577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,183400,6538644650,22300,22300,22300,22300,5331
|
|
20241113,183300,6538644650,22300,22300,22300,22300,0
|
|
20241113,183200,6538644650,22300,22300,22300,22300,0
|
|
20241113,183100,6538644650,22300,22300,22300,22300,0
|
|
20241113,183000,6538644650,22300,22300,22300,22300,0
|
|
20241113,182900,6538644650,22300,22300,22300,22300,0
|
|
20241113,182800,6538644650,22300,22300,22300,22300,0
|
|
20241113,182700,6538644650,22300,22300,22300,22300,0
|
|
20241113,182600,6538644650,22300,22300,22300,22300,0
|
|
20241113,182500,6538644650,22300,22300,22300,22300,0
|
|
20241113,182400,6538644650,22300,22300,22300,22300,0
|
|
20241113,182300,6538644650,22300,22300,22300,22300,0
|
|
20241113,182200,6538644650,22300,22300,22300,22300,0
|
|
20241113,182100,6538644650,22300,22300,22300,22300,0
|
|
20241113,182000,6538644650,22300,22300,22300,22300,0
|
|
20241113,181900,6538644650,22300,22300,22300,22300,0
|
|
20241113,181800,6538644650,22300,22300,22300,22300,0
|
|
20241113,181700,6538644650,22300,22300,22300,22300,0
|
|
20241113,181600,6538644650,22300,22300,22300,22300,0
|
|
20241113,181500,6538644650,22300,22300,22300,22300,0
|
|
20241113,181400,6538644650,22300,22300,22300,22300,0
|
|
20241113,181300,6538644650,22300,22300,22300,22300,0
|
|
20241113,181200,6538644650,22300,22300,22300,22300,0
|
|
20241113,181100,6538644650,22300,22300,22300,22300,0
|
|
20241113,181000,6538644650,22300,22300,22300,22300,0
|
|
20241113,180900,6538644650,22300,22300,22300,22300,0
|
|
20241113,180800,6538644650,22300,22300,22300,22300,0
|
|
20241113,180700,6538644650,22300,22300,22300,22300,0
|
|
20241113,180600,6538644650,22300,22300,22300,22300,0
|
|
20241113,180500,6538644650,22300,22300,22300,22300,0
|
|
20241113,180400,6538644650,22300,22300,22300,22300,5331
|
|
20241113,180300,6538644650,22300,22300,22300,22300,0
|
|
20241113,180200,6538644650,22300,22300,22300,22300,0
|
|
20241113,180100,6538644650,22300,22300,22300,22300,0
|
|
20241113,180000,6538644650,22300,22300,22300,22300,0
|
|
20241113,175900,6538644650,22300,22300,22300,22300,0
|
|
20241113,175800,6538644650,22300,22300,22300,22300,0
|
|
20241113,175700,6538644650,22300,22300,22300,22300,0
|
|
20241113,175600,6538644650,22300,22300,22300,22300,0
|
|
20241113,175500,6538644650,22300,22300,22300,22300,0
|
|
20241113,175400,6538644650,22300,22300,22300,22300,0
|
|
20241113,175300,6538644650,22300,22300,22300,22300,0
|
|
20241113,175200,6538644650,22300,22300,22300,22300,0
|
|
20241113,175100,6538644650,22300,22300,22300,22300,0
|
|
20241113,175000,6538644650,22300,22300,22300,22300,0
|
|
20241113,174900,6538644650,22300,22300,22300,22300,0
|
|
20241113,174800,6538644650,22300,22300,22300,22300,0
|
|
20241113,174700,6538644650,22300,22300,22300,22300,0
|
|
20241113,174600,6538644650,22300,22300,22300,22300,0
|
|
20241113,174500,6538644650,22300,22300,22300,22300,0
|
|
20241113,174400,6538644650,22300,22300,22300,22300,0
|
|
20241113,174300,6538644650,22300,22300,22300,22300,0
|
|
20241113,174200,6538644650,22300,22300,22300,22300,0
|
|
20241113,174100,6538644650,22300,22300,22300,22300,0
|
|
20241113,174000,6538644650,22300,22300,22300,22300,0
|
|
20241113,173900,6538644650,22300,22300,22300,22300,0
|
|
20241113,173800,6538644650,22300,22300,22300,22300,0
|
|
20241113,173700,6538644650,22300,22300,22300,22300,0
|
|
20241113,173600,6538644650,22300,22300,22300,22300,0
|
|
20241113,173500,6538644650,22300,22300,22300,22300,0
|
|
20241113,173400,6538644650,22300,22300,22300,22300,5331
|
|
20241113,173300,6538644650,22300,22300,22300,22300,0
|
|
20241113,173200,6538644650,22300,22300,22300,22300,0
|
|
20241113,173100,6538644650,22300,22300,22300,22300,0
|
|
20241113,173000,6538644650,22300,22300,22300,22300,0
|
|
20241113,172900,6538644650,22300,22300,22300,22300,0
|
|
20241113,172800,6538644650,22300,22300,22300,22300,0
|
|
20241113,172700,6538644650,22300,22300,22300,22300,0
|
|
20241113,172600,6538644650,22300,22300,22300,22300,0
|
|
20241113,172500,6538644650,22300,22300,22300,22300,0
|
|
20241113,172400,6538644650,22300,22300,22300,22300,0
|
|
20241113,172300,6538644650,22300,22300,22300,22300,0
|
|
20241113,172200,6538644650,22300,22300,22300,22300,0
|
|
20241113,172100,6538644650,22300,22300,22300,22300,0
|
|
20241113,172000,6538644650,22300,22300,22300,22300,0
|
|
20241113,171900,6538644650,22300,22300,22300,22300,0
|
|
20241113,171800,6538644650,22300,22300,22300,22300,0
|
|
20241113,171700,6538644650,22300,22300,22300,22300,0
|
|
20241113,171600,6538644650,22300,22300,22300,22300,0
|
|
20241113,171500,6538644650,22300,22300,22300,22300,0
|
|
20241113,171400,6538644650,22300,22300,22300,22300,0
|
|
20241113,171300,6538644650,22300,22300,22300,22300,0
|
|
20241113,171200,6538644650,22300,22300,22300,22300,0
|
|
20241113,171100,6538644650,22300,22300,22300,22300,0
|
|
20241113,171000,6538644650,22300,22300,22300,22300,0
|
|
20241113,170900,6538644650,22300,22300,22300,22300,0
|
|
20241113,170800,6538644650,22300,22300,22300,22300,0
|
|
20241113,170700,6538644650,22300,22300,22300,22300,0
|
|
20241113,170600,6538644650,22300,22300,22300,22300,0
|
|
20241113,170500,6538644650,22300,22300,22300,22300,0
|
|
20241113,170400,6538644650,22300,22300,22300,22300,5331
|
|
20241113,170300,6538644650,22300,22300,22300,22300,0
|
|
20241113,170200,6538644650,22300,22300,22300,22300,0
|
|
20241113,170100,6538644650,22300,22300,22300,22300,0
|
|
20241113,170000,6538644650,22300,22300,22300,22300,0
|
|
20241113,165900,6538644650,22300,22300,22300,22300,0
|
|
20241113,165800,6538644650,22300,22300,22300,22300,0
|
|
20241113,165700,6538644650,22300,22300,22300,22300,0
|
|
20241113,165600,6538644650,22300,22300,22300,22300,0
|
|
20241113,165500,6538644650,22300,22300,22300,22300,0
|
|
20241113,165400,6538644650,22300,22300,22300,22300,0
|
|
20241113,165300,6538644650,22300,22300,22300,22300,0
|
|
20241113,165200,6538644650,22300,22300,22300,22300,0
|
|
20241113,165100,6538644650,22300,22300,22300,22300,0
|
|
20241113,165000,6538644650,22300,22300,22300,22300,0
|
|
20241113,164900,6538644650,22300,22300,22300,22300,0
|
|
20241113,164800,6538644650,22300,22300,22300,22300,0
|
|
20241113,164700,6538644650,22300,22300,22300,22300,0
|
|
20241113,164600,6538644650,22300,22300,22300,22300,0
|
|
20241113,164500,6538644650,22300,22300,22300,22300,0
|
|
20241113,164400,6538644650,22300,22300,22300,22300,0
|
|
20241113,164300,6538644650,22300,22300,22300,22300,0
|
|
20241113,164200,6538644650,22300,22300,22300,22300,0
|
|
20241113,164100,6538644650,22300,22300,22300,22300,0
|
|
20241113,164000,6538644650,22300,22300,22300,22300,0
|
|
20241113,163900,6538644650,22300,22300,22300,22300,0
|
|
20241113,163800,6538644650,22300,22300,22300,22300,0
|
|
20241113,163700,6538644650,22300,22300,22300,22300,0
|
|
20241113,163600,6538644650,22300,22300,22300,22300,0
|
|
20241113,163500,6538644650,22300,22300,22300,22300,0
|
|
20241113,163400,6538644650,22300,22300,22300,22300,5331
|
|
20241113,163300,6538644650,22300,22300,22300,22300,0
|
|
20241113,163200,6538644650,22300,22300,22300,22300,0
|
|
20241113,163100,6538644650,22300,22300,22300,22300,0
|
|
20241113,163000,6538644650,22300,22300,22300,22300,0
|
|
20241113,162900,6538644650,22300,22300,22300,22300,0
|
|
20241113,162800,6538644650,22300,22300,22300,22300,0
|
|
20241113,162700,6538644650,22300,22300,22300,22300,0
|
|
20241113,162600,6538644650,22300,22300,22300,22300,0
|
|
20241113,162500,6538644650,22300,22300,22300,22300,0
|
|
20241113,162400,6538644650,22300,22300,22300,22300,0
|
|
20241113,162300,6538644650,22300,22300,22300,22300,0
|
|
20241113,162200,6538644650,22300,22300,22300,22300,0
|
|
20241113,162100,6538644650,22300,22300,22300,22300,0
|
|
20241113,162000,6538644650,22300,22300,22300,22300,0
|
|
20241113,161900,6538644650,22300,22300,22300,22300,0
|
|
20241113,161800,6538644650,22300,22300,22300,22300,0
|
|
20241113,161700,6538644650,22300,22300,22300,22300,0
|
|
20241113,161600,6538644650,22300,22300,22300,22300,0
|
|
20241113,161500,6538644650,22300,22300,22300,22300,0
|
|
20241113,161400,6538644650,22300,22300,22300,22300,0
|
|
20241113,161300,6538644650,22300,22300,22300,22300,0
|
|
20241113,161200,6538644650,22300,22300,22300,22300,0
|
|
20241113,161100,6538644650,22300,22300,22300,22300,0
|
|
20241113,161000,6538644650,22300,22300,22300,22300,0
|
|
20241113,160900,6538644650,22300,22300,22300,22300,0
|
|
20241113,160800,6538644650,22300,22300,22300,22300,0
|
|
20241113,160700,6538644650,22300,22300,22300,22300,0
|
|
20241113,160600,6538644650,22300,22300,22300,22300,0
|
|
20241113,160500,6538644650,22300,22300,22300,22300,0
|
|
20241113,160400,6538644650,22300,22300,22300,22300,5331
|
|
20241113,160300,6538644650,22300,22300,22300,22300,0
|
|
20241113,160200,6538644650,22300,22300,22300,22300,0
|
|
20241113,160100,6538644650,22300,22300,22300,22300,0
|
|
20241113,160000,6538644650,22300,22300,22300,22300,0
|
|
20241113,155900,6538644650,22300,22300,22300,22300,0
|
|
20241113,155800,6538644650,22300,22300,22300,22300,0
|
|
20241113,155700,6538644650,22300,22300,22300,22300,0
|
|
20241113,155600,6538644650,22300,22300,22300,22300,0
|
|
20241113,155500,6538644650,22300,22300,22300,22300,0
|
|
20241113,155400,6538644650,22300,22300,22300,22300,0
|
|
20241113,155300,6538644650,22300,22300,22300,22300,0
|
|
20241113,155200,6538644650,22300,22300,22300,22300,0
|
|
20241113,155100,6538644650,22300,22300,22300,22300,0
|
|
20241113,155000,6538644650,22300,22300,22300,22300,0
|
|
20241113,154900,6538644650,22300,22300,22300,22300,0
|
|
20241113,154800,6538644650,22300,22300,22300,22300,0
|
|
20241113,154700,6538644650,22300,22300,22300,22300,0
|
|
20241113,154600,6538644650,22300,22300,22300,22300,0
|
|
20241113,154500,6538644650,22300,22300,22300,22300,0
|
|
20241113,154400,6538644650,22300,22300,22300,22300,0
|
|
20241113,154300,6538644650,22300,22300,22300,22300,0
|
|
20241113,154200,6538644650,22300,22300,22300,22300,0
|
|
20241113,154100,6538644650,22300,22300,22300,22300,0
|
|
20241113,154000,6538644650,22300,22300,22300,22300,0
|
|
20241113,153900,6538644650,22300,22300,22300,22300,0
|
|
20241113,153800,6538644650,22300,22300,22300,22300,0
|
|
20241113,153700,6538644650,22300,22300,22300,22300,0
|
|
20241113,153600,6538644650,22300,22300,22300,22300,0
|
|
20241113,153500,6538644650,22300,22300,22300,22300,0
|
|
20241113,153400,6538644650,22300,22300,22300,22300,5331
|
|
20241113,153300,6538644650,22300,22300,22300,22300,0
|
|
20241113,153200,6538644650,22300,22300,22300,22300,0
|
|
20241113,153100,6538644650,22300,22300,22300,22300,0
|
|
20241113,153000,6538644650,22300,22300,22300,22300,5331
|
|
20241113,152900,6419763350,22300,22300,22300,22300,0
|
|
20241113,152800,6419763350,22300,22300,22300,22300,0
|
|
20241113,152700,6419763350,22300,22300,22300,22300,0
|
|
20241113,152600,6419763350,22300,22300,22300,22300,0
|
|
20241113,152500,6419763350,22300,22300,22300,22300,0
|
|
20241113,152400,6419763350,22300,22300,22300,22300,0
|
|
20241113,152300,6419763350,22300,22300,22300,22300,0
|
|
20241113,152200,6419763350,22300,22300,22300,22300,0
|
|
20241113,152100,6419763350,22300,22300,22300,22300,0
|
|
20241113,152000,6419763350,22300,22300,22300,22300,0
|
|
20241113,151900,6419763350,22300,22300,22300,22200,3563
|
|
20241113,151800,6340487300,22250,22300,22300,22200,1637
|
|
20241113,151700,6304067700,22250,22200,22400,22200,1643
|
|
20241113,151600,6267428000,22200,22250,22300,22200,951
|
|
20241113,151500,6246282000,22300,22350,22350,22250,422
|
|
20241113,151400,6236872250,22300,22300,22350,22250,341
|
|
20241113,151300,6229267700,22250,22300,22350,22250,2152
|
|
20241113,151200,6181362900,22250,22350,22350,22250,694
|
|
20241113,151100,6165863000,22300,22300,22350,22300,242
|
|
20241113,151000,6160465400,22300,22350,22400,22250,445
|
|
20241113,150900,6150522100,22350,22300,22350,22300,720
|
|
20241113,150800,6134462150,22350,22400,22400,22300,187
|
|
20241113,150700,6130281950,22400,22300,22400,22300,467
|
|
20241113,150600,6119839950,22250,22350,22350,22250,854
|
|
20241113,150500,6100803100,22350,22450,22500,22350,1650
|
|
20241113,150400,6063906700,22450,22450,22450,22400,227
|
|
20241113,150300,6058813350,22500,22500,22500,22450,320
|
|
20241113,150200,6051616450,22450,22500,22500,22400,280
|
|
20241113,150100,6045323300,22450,22500,22500,22400,367
|
|
20241113,150000,6037085550,22500,22450,22500,22400,452
|
|
20241113,145900,6026923800,22400,22450,22500,22350,1127
|
|
20241113,145800,6001649000,22450,22500,22500,22400,427
|
|
20241113,145700,5992053250,22450,22450,22500,22450,590
|
|
20241113,145600,5978787850,22450,22500,22550,22450,755
|
|
20241113,145500,5961800650,22500,22450,22550,22450,559
|
|
20241113,145400,5949217350,22450,22450,22550,22400,769
|
|
20241113,145300,5931940300,22400,22600,22650,22400,1155
|
|
20241113,145200,5905952700,22600,22650,22650,22550,810
|
|
20241113,145100,5887667800,22650,22600,22650,22550,717
|
|
20241113,145000,5871461700,22600,22650,22700,22600,909
|
|
20241113,144900,5850871150,22600,22650,22700,22600,1546
|
|
20241113,144800,5815818950,22650,22600,22700,22550,1187
|
|
20241113,144700,5788934100,22550,22650,22650,22450,1684
|
|
20241113,144600,5750834250,22650,22600,22650,22450,430
|
|
20241113,144500,5741117700,22600,22550,22600,22500,540
|
|
20241113,144400,5728929300,22550,22500,22600,22500,539
|
|
20241113,144300,5716772900,22500,22600,22600,22400,720
|
|
20241113,144200,5700577750,22600,22550,22600,22450,536
|
|
20241113,144100,5688488750,22550,22550,22600,22500,604
|
|
20241113,144000,5674858650,22550,22600,22650,22450,1247
|
|
20241113,143900,5646714200,22550,22600,22600,22500,373
|
|
20241113,143800,5638297050,22500,22550,22650,22500,562
|
|
20241113,143700,5625579500,22600,22550,22600,22500,526
|
|
20241113,143600,5613705250,22550,22500,22550,22450,633
|
|
20241113,143500,5599465700,22450,22550,22550,22450,434
|
|
20241113,143400,5589692600,22550,22550,22600,22450,694
|
|
20241113,143300,5574074700,22550,22550,22600,22500,432
|
|
20241113,143200,5564343200,22600,22600,22600,22500,3041
|
|
20241113,143100,5495667400,22600,22550,22600,22550,814
|
|
20241113,143000,5477276000,22550,22600,22650,22500,651
|
|
20241113,142900,5462574100,22600,22600,22650,22500,1033
|
|
20241113,142800,5439251750,22600,22550,22600,22550,474
|
|
20241113,142700,5428551100,22550,22550,22650,22500,2274
|
|
20241113,142600,5377163150,22550,22500,22600,22450,1570
|
|
20241113,142500,5341771200,22500,22500,22500,22450,233
|
|
20241113,142400,5336530150,22500,22550,22550,22450,449
|
|
20241113,142300,5326429300,22550,22450,22550,22400,344
|
|
20241113,142200,5318692650,22450,22400,22500,22400,200
|
|
20241113,142100,5314201650,22400,22450,22450,22400,347
|
|
20241113,142000,5306413400,22450,22400,22500,22350,398
|
|
20241113,141900,5297484650,22400,22400,22450,22350,412
|
|
20241113,141800,5288252350,22350,22400,22450,22350,209
|
|
20241113,141700,5283567800,22400,22450,22550,22350,352
|
|
20241113,141600,5275668450,22450,22400,22550,22400,416
|
|
20241113,141500,5266329700,22450,22450,22500,22450,276
|
|
20241113,141400,5260126600,22450,22450,22550,22400,327
|
|
20241113,141300,5252772850,22400,22500,22500,22400,198
|
|
20241113,141200,5248331950,22550,22450,22550,22400,1287
|
|
20241113,141100,5219388900,22450,22400,22450,22350,591
|
|
20241113,141000,5206141050,22400,22400,22400,22350,276
|
|
20241113,140900,5199965200,22350,22450,22450,22350,370
|
|
20241113,140800,5191666150,22450,22400,22450,22350,359
|
|
20241113,140700,5183616600,22400,22400,22450,22350,630
|
|
20241113,140600,5169508000,22350,22400,22400,22350,220
|
|
20241113,140500,5164580750,22350,22350,22400,22300,329
|
|
20241113,140400,5157229250,22300,22350,22400,22300,177
|
|
20241113,140300,5153270750,22400,22350,22400,22300,253
|
|
20241113,140200,5147608150,22300,22400,22400,22300,188
|
|
20241113,140100,5143398000,22350,22350,22400,22350,283
|
|
20241113,140000,5137071200,22250,22250,22400,22250,1065
|
|
20241113,135900,5113346400,22300,22400,22400,22300,803
|
|
20241113,135800,5095408050,22450,22400,22450,22350,459
|
|
20241113,135700,5085114450,22400,22400,22450,22350,1339
|
|
20241113,135600,5055123350,22400,22450,22450,22400,484
|
|
20241113,135500,5044271200,22350,22450,22450,22350,290
|
|
20241113,135400,5037781950,22450,22450,22450,22350,586
|
|
20241113,135300,5024651800,22450,22400,22450,22350,438
|
|
20241113,135200,5014844050,22350,22400,22450,22350,178
|
|
20241113,135100,5010856300,22400,22400,22400,22300,492
|
|
20241113,135000,4999860550,22400,22400,22500,22350,422
|
|
20241113,134900,4990404000,22350,22350,22400,22350,335
|
|
20241113,134800,4982909500,22350,22400,22450,22300,269
|
|
20241113,134700,4976886800,22400,22400,22500,22300,564
|
|
20241113,134600,4964260300,22550,22300,22550,22250,1285
|
|
20241113,134500,4935421450,22300,22300,22350,22250,771
|
|
20241113,134400,4918235950,22250,22250,22350,22250,29
|
|
20241113,134300,4917589900,22350,22350,22350,22250,326
|
|
20241113,134200,4910327000,22350,22300,22400,22250,282
|
|
20241113,134100,4904050500,22300,22300,22350,22250,305
|
|
20241113,134000,4897247750,22350,22350,22350,22300,138
|
|
20241113,133900,4894165900,22350,22350,22350,22300,206
|
|
20241113,133800,4889568200,22300,22300,22350,22250,260
|
|
20241113,133700,4883770600,22250,22250,22300,22250,147
|
|
20241113,133600,4880498750,22300,22350,22350,22300,316
|
|
20241113,133500,4873443800,22350,22350,22350,22300,220
|
|
20241113,133400,4868535300,22350,22300,22350,22300,264
|
|
20241113,133300,4862647150,22400,22350,22400,22350,177
|
|
20241113,133200,4858690750,22350,22350,22400,22350,297
|
|
20241113,133100,4852049400,22350,22250,22350,22250,235
|
|
20241113,133000,4846806400,22250,22300,22300,22250,334
|
|
20241113,132900,4839363000,22350,22350,22350,22300,67
|
|
20241113,132800,4837865900,22350,22300,22350,22300,340
|
|
20241113,132700,4830277750,22300,22350,22350,22300,176
|
|
20241113,132600,4826345600,22350,22250,22350,22250,312
|
|
20241113,132500,4819390650,22300,22300,22350,22300,151
|
|
20241113,132400,4816019100,22350,22250,22350,22200,449
|
|
20241113,132300,4806019050,22200,22300,22350,22200,248
|
|
20241113,132200,4800499000,22300,22200,22300,22200,486
|
|
20241113,132100,4789681000,22200,22150,22200,22150,57
|
|
20241113,132000,4788415650,22150,22150,22250,22150,252
|
|
20241113,131900,4782828800,22200,22250,22250,22200,323
|
|
20241113,131800,4775654200,22200,22250,22250,22200,33
|
|
20241113,131700,4774920450,22250,22100,22250,22100,776
|
|
20241113,131600,4757667250,22100,22200,22200,22100,936
|
|
20241113,131500,4736967200,22200,22250,22300,22200,167
|
|
20241113,131400,4733254550,22300,22250,22300,22250,601
|
|
20241113,131300,4719855300,22300,22350,22350,22300,592
|
|
20241113,131200,4706652550,22350,22300,22350,22300,276
|
|
20241113,131100,4700494450,22300,22350,22350,22250,263
|
|
20241113,131000,4694631850,22350,22300,22350,22300,143
|
|
20241113,130900,4691437400,22300,22300,22350,22250,1290
|
|
20241113,130800,4662621600,22350,22300,22350,22250,1331
|
|
20241113,130700,4632940400,22250,22200,22250,22150,677
|
|
20241113,130600,4617886800,22150,22200,22200,22150,212
|
|
20241113,130500,4613182400,22150,22250,22250,22150,222
|
|
20241113,130400,4608264400,22200,22200,22250,22200,167
|
|
20241113,130300,4604556850,22200,22200,22250,22200,2906
|
|
20241113,130200,4540004700,22200,22150,22250,22100,1014
|
|
20241113,130100,4517503700,22100,22100,22150,22050,131
|
|
20241113,130000,4514607000,22100,22150,22150,22050,667
|
|
20241113,125900,4499873750,22150,22150,22150,22150,121
|
|
20241113,125800,4497193600,22100,22100,22100,22100,466
|
|
20241113,125700,4486895000,22150,22150,22150,22100,351
|
|
20241113,125600,4479130750,22150,22150,22150,22050,141
|
|
20241113,125500,4476020500,22150,22150,22150,22050,855
|
|
20241113,125400,4457151950,22100,22150,22150,22100,296
|
|
20241113,125300,4450606250,22100,22150,22200,22100,237
|
|
20241113,125200,4445353900,22100,22100,22200,22100,224
|
|
20241113,125100,4440397100,22100,22200,22200,22100,239
|
|
20241113,125000,4435099550,22200,22250,22250,22200,159
|
|
20241113,124900,4431568650,22250,22150,22250,22150,538
|
|
20241113,124800,4419612650,22150,22150,22200,22150,164
|
|
20241113,124700,4415980000,22150,22200,22250,22150,134
|
|
20241113,124600,4413004100,22200,22200,22250,22150,231
|
|
20241113,124500,4407875300,22250,22200,22250,22150,577
|
|
20241113,124400,4395047350,22250,22150,22250,22150,272
|
|
20241113,124300,4389016800,22150,22200,22200,22150,116
|
|
20241113,124200,4386442050,22150,22200,22300,22150,2431
|
|
20241113,124100,4332356350,22150,22100,22150,22100,507
|
|
20241113,124000,4321134500,22100,22200,22200,22100,1630
|
|
20241113,123900,4285025700,22150,22150,22150,22150,139
|
|
20241113,123800,4281946850,22200,22200,22250,22150,153
|
|
20241113,123700,4278549050,22150,22200,22200,22150,282
|
|
20241113,123600,4272302650,22150,22200,22200,22150,484
|
|
20241113,123500,4261559100,22150,22150,22250,22150,713
|
|
20241113,123400,4245738600,22150,22150,22200,22150,285
|
|
20241113,123300,4239425250,22150,22100,22150,22100,184
|
|
20241113,123200,4235356550,22050,22150,22150,22050,653
|
|
20241113,123100,4220947200,22150,22150,22150,22100,306
|
|
20241113,123000,4214169650,22100,22150,22150,22100,174
|
|
20241113,122900,4210324100,22150,22100,22200,22100,393
|
|
20241113,122800,4201625800,22100,22100,22150,22100,463
|
|
20241113,122700,4191374750,22100,22150,22200,22100,259
|
|
20241113,122600,4185638350,22150,22150,22200,22100,322
|
|
20241113,122500,4178515300,22150,22150,22150,22100,221
|
|
20241113,122400,4173623150,22150,22150,22200,22150,181
|
|
20241113,122300,4169611050,22150,22150,22200,22100,287
|
|
20241113,122200,4163259900,22100,22150,22150,22100,446
|
|
20241113,122100,4153399850,22100,22150,22200,22100,289
|
|
20241113,122000,4147010950,22100,22100,22150,22100,179
|
|
20241113,121900,4143048350,22100,22100,22150,22100,228
|
|
20241113,121800,4138009000,22100,22150,22200,22100,161
|
|
20241113,121700,4134445950,22150,22100,22150,22100,50
|
|
20241113,121600,4133339950,22150,22150,22200,22150,247
|
|
20241113,121500,4127864800,22200,22100,22200,22100,444
|
|
20241113,121400,4118032400,22100,22100,22100,22100,363
|
|
20241113,121300,4110010100,22100,22100,22150,22100,86
|
|
20241113,121200,4108107000,22100,22100,22150,22050,302
|
|
20241113,121100,4101439650,22100,22100,22100,22100,205
|
|
20241113,121000,4096909150,22150,22150,22150,22100,193
|
|
20241113,120900,4092635600,22100,22100,22150,22100,186
|
|
20241113,120800,4088524650,22100,22150,22150,22050,218
|
|
20241113,120700,4083706000,22200,22050,22200,22050,555
|
|
20241113,120600,4071421050,22050,22050,22150,22050,282
|
|
20241113,120500,4065194900,22100,22050,22100,22050,119
|
|
20241113,120400,4062565350,22100,22150,22150,22100,270
|
|
20241113,120300,4056593750,22200,22150,22200,22100,232
|
|
20241113,120200,4051465000,22150,22100,22150,22100,181
|
|
20241113,120100,4047464200,22100,22050,22150,22050,289
|
|
20241113,120000,4041076500,22050,22100,22100,22050,233
|
|
20241113,115900,4035936900,22100,22100,22100,22050,176
|
|
20241113,115800,4032047400,22100,22150,22150,22100,1106
|
|
20241113,115700,4007599650,22100,22150,22150,22100,356
|
|
20241113,115600,3999726650,22100,22100,22100,22100,179
|
|
20241113,115500,3995770750,22100,22150,22150,22100,155
|
|
20241113,115400,3992342750,22150,22100,22200,22100,187
|
|
20241113,115300,3988198450,22100,22150,22150,22100,311
|
|
20241113,115200,3981324500,22200,22100,22200,22100,188
|
|
20241113,115100,3977167050,22150,22150,22150,22100,209
|
|
20241113,115000,3972539400,22150,22150,22200,22150,192
|
|
20241113,114900,3968284450,22150,22150,22200,22100,2160
|
|
20241113,114800,3920462600,22150,22200,22200,22150,89
|
|
20241113,114700,3918487400,22200,22200,22200,22150,291
|
|
20241113,114600,3912032550,22150,22200,22250,22150,1062
|
|
20241113,114500,3888455100,22250,22200,22250,22200,2621
|
|
20241113,114400,3830266550,22200,22250,22250,22200,280
|
|
20241113,114300,3824039000,22300,22200,22300,22200,269
|
|
20241113,114200,3818053750,22250,22250,22300,22250,651
|
|
20241113,114100,3803564550,22250,22300,22300,22250,2824
|
|
20241113,114000,3740727950,22250,22300,22300,22250,348
|
|
20241113,113900,3732976350,22250,22150,22300,22150,1631
|
|
20241113,113800,3696673450,22150,22150,22200,22150,476
|
|
20241113,113700,3686118500,22150,22200,22200,22150,169
|
|
20241113,113600,3682374600,22200,22150,22200,22150,341
|
|
20241113,113500,3674815850,22150,22200,22200,22150,164
|
|
20241113,113400,3671183200,22200,22150,22200,22150,215
|
|
20241113,113300,3666418300,22150,22200,22200,22150,275
|
|
20241113,113200,3660322200,22150,22200,22200,22150,201
|
|
20241113,113100,3655861900,22200,22200,22200,22150,74
|
|
20241113,113000,3654220800,22150,22200,22200,22150,232
|
|
20241113,112900,3649080200,22200,22150,22200,22150,372
|
|
20241113,112800,3640831000,22150,22150,22150,22150,544
|
|
20241113,112700,3628781400,22150,22250,22250,22150,189
|
|
20241113,112600,3624588100,22200,22200,22200,22200,203
|
|
20241113,112500,3620081500,22200,22200,22250,22200,435
|
|
20241113,112400,3610424450,22250,22200,22250,22200,446
|
|
20241113,112300,3600521150,22200,22200,22250,22200,162
|
|
20241113,112200,3596921850,22200,22200,22250,22200,371
|
|
20241113,112100,3588680250,22250,22200,22250,22200,356
|
|
20241113,112000,3580776950,22250,22200,22250,22200,85
|
|
20241113,111900,3578887800,22200,22200,22200,22200,294
|
|
20241113,111800,3572361000,22200,22250,22250,22200,232
|
|
20241113,111700,3567206500,22200,22200,22200,22200,350
|
|
20241113,111600,3559436500,22200,22200,22200,22100,493
|
|
20241113,111500,3548512300,22200,22200,22250,22200,256
|
|
20241113,111400,3542824350,22200,22300,22300,22150,1110
|
|
20241113,111300,3518188600,22250,22200,22250,22200,398
|
|
20241113,111200,3509342100,22200,22200,22250,22200,54
|
|
20241113,111100,3508143050,22250,22200,22250,22200,296
|
|
20241113,111000,3501563900,22250,22250,22250,22200,431
|
|
20241113,110900,3491983500,22200,22200,22200,22150,705
|
|
20241113,110800,3476365200,22300,22200,22300,22150,1918
|
|
20241113,110700,3433795700,22250,22150,22300,22100,543
|
|
20241113,110600,3421733200,22150,22150,22200,22100,225
|
|
20241113,110500,3416758250,22100,22150,22200,22100,322
|
|
20241113,110400,3409627950,22150,22100,22200,22100,133
|
|
20241113,110300,3406682300,22100,22100,22150,22100,390
|
|
20241113,110200,3398061300,22100,22100,22200,22100,419
|
|
20241113,110100,3388800550,22100,22150,22150,22100,203
|
|
20241113,110000,3384307000,22150,22100,22200,22050,739
|
|
20241113,105900,3367936200,22150,22100,22150,22100,1534
|
|
20241113,105800,3334031500,22050,22050,22100,22050,347
|
|
20241113,105700,3326377050,22050,22150,22150,22050,656
|
|
20241113,105600,3311863050,22200,22200,22200,22150,1021
|
|
20241113,105500,3289206850,22200,22300,22300,22200,1355
|
|
20241113,105400,3259066850,22300,22300,22350,22300,279
|
|
20241113,105300,3252845100,22300,22300,22350,22300,144
|
|
20241113,105200,3249633600,22300,22300,22300,22300,184
|
|
20241113,105100,3245530400,22300,22300,22350,22300,1430
|
|
20241113,105000,3213637350,22350,22300,22350,22250,744
|
|
20241113,104900,3197072700,22300,22350,22350,22300,377
|
|
20241113,104800,3188647550,22350,22400,22400,22350,495
|
|
20241113,104700,3177577900,22350,22300,22350,22300,730
|
|
20241113,104600,3161271700,22300,22300,22300,22300,1379
|
|
20241113,104500,3130520000,22350,22300,22350,22300,298
|
|
20241113,104400,3123861250,22300,22250,22400,22200,2732
|
|
20241113,104300,3062937300,22250,22200,22300,22200,286
|
|
20241113,104200,3056587450,22200,22200,22300,22200,914
|
|
20241113,104100,3036242150,22200,22200,22300,22100,2829
|
|
20241113,104000,2973279250,22100,22150,22150,22050,1075
|
|
20241113,103900,2949499200,22100,22050,22100,22050,375
|
|
20241113,103800,2941221750,22150,22100,22150,22050,1652
|
|
20241113,103700,2904771050,22100,22100,22200,22100,347
|
|
20241113,103600,2897094750,22100,22100,22150,22100,521
|
|
20241113,103500,2885579300,22100,22100,22150,22100,449
|
|
20241113,103400,2875656250,22100,22150,22150,22100,487
|
|
20241113,103300,2864873100,22150,22150,22150,22100,236
|
|
20241113,103200,2859648650,22100,22150,22200,22100,1070
|
|
20241113,103100,2835937600,22150,22150,22200,22150,493
|
|
20241113,103000,2825017550,22150,22200,22200,22150,181
|
|
20241113,102900,2820999850,22150,22200,22300,22150,2811
|
|
20241113,102800,2758543800,22250,22200,22250,22000,6864
|
|
20241113,102700,2607168700,22200,22200,22200,22150,764
|
|
20241113,102600,2590212900,22200,22400,22400,22200,975
|
|
20241113,102500,2568440400,22400,22400,22450,22150,2458
|
|
20241113,102400,2513678750,22400,22400,22400,22400,692
|
|
20241113,102300,2498177950,22400,22350,22400,22350,756
|
|
20241113,102200,2481255400,22350,22400,22450,22300,3174
|
|
20241113,102100,2410443950,22350,22400,22450,22350,886
|
|
20241113,102000,2390610600,22400,22400,22450,22350,513
|
|
20241113,101900,2379117350,22400,22450,22450,22400,749
|
|
20241113,101800,2362339700,22400,22400,22450,22400,482
|
|
20241113,101700,2351530350,22400,22400,22450,22300,1503
|
|
20241113,101600,2317961700,22400,22500,22500,22400,284
|
|
20241113,101500,2311597500,22450,22400,22450,22400,197
|
|
20241113,101400,2307177350,22400,22400,22400,22400,634
|
|
20241113,101300,2292975750,22400,22450,22450,22350,1189
|
|
20241113,101200,2266356300,22400,22400,22450,22100,4165
|
|
20241113,101100,2173578150,22400,22400,22450,22400,445
|
|
20241113,101000,2163600100,22400,22450,22450,22350,648
|
|
20241113,100900,2149068100,22450,22350,22450,22350,811
|
|
20241113,100800,2130890900,22400,22550,22600,22300,3170
|
|
20241113,100700,2059780350,22600,22550,22600,22550,1014
|
|
20241113,100600,2036906250,22600,22550,22600,22550,283
|
|
20241113,100500,2030522850,22550,22550,22600,22550,301
|
|
20241113,100400,2023733100,22700,22550,22700,22550,1022
|
|
20241113,100300,2000637700,22550,22650,22650,22550,594
|
|
20241113,100200,1987213050,22650,22650,22700,22650,318
|
|
20241113,100100,1980006850,22650,22600,22700,22600,642
|
|
20241113,100000,1965451750,22600,22700,22750,22600,637
|
|
20241113,095900,1950998700,22700,22750,22750,22700,526
|
|
20241113,095800,1939038700,22750,22750,22750,22600,1605
|
|
20241113,095700,1902590250,22750,22750,22800,22750,286
|
|
20241113,095600,1896083650,22750,22800,22850,22750,258
|
|
20241113,095500,1890201250,22800,22800,22800,22750,451
|
|
20241113,095400,1879934200,22750,22750,22800,22750,945
|
|
20241113,095300,1858433900,22750,22750,22750,22750,395
|
|
20241113,095200,1849447650,22750,22800,22800,22750,93
|
|
20241113,095100,1847327800,22800,22800,22850,22750,791
|
|
20241113,095000,1829303600,22800,22750,22850,22750,670
|
|
20241113,094900,1814019700,22750,22750,22800,22750,814
|
|
20241113,094800,1795500500,22750,22650,22750,22650,626
|
|
20241113,094700,1781277550,22700,22750,22850,22700,1079
|
|
20241113,094600,1756729150,22750,22800,22800,22750,427
|
|
20241113,094500,1747012450,22800,22750,22850,22750,805
|
|
20241113,094400,1728666800,22750,22750,22800,22750,432
|
|
20241113,094300,1718835400,22750,22750,22750,22750,766
|
|
20241113,094200,1701408900,22750,22750,22750,22750,379
|
|
20241113,094100,1692786650,22750,22750,22750,22750,213
|
|
20241113,094000,1687940900,22750,22800,22850,22750,447
|
|
20241113,093900,1677756400,22800,22700,22800,22600,1550
|
|
20241113,093800,1642521200,22800,22750,22800,22700,694
|
|
20241113,093700,1626741650,22800,22750,22800,22600,3382
|
|
20241113,093600,1549741000,22800,22700,22800,22650,735
|
|
20241113,093500,1533038350,22700,22700,22800,22700,1002
|
|
20241113,093400,1510265750,22800,22700,22800,22650,2742
|
|
20241113,093300,1447968150,22750,22700,22800,22700,1983
|
|
20241113,093200,1402862700,22750,22750,22800,22700,1476
|
|
20241113,093100,1369283400,22750,22600,22750,22550,3294
|
|
20241113,093000,1294541850,22600,22650,22650,22550,944
|
|
20241113,092900,1273221550,22600,22550,22650,22450,2510
|
|
20241113,092800,1216673850,22550,22650,22750,22550,5507
|
|
20241113,092700,1092194250,22600,22700,22800,22400,5804
|
|
20241113,092600,960949950,22750,22750,22800,22700,1065
|
|
20241113,092500,936748500,22800,22750,23000,22750,925
|
|
20241113,092400,915637600,22900,22900,22950,22700,2209
|
|
20241113,092300,865207950,22900,22950,22950,22800,1099
|
|
20241113,092200,840079100,22900,23050,23050,22900,945
|
|
20241113,092100,818403400,23000,22900,23050,22850,4318
|
|
20241113,092000,719206150,22950,22900,22950,22900,684
|
|
20241113,091900,703514600,22900,23000,23000,22850,638
|
|
20241113,091800,688900300,22850,22900,23000,22850,302
|
|
20241113,091700,681993000,22950,22900,23000,22900,934
|
|
20241113,091600,660553400,22900,23000,23000,22800,5803
|
|
20241113,091500,527591350,23050,22950,23100,22950,2617
|
|
20241113,091400,467416600,23050,23050,23050,23000,675
|
|
20241113,091300,451874000,23050,22950,23100,22950,412
|
|
20241113,091200,442357650,23100,23000,23100,22950,1727
|
|
20241113,091100,402619350,23050,23150,23150,23050,906
|
|
20241113,091000,381718200,23150,23200,23300,23150,1063
|
|
20241113,090900,357079750,23150,23100,23300,23000,1670
|
|
20241113,090800,318416450,23000,23150,23200,23000,784
|
|
20241113,090700,300306150,23200,23200,23300,23100,1287
|
|
20241113,090600,270419550,23200,23200,23250,23150,709
|
|
20241113,090500,253980450,23150,23250,23300,23150,1123
|
|
20241113,090400,227894400,23300,23250,23300,23250,100
|
|
20241113,090300,225568550,23250,23250,23350,23250,800
|
|
20241113,090200,206967550,23250,23300,23350,23100,777
|
|
20241113,090100,188888300,23300,23000,23400,23000,1254
|
|
20241113,090000,159832650,23000,22950,23150,22850,6696
|