517 lines
28 KiB
CSV
517 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,183400,9778478350,23800,23800,23800,23800,24208
|
|
20241114,183300,9778478350,23800,23800,23800,23800,0
|
|
20241114,183200,9778478350,23800,23800,23800,23800,0
|
|
20241114,183100,9778478350,23800,23800,23800,23800,0
|
|
20241114,183000,9778478350,23800,23800,23800,23800,0
|
|
20241114,182900,9778478350,23800,23800,23800,23800,0
|
|
20241114,182800,9778478350,23800,23800,23800,23800,0
|
|
20241114,182700,9778478350,23800,23800,23800,23800,0
|
|
20241114,182600,9778478350,23800,23800,23800,23800,0
|
|
20241114,182500,9778478350,23800,23800,23800,23800,0
|
|
20241114,182400,9778478350,23800,23800,23800,23800,0
|
|
20241114,182300,9778478350,23800,23800,23800,23800,0
|
|
20241114,182200,9778478350,23800,23800,23800,23800,0
|
|
20241114,182100,9778478350,23800,23800,23800,23800,0
|
|
20241114,182000,9778478350,23800,23800,23800,23800,0
|
|
20241114,181900,9778478350,23800,23800,23800,23800,0
|
|
20241114,181800,9778478350,23800,23800,23800,23800,0
|
|
20241114,181700,9778478350,23800,23800,23800,23800,0
|
|
20241114,181600,9778478350,23800,23800,23800,23800,0
|
|
20241114,181500,9778478350,23800,23800,23800,23800,0
|
|
20241114,181400,9778478350,23800,23800,23800,23800,0
|
|
20241114,181300,9778478350,23800,23800,23800,23800,0
|
|
20241114,181200,9778478350,23800,23800,23800,23800,0
|
|
20241114,181100,9778478350,23800,23800,23800,23800,0
|
|
20241114,181000,9778478350,23800,23800,23800,23800,0
|
|
20241114,180900,9778478350,23800,23800,23800,23800,0
|
|
20241114,180800,9778478350,23800,23800,23800,23800,0
|
|
20241114,180700,9778478350,23800,23800,23800,23800,0
|
|
20241114,180600,9778478350,23800,23800,23800,23800,0
|
|
20241114,180500,9778478350,23800,23800,23800,23800,0
|
|
20241114,180400,9778478350,23800,23800,23800,23800,24208
|
|
20241114,180300,9778478350,23800,23800,23800,23800,0
|
|
20241114,180200,9778478350,23800,23800,23800,23800,0
|
|
20241114,180100,9778478350,23800,23800,23800,23800,0
|
|
20241114,180000,9778478350,23800,23800,23800,23800,0
|
|
20241114,175900,9778478350,23800,23800,23800,23800,0
|
|
20241114,175800,9778478350,23800,23800,23800,23800,0
|
|
20241114,175700,9778478350,23800,23800,23800,23800,0
|
|
20241114,175600,9778478350,23800,23800,23800,23800,0
|
|
20241114,175500,9778478350,23800,23800,23800,23800,0
|
|
20241114,175400,9778478350,23800,23800,23800,23800,0
|
|
20241114,175300,9778478350,23800,23800,23800,23800,0
|
|
20241114,175200,9778478350,23800,23800,23800,23800,0
|
|
20241114,175100,9778478350,23800,23800,23800,23800,0
|
|
20241114,175000,9778478350,23800,23800,23800,23800,0
|
|
20241114,174900,9778478350,23800,23800,23800,23800,0
|
|
20241114,174800,9778478350,23800,23800,23800,23800,0
|
|
20241114,174700,9778478350,23800,23800,23800,23800,0
|
|
20241114,174600,9778478350,23800,23800,23800,23800,0
|
|
20241114,174500,9778478350,23800,23800,23800,23800,0
|
|
20241114,174400,9778478350,23800,23800,23800,23800,0
|
|
20241114,174300,9778478350,23800,23800,23800,23800,0
|
|
20241114,174200,9778478350,23800,23800,23800,23800,0
|
|
20241114,174100,9778478350,23800,23800,23800,23800,0
|
|
20241114,174000,9778478350,23800,23800,23800,23800,0
|
|
20241114,173900,9778478350,23800,23800,23800,23800,0
|
|
20241114,173800,9778478350,23800,23800,23800,23800,0
|
|
20241114,173700,9778478350,23800,23800,23800,23800,0
|
|
20241114,173600,9778478350,23800,23800,23800,23800,0
|
|
20241114,173500,9778478350,23800,23800,23800,23800,0
|
|
20241114,173400,9778478350,23800,23800,23800,23800,24208
|
|
20241114,173300,9778478350,23800,23800,23800,23800,0
|
|
20241114,173200,9778478350,23800,23800,23800,23800,0
|
|
20241114,173100,9778478350,23800,23800,23800,23800,0
|
|
20241114,173000,9778478350,23800,23800,23800,23800,0
|
|
20241114,172900,9778478350,23800,23800,23800,23800,0
|
|
20241114,172800,9778478350,23800,23800,23800,23800,0
|
|
20241114,172700,9778478350,23800,23800,23800,23800,0
|
|
20241114,172600,9778478350,23800,23800,23800,23800,0
|
|
20241114,172500,9778478350,23800,23800,23800,23800,0
|
|
20241114,172400,9778478350,23800,23800,23800,23800,0
|
|
20241114,172300,9778478350,23800,23800,23800,23800,0
|
|
20241114,172200,9778478350,23800,23800,23800,23800,0
|
|
20241114,172100,9778478350,23800,23800,23800,23800,0
|
|
20241114,172000,9778478350,23800,23800,23800,23800,0
|
|
20241114,171900,9778478350,23800,23800,23800,23800,0
|
|
20241114,171800,9778478350,23800,23800,23800,23800,0
|
|
20241114,171700,9778478350,23800,23800,23800,23800,0
|
|
20241114,171600,9778478350,23800,23800,23800,23800,0
|
|
20241114,171500,9778478350,23800,23800,23800,23800,0
|
|
20241114,171400,9778478350,23800,23800,23800,23800,0
|
|
20241114,171300,9778478350,23800,23800,23800,23800,0
|
|
20241114,171200,9778478350,23800,23800,23800,23800,0
|
|
20241114,171100,9778478350,23800,23800,23800,23800,0
|
|
20241114,171000,9778478350,23800,23800,23800,23800,0
|
|
20241114,170900,9778478350,23800,23800,23800,23800,0
|
|
20241114,170800,9778478350,23800,23800,23800,23800,0
|
|
20241114,170700,9778478350,23800,23800,23800,23800,0
|
|
20241114,170600,9778478350,23800,23800,23800,23800,0
|
|
20241114,170500,9778478350,23800,23800,23800,23800,0
|
|
20241114,170400,9778478350,23800,23800,23800,23800,24208
|
|
20241114,170300,9778478350,23800,23800,23800,23800,0
|
|
20241114,170200,9778478350,23800,23800,23800,23800,0
|
|
20241114,170100,9778478350,23800,23800,23800,23800,0
|
|
20241114,170000,9778478350,23800,23800,23800,23800,0
|
|
20241114,165900,9778478350,23800,23800,23800,23800,0
|
|
20241114,165800,9778478350,23800,23800,23800,23800,0
|
|
20241114,165700,9778478350,23800,23800,23800,23800,0
|
|
20241114,165600,9778478350,23800,23800,23800,23800,0
|
|
20241114,165500,9778478350,23800,23800,23800,23800,0
|
|
20241114,165400,9778478350,23800,23800,23800,23800,0
|
|
20241114,165300,9778478350,23800,23800,23800,23800,0
|
|
20241114,165200,9778478350,23800,23800,23800,23800,0
|
|
20241114,165100,9778478350,23800,23800,23800,23800,0
|
|
20241114,165000,9778478350,23800,23800,23800,23800,0
|
|
20241114,164900,9778478350,23800,23800,23800,23800,0
|
|
20241114,164800,9778478350,23800,23800,23800,23800,0
|
|
20241114,164700,9778478350,23800,23800,23800,23800,0
|
|
20241114,164600,9778478350,23800,23800,23800,23800,0
|
|
20241114,164500,9778478350,23800,23800,23800,23800,0
|
|
20241114,164400,9778478350,23800,23800,23800,23800,0
|
|
20241114,164300,9778478350,23800,23800,23800,23800,0
|
|
20241114,164200,9778478350,23800,23800,23800,23800,0
|
|
20241114,164100,9778478350,23800,23800,23800,23800,0
|
|
20241114,164000,9778478350,23800,23800,23800,23800,0
|
|
20241114,163900,9778478350,23800,23800,23800,23800,0
|
|
20241114,163800,9778478350,23800,23800,23800,23800,0
|
|
20241114,163700,9778478350,23800,23800,23800,23800,0
|
|
20241114,163600,9778478350,23800,23800,23800,23800,0
|
|
20241114,163500,9778478350,23800,23800,23800,23800,0
|
|
20241114,163400,9778478350,23800,23800,23800,23800,24208
|
|
20241114,163300,9778478350,23800,23800,23800,23800,0
|
|
20241114,163200,9778478350,23800,23800,23800,23800,0
|
|
20241114,163100,9778478350,23800,23800,23800,23800,0
|
|
20241114,163000,9778478350,23800,23800,23800,23800,24208
|
|
20241114,162900,9202327950,23600,23600,23600,23600,0
|
|
20241114,162800,9202327950,23600,23600,23600,23600,0
|
|
20241114,162700,9202327950,23600,23600,23600,23600,0
|
|
20241114,162600,9202327950,23600,23600,23600,23600,0
|
|
20241114,162500,9202327950,23600,23600,23600,23600,0
|
|
20241114,162400,9202327950,23600,23600,23600,23600,0
|
|
20241114,162300,9202327950,23600,23600,23600,23600,0
|
|
20241114,162200,9202327950,23600,23600,23600,23600,0
|
|
20241114,162100,9202327950,23600,23600,23600,23600,0
|
|
20241114,162000,9202327950,23600,23600,23600,23600,0
|
|
20241114,161900,9202327950,23600,23650,23750,23500,2602
|
|
20241114,161800,9140981100,23700,23800,23850,23700,909
|
|
20241114,161700,9119383600,23800,23750,23900,23750,1121
|
|
20241114,161600,9092714400,23800,23900,23900,23750,2003
|
|
20241114,161500,9044943900,23900,23900,24000,23850,681
|
|
20241114,161400,9028658900,23950,23850,24000,23850,1173
|
|
20241114,161300,9000605550,23850,23800,23900,23750,1642
|
|
20241114,161200,8961478250,23850,23900,23950,23800,1362
|
|
20241114,161100,8928957750,23850,23850,24000,23800,568
|
|
20241114,161000,8915381300,24000,23950,24000,23800,1618
|
|
20241114,160900,8876703950,23900,23950,24000,23800,1944
|
|
20241114,160800,8830257400,23900,24050,24050,23900,779
|
|
20241114,160700,8811574750,24050,24000,24050,23850,1369
|
|
20241114,160600,8778777900,24000,24000,24050,23950,889
|
|
20241114,160500,8757447800,24000,24000,24100,23950,2141
|
|
20241114,160400,8706053900,24100,24100,24100,24000,1368
|
|
20241114,160300,8673199850,24050,24150,24150,24050,1099
|
|
20241114,160200,8646751550,24150,24100,24150,24050,984
|
|
20241114,160100,8623029000,24150,24150,24200,24100,857
|
|
20241114,160000,8602330200,24100,24200,24200,24100,1431
|
|
20241114,155900,8567761300,24200,24200,24200,24150,932
|
|
20241114,155800,8545236150,24200,24100,24200,24100,638
|
|
20241114,155700,8529811350,24150,24100,24150,24100,1030
|
|
20241114,155600,8504945300,24150,24150,24150,24100,496
|
|
20241114,155500,8492969300,24150,24150,24150,24100,420
|
|
20241114,155400,8482828850,24150,24100,24150,24100,815
|
|
20241114,155300,8463156400,24100,24150,24150,24100,721
|
|
20241114,155200,8445768050,24150,24150,24150,24100,371
|
|
20241114,155100,8436810600,24150,24100,24200,24050,2935
|
|
20241114,155000,8366008800,24100,24050,24150,24050,1455
|
|
20241114,154900,8330939350,24050,24050,24100,24000,1719
|
|
20241114,154800,8289589600,24050,24050,24050,24000,453
|
|
20241114,154700,8278698550,24050,24050,24050,24000,333
|
|
20241114,154600,8270692800,24000,24050,24050,24000,528
|
|
20241114,154500,8257997400,24000,24050,24050,24000,471
|
|
20241114,154400,8246676650,24050,24000,24050,23950,852
|
|
20241114,154300,8226196650,24000,24000,24000,23950,515
|
|
20241114,154200,8213840050,24000,23900,24000,23900,695
|
|
20241114,154100,8197211650,23900,23950,23950,23900,403
|
|
20241114,154000,8187564950,23950,23950,23950,23900,375
|
|
20241114,153900,8178586900,23950,24000,24000,23900,655
|
|
20241114,153800,8162896500,24000,24000,24000,23950,436
|
|
20241114,153700,8152440000,23900,23900,24000,23900,599
|
|
20241114,153600,8138092950,23950,23850,23950,23850,290
|
|
20241114,153500,8131148300,23900,23950,23950,23850,512
|
|
20241114,153400,8118900900,23950,23950,23950,23900,1477
|
|
20241114,153300,8083582950,23950,23950,23950,23900,385
|
|
20241114,153200,8074367900,23950,23950,23950,23900,838
|
|
20241114,153100,8054323100,23900,23950,24000,23900,597
|
|
20241114,153000,8040023850,23900,24000,24000,23900,807
|
|
20241114,152900,8020689450,24000,24000,24000,23950,465
|
|
20241114,152800,8009536900,24000,23950,24000,23850,1909
|
|
20241114,152700,7963890950,24000,23900,24000,23900,3210
|
|
20241114,152600,7886940100,23950,23900,23950,23900,483
|
|
20241114,152500,7875387150,23850,23900,23900,23850,460
|
|
20241114,152400,7864399300,23850,23900,23900,23850,604
|
|
20241114,152300,7849965600,23900,23900,23900,23850,576
|
|
20241114,152200,7836202250,23900,23900,23900,23850,439
|
|
20241114,152100,7825715500,23900,23850,23900,23850,732
|
|
20241114,152000,7808229950,23900,23900,23900,23850,400
|
|
20241114,151900,7798670650,23850,23850,23900,23800,563
|
|
20241114,151800,7785235500,23850,23850,23850,23800,915
|
|
20241114,151700,7763431950,23900,23900,23900,23850,944
|
|
20241114,151600,7740873450,23900,23900,23900,23850,844
|
|
20241114,151500,7720731600,23900,23900,23950,23850,1526
|
|
20241114,151400,7684286100,23900,23900,23950,23850,1505
|
|
20241114,151300,7648315650,23900,23750,23950,23700,1957
|
|
20241114,151200,7601668000,23750,23850,23900,23750,1756
|
|
20241114,151100,7559816450,23800,23850,23900,23800,1033
|
|
20241114,151000,7535178650,23850,23800,23850,23750,615
|
|
20241114,150900,7520537500,23800,23700,23850,23650,2330
|
|
20241114,150800,7465275250,23650,23700,23750,23550,1411
|
|
20241114,150700,7431912650,23700,23800,23800,23600,1670
|
|
20241114,150600,7392353150,23750,23850,23900,23750,914
|
|
20241114,150500,7370581200,23850,23850,23900,23800,1009
|
|
20241114,150400,7346514300,23850,23850,23900,23600,2621
|
|
20241114,150300,7284320750,23850,23900,23950,23850,945
|
|
20241114,150200,7261733950,23950,24000,24000,23900,708
|
|
20241114,150100,7244766450,24000,24000,24050,23850,3043
|
|
20241114,150000,7171981300,24000,24050,24050,23950,947
|
|
20241114,145900,7149244700,24050,24050,24100,24000,787
|
|
20241114,145800,7130326250,24050,24050,24100,24000,641
|
|
20241114,145700,7114910350,24100,24050,24100,24000,689
|
|
20241114,145600,7098346600,24050,24100,24150,24000,720
|
|
20241114,145500,7081002050,24100,24050,24150,24000,3102
|
|
20241114,145400,7006409600,24050,24050,24100,24000,911
|
|
20241114,145300,6984488450,24050,24200,24200,24050,1924
|
|
20241114,145200,6938026600,24200,24150,24200,24100,801
|
|
20241114,145100,6918680800,24150,24100,24150,24050,2673
|
|
20241114,145000,6854262550,24100,24050,24100,24050,376
|
|
20241114,144900,6845205750,24100,24100,24100,24000,1241
|
|
20241114,144800,6815347550,24100,24100,24100,24050,408
|
|
20241114,144700,6805518250,24050,24150,24150,24050,843
|
|
20241114,144600,6785185100,24100,24100,24100,24050,578
|
|
20241114,144500,6771259550,24100,24100,24100,24050,600
|
|
20241114,144400,6756811250,24050,24100,24100,24050,713
|
|
20241114,144300,6739647650,24050,24150,24150,24050,554
|
|
20241114,144200,6726291650,24150,24150,24150,24100,1173
|
|
20241114,144100,6698005650,24150,24150,24150,24100,782
|
|
20241114,144000,6679124600,24150,24150,24150,24100,472
|
|
20241114,143900,6667727700,24150,24050,24150,24000,3436
|
|
20241114,143800,6584931700,24050,24000,24100,24000,700
|
|
20241114,143700,6568093900,24050,24000,24050,23900,647
|
|
20241114,143600,6552561050,24000,24050,24100,23950,991
|
|
20241114,143500,6528753300,24050,24050,24100,23950,1716
|
|
20241114,143400,6487543700,24100,24050,24200,24000,2609
|
|
20241114,143300,6424726950,24100,24150,24150,24000,2768
|
|
20241114,143200,6358162050,24100,24200,24200,24050,3418
|
|
20241114,143100,6275722600,24200,24300,24300,24150,2914
|
|
20241114,143000,6205059750,24250,24200,24300,24150,2665
|
|
20241114,142900,6140526150,24200,24150,24200,24100,1853
|
|
20241114,142800,6095806100,24150,24100,24200,24050,1857
|
|
20241114,142700,6050992300,24150,24100,24150,24050,2364
|
|
20241114,142600,5993981950,24150,24150,24150,24050,1179
|
|
20241114,142500,5965551050,24150,24150,24150,24000,2511
|
|
20241114,142400,5905092150,24150,24050,24150,24000,2162
|
|
20241114,142300,5853046950,24000,24000,24100,23950,1823
|
|
20241114,142200,5809233750,23950,23950,24050,23950,2032
|
|
20241114,142100,5760466750,24000,23950,24000,23900,2310
|
|
20241114,142000,5705187350,23950,23900,23950,23900,733
|
|
20241114,141900,5687645750,23950,23900,23950,23900,283
|
|
20241114,141800,5680875800,23950,23850,23950,23850,458
|
|
20241114,141700,5669926150,23800,23850,23900,23800,789
|
|
20241114,141600,5651105900,23850,23900,23900,23750,791
|
|
20241114,141500,5632247250,23900,23900,23900,23800,810
|
|
20241114,141400,5612928450,23900,23850,23900,23850,1107
|
|
20241114,141300,5586475150,23900,23850,23900,23800,371
|
|
20241114,141200,5577622950,23850,23950,23950,23850,699
|
|
20241114,141100,5560947400,23950,23950,23950,23850,325
|
|
20241114,141000,5553166400,23950,23950,24000,23850,2638
|
|
20241114,140900,5490116800,24000,23850,24000,23700,10781
|
|
20241114,140800,5231709900,23850,23800,23850,23750,629
|
|
20241114,140700,5216733100,23750,23850,23900,23750,738
|
|
20241114,140600,5199135700,23900,23900,23950,23850,320
|
|
20241114,140500,5191490900,23900,23850,23900,23800,2544
|
|
20241114,140400,5130817750,23900,23850,23900,23850,187
|
|
20241114,140300,5126350400,23900,23900,23950,23850,267
|
|
20241114,140200,5119971100,23950,23950,23950,23900,273
|
|
20241114,140100,5113444550,23950,23950,23950,23900,151
|
|
20241114,140000,5109829900,23950,23950,23950,23900,424
|
|
20241114,135900,5099686000,23950,23900,23950,23850,353
|
|
20241114,135800,5091242900,23950,23900,23950,23850,1765
|
|
20241114,135700,5049115400,23850,23950,24000,23850,1848
|
|
20241114,135600,5004875850,23950,23950,24000,23900,1038
|
|
20241114,135500,4980028050,23950,23850,23950,23850,1000
|
|
20241114,135400,4956081650,23900,23950,23950,23850,489
|
|
20241114,135300,4944378200,23950,23900,23950,23800,4995
|
|
20241114,135200,4825011800,23850,23850,23900,23750,1289
|
|
20241114,135100,4794269500,23800,23850,23850,23800,236
|
|
20241114,135000,4788643150,23850,23850,23850,23750,495
|
|
20241114,134900,4776862200,23750,23850,23900,23750,441
|
|
20241114,134800,4766345400,23850,23750,23850,23750,1881
|
|
20241114,134700,4721596950,23800,23750,23850,23750,2086
|
|
20241114,134600,4672025600,23750,23800,23900,23750,419
|
|
20241114,134500,4662047500,23800,23850,23900,23800,798
|
|
20241114,134400,4643012350,23900,23900,23900,23850,1094
|
|
20241114,134300,4616918950,23850,23900,23900,23850,613
|
|
20241114,134200,4602271750,23850,23850,23900,23850,1085
|
|
20241114,134100,4576366750,23900,23850,23900,23850,117
|
|
20241114,134000,4573572750,23850,23850,23900,23800,400
|
|
20241114,133900,4564024150,23900,23850,23900,23800,2174
|
|
20241114,133800,4512086350,23800,23800,23850,23800,704
|
|
20241114,133700,4495305950,23800,23850,23850,23800,1134
|
|
20241114,133600,4468301900,23850,23850,23900,23800,789
|
|
20241114,133500,4449486050,23800,23900,23900,23800,759
|
|
20241114,133400,4431382200,23900,23850,23900,23850,158
|
|
20241114,133300,4427611650,23850,23800,23900,23800,1059
|
|
20241114,133200,4402351800,23900,23850,23900,23800,978
|
|
20241114,133100,4379020750,23900,23800,23900,23800,825
|
|
20241114,133000,4359347450,23800,23750,23800,23750,1382
|
|
20241114,132900,4326463550,23750,23700,23750,23700,808
|
|
20241114,132800,4307310150,23700,23650,23700,23650,291
|
|
20241114,132700,4300413600,23650,23600,23700,23600,216
|
|
20241114,132600,4295305650,23650,23700,23700,23650,114
|
|
20241114,132500,4292608000,23750,23650,23750,23650,989
|
|
20241114,132400,4269198350,23650,23750,23750,23600,239
|
|
20241114,132300,4263539600,23700,23700,23750,23650,150
|
|
20241114,132200,4259987850,23750,23750,23750,23750,239
|
|
20241114,132100,4254311600,23750,23700,23750,23700,220
|
|
20241114,132000,4249089500,23750,23700,23750,23650,542
|
|
20241114,131900,4236218500,23750,23700,23750,23700,182
|
|
20241114,131800,4231902000,23650,23700,23700,23650,172
|
|
20241114,131700,4227827800,23750,23750,23750,23700,88
|
|
20241114,131600,4225737850,23700,23800,23800,23650,768
|
|
20241114,131500,4207503150,23750,23800,23850,23600,6839
|
|
20241114,131400,4045027600,23800,23550,23800,23550,10882
|
|
20241114,131300,3787634350,23500,23500,23550,23500,944
|
|
20241114,131200,3765425150,23500,23500,23550,23500,663
|
|
20241114,131100,3749841800,23500,23500,23500,23450,53
|
|
20241114,131000,3748596450,23500,23450,23500,23450,29
|
|
20241114,130900,3747916350,23500,23500,23600,23450,527
|
|
20241114,130800,3735504900,23600,23450,23600,23450,2125
|
|
20241114,130700,3685518150,23400,23350,23450,23300,2186
|
|
20241114,130600,3634373150,23350,23400,23400,23300,165
|
|
20241114,130500,3630513750,23400,23400,23450,23400,233
|
|
20241114,130400,3625058900,23400,23400,23400,23400,219
|
|
20241114,130300,3619934300,23350,23300,23350,23300,76
|
|
20241114,130200,3618160350,23300,23350,23350,23300,499
|
|
20241114,130100,3606531550,23350,23500,23500,23350,1443
|
|
20241114,130000,3572752900,23550,23550,23550,23500,208
|
|
20241114,125900,3567861900,23550,23450,23550,23450,112
|
|
20241114,125800,3565226700,23550,23600,23600,23450,334
|
|
20241114,125700,3557379500,23500,23600,23600,23500,412
|
|
20241114,125600,3547666950,23550,23450,23550,23400,5036
|
|
20241114,125500,3429428000,23450,23300,23450,23250,4470
|
|
20241114,125400,3325155150,23300,23300,23300,23250,212
|
|
20241114,125300,3320219350,23300,23300,23300,23300,148
|
|
20241114,125200,3316770950,23250,23300,23300,23250,136
|
|
20241114,125100,3313604400,23300,23300,23300,23250,162
|
|
20241114,125000,3309830950,23250,23300,23300,23250,102
|
|
20241114,124900,3307455500,23250,23200,23300,23200,908
|
|
20241114,124800,3286346950,23200,23250,23250,23200,282
|
|
20241114,124700,3279801450,23250,23250,23250,23100,516
|
|
20241114,124600,3267870150,23250,23200,23250,23200,1443
|
|
20241114,124500,3234365250,23200,23100,23200,23100,110
|
|
20241114,124400,3231816650,23150,23200,23200,23150,325
|
|
20241114,124300,3224276700,23250,23200,23250,23100,909
|
|
20241114,124200,3203190950,23200,23250,23250,23100,43
|
|
20241114,124100,3202195650,23150,23150,23250,23100,509
|
|
20241114,124000,3190396300,23150,23250,23250,23150,544
|
|
20241114,123900,3177799600,23250,23250,23250,23250,107
|
|
20241114,123800,3175311850,23250,23200,23250,23200,94
|
|
20241114,123700,3173130550,23200,23150,23250,23150,52
|
|
20241114,123600,3171924150,23150,23150,23250,23150,194
|
|
20241114,123500,3167423150,23200,23300,23300,23150,1913
|
|
20241114,123400,3122944250,23350,23350,23350,23300,35
|
|
20241114,123300,3122127100,23350,23350,23400,23300,255
|
|
20241114,123200,3116174850,23300,23350,23400,23300,700
|
|
20241114,123100,3099833850,23350,23400,23400,23350,85
|
|
20241114,123000,3097847850,23350,23350,23400,23350,240
|
|
20241114,122900,3092236250,23350,23400,23450,23350,575
|
|
20241114,122800,3078782350,23450,23450,23450,23400,960
|
|
20241114,122700,3056296050,23400,23400,23450,23350,364
|
|
20241114,122600,3047778300,23400,23400,23400,23350,54
|
|
20241114,122500,3046516250,23400,23300,23400,23300,286
|
|
20241114,122400,3039838150,23350,23300,23350,23300,85
|
|
20241114,122300,3037854200,23350,23350,23350,23350,116
|
|
20241114,122200,3035145600,23300,23350,23350,23300,555
|
|
20241114,122100,3022193650,23350,23300,23500,23250,16715
|
|
20241114,122000,2630450150,23300,23300,23300,23200,78
|
|
20241114,121900,2628633100,23200,23250,23300,23200,123
|
|
20241114,121800,2625768300,23300,23250,23300,23150,1494
|
|
20241114,121700,2591068250,23250,23200,23250,23200,66
|
|
20241114,121600,2589534000,23200,23150,23250,23150,673
|
|
20241114,121500,2573914900,23150,23250,23250,23150,470
|
|
20241114,121400,2563010700,23150,23250,23250,23150,636
|
|
20241114,121300,2548249150,23250,23250,23250,23200,178
|
|
20241114,121200,2544118350,23250,23250,23250,23150,55
|
|
20241114,121100,2542840850,23150,23200,23200,23150,272
|
|
20241114,121000,2536532500,23150,23200,23250,23150,177
|
|
20241114,120900,2532424700,23250,23250,23250,23200,395
|
|
20241114,120800,2523255900,23200,23150,23250,23150,615
|
|
20241114,120700,2508987900,23150,23200,23200,23150,272
|
|
20241114,120600,2502688300,23200,23200,23200,23200,30
|
|
20241114,120500,2501992300,23200,23200,23200,23200,118
|
|
20241114,120400,2499254700,23150,23250,23250,23150,480
|
|
20241114,120300,2488118950,23200,23200,23250,23200,56
|
|
20241114,120200,2486817100,23200,23250,23250,23200,413
|
|
20241114,120100,2477233900,23250,23200,23250,23200,445
|
|
20241114,120000,2466897550,23250,23200,23250,23200,231
|
|
20241114,115900,2461537250,23250,23200,23250,23200,226
|
|
20241114,115800,2456292600,23200,23150,23200,23150,453
|
|
20241114,115700,2445794700,23100,23150,23150,23100,139
|
|
20241114,115600,2442583750,23100,23100,23150,23050,222
|
|
20241114,115500,2437456300,23100,23100,23100,23100,29
|
|
20241114,115400,2436786400,23100,23050,23100,23000,344
|
|
20241114,115300,2428856350,23050,23000,23050,23000,302
|
|
20241114,115200,2421897800,23000,23000,23000,23000,71
|
|
20241114,115100,2420264800,23050,23000,23050,22900,2094
|
|
20241114,115000,2372199750,23050,23000,23050,23000,314
|
|
20241114,114900,2364975000,23000,23050,23050,23000,291
|
|
20241114,114800,2358278700,23050,23050,23100,23000,135
|
|
20241114,114700,2355167600,23100,23000,23100,23000,415
|
|
20241114,114600,2345597200,23000,23200,23200,23000,2799
|
|
20241114,114500,2280933100,23250,23350,23350,23250,307
|
|
20241114,114400,2273793550,23250,23250,23350,23200,3533
|
|
20241114,114300,2191495000,23250,23100,23250,23050,4268
|
|
20241114,114200,2092510850,23100,23100,23100,23050,159
|
|
20241114,114100,2088838800,23100,23050,23100,23050,564
|
|
20241114,114000,2075836450,23050,23050,23050,23000,140
|
|
20241114,113900,2072611950,22950,23000,23000,22950,396
|
|
20241114,113800,2063511500,22950,22900,22950,22900,212
|
|
20241114,113700,2058646300,22900,22850,22950,22850,249
|
|
20241114,113600,2052945650,22950,22950,22950,22900,24
|
|
20241114,113500,2052394900,22950,22900,22950,22850,1642
|
|
20241114,113400,2014772500,22850,22900,22900,22850,169
|
|
20241114,113300,2010908350,22850,22900,22900,22850,307
|
|
20241114,113200,2003892000,22850,22950,22950,22850,156
|
|
20241114,113100,2000321150,22900,22900,22950,22900,647
|
|
20241114,113000,1985502450,22900,22950,22950,22850,1068
|
|
20241114,112900,1961059050,22950,22900,22950,22850,853
|
|
20241114,112800,1941527500,22900,23050,23050,22900,685
|
|
20241114,112700,1925803100,23100,23050,23100,22950,1387
|
|
20241114,112600,1893797950,23000,22950,23000,22950,2516
|
|
20241114,112500,1835946850,23000,23000,23000,22950,314
|
|
20241114,112400,1828732500,23000,22950,23000,22950,141
|
|
20241114,112300,1825490950,23000,23000,23000,23000,141
|
|
20241114,112200,1822247950,23000,22950,23000,22950,1051
|
|
20241114,112100,1798092000,22950,22950,23000,22950,831
|
|
20241114,112000,1779020300,22950,22900,23000,22900,2191
|
|
20241114,111900,1728754450,22900,22850,22900,22850,710
|
|
20241114,111800,1712522200,22800,22850,22850,22800,229
|
|
20241114,111700,1707297250,22850,22850,22850,22800,319
|
|
20241114,111600,1700008650,22850,22850,22850,22750,1147
|
|
20241114,111500,1673829700,22800,22850,22850,22800,126
|
|
20241114,111400,1670952550,22800,22750,22850,22750,1610
|
|
20241114,111300,1634275800,22750,22700,22750,22650,695
|
|
20241114,111200,1618501800,22700,22800,22800,22700,365
|
|
20241114,111100,1610191400,22800,22800,22800,22750,1029
|
|
20241114,111000,1586758100,22750,22900,22900,22750,1800
|
|
20241114,110900,1545730200,22850,22900,22950,22850,927
|
|
20241114,110800,1524542550,22850,22800,22950,22750,4154
|
|
20241114,110700,1429492750,22800,22700,22800,22700,1981
|
|
20241114,110600,1384411500,22700,22700,22700,22650,607
|
|
20241114,110500,1370642200,22650,22700,22700,22650,265
|
|
20241114,110400,1364630850,22700,22750,22750,22650,63
|
|
20241114,110300,1363200250,22700,22700,22700,22650,341
|
|
20241114,110200,1355459650,22650,22700,22750,22650,544
|
|
20241114,110100,1343110700,22650,22650,22700,22650,108
|
|
20241114,110000,1340662650,22650,22700,22700,22650,60
|
|
20241114,105900,1339301000,22700,22650,22700,22650,1192
|
|
20241114,105800,1312243100,22650,22700,22700,22650,20
|
|
20241114,105700,1311789350,22700,22700,22700,22650,342
|
|
20241114,105600,1304040450,22700,22650,22700,22650,131
|
|
20241114,105500,1301067000,22650,22700,22700,22650,123
|
|
20241114,105400,1298275300,22650,22650,22700,22600,175
|
|
20241114,105300,1294310550,22700,22650,22700,22650,121
|
|
20241114,105200,1291569850,22650,22650,22700,22650,38
|
|
20241114,105100,1290708850,22650,22650,22700,22600,368
|
|
20241114,105000,1282378900,22650,22700,22700,22600,120
|
|
20241114,104900,1279657300,22700,22700,22700,22600,1321
|
|
20241114,104800,1249698500,22700,22450,22700,22450,1779
|
|
20241114,104700,1209502350,22500,22500,22500,22500,18
|
|
20241114,104600,1209097350,22500,22450,22500,22450,71
|
|
20241114,104500,1207502650,22400,22350,22400,22350,331
|
|
20241114,104400,1200091700,22300,22350,22400,22300,112
|
|
20241114,104300,1197587300,22400,22300,22400,22300,263
|
|
20241114,104200,1191715850,22300,22350,22400,22300,2844
|
|
20241114,104100,1128242500,22400,22400,22450,22350,106
|
|
20241114,104000,1125868250,22450,22500,22500,22400,1892
|
|
20241114,103900,1083420500,22500,22500,22550,22500,143
|
|
20241114,103800,1080201900,22500,22550,22550,22500,395
|
|
20241114,103700,1071309350,22600,22550,22600,22550,903
|
|
20241114,103600,1050940950,22550,22600,22600,22500,593
|
|
20241114,103500,1037549250,22600,22550,22600,22500,403
|
|
20241114,103400,1028474100,22550,22550,22600,22500,363
|
|
20241114,103300,1020299650,22650,22650,22750,22550,1501
|
|
20241114,103200,986295650,22600,22500,22650,22500,2116
|
|
20241114,103100,938524450,22500,22450,22500,22450,1663
|
|
20241114,103000,901159350,22400,22450,22450,22400,193
|
|
20241114,102900,896835300,22350,22450,22450,22350,1161
|
|
20241114,102800,870832300,22450,22450,22450,22400,305
|
|
20241114,102700,863999800,22450,22450,22500,22400,817
|
|
20241114,102600,845636400,22500,22450,22500,22400,1330
|
|
20241114,102500,815749350,22400,22350,22550,22350,921
|
|
20241114,102400,795071800,22350,22350,22400,22300,1582
|
|
20241114,102300,759652250,22300,22300,22350,22300,389
|
|
20241114,102200,750977500,22350,22300,22350,22250,1115
|
|
20241114,102100,726110600,22350,22350,22350,22300,320
|
|
20241114,102000,718960950,22350,22300,22350,22300,939
|
|
20241114,101900,697981100,22300,22300,22350,22250,549
|
|
20241114,101800,685745100,22250,22300,22300,22250,24
|
|
20241114,101700,685210250,22300,22250,22300,22250,805
|
|
20241114,101600,667263150,22200,22200,22250,22150,320
|
|
20241114,101500,660151150,22200,22200,22250,22200,268
|
|
20241114,101400,654200700,22200,22200,22200,22150,803
|
|
20241114,101300,636407450,22200,22100,22200,22000,1002
|
|
20241114,101200,614258300,22050,22000,22100,22000,544
|
|
20241114,101100,602265800,22000,22000,22050,22000,1738
|
|
20241114,101000,563989100,22050,22100,22100,22050,408
|
|
20241114,100900,554991550,22050,22100,22100,22000,1085
|
|
20241114,100800,531067750,22050,22000,22100,22000,1577
|
|
20241114,100700,496336450,22050,21900,22050,21700,2783
|
|
20241114,100600,435457750,21800,22150,22150,21800,3304
|
|
20241114,100500,362835650,22100,22150,22150,22100,838
|
|
20241114,100400,344315250,22150,22150,22150,22100,972
|
|
20241114,100300,322798600,22100,22350,22450,22100,4217
|
|
20241114,100200,229068450,22450,22300,22450,22200,910
|
|
20241114,100100,208768550,22150,22350,22450,22150,7248
|
|
20241114,100000,47211950,22400,22300,22650,22300,2110
|