577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,183400,9734948350,40950,40950,40950,40950,4376
|
|
20241112,183300,9734948350,40950,40950,40950,40950,0
|
|
20241112,183200,9734948350,40950,40950,40950,40950,0
|
|
20241112,183100,9734948350,40950,40950,40950,40950,0
|
|
20241112,183000,9734948350,40950,40950,40950,40950,0
|
|
20241112,182900,9734948350,40950,40950,40950,40950,0
|
|
20241112,182800,9734948350,40950,40950,40950,40950,0
|
|
20241112,182700,9734948350,40950,40950,40950,40950,0
|
|
20241112,182600,9734948350,40950,40950,40950,40950,0
|
|
20241112,182500,9734948350,40950,40950,40950,40950,0
|
|
20241112,182400,9734948350,40950,40950,40950,40950,0
|
|
20241112,182300,9734948350,40950,40950,40950,40950,0
|
|
20241112,182200,9734948350,40950,40950,40950,40950,0
|
|
20241112,182100,9734948350,40950,40950,40950,40950,0
|
|
20241112,182000,9734948350,40950,40950,40950,40950,0
|
|
20241112,181900,9734948350,40950,40950,40950,40950,0
|
|
20241112,181800,9734948350,40950,40950,40950,40950,0
|
|
20241112,181700,9734948350,40950,40950,40950,40950,0
|
|
20241112,181600,9734948350,40950,40950,40950,40950,0
|
|
20241112,181500,9734948350,40950,40950,40950,40950,0
|
|
20241112,181400,9734948350,40950,40950,40950,40950,0
|
|
20241112,181300,9734948350,40950,40950,40950,40950,0
|
|
20241112,181200,9734948350,40950,40950,40950,40950,0
|
|
20241112,181100,9734948350,40950,40950,40950,40950,0
|
|
20241112,181000,9734948350,40950,40950,40950,40950,0
|
|
20241112,180900,9734948350,40950,40950,40950,40950,0
|
|
20241112,180800,9734948350,40950,40950,40950,40950,0
|
|
20241112,180700,9734948350,40950,40950,40950,40950,0
|
|
20241112,180600,9734948350,40950,40950,40950,40950,0
|
|
20241112,180500,9734948350,40950,40950,40950,40950,0
|
|
20241112,180400,9734948350,40950,40950,40950,40950,4376
|
|
20241112,180300,9734948350,40950,40950,40950,40950,0
|
|
20241112,180200,9734948350,40950,40950,40950,40950,0
|
|
20241112,180100,9734948350,40950,40950,40950,40950,0
|
|
20241112,180000,9734948350,40950,40950,40950,40950,0
|
|
20241112,175900,9734948350,40950,40950,40950,40950,0
|
|
20241112,175800,9734948350,40950,40950,40950,40950,0
|
|
20241112,175700,9734948350,40950,40950,40950,40950,0
|
|
20241112,175600,9734948350,40950,40950,40950,40950,0
|
|
20241112,175500,9734948350,40950,40950,40950,40950,0
|
|
20241112,175400,9734948350,40950,40950,40950,40950,0
|
|
20241112,175300,9734948350,40950,40950,40950,40950,0
|
|
20241112,175200,9734948350,40950,40950,40950,40950,0
|
|
20241112,175100,9734948350,40950,40950,40950,40950,0
|
|
20241112,175000,9734948350,40950,40950,40950,40950,0
|
|
20241112,174900,9734948350,40950,40950,40950,40950,0
|
|
20241112,174800,9734948350,40950,40950,40950,40950,0
|
|
20241112,174700,9734948350,40950,40950,40950,40950,0
|
|
20241112,174600,9734948350,40950,40950,40950,40950,0
|
|
20241112,174500,9734948350,40950,40950,40950,40950,0
|
|
20241112,174400,9734948350,40950,40950,40950,40950,0
|
|
20241112,174300,9734948350,40950,40950,40950,40950,0
|
|
20241112,174200,9734948350,40950,40950,40950,40950,0
|
|
20241112,174100,9734948350,40950,40950,40950,40950,0
|
|
20241112,174000,9734948350,40950,40950,40950,40950,0
|
|
20241112,173900,9734948350,40950,40950,40950,40950,0
|
|
20241112,173800,9734948350,40950,40950,40950,40950,0
|
|
20241112,173700,9734948350,40950,40950,40950,40950,0
|
|
20241112,173600,9734948350,40950,40950,40950,40950,0
|
|
20241112,173500,9734948350,40950,40950,40950,40950,0
|
|
20241112,173400,9734948350,40950,40950,40950,40950,4376
|
|
20241112,173300,9734948350,40950,40950,40950,40950,0
|
|
20241112,173200,9734948350,40950,40950,40950,40950,0
|
|
20241112,173100,9734948350,40950,40950,40950,40950,0
|
|
20241112,173000,9734948350,40950,40950,40950,40950,0
|
|
20241112,172900,9734948350,40950,40950,40950,40950,0
|
|
20241112,172800,9734948350,40950,40950,40950,40950,0
|
|
20241112,172700,9734948350,40950,40950,40950,40950,0
|
|
20241112,172600,9734948350,40950,40950,40950,40950,0
|
|
20241112,172500,9734948350,40950,40950,40950,40950,0
|
|
20241112,172400,9734948350,40950,40950,40950,40950,0
|
|
20241112,172300,9734948350,40950,40950,40950,40950,0
|
|
20241112,172200,9734948350,40950,40950,40950,40950,0
|
|
20241112,172100,9734948350,40950,40950,40950,40950,0
|
|
20241112,172000,9734948350,40950,40950,40950,40950,0
|
|
20241112,171900,9734948350,40950,40950,40950,40950,0
|
|
20241112,171800,9734948350,40950,40950,40950,40950,0
|
|
20241112,171700,9734948350,40950,40950,40950,40950,0
|
|
20241112,171600,9734948350,40950,40950,40950,40950,0
|
|
20241112,171500,9734948350,40950,40950,40950,40950,0
|
|
20241112,171400,9734948350,40950,40950,40950,40950,0
|
|
20241112,171300,9734948350,40950,40950,40950,40950,0
|
|
20241112,171200,9734948350,40950,40950,40950,40950,0
|
|
20241112,171100,9734948350,40950,40950,40950,40950,0
|
|
20241112,171000,9734948350,40950,40950,40950,40950,0
|
|
20241112,170900,9734948350,40950,40950,40950,40950,0
|
|
20241112,170800,9734948350,40950,40950,40950,40950,0
|
|
20241112,170700,9734948350,40950,40950,40950,40950,0
|
|
20241112,170600,9734948350,40950,40950,40950,40950,0
|
|
20241112,170500,9734948350,40950,40950,40950,40950,0
|
|
20241112,170400,9734948350,40950,40950,40950,40950,4376
|
|
20241112,170300,9734948350,40950,40950,40950,40950,0
|
|
20241112,170200,9734948350,40950,40950,40950,40950,0
|
|
20241112,170100,9734948350,40950,40950,40950,40950,0
|
|
20241112,170000,9734948350,40950,40950,40950,40950,0
|
|
20241112,165900,9734948350,40950,40950,40950,40950,0
|
|
20241112,165800,9734948350,40950,40950,40950,40950,0
|
|
20241112,165700,9734948350,40950,40950,40950,40950,0
|
|
20241112,165600,9734948350,40950,40950,40950,40950,0
|
|
20241112,165500,9734948350,40950,40950,40950,40950,0
|
|
20241112,165400,9734948350,40950,40950,40950,40950,0
|
|
20241112,165300,9734948350,40950,40950,40950,40950,0
|
|
20241112,165200,9734948350,40950,40950,40950,40950,0
|
|
20241112,165100,9734948350,40950,40950,40950,40950,0
|
|
20241112,165000,9734948350,40950,40950,40950,40950,0
|
|
20241112,164900,9734948350,40950,40950,40950,40950,0
|
|
20241112,164800,9734948350,40950,40950,40950,40950,0
|
|
20241112,164700,9734948350,40950,40950,40950,40950,0
|
|
20241112,164600,9734948350,40950,40950,40950,40950,0
|
|
20241112,164500,9734948350,40950,40950,40950,40950,0
|
|
20241112,164400,9734948350,40950,40950,40950,40950,0
|
|
20241112,164300,9734948350,40950,40950,40950,40950,0
|
|
20241112,164200,9734948350,40950,40950,40950,40950,0
|
|
20241112,164100,9734948350,40950,40950,40950,40950,0
|
|
20241112,164000,9734948350,40950,40950,40950,40950,0
|
|
20241112,163900,9734948350,40950,40950,40950,40950,0
|
|
20241112,163800,9734948350,40950,40950,40950,40950,0
|
|
20241112,163700,9734948350,40950,40950,40950,40950,0
|
|
20241112,163600,9734948350,40950,40950,40950,40950,0
|
|
20241112,163500,9734948350,40950,40950,40950,40950,0
|
|
20241112,163400,9734948350,40950,40950,40950,40950,4376
|
|
20241112,163300,9734948350,40950,40950,40950,40950,0
|
|
20241112,163200,9734948350,40950,40950,40950,40950,0
|
|
20241112,163100,9734948350,40950,40950,40950,40950,0
|
|
20241112,163000,9734948350,40950,40950,40950,40950,0
|
|
20241112,162900,9734948350,40950,40950,40950,40950,0
|
|
20241112,162800,9734948350,40950,40950,40950,40950,0
|
|
20241112,162700,9734948350,40950,40950,40950,40950,0
|
|
20241112,162600,9734948350,40950,40950,40950,40950,0
|
|
20241112,162500,9734948350,40950,40950,40950,40950,0
|
|
20241112,162400,9734948350,40950,40950,40950,40950,0
|
|
20241112,162300,9734948350,40950,40950,40950,40950,0
|
|
20241112,162200,9734948350,40950,40950,40950,40950,0
|
|
20241112,162100,9734948350,40950,40950,40950,40950,0
|
|
20241112,162000,9734948350,40950,40950,40950,40950,0
|
|
20241112,161900,9734948350,40950,40950,40950,40950,0
|
|
20241112,161800,9734948350,40950,40950,40950,40950,0
|
|
20241112,161700,9734948350,40950,40950,40950,40950,0
|
|
20241112,161600,9734948350,40950,40950,40950,40950,0
|
|
20241112,161500,9734948350,40950,40950,40950,40950,0
|
|
20241112,161400,9734948350,40950,40950,40950,40950,0
|
|
20241112,161300,9734948350,40950,40950,40950,40950,0
|
|
20241112,161200,9734948350,40950,40950,40950,40950,0
|
|
20241112,161100,9734948350,40950,40950,40950,40950,0
|
|
20241112,161000,9734948350,40950,40950,40950,40950,0
|
|
20241112,160900,9734948350,40950,40950,40950,40950,0
|
|
20241112,160800,9734948350,40950,40950,40950,40950,0
|
|
20241112,160700,9734948350,40950,40950,40950,40950,0
|
|
20241112,160600,9734948350,40950,40950,40950,40950,0
|
|
20241112,160500,9734948350,40950,40950,40950,40950,0
|
|
20241112,160400,9734948350,40950,40950,40950,40950,4376
|
|
20241112,160300,9734948350,40950,40950,40950,40950,0
|
|
20241112,160200,9734948350,40950,40950,40950,40950,0
|
|
20241112,160100,9734948350,40950,40950,40950,40950,0
|
|
20241112,160000,9734948350,40950,40950,40950,40950,0
|
|
20241112,155900,9734948350,40950,40950,40950,40950,0
|
|
20241112,155800,9734948350,40950,40950,40950,40950,0
|
|
20241112,155700,9734948350,40950,40950,40950,40950,0
|
|
20241112,155600,9734948350,40950,40950,40950,40950,0
|
|
20241112,155500,9734948350,40950,40950,40950,40950,0
|
|
20241112,155400,9734948350,40950,40950,40950,40950,0
|
|
20241112,155300,9734948350,40950,40950,40950,40950,0
|
|
20241112,155200,9734948350,40950,40950,40950,40950,0
|
|
20241112,155100,9734948350,40950,40950,40950,40950,0
|
|
20241112,155000,9734948350,40950,40950,40950,40950,0
|
|
20241112,154900,9734948350,40950,40950,40950,40950,0
|
|
20241112,154800,9734948350,40950,40950,40950,40950,0
|
|
20241112,154700,9734948350,40950,40950,40950,40950,0
|
|
20241112,154600,9734948350,40950,40950,40950,40950,0
|
|
20241112,154500,9734948350,40950,40950,40950,40950,0
|
|
20241112,154400,9734948350,40950,40950,40950,40950,0
|
|
20241112,154300,9734948350,40950,40950,40950,40950,0
|
|
20241112,154200,9734948350,40950,40950,40950,40950,0
|
|
20241112,154100,9734948350,40950,40950,40950,40950,0
|
|
20241112,154000,9734948350,40950,40950,40950,40950,0
|
|
20241112,153900,9734948350,40950,40950,40950,40950,0
|
|
20241112,153800,9734948350,40950,40950,40950,40950,0
|
|
20241112,153700,9734948350,40950,40950,40950,40950,0
|
|
20241112,153600,9734948350,40950,40950,40950,40950,0
|
|
20241112,153500,9734948350,40950,40950,40950,40950,0
|
|
20241112,153400,9734948350,40950,40950,40950,40950,4376
|
|
20241112,153300,9734948350,40950,40950,40950,40950,0
|
|
20241112,153200,9734948350,40950,40950,40950,40950,0
|
|
20241112,153100,9734948350,40950,40950,40950,40950,0
|
|
20241112,153000,9734948350,40950,40950,40950,40950,4376
|
|
20241112,152900,9555751150,40950,40950,40950,40950,0
|
|
20241112,152800,9555751150,40950,40950,40950,40950,0
|
|
20241112,152700,9555751150,40950,40950,40950,40950,0
|
|
20241112,152600,9555751150,40950,40950,40950,40950,0
|
|
20241112,152500,9555751150,40950,40950,40950,40950,0
|
|
20241112,152400,9555751150,40950,40950,40950,40950,0
|
|
20241112,152300,9555751150,40950,40950,40950,40950,0
|
|
20241112,152200,9555751150,40950,40950,40950,40950,0
|
|
20241112,152100,9555751150,40950,40950,40950,40950,0
|
|
20241112,152000,9555751150,40950,40950,40950,40950,0
|
|
20241112,151900,9555751150,40950,40800,40950,40750,3553
|
|
20241112,151800,9410557400,40800,40800,40850,40750,1361
|
|
20241112,151700,9355061000,40800,40850,40850,40800,86
|
|
20241112,151600,9351551700,40850,40800,40850,40700,2114
|
|
20241112,151500,9265372550,40850,40850,40900,40800,573
|
|
20241112,151400,9241964350,40900,40850,40900,40800,192
|
|
20241112,151300,9234122050,40850,40800,40850,40800,67
|
|
20241112,151200,9231386400,40900,40850,40900,40750,1116
|
|
20241112,151100,9185886400,40850,40850,40900,40800,70
|
|
20241112,151000,9183027000,40850,40900,40900,40750,1820
|
|
20241112,150900,9108806600,40850,40850,40900,40850,356
|
|
20241112,150800,9094248200,40850,40850,40900,40850,291
|
|
20241112,150700,9082356050,40900,40900,40950,40850,324
|
|
20241112,150600,9069102450,40900,40900,40950,40750,2713
|
|
20241112,150500,8958343100,40950,40950,41000,40900,1863
|
|
20241112,150400,8882053950,40950,40950,41000,40900,788
|
|
20241112,150300,8849785300,40950,40950,40950,40900,80
|
|
20241112,150200,8846510350,40900,40950,40950,40900,51
|
|
20241112,150100,8844422950,40900,40950,41000,40900,1295
|
|
20241112,150000,8791389500,40900,40900,41000,40900,2805
|
|
20241112,145900,8676461100,40900,40950,40950,40900,205
|
|
20241112,145800,8668072200,40950,40950,41000,40900,278
|
|
20241112,145700,8656692450,40950,40950,41000,40900,1732
|
|
20241112,145600,8585748400,40950,40900,41000,40850,613
|
|
20241112,145500,8560653700,40900,40850,40950,40850,1501
|
|
20241112,145400,8499269700,40850,40900,40900,40850,114
|
|
20241112,145300,8494609450,40900,40950,40950,40850,836
|
|
20241112,145200,8460416850,40900,40900,40950,40900,550
|
|
20241112,145100,8437898450,40950,40950,41000,40900,901
|
|
20241112,145000,8401002600,40950,40950,41000,40900,2503
|
|
20241112,144900,8298446850,40950,40950,41000,40900,264
|
|
20241112,144800,8287637950,40950,40950,40950,40900,604
|
|
20241112,144700,8262905200,40950,40950,40950,40900,581
|
|
20241112,144600,8239114300,40950,41000,41000,40900,1137
|
|
20241112,144500,8192551700,41000,40950,41000,40900,532
|
|
20241112,144400,8170766450,40900,41000,41000,40900,604
|
|
20241112,144300,8146032300,41000,40950,41000,40950,125
|
|
20241112,144200,8140908400,41000,40900,41000,40900,797
|
|
20241112,144100,8108288200,40900,40900,40900,40850,574
|
|
20241112,144000,8084814250,40900,40700,40900,40650,2772
|
|
20241112,143900,7971753650,40700,40700,40700,40650,476
|
|
20241112,143800,7952381450,40700,40700,40700,40650,156
|
|
20241112,143700,7946034750,40650,40600,40700,40600,672
|
|
20241112,143600,7918695000,40650,40600,40700,40600,594
|
|
20241112,143500,7894550800,40650,40650,40650,40600,102
|
|
20241112,143400,7890405550,40600,40650,40650,40600,50
|
|
20241112,143300,7888374100,40600,40700,40700,40600,360
|
|
20241112,143200,7873744650,40700,40700,40700,40650,45
|
|
20241112,143100,7871914200,40700,40700,40700,40650,76
|
|
20241112,143000,7868822050,40700,40650,40700,40600,365
|
|
20241112,142900,7853985300,40600,40650,40650,40600,74
|
|
20241112,142800,7850978550,40600,40650,40650,40600,148
|
|
20241112,142700,7844964700,40700,40600,40700,40600,156
|
|
20241112,142600,7838624250,40650,40650,40650,40600,82
|
|
20241112,142500,7835292000,40650,40600,40650,40600,1127
|
|
20241112,142400,7789532800,40650,40650,40650,40600,115
|
|
20241112,142300,7784859100,40600,40650,40650,40600,108
|
|
20241112,142200,7780469950,40600,40650,40650,40600,288
|
|
20241112,142100,7768765500,40600,40650,40700,40600,1101
|
|
20241112,142000,7724007850,40700,40650,40700,40650,104
|
|
20241112,141900,7719777950,40700,40600,40700,40600,413
|
|
20241112,141800,7702985900,40650,40650,40650,40600,151
|
|
20241112,141700,7696851300,40650,40650,40650,40600,66
|
|
20241112,141600,7694170700,40650,40700,40700,40600,630
|
|
20241112,141500,7668560850,40650,40700,40700,40650,74
|
|
20241112,141400,7665550100,40650,40700,40700,40650,113
|
|
20241112,141300,7660953750,40700,40700,40700,40650,171
|
|
20241112,141200,7653995600,40700,40650,40700,40650,82
|
|
20241112,141100,7650660500,40700,40650,40700,40650,181
|
|
20241112,141000,7643302550,40700,40650,40700,40650,26
|
|
20241112,140900,7642245400,40700,40650,40700,40650,55
|
|
20241112,140800,7640009400,40650,40650,40700,40650,25
|
|
20241112,140700,7638992900,40650,40700,40700,40650,49
|
|
20241112,140600,7637000800,40650,40650,40700,40650,68
|
|
20241112,140500,7634236300,40650,40650,40700,40650,33
|
|
20241112,140400,7632894600,40650,40650,40700,40650,59
|
|
20241112,140300,7630495800,40650,40650,40700,40650,266
|
|
20241112,140200,7619679800,40650,40700,40700,40650,27
|
|
20241112,140100,7618581950,40650,40700,40700,40650,72
|
|
20241112,140000,7615654800,40650,40650,40700,40650,347
|
|
20241112,135900,7601549050,40600,40650,40650,40600,62
|
|
20241112,135800,7599030300,40650,40650,40650,40600,93
|
|
20241112,135700,7595252300,40600,40650,40650,40600,160
|
|
20241112,135600,7588749700,40650,40600,40650,40600,100
|
|
20241112,135500,7584689450,40650,40600,40650,40600,40
|
|
20241112,135400,7583064650,40650,40600,40650,40600,38
|
|
20241112,135300,7581521100,40600,40650,40650,40600,177
|
|
20241112,135200,7574328900,40600,40600,40650,40600,31
|
|
20241112,135100,7573070050,40650,40700,40700,40650,517
|
|
20241112,135000,7552052700,40650,40650,40700,40650,105
|
|
20241112,134900,7547781850,40650,40650,40700,40650,76
|
|
20241112,134800,7544689700,40650,40650,40700,40650,162
|
|
20241112,134700,7538098700,40700,40700,40700,40650,37
|
|
20241112,134600,7536593850,40650,40700,40700,40650,76
|
|
20241112,134500,7533501700,40650,40700,40700,40650,129
|
|
20241112,134400,7528253850,40650,40650,40700,40650,63
|
|
20241112,134300,7525690950,40700,40650,40700,40650,115
|
|
20241112,134200,7521013050,40700,40700,40700,40700,16
|
|
20241112,134100,7520361850,40650,40700,40700,40650,38
|
|
20241112,134000,7518816300,40650,40700,40700,40650,84
|
|
20241112,133900,7515401450,40650,40650,40700,40650,147
|
|
20241112,133800,7509425150,40650,40700,40700,40650,1162
|
|
20241112,133700,7462141750,40650,40700,40700,40650,116
|
|
20241112,133600,7457422600,40700,40750,40750,40700,195
|
|
20241112,133500,7449485950,40750,40700,40750,40650,176
|
|
20241112,133400,7442323250,40700,40650,40700,40650,459
|
|
20241112,133300,7423653650,40650,40650,40650,40650,14
|
|
20241112,133200,7423084550,40650,40650,40650,40600,88
|
|
20241112,133100,7419511450,40650,40700,40700,40650,414
|
|
20241112,133000,7402682200,40700,40650,40700,40650,177
|
|
20241112,132900,7395486550,40600,40650,40650,40600,68
|
|
20241112,132800,7392723550,40650,40550,40650,40550,430
|
|
20241112,132700,7375270250,40600,40550,40600,40550,139
|
|
20241112,132600,7369633100,40600,40600,40600,40600,40
|
|
20241112,132500,7368009100,40600,40550,40650,40550,157
|
|
20241112,132400,7361635400,40600,40650,40650,40550,594
|
|
20241112,132300,7337521450,40650,40600,40650,40600,37
|
|
20241112,132200,7336018350,40650,40650,40700,40650,232
|
|
20241112,132100,7326586950,40650,40700,40750,40650,444
|
|
20241112,132000,7308517250,40700,40700,40700,40650,45
|
|
20241112,131900,7306686250,40700,40650,40700,40650,489
|
|
20241112,131800,7286807650,40700,40700,40700,40650,178
|
|
20241112,131700,7279570600,40700,40700,40700,40650,40
|
|
20241112,131600,7277942650,40700,40750,40750,40700,651
|
|
20241112,131500,7251444200,40750,40750,40750,40700,410
|
|
20241112,131400,7234755400,40750,40800,40800,40700,235
|
|
20241112,131300,7225179200,40800,40750,40800,40750,133
|
|
20241112,131200,7219754700,40800,40750,40800,40750,151
|
|
20241112,131100,7213599550,40750,40700,40750,40700,1072
|
|
20241112,131000,7169917100,40750,40750,40750,40750,18
|
|
20241112,130900,7169183600,40750,40750,40750,40750,15
|
|
20241112,130800,7168572350,40750,40750,40750,40700,48
|
|
20241112,130700,7166617950,40750,40700,40750,40700,50
|
|
20241112,130600,7164581200,40700,40700,40750,40700,32
|
|
20241112,130500,7163278100,40700,40750,40750,40700,161
|
|
20241112,130400,7156723400,40750,40750,40750,40750,23
|
|
20241112,130300,7155786150,40750,40700,40750,40700,82
|
|
20241112,130200,7152448450,40700,40750,40750,40700,24
|
|
20241112,130100,7151470600,40650,40750,40750,40650,223
|
|
20241112,130000,7142397700,40700,40750,40800,40700,87
|
|
20241112,125900,7138855150,40700,40700,40800,40700,58
|
|
20241112,125800,7136494350,40700,40800,40800,40700,104
|
|
20241112,125700,7132256250,40800,40750,40800,40700,48
|
|
20241112,125600,7130301450,40750,40750,40800,40650,2354
|
|
20241112,125500,7034419500,40750,40700,40800,40700,90
|
|
20241112,125400,7030753300,40800,40800,40800,40800,125
|
|
20241112,125300,7025653300,40800,40700,40850,40700,433
|
|
20241112,125200,7007998600,40700,40750,40800,40700,214
|
|
20241112,125100,6999278350,40750,40750,40800,40750,16
|
|
20241112,125000,6998626050,40750,40900,40900,40750,733
|
|
20241112,124900,6968728000,40850,41050,41050,40850,1736
|
|
20241112,124800,6897717750,40950,41050,41050,40950,459
|
|
20241112,124700,6878900550,41050,41050,41050,41000,183
|
|
20241112,124600,6871389800,41000,41050,41050,41000,68
|
|
20241112,124500,6868598450,41050,41050,41100,41050,2627
|
|
20241112,124400,6760683500,41050,41000,41050,40950,1267
|
|
20241112,124300,6708734600,41000,41000,41000,41000,1684
|
|
20241112,124200,6639690600,41000,40900,41000,40900,1545
|
|
20241112,124100,6576415700,40900,40900,40900,40900,443
|
|
20241112,124000,6558297000,40900,40900,40900,40850,9
|
|
20241112,123900,6557928950,40900,40900,40900,40850,37
|
|
20241112,123800,6556417200,40900,40900,40950,40900,707
|
|
20241112,123700,6527495950,40900,40850,40900,40850,7
|
|
20241112,123600,6527209700,40900,40900,40900,40850,155
|
|
20241112,123500,6520871450,40900,40850,40950,40850,1802
|
|
20241112,123400,6447226300,40850,40800,40850,40800,288
|
|
20241112,123300,6435462950,40850,40850,40850,40800,72
|
|
20241112,123200,6432521800,40800,40900,40900,40800,1380
|
|
20241112,123100,6376185650,40850,40850,40850,40800,91
|
|
20241112,123000,6372469650,40800,40900,40900,40800,1557
|
|
20241112,122900,6308928450,40900,40700,40900,40700,4613
|
|
20241112,122800,6120681650,40700,40700,40700,40650,189
|
|
20241112,122700,6112996300,40700,40700,40700,40700,25
|
|
20241112,122600,6111978800,40700,40650,40700,40650,130
|
|
20241112,122500,6106694000,40700,40700,40700,40700,6
|
|
20241112,122400,6106449800,40700,40700,40700,40700,25
|
|
20241112,122300,6105432300,40700,40700,40750,40700,163
|
|
20241112,122200,6098797950,40700,40650,40700,40650,822
|
|
20241112,122100,6065348300,40650,40650,40650,40650,75
|
|
20241112,122000,6062299550,40600,40650,40650,40600,230
|
|
20241112,121900,6052961300,40650,40600,40700,40600,86
|
|
20241112,121800,6049469050,40700,40600,40700,40550,984
|
|
20241112,121700,6009508850,40600,40600,40600,40600,31
|
|
20241112,121600,6008250250,40600,40600,40600,40550,472
|
|
20241112,121500,5989092050,40600,40600,40600,40550,105
|
|
20241112,121400,5984830400,40650,40650,40650,40600,1255
|
|
20241112,121300,5933867100,40650,40650,40650,40600,109
|
|
20241112,121200,5929441450,40650,40650,40650,40600,152
|
|
20241112,121100,5923264100,40700,40650,40700,40650,155
|
|
20241112,121000,5916963200,40650,40600,40650,40600,58
|
|
20241112,120900,5914608150,40650,40600,40650,40600,394
|
|
20241112,120800,5898610950,40600,40600,40600,40600,25
|
|
20241112,120700,5897595950,40600,40600,40650,40600,534
|
|
20241112,120600,5875914450,40600,40650,40650,40600,7
|
|
20241112,120500,5875629950,40650,40650,40650,40650,7
|
|
20241112,120400,5875345400,40600,40600,40650,40600,40
|
|
20241112,120300,5873721100,40600,40650,40650,40600,124
|
|
20241112,120200,5868680550,40650,40600,40650,40550,858
|
|
20241112,120100,5833877550,40600,40750,40750,40600,1514
|
|
20241112,120000,5772299150,40750,40700,40750,40700,629
|
|
20241112,115900,5746677650,40700,40650,40700,40650,279
|
|
20241112,115800,5735336050,40700,40750,40750,40650,280
|
|
20241112,115700,5723941550,40750,40750,40800,40750,465
|
|
20241112,115600,5704992300,40750,40800,40800,40750,378
|
|
20241112,115500,5689575150,40850,40800,40850,40750,437
|
|
20241112,115400,5671747750,40850,40800,40850,40750,71
|
|
20241112,115300,5668850150,40800,40800,40800,40700,486
|
|
20241112,115200,5649048450,40800,40850,40850,40500,900
|
|
20241112,115100,5612343500,40850,40400,40850,40350,9780
|
|
20241112,115000,5216367500,40400,40400,40400,40350,106
|
|
20241112,114900,5212090100,40400,40400,40400,40350,31
|
|
20241112,114800,5210838250,40350,40400,40400,40350,245
|
|
20241112,114700,5200952250,40350,40400,40400,40350,455
|
|
20241112,114600,5182586500,40350,40350,40400,40300,1580
|
|
20241112,114500,5118822050,40350,40300,40350,40300,289
|
|
20241112,114400,5107164700,40350,40300,40350,40300,3147
|
|
20241112,114300,4980333600,40300,40150,40300,40150,6547
|
|
20241112,114200,4717059900,40150,40100,40150,40100,284
|
|
20241112,114100,4705671250,40150,40100,40150,40100,17
|
|
20241112,114000,4704988900,40100,40100,40150,40100,310
|
|
20241112,113900,4692544500,40150,40150,40150,40150,6
|
|
20241112,113800,4692303600,40100,40100,40100,40050,808
|
|
20241112,113700,4659909500,40100,40100,40100,40100,24
|
|
20241112,113600,4658947100,40150,40100,40150,40050,386
|
|
20241112,113500,4643481900,40100,40100,40100,40050,236
|
|
20241112,113400,4634019800,40100,40100,40100,40100,55
|
|
20241112,113300,4631814300,40100,40100,40150,40100,484
|
|
20241112,113200,4612405650,40150,40000,40150,40000,4652
|
|
20241112,113100,4426064650,40000,40000,40000,40000,45
|
|
20241112,113000,4424264650,40000,39950,40000,39950,63
|
|
20241112,112900,4421746100,40000,40000,40000,40000,126
|
|
20241112,112800,4416706100,40000,40000,40000,40000,151
|
|
20241112,112700,4410666100,40000,39950,40000,39950,208
|
|
20241112,112600,4402354100,39950,40000,40000,39950,28
|
|
20241112,112500,4401234250,40000,39950,40000,39950,193
|
|
20241112,112400,4393515650,40000,39900,40000,39900,823
|
|
20241112,112300,4360636750,39950,39950,39950,39950,10
|
|
20241112,112200,4360237250,39950,39950,39950,39900,48
|
|
20241112,112100,4358321050,39950,39900,39950,39900,483
|
|
20241112,112000,4339047950,39900,39900,39900,39900,344
|
|
20241112,111900,4325322350,39900,39900,39900,39850,93
|
|
20241112,111800,4321613250,39900,39900,39900,39900,5
|
|
20241112,111700,4321413750,39850,39900,39900,39850,40
|
|
20241112,111600,4319819500,39900,39850,39900,39850,22
|
|
20241112,111500,4318942650,39900,39900,39900,39900,8
|
|
20241112,111400,4318623450,39900,39900,39900,39850,50
|
|
20241112,111300,4316630100,39900,39850,39900,39850,143
|
|
20241112,111200,4310931250,39850,39850,39850,39850,36
|
|
20241112,111100,4309496650,39850,39850,39850,39800,28
|
|
20241112,111000,4308382000,39850,39850,39850,39850,5
|
|
20241112,110900,4308182750,39850,39850,39850,39850,31
|
|
20241112,110800,4306947400,39900,39850,39950,39850,16
|
|
20241112,110700,4306309350,39900,39950,39950,39900,5
|
|
20241112,110600,4306109700,39950,39950,39950,39850,165
|
|
20241112,110500,4299533950,39900,39950,39950,39850,87
|
|
20241112,110400,4296064300,39900,39950,39950,39900,40
|
|
20241112,110300,4294467800,39850,39950,39950,39850,36
|
|
20241112,110200,4293032600,39950,40000,40000,39900,7
|
|
20241112,110100,4292752850,39950,39900,40000,39900,1040
|
|
20241112,110000,4251169250,39950,39900,39950,39900,788
|
|
20241112,105900,4219694250,39900,39900,39950,39900,1097
|
|
20241112,105800,4175916300,39900,39850,39900,39800,1324
|
|
20241112,105700,4123167100,39850,39900,39900,39850,1709
|
|
20241112,105600,4054987700,39900,39850,39950,39850,2342
|
|
20241112,105500,3961572800,39850,39850,39850,39800,317
|
|
20241112,105400,3948941600,39850,39850,39900,39800,1866
|
|
20241112,105300,3874582550,39850,39850,39850,39800,455
|
|
20241112,105200,3856467300,39850,39850,39850,39850,71
|
|
20241112,105100,3853637950,39850,39850,39850,39800,40
|
|
20241112,105000,3852044000,39850,39900,39900,39850,176
|
|
20241112,104900,3845028450,39900,39850,39900,39850,116
|
|
20241112,104800,3840404050,39850,39850,39850,39850,79
|
|
20241112,104700,3837255900,39800,39850,39850,39800,86
|
|
20241112,104600,3833830200,39850,39800,39850,39800,76
|
|
20241112,104500,3830802600,39850,39800,39850,39800,133
|
|
20241112,104400,3825505950,39850,39800,39850,39800,200
|
|
20241112,104300,3817541550,39850,39850,39850,39850,59
|
|
20241112,104200,3815190400,39850,39850,39850,39800,69
|
|
20241112,104100,3812442200,39850,39750,39850,39750,826
|
|
20241112,104000,3779592550,39750,39750,39750,39700,62
|
|
20241112,103900,3777128300,39700,39750,39750,39700,168
|
|
20241112,103800,3770455650,39750,39750,39750,39700,144
|
|
20241112,103700,3764736850,39750,39750,39750,39700,95
|
|
20241112,103600,3760962250,39700,39750,39750,39700,368
|
|
20241112,103500,3746344250,39800,39750,39800,39750,72
|
|
20241112,103400,3743480250,39750,39800,39800,39750,270
|
|
20241112,103300,3732747650,39750,39750,39750,39750,44
|
|
20241112,103200,3730998650,39750,39750,39750,39750,133
|
|
20241112,103100,3725711900,39750,39750,39750,39750,33
|
|
20241112,103000,3724400150,39750,39750,39750,39750,42
|
|
20241112,102900,3722730650,39750,39750,39750,39750,37
|
|
20241112,102800,3721259900,39750,39800,39800,39750,334
|
|
20241112,102700,3707981500,39800,39800,39800,39800,70
|
|
20241112,102600,3705195500,39800,39800,39850,39800,243
|
|
20241112,102500,3695523400,39800,39800,39800,39800,102
|
|
20241112,102400,3691463800,39800,39800,39800,39800,39
|
|
20241112,102300,3689911600,39800,39850,39850,39800,372
|
|
20241112,102200,3675104150,39850,39850,39850,39850,44
|
|
20241112,102100,3673350750,39850,39850,39850,39850,64
|
|
20241112,102000,3670800350,39850,39750,39850,39750,696
|
|
20241112,101900,3643099250,39750,39750,39750,39750,354
|
|
20241112,101800,3629027750,39750,39750,39750,39700,40
|
|
20241112,101700,3627437800,39750,39750,39750,39750,309
|
|
20241112,101600,3615155050,39750,39750,39750,39750,175
|
|
20241112,101500,3608198800,39800,39750,39800,39750,252
|
|
20241112,101400,3598180950,39750,39750,39750,39750,42
|
|
20241112,101300,3596511450,39750,39750,39750,39750,21
|
|
20241112,101200,3595676700,39750,39750,39750,39750,51
|
|
20241112,101100,3593649450,39750,39750,39750,39700,951
|
|
20241112,101000,3555857200,39800,39750,39800,39750,159
|
|
20241112,100900,3549530500,39750,39800,39800,39750,189
|
|
20241112,100800,3542013300,39800,39800,39800,39800,20
|
|
20241112,100700,3541217300,39800,39750,39800,39750,71
|
|
20241112,100600,3538394350,39750,39650,39750,39650,1879
|
|
20241112,100500,3463806050,39650,39650,39650,39600,303
|
|
20241112,100400,3451802100,39650,39700,39700,39650,400
|
|
20241112,100300,3435941300,39650,39650,39700,39650,21
|
|
20241112,100200,3435108500,39650,39600,39650,39600,17
|
|
20241112,100100,3434434500,39700,39650,39700,39600,420
|
|
20241112,100000,3417797500,39700,39650,39700,39650,51
|
|
20241112,095900,3415774300,39700,39700,39700,39650,156
|
|
20241112,095800,3409587650,39700,39700,39700,39650,184
|
|
20241112,095700,3402287850,39700,39700,39700,39650,579
|
|
20241112,095600,3379302550,39700,39650,39700,39650,193
|
|
20241112,095500,3371649950,39650,39650,39650,39600,183
|
|
20241112,095400,3364402250,39650,39800,39800,39650,702
|
|
20241112,095300,3336543150,39800,39850,39850,39750,559
|
|
20241112,095200,3314319500,39800,39800,39800,39750,345
|
|
20241112,095100,3300599600,39800,39850,39850,39800,256
|
|
20241112,095000,3290410050,39850,39850,39850,39800,120
|
|
20241112,094900,3285633100,39800,39800,39850,39750,1276
|
|
20241112,094800,3234847250,39850,39850,39850,39800,234
|
|
20241112,094700,3225532100,39800,39850,39850,39800,35
|
|
20241112,094600,3224138000,39850,39850,39850,39800,274
|
|
20241112,094500,3213222850,39800,39850,39850,39800,187
|
|
20241112,094400,3205771100,39850,39900,39900,39850,399
|
|
20241112,094300,3189867450,39900,39900,39900,39900,22
|
|
20241112,094200,3188989650,39900,39900,39950,39850,308
|
|
20241112,094100,3176707650,39950,39950,39950,39950,112
|
|
20241112,094000,3172233250,39950,39950,39950,39900,221
|
|
20241112,093900,3163414350,39950,39950,39950,39900,355
|
|
20241112,093800,3149244350,39950,39950,39950,39900,23
|
|
20241112,093700,3148325600,39900,39850,39900,39850,378
|
|
20241112,093600,3133243900,39900,39950,39950,39850,1539
|
|
20241112,093500,3071847700,40000,40050,40050,40000,76
|
|
20241112,093400,3068806150,40050,40000,40050,40000,30
|
|
20241112,093300,3067605000,40000,40000,40050,40000,676
|
|
20241112,093200,3040546450,40000,40000,40050,39950,722
|
|
20241112,093100,3011650100,40000,40050,40150,40000,990
|
|
20241112,093000,2971975950,39950,39950,40050,39850,6860
|
|
20241112,092900,2697604850,39950,39950,39950,39800,637
|
|
20241112,092800,2672205850,39850,39900,40000,39850,3278
|
|
20241112,092700,2541351950,39900,39950,39950,39900,392
|
|
20241112,092600,2525698650,39950,39950,39950,39950,73
|
|
20241112,092500,2522782300,39950,40000,40000,39850,177
|
|
20241112,092400,2515719400,39950,39950,40000,39800,520
|
|
20241112,092300,2494986200,39900,40000,40000,39900,1011
|
|
20241112,092200,2454612850,40000,40000,40000,39950,184
|
|
20241112,092100,2447253800,40000,40050,40050,39950,323
|
|
20241112,092000,2434342000,40050,40050,40050,40000,509
|
|
20241112,091900,2413976900,40100,40050,40100,40050,224
|
|
20241112,091800,2404999750,40050,40150,40150,40000,2487
|
|
20241112,091700,2305402150,40100,40150,40150,40000,752
|
|
20241112,091600,2275268150,40150,40150,40200,40050,1561
|
|
20241112,091500,2212544200,40150,40150,40150,39900,1654
|
|
20241112,091400,2146326300,40150,40150,40200,40150,496
|
|
20241112,091300,2126408550,40200,40200,40250,40150,2251
|
|
20241112,091200,2035918900,40200,40250,40250,40150,3782
|
|
20241112,091100,1883814150,40200,40150,40200,40150,3657
|
|
20241112,091000,1736949550,40150,40050,40200,40000,5405
|
|
20241112,090900,1520275750,40050,39950,40050,39900,3614
|
|
20241112,090800,1375736350,39950,39900,40000,39900,1561
|
|
20241112,090700,1313375000,39900,39800,39950,39750,1846
|
|
20241112,090600,1239734000,39900,40000,40000,39900,1300
|
|
20241112,090500,1187833500,39950,39900,40050,39800,14248
|
|
20241112,090400,618271900,39900,39950,39950,39850,1384
|
|
20241112,090300,563013300,39950,39600,39950,39500,3244
|
|
20241112,090200,433793650,39700,39500,39750,39500,567
|
|
20241112,090100,411375150,39800,39850,39950,39500,2332
|
|
20241112,090000,318595450,39850,38800,39950,38800,8020
|