577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,183400,9334001550,40950,40950,40950,40950,4483
|
|
20241113,183300,9334001550,40950,40950,40950,40950,0
|
|
20241113,183200,9334001550,40950,40950,40950,40950,0
|
|
20241113,183100,9334001550,40950,40950,40950,40950,0
|
|
20241113,183000,9334001550,40950,40950,40950,40950,0
|
|
20241113,182900,9334001550,40950,40950,40950,40950,0
|
|
20241113,182800,9334001550,40950,40950,40950,40950,0
|
|
20241113,182700,9334001550,40950,40950,40950,40950,0
|
|
20241113,182600,9334001550,40950,40950,40950,40950,0
|
|
20241113,182500,9334001550,40950,40950,40950,40950,0
|
|
20241113,182400,9334001550,40950,40950,40950,40950,0
|
|
20241113,182300,9334001550,40950,40950,40950,40950,0
|
|
20241113,182200,9334001550,40950,40950,40950,40950,0
|
|
20241113,182100,9334001550,40950,40950,40950,40950,0
|
|
20241113,182000,9334001550,40950,40950,40950,40950,0
|
|
20241113,181900,9334001550,40950,40950,40950,40950,0
|
|
20241113,181800,9334001550,40950,40950,40950,40950,0
|
|
20241113,181700,9334001550,40950,40950,40950,40950,0
|
|
20241113,181600,9334001550,40950,40950,40950,40950,0
|
|
20241113,181500,9334001550,40950,40950,40950,40950,0
|
|
20241113,181400,9334001550,40950,40950,40950,40950,0
|
|
20241113,181300,9334001550,40950,40950,40950,40950,0
|
|
20241113,181200,9334001550,40950,40950,40950,40950,0
|
|
20241113,181100,9334001550,40950,40950,40950,40950,0
|
|
20241113,181000,9334001550,40950,40950,40950,40950,0
|
|
20241113,180900,9334001550,40950,40950,40950,40950,0
|
|
20241113,180800,9334001550,40950,40950,40950,40950,0
|
|
20241113,180700,9334001550,40950,40950,40950,40950,0
|
|
20241113,180600,9334001550,40950,40950,40950,40950,0
|
|
20241113,180500,9334001550,40950,40950,40950,40950,0
|
|
20241113,180400,9334001550,40950,40950,40950,40950,4483
|
|
20241113,180300,9334001550,40950,40950,40950,40950,0
|
|
20241113,180200,9334001550,40950,40950,40950,40950,0
|
|
20241113,180100,9334001550,40950,40950,40950,40950,0
|
|
20241113,180000,9334001550,40950,40950,40950,40950,0
|
|
20241113,175900,9334001550,40950,40950,40950,40950,0
|
|
20241113,175800,9334001550,40950,40950,40950,40950,0
|
|
20241113,175700,9334001550,40950,40950,40950,40950,0
|
|
20241113,175600,9334001550,40950,40950,40950,40950,0
|
|
20241113,175500,9334001550,40950,40950,40950,40950,0
|
|
20241113,175400,9334001550,40950,40950,40950,40950,0
|
|
20241113,175300,9334001550,40950,40950,40950,40950,0
|
|
20241113,175200,9334001550,40950,40950,40950,40950,0
|
|
20241113,175100,9334001550,40950,40950,40950,40950,0
|
|
20241113,175000,9334001550,40950,40950,40950,40950,0
|
|
20241113,174900,9334001550,40950,40950,40950,40950,0
|
|
20241113,174800,9334001550,40950,40950,40950,40950,0
|
|
20241113,174700,9334001550,40950,40950,40950,40950,0
|
|
20241113,174600,9334001550,40950,40950,40950,40950,0
|
|
20241113,174500,9334001550,40950,40950,40950,40950,0
|
|
20241113,174400,9334001550,40950,40950,40950,40950,0
|
|
20241113,174300,9334001550,40950,40950,40950,40950,0
|
|
20241113,174200,9334001550,40950,40950,40950,40950,0
|
|
20241113,174100,9334001550,40950,40950,40950,40950,0
|
|
20241113,174000,9334001550,40950,40950,40950,40950,0
|
|
20241113,173900,9334001550,40950,40950,40950,40950,0
|
|
20241113,173800,9334001550,40950,40950,40950,40950,0
|
|
20241113,173700,9334001550,40950,40950,40950,40950,0
|
|
20241113,173600,9334001550,40950,40950,40950,40950,0
|
|
20241113,173500,9334001550,40950,40950,40950,40950,0
|
|
20241113,173400,9334001550,40950,40950,40950,40950,4483
|
|
20241113,173300,9334001550,40950,40950,40950,40950,0
|
|
20241113,173200,9334001550,40950,40950,40950,40950,0
|
|
20241113,173100,9334001550,40950,40950,40950,40950,0
|
|
20241113,173000,9334001550,40950,40950,40950,40950,0
|
|
20241113,172900,9334001550,40950,40950,40950,40950,0
|
|
20241113,172800,9334001550,40950,40950,40950,40950,0
|
|
20241113,172700,9334001550,40950,40950,40950,40950,0
|
|
20241113,172600,9334001550,40950,40950,40950,40950,0
|
|
20241113,172500,9334001550,40950,40950,40950,40950,0
|
|
20241113,172400,9334001550,40950,40950,40950,40950,0
|
|
20241113,172300,9334001550,40950,40950,40950,40950,0
|
|
20241113,172200,9334001550,40950,40950,40950,40950,0
|
|
20241113,172100,9334001550,40950,40950,40950,40950,0
|
|
20241113,172000,9334001550,40950,40950,40950,40950,0
|
|
20241113,171900,9334001550,40950,40950,40950,40950,0
|
|
20241113,171800,9334001550,40950,40950,40950,40950,0
|
|
20241113,171700,9334001550,40950,40950,40950,40950,0
|
|
20241113,171600,9334001550,40950,40950,40950,40950,0
|
|
20241113,171500,9334001550,40950,40950,40950,40950,0
|
|
20241113,171400,9334001550,40950,40950,40950,40950,0
|
|
20241113,171300,9334001550,40950,40950,40950,40950,0
|
|
20241113,171200,9334001550,40950,40950,40950,40950,0
|
|
20241113,171100,9334001550,40950,40950,40950,40950,0
|
|
20241113,171000,9334001550,40950,40950,40950,40950,0
|
|
20241113,170900,9334001550,40950,40950,40950,40950,0
|
|
20241113,170800,9334001550,40950,40950,40950,40950,0
|
|
20241113,170700,9334001550,40950,40950,40950,40950,0
|
|
20241113,170600,9334001550,40950,40950,40950,40950,0
|
|
20241113,170500,9334001550,40950,40950,40950,40950,0
|
|
20241113,170400,9334001550,40950,40950,40950,40950,4483
|
|
20241113,170300,9334001550,40950,40950,40950,40950,0
|
|
20241113,170200,9334001550,40950,40950,40950,40950,0
|
|
20241113,170100,9334001550,40950,40950,40950,40950,0
|
|
20241113,170000,9334001550,40950,40950,40950,40950,0
|
|
20241113,165900,9334001550,40950,40950,40950,40950,0
|
|
20241113,165800,9334001550,40950,40950,40950,40950,0
|
|
20241113,165700,9334001550,40950,40950,40950,40950,0
|
|
20241113,165600,9334001550,40950,40950,40950,40950,0
|
|
20241113,165500,9334001550,40950,40950,40950,40950,0
|
|
20241113,165400,9334001550,40950,40950,40950,40950,0
|
|
20241113,165300,9334001550,40950,40950,40950,40950,0
|
|
20241113,165200,9334001550,40950,40950,40950,40950,0
|
|
20241113,165100,9334001550,40950,40950,40950,40950,0
|
|
20241113,165000,9334001550,40950,40950,40950,40950,0
|
|
20241113,164900,9334001550,40950,40950,40950,40950,0
|
|
20241113,164800,9334001550,40950,40950,40950,40950,0
|
|
20241113,164700,9334001550,40950,40950,40950,40950,0
|
|
20241113,164600,9334001550,40950,40950,40950,40950,0
|
|
20241113,164500,9334001550,40950,40950,40950,40950,0
|
|
20241113,164400,9334001550,40950,40950,40950,40950,0
|
|
20241113,164300,9334001550,40950,40950,40950,40950,0
|
|
20241113,164200,9334001550,40950,40950,40950,40950,0
|
|
20241113,164100,9334001550,40950,40950,40950,40950,0
|
|
20241113,164000,9334001550,40950,40950,40950,40950,0
|
|
20241113,163900,9334001550,40950,40950,40950,40950,0
|
|
20241113,163800,9334001550,40950,40950,40950,40950,0
|
|
20241113,163700,9334001550,40950,40950,40950,40950,0
|
|
20241113,163600,9334001550,40950,40950,40950,40950,0
|
|
20241113,163500,9334001550,40950,40950,40950,40950,0
|
|
20241113,163400,9334001550,40950,40950,40950,40950,4483
|
|
20241113,163300,9334001550,40950,40950,40950,40950,0
|
|
20241113,163200,9334001550,40950,40950,40950,40950,0
|
|
20241113,163100,9334001550,40950,40950,40950,40950,0
|
|
20241113,163000,9334001550,40950,40950,40950,40950,0
|
|
20241113,162900,9334001550,40950,40950,40950,40950,0
|
|
20241113,162800,9334001550,40950,40950,40950,40950,0
|
|
20241113,162700,9334001550,40950,40950,40950,40950,0
|
|
20241113,162600,9334001550,40950,40950,40950,40950,0
|
|
20241113,162500,9334001550,40950,40950,40950,40950,0
|
|
20241113,162400,9334001550,40950,40950,40950,40950,0
|
|
20241113,162300,9334001550,40950,40950,40950,40950,0
|
|
20241113,162200,9334001550,40950,40950,40950,40950,0
|
|
20241113,162100,9334001550,40950,40950,40950,40950,0
|
|
20241113,162000,9334001550,40950,40950,40950,40950,0
|
|
20241113,161900,9334001550,40950,40950,40950,40950,0
|
|
20241113,161800,9334001550,40950,40950,40950,40950,0
|
|
20241113,161700,9334001550,40950,40950,40950,40950,0
|
|
20241113,161600,9334001550,40950,40950,40950,40950,0
|
|
20241113,161500,9334001550,40950,40950,40950,40950,0
|
|
20241113,161400,9334001550,40950,40950,40950,40950,0
|
|
20241113,161300,9334001550,40950,40950,40950,40950,0
|
|
20241113,161200,9334001550,40950,40950,40950,40950,0
|
|
20241113,161100,9334001550,40950,40950,40950,40950,0
|
|
20241113,161000,9334001550,40950,40950,40950,40950,0
|
|
20241113,160900,9334001550,40950,40950,40950,40950,0
|
|
20241113,160800,9334001550,40950,40950,40950,40950,0
|
|
20241113,160700,9334001550,40950,40950,40950,40950,0
|
|
20241113,160600,9334001550,40950,40950,40950,40950,0
|
|
20241113,160500,9334001550,40950,40950,40950,40950,0
|
|
20241113,160400,9334001550,40950,40950,40950,40950,4483
|
|
20241113,160300,9334001550,40950,40950,40950,40950,0
|
|
20241113,160200,9334001550,40950,40950,40950,40950,0
|
|
20241113,160100,9334001550,40950,40950,40950,40950,0
|
|
20241113,160000,9334001550,40950,40950,40950,40950,0
|
|
20241113,155900,9334001550,40950,40950,40950,40950,0
|
|
20241113,155800,9334001550,40950,40950,40950,40950,0
|
|
20241113,155700,9334001550,40950,40950,40950,40950,0
|
|
20241113,155600,9334001550,40950,40950,40950,40950,0
|
|
20241113,155500,9334001550,40950,40950,40950,40950,0
|
|
20241113,155400,9334001550,40950,40950,40950,40950,0
|
|
20241113,155300,9334001550,40950,40950,40950,40950,0
|
|
20241113,155200,9334001550,40950,40950,40950,40950,0
|
|
20241113,155100,9334001550,40950,40950,40950,40950,0
|
|
20241113,155000,9334001550,40950,40950,40950,40950,0
|
|
20241113,154900,9334001550,40950,40950,40950,40950,0
|
|
20241113,154800,9334001550,40950,40950,40950,40950,0
|
|
20241113,154700,9334001550,40950,40950,40950,40950,0
|
|
20241113,154600,9334001550,40950,40950,40950,40950,0
|
|
20241113,154500,9334001550,40950,40950,40950,40950,0
|
|
20241113,154400,9334001550,40950,40950,40950,40950,0
|
|
20241113,154300,9334001550,40950,40950,40950,40950,0
|
|
20241113,154200,9334001550,40950,40950,40950,40950,0
|
|
20241113,154100,9334001550,40950,40950,40950,40950,0
|
|
20241113,154000,9334001550,40950,40950,40950,40950,0
|
|
20241113,153900,9334001550,40950,40950,40950,40950,0
|
|
20241113,153800,9334001550,40950,40950,40950,40950,0
|
|
20241113,153700,9334001550,40950,40950,40950,40950,0
|
|
20241113,153600,9334001550,40950,40950,40950,40950,0
|
|
20241113,153500,9334001550,40950,40950,40950,40950,0
|
|
20241113,153400,9334001550,40950,40950,40950,40950,4483
|
|
20241113,153300,9334001550,40950,40950,40950,40950,0
|
|
20241113,153200,9334001550,40950,40950,40950,40950,0
|
|
20241113,153100,9334001550,40950,40950,40950,40950,0
|
|
20241113,153000,9334001550,40950,40950,40950,40950,4483
|
|
20241113,152900,9150422700,40700,40700,40700,40700,0
|
|
20241113,152800,9150422700,40700,40700,40700,40700,0
|
|
20241113,152700,9150422700,40700,40700,40700,40700,0
|
|
20241113,152600,9150422700,40700,40700,40700,40700,0
|
|
20241113,152500,9150422700,40700,40700,40700,40700,0
|
|
20241113,152400,9150422700,40700,40700,40700,40700,0
|
|
20241113,152300,9150422700,40700,40700,40700,40700,0
|
|
20241113,152200,9150422700,40700,40700,40700,40700,0
|
|
20241113,152100,9150422700,40700,40700,40700,40700,0
|
|
20241113,152000,9150422700,40700,40700,40700,40700,0
|
|
20241113,151900,9150422700,40700,40750,40800,40700,577
|
|
20241113,151800,9126913100,40750,40800,40800,40750,4659
|
|
20241113,151700,8936919900,40850,40800,40850,40800,267
|
|
20241113,151600,8926025600,40800,40800,40800,40750,264
|
|
20241113,151500,8915255450,40750,40800,40850,40750,1688
|
|
20241113,151400,8846393050,40800,40850,40850,40800,4221
|
|
20241113,151300,8673997400,40850,40900,40900,40850,26
|
|
20241113,151200,8672934550,40850,40850,40850,40850,102
|
|
20241113,151100,8668767850,40850,40900,40900,40850,40
|
|
20241113,151000,8667133750,40850,40850,40900,40850,284
|
|
20241113,150900,8655532150,40850,40900,40900,40850,536
|
|
20241113,150800,8633635400,40850,40900,40900,40850,93
|
|
20241113,150700,8629831800,40900,40900,40950,40850,340
|
|
20241113,150600,8615940100,40900,40900,40950,40900,446
|
|
20241113,150500,8597697850,40850,40900,40950,40850,5304
|
|
20241113,150400,8380853400,40900,40950,40950,40900,62
|
|
20241113,150300,8378314550,40950,40950,41000,40900,1728
|
|
20241113,150200,8307554250,40950,41000,41000,40950,171
|
|
20241113,150100,8300546150,41000,41000,41000,40950,341
|
|
20241113,150000,8286566200,41000,41000,41000,40950,2287
|
|
20241113,145900,8192799250,41000,40950,41000,40950,40
|
|
20241113,145800,8191159350,41000,40950,41000,40950,133
|
|
20241113,145700,8185709950,40950,40950,41000,40950,393
|
|
20241113,145600,8169613350,40900,40950,40950,40900,158
|
|
20241113,145500,8163149400,40950,40950,40950,40900,79
|
|
20241113,145400,8159914400,40900,40950,40950,40900,35
|
|
20241113,145300,8158481650,40950,41000,41000,40900,1733
|
|
20241113,145200,8087510450,41000,40950,41000,40900,2147
|
|
20241113,145100,7999589300,40950,40900,40950,40900,139
|
|
20241113,145000,7993902300,40900,40900,40950,40900,60
|
|
20241113,144900,7991445850,40950,40900,40950,40900,170
|
|
20241113,144800,7984486300,40950,40950,40950,40900,182
|
|
20241113,144700,7977034600,40950,40800,40950,40800,6008
|
|
20241113,144600,7731442150,40800,40800,40800,40800,58
|
|
20241113,144500,7729075750,40750,40750,40750,40700,831
|
|
20241113,144400,7695212550,40700,40700,40750,40700,173
|
|
20241113,144300,7688169600,40700,40750,40750,40700,188
|
|
20241113,144200,7680515300,40750,40700,40750,40700,1752
|
|
20241113,144100,7609196300,40700,40800,40800,40700,1153
|
|
20241113,144000,7562211850,40750,40700,40750,40700,2211
|
|
20241113,143900,7472177300,40700,40700,40700,40700,83
|
|
20241113,143800,7468799200,40700,40700,40700,40700,49
|
|
20241113,143700,7466804900,40700,40700,40700,40700,38
|
|
20241113,143600,7465258300,40750,40750,40750,40750,48
|
|
20241113,143500,7463302300,40600,40600,40650,40600,374
|
|
20241113,143400,7448116000,40600,40750,40750,40600,4035
|
|
20241113,143300,7284006100,40800,40750,40800,40750,87
|
|
20241113,143200,7280459850,40750,40700,40750,40700,1153
|
|
20241113,143100,7233529950,40600,40800,40800,40600,3603
|
|
20241113,143000,7086955850,40800,40800,40850,40800,659
|
|
20241113,142900,7060068400,40800,40700,40800,40700,44
|
|
20241113,142800,7058273500,40800,40800,40800,40800,42
|
|
20241113,142700,7056559900,40800,40750,40800,40700,645
|
|
20241113,142600,7030303650,40700,40750,40800,40700,554
|
|
20241113,142500,7007714200,40750,40700,40750,40700,542
|
|
20241113,142400,6985645850,40700,40650,40700,40650,170
|
|
20241113,142300,6978733250,40600,40650,40700,40600,2079
|
|
20241113,142200,6894321000,40650,40700,40700,40650,93
|
|
20241113,142100,6890537750,40700,40600,40750,40600,46
|
|
20241113,142000,6888663750,40700,40750,40750,40700,72
|
|
20241113,141900,6885731150,40700,40800,40800,40700,2054
|
|
20241113,141800,6802129850,40800,40750,40800,40750,898
|
|
20241113,141700,6765528600,40750,40750,40800,40750,331
|
|
20241113,141600,6752037250,40750,40700,40750,40700,236
|
|
20241113,141500,6742423400,40700,40600,40700,40600,2388
|
|
20241113,141400,6645435000,40600,40600,40600,40600,58
|
|
20241113,141300,6643080200,40600,40500,40600,40500,91
|
|
20241113,141200,6639389300,40600,40600,40600,40500,1069
|
|
20241113,141100,6595995550,40550,40400,40600,40400,4244
|
|
20241113,141000,6424113650,40400,40350,40400,40350,546
|
|
20241113,140900,6402082050,40350,40250,40350,40250,43
|
|
20241113,140800,6400347100,40250,40300,40300,40250,176
|
|
20241113,140700,6393256150,40300,40350,40350,40300,45
|
|
20241113,140600,6391440850,40300,40300,40300,40300,100
|
|
20241113,140500,6387410850,40350,40350,40350,40350,39
|
|
20241113,140400,6385837200,40400,40300,40400,40300,70
|
|
20241113,140300,6383012900,40400,40350,40450,40350,777
|
|
20241113,140200,6351605050,40350,40300,40350,40300,847
|
|
20241113,140100,6317444200,40300,40300,40300,40300,134
|
|
20241113,140000,6312044000,40250,40250,40300,40250,759
|
|
20241113,135900,6281491500,40250,40350,40350,40250,614
|
|
20241113,135800,6256746100,40350,40300,40350,40250,119
|
|
20241113,135700,6251951450,40300,40300,40300,40300,63
|
|
20241113,135600,6249412550,40300,40300,40300,40250,29
|
|
20241113,135500,6248245150,40300,40300,40300,40250,125
|
|
20241113,135400,6243212100,40300,40300,40300,40300,74
|
|
20241113,135300,6240229900,40350,40350,40350,40350,72
|
|
20241113,135200,6237324700,40350,40300,40350,40300,42
|
|
20241113,135100,6235630500,40400,40250,40400,40250,91
|
|
20241113,135000,6231960650,40250,40300,40350,40250,1278
|
|
20241113,134900,6180397100,40300,40350,40350,40300,336
|
|
20241113,134800,6166852700,40300,40250,40300,40250,163
|
|
20241113,134700,6160285050,40300,40250,40300,40250,113
|
|
20241113,134600,6155734150,40250,40300,40300,40250,37
|
|
20241113,134500,6154243200,40200,40200,40200,40200,2
|
|
20241113,134400,6154162800,40250,40250,40250,40250,460
|
|
20241113,134300,6135647800,40250,40200,40300,40200,132
|
|
20241113,134200,6130333250,40250,40250,40250,40250,54
|
|
20241113,134100,6128159750,40150,40200,40250,40150,119
|
|
20241113,134000,6123375500,40250,40200,40250,40150,560
|
|
20241113,133900,6100862550,40300,40300,40300,40300,116
|
|
20241113,133800,6096187750,40300,40250,40300,40250,82
|
|
20241113,133700,6092885300,40200,40250,40250,40200,127
|
|
20241113,133600,6087775400,40200,40300,40300,40200,659
|
|
20241113,133500,6061245800,40300,40350,40400,40300,160
|
|
20241113,133400,6054787550,40350,40350,40350,40350,87
|
|
20241113,133300,6051277100,40250,40400,40400,40250,236
|
|
20241113,133200,6041769400,40250,40400,40400,40250,744
|
|
20241113,133100,6011730850,40300,40300,40350,40300,314
|
|
20241113,133000,5999074550,40300,40300,40300,40300,117
|
|
20241113,132900,5994359450,40300,40250,40300,40250,372
|
|
20241113,132800,5979385450,40250,40200,40250,40200,479
|
|
20241113,132700,5960124250,40200,40150,40200,40150,266
|
|
20241113,132600,5949433500,40150,40050,40150,40050,331
|
|
20241113,132500,5936155800,40100,40150,40150,40100,96
|
|
20241113,132400,5932304250,40200,40150,40200,40150,125
|
|
20241113,132300,5927281750,40050,40150,40150,40050,135
|
|
20241113,132200,5921865200,40150,40150,40150,40150,65
|
|
20241113,132100,5919255450,40150,40150,40200,40150,134
|
|
20241113,132000,5913873850,40150,40050,40150,40000,52
|
|
20241113,131900,5911786600,40150,40000,40150,40000,141
|
|
20241113,131800,5906131000,40150,40000,40150,40000,221
|
|
20241113,131700,5897278850,40150,40100,40150,40000,140
|
|
20241113,131600,5891662500,40100,39950,40100,39950,140
|
|
20241113,131500,5886048650,40000,39950,40100,39950,158
|
|
20241113,131400,5879724550,40000,40200,40200,40000,601
|
|
20241113,131300,5855651900,40200,40200,40200,40200,96
|
|
20241113,131200,5851792700,40200,40200,40200,40200,83
|
|
20241113,131100,5848456100,40050,40200,40200,40050,101
|
|
20241113,131000,5844400400,40200,40050,40200,40050,85
|
|
20241113,130900,5840988950,40150,40150,40150,40150,153
|
|
20241113,130800,5834846000,40050,40050,40050,40000,112
|
|
20241113,130700,5830362350,40150,40150,40150,40150,89
|
|
20241113,130600,5826789000,40200,40200,40200,40200,109
|
|
20241113,130500,5822407200,40050,40150,40150,40050,120
|
|
20241113,130400,5817592900,40000,40100,40100,40000,114
|
|
20241113,130300,5813022700,40100,40000,40100,40000,210
|
|
20241113,130200,5804611500,40000,40100,40100,40000,74
|
|
20241113,130100,5801647400,40100,40200,40200,40100,480
|
|
20241113,130000,5782396500,40250,40250,40250,40250,298
|
|
20241113,125900,5770402000,40250,40100,40250,40100,139
|
|
20241113,125800,5764813600,40200,40200,40200,40200,103
|
|
20241113,125700,5760673000,40250,40200,40250,40200,99
|
|
20241113,125600,5756691000,40100,40200,40200,40100,188
|
|
20241113,125500,5749140100,40200,40200,40200,40200,126
|
|
20241113,125400,5744074900,40200,40200,40200,40200,108
|
|
20241113,125300,5739733300,40200,40200,40200,40200,123
|
|
20241113,125200,5734788700,40050,40150,40200,40050,144
|
|
20241113,125100,5729009350,40100,40150,40150,40100,198
|
|
20241113,125000,5721063150,40200,40200,40200,40200,110
|
|
20241113,124900,5716641150,40200,40200,40200,40050,105
|
|
20241113,124800,5712420750,40200,40200,40200,40200,58
|
|
20241113,124700,5710089150,40050,40150,40200,40050,231
|
|
20241113,124600,5700815550,40100,40100,40100,40100,229
|
|
20241113,124500,5691632650,40150,40100,40150,40100,113
|
|
20241113,124400,5687098850,40100,40100,40100,40100,103
|
|
20241113,124300,5682968550,40050,40150,40150,40050,609
|
|
20241113,124200,5658542700,40100,40100,40100,40000,185
|
|
20241113,124100,5651127100,40000,40200,40200,40000,310
|
|
20241113,124000,5638682750,40100,40200,40200,40100,748
|
|
20241113,123900,5608648700,40150,40150,40200,40150,122
|
|
20241113,123800,5603745850,40150,40200,40200,40150,186
|
|
20241113,123700,5596269450,40200,40200,40200,40200,118
|
|
20241113,123600,5591525850,40200,40200,40200,40200,180
|
|
20241113,123500,5584289850,40200,40100,40200,40100,186
|
|
20241113,123400,5576826250,40200,40050,40200,40050,147
|
|
20241113,123300,5570922400,40200,40150,40200,40150,114
|
|
20241113,123200,5566343000,40100,40100,40100,40100,135
|
|
20241113,123100,5560929500,40100,40050,40100,40050,81
|
|
20241113,123000,5557681900,39900,40000,40100,39900,228
|
|
20241113,122900,5548561550,40000,40050,40050,40000,106
|
|
20241113,122800,5544317400,40050,39900,40050,39900,156
|
|
20241113,122700,5538074100,40050,40050,40050,40050,44
|
|
20241113,122600,5536311900,39950,40000,40000,39950,390
|
|
20241113,122500,5520718900,40050,40050,40050,39950,82
|
|
20241113,122400,5517438500,39950,40050,40050,39950,87
|
|
20241113,122300,5513959350,40050,40050,40050,40050,56
|
|
20241113,122200,5511716550,40000,40000,40000,40000,44
|
|
20241113,122100,5509956550,40000,40000,40000,40000,41
|
|
20241113,122000,5508316550,39950,40100,40100,39950,110
|
|
20241113,121900,5503913500,40000,40100,40100,40000,761
|
|
20241113,121800,5473470600,40100,40000,40100,40000,72
|
|
20241113,121700,5470585400,40000,40100,40100,40000,41
|
|
20241113,121600,5468941400,40000,40000,40000,40000,37
|
|
20241113,121500,5467461400,40050,40050,40050,40050,46
|
|
20241113,121400,5465619100,40100,40100,40100,40100,49
|
|
20241113,121300,5463654200,40050,40050,40050,40050,58
|
|
20241113,121200,5461331300,40050,40050,40050,40050,94
|
|
20241113,121100,5457566600,40000,40050,40050,40000,88
|
|
20241113,121000,5454044050,40000,40050,40050,40000,55
|
|
20241113,120900,5451841900,40050,40050,40050,40050,57
|
|
20241113,120800,5449559050,40050,40050,40050,40050,36
|
|
20241113,120700,5448117250,39950,39950,40050,39950,76
|
|
20241113,120600,5445077250,40000,40000,40000,40000,64
|
|
20241113,120500,5442517250,40000,40050,40050,40000,499
|
|
20241113,120400,5422555450,40100,40150,40150,40100,66
|
|
20241113,120300,5419908800,40150,40150,40150,40150,51
|
|
20241113,120200,5417861150,40000,39950,40100,39950,304
|
|
20241113,120100,5405685850,40050,40050,40050,40050,37
|
|
20241113,120000,5404204000,40000,40000,40050,40000,44
|
|
20241113,115900,5402442100,40000,40000,40000,40000,156
|
|
20241113,115800,5396202100,40000,40050,40050,40000,633
|
|
20241113,115700,5370877300,40050,40050,40050,40050,127
|
|
20241113,115600,5365790950,40100,40100,40100,40100,106
|
|
20241113,115500,5361540350,40100,40000,40100,40000,83
|
|
20241113,115400,5358212150,40100,40100,40100,40100,32
|
|
20241113,115300,5356928950,40050,40100,40150,40050,141
|
|
20241113,115200,5351275250,40100,40050,40100,40050,41
|
|
20241113,115100,5349631450,40000,40000,40050,40000,96
|
|
20241113,115000,5345789500,39900,39950,40100,39900,157
|
|
20241113,114900,5339506950,40050,39950,40050,39950,152
|
|
20241113,114800,5333425250,40000,40000,40000,40000,177
|
|
20241113,114700,5326345250,40000,40000,40000,40000,96
|
|
20241113,114600,5322505250,39900,40000,40000,39850,103
|
|
20241113,114500,5318385500,40000,39900,40000,39900,113
|
|
20241113,114400,5313876700,39800,40000,40000,39800,134
|
|
20241113,114300,5308530200,40000,40000,40000,40000,37
|
|
20241113,114200,5307050200,39900,40000,40000,39900,195
|
|
20241113,114100,5299264300,39950,39900,39950,39900,79
|
|
20241113,114000,5296110050,40000,39950,40000,39950,146
|
|
20241113,113900,5290273150,39950,39800,40000,39800,670
|
|
20241113,113800,5263540900,39850,39800,39850,39800,152
|
|
20241113,113700,5257484800,39800,39800,39800,39800,111
|
|
20241113,113600,5253067000,39800,39800,39800,39750,114
|
|
20241113,113500,5248529950,39700,39800,39800,39700,122
|
|
20241113,113400,5243678050,39750,39750,39750,39750,126
|
|
20241113,113300,5238669550,39750,39550,39750,39550,423
|
|
20241113,113200,5221887350,39650,39600,39650,39600,120
|
|
20241113,113100,5217130100,39600,39750,39750,39600,299
|
|
20241113,113000,5205275400,39650,39600,39650,39600,81
|
|
20241113,112900,5202066300,39750,39700,39750,39700,85
|
|
20241113,112800,5198689550,39700,39700,39700,39700,111
|
|
20241113,112700,5194282850,39700,39650,39700,39650,87
|
|
20241113,112600,5190831450,39550,39550,39650,39550,88
|
|
20241113,112500,5187346550,39650,39650,39650,39650,129
|
|
20241113,112400,5182231700,39650,39650,39650,39650,51
|
|
20241113,112300,5180209550,39650,39650,39650,39550,94
|
|
20241113,112200,5176483050,39650,39650,39650,39500,219
|
|
20241113,112100,5167805400,39650,39650,39650,39550,108
|
|
20241113,112000,5163523700,39550,39550,39550,39400,208
|
|
20241113,111900,5155298050,39400,39550,39550,39400,420
|
|
20241113,111800,5138732300,39550,39550,39550,39550,136
|
|
20241113,111700,5133353500,39400,39400,39550,39400,156
|
|
20241113,111600,5127201700,39500,39650,39650,39500,668
|
|
20241113,111500,5100803600,39650,39650,39650,39650,57
|
|
20241113,111400,5098543550,39650,39650,39650,39650,44
|
|
20241113,111300,5096798950,39600,39650,39650,39550,135
|
|
20241113,111200,5091451950,39650,39650,39650,39650,38
|
|
20241113,111100,5089945250,39650,39650,39650,39650,54
|
|
20241113,111000,5087804150,39650,39600,39650,39600,31
|
|
20241113,110900,5086575200,39650,39650,39650,39650,55
|
|
20241113,110800,5084394450,39550,39700,39700,39550,452
|
|
20241113,110700,5066486000,39700,39700,39700,39700,16
|
|
20241113,110600,5065850800,39700,39700,39700,39600,131
|
|
20241113,110500,5060656800,39700,39700,39700,39650,71
|
|
20241113,110400,5057838200,39700,39650,39700,39550,113
|
|
20241113,110300,5053358000,39650,39700,39750,39600,153
|
|
20241113,110200,5047286400,39700,39750,39750,39650,207
|
|
20241113,110100,5039059250,39750,39750,39750,39600,114
|
|
20241113,110000,5034528600,39750,39750,39750,39600,143
|
|
20241113,105900,5028849700,39600,39550,39800,39550,278
|
|
20241113,105800,5017841600,39550,39500,39550,39500,75
|
|
20241113,105700,5014876700,39550,39550,39600,39550,65
|
|
20241113,105600,5012305600,39600,39550,39600,39550,82
|
|
20241113,105500,5009060050,39450,39550,39550,39450,50
|
|
20241113,105400,5007086350,39500,39500,39500,39500,37
|
|
20241113,105300,5005624850,39500,39450,39500,39450,48
|
|
20241113,105200,5003730200,39350,39400,39450,39350,157
|
|
20241113,105100,4997542450,39400,39350,39400,39350,61
|
|
20241113,105000,4995139400,39300,39300,39300,39300,87
|
|
20241113,104900,4991720300,39300,39400,39400,39300,581
|
|
20241113,104800,4968878850,39400,39550,39550,39400,283
|
|
20241113,104700,4957724800,39450,39550,39550,39450,69
|
|
20241113,104600,4955001450,39500,39650,39650,39500,77
|
|
20241113,104500,4951957900,39600,39650,39650,39600,8
|
|
20241113,104400,4951640750,39650,39750,39750,39650,25
|
|
20241113,104300,4950648800,39600,39600,39600,39600,59
|
|
20241113,104200,4948312400,39600,39750,39750,39600,3518
|
|
20241113,104100,4808718100,39700,39750,39800,39700,65
|
|
20241113,104000,4806135750,39650,39700,39700,39650,32
|
|
20241113,103900,4804866850,39700,39750,39750,39700,39
|
|
20241113,103800,4803318200,39650,39700,39700,39650,250
|
|
20241113,103700,4793404200,39500,39600,39750,39500,89
|
|
20241113,103600,4789883450,39600,39550,39600,39550,77
|
|
20241113,103500,4786836800,39600,39750,39750,39600,290
|
|
20241113,103400,4775336450,39700,39700,39700,39700,45
|
|
20241113,103300,4773549950,39700,39700,39700,39700,7
|
|
20241113,103200,4773272050,39650,39700,39700,39650,74
|
|
20241113,103100,4770336150,39750,39700,39750,39700,20
|
|
20241113,103000,4769541300,39700,39700,39700,39700,32
|
|
20241113,102900,4768270900,39700,39600,39700,39550,335
|
|
20241113,102800,4754995000,39550,39650,39700,39550,381
|
|
20241113,102700,4739914700,39500,39450,39550,39450,716
|
|
20241113,102600,4711624150,39450,39350,39500,39350,610
|
|
20241113,102500,4687568200,39300,39300,39300,39250,254
|
|
20241113,102400,4677587750,39300,39250,39300,39250,58
|
|
20241113,102300,4675310850,39200,39350,39350,39200,3527
|
|
20241113,102200,4536843350,39350,39350,39350,39350,68
|
|
20241113,102100,4534167550,39350,39350,39350,39350,32
|
|
20241113,102000,4532908350,39350,39400,39400,39350,744
|
|
20241113,101900,4503631600,39400,39450,39450,39400,44
|
|
20241113,101800,4501897700,39450,39400,39500,39400,61
|
|
20241113,101700,4499490750,39450,39450,39450,39450,14
|
|
20241113,101600,4498938450,39450,39400,39450,39400,401
|
|
20241113,101500,4483129000,39400,39400,39400,39350,150
|
|
20241113,101400,4477225750,39350,39400,39400,39350,1114
|
|
20241113,101300,4433337650,39400,39500,39500,39400,1089
|
|
20241113,101200,4390419600,39450,39450,39500,39450,9
|
|
20241113,101100,4390064200,39500,39450,39500,39450,409
|
|
20241113,101000,4373928850,39450,39500,39500,39450,549
|
|
20241113,100900,4352268800,39500,39500,39550,39500,412
|
|
20241113,100800,4335994450,39500,39550,39550,39500,235
|
|
20241113,100700,4326708250,39550,39600,39600,39550,201
|
|
20241113,100600,4318758400,39600,39550,39600,39550,32
|
|
20241113,100500,4317492450,39600,39650,39650,39550,720
|
|
20241113,100400,4288981950,39650,39650,39650,39600,181
|
|
20241113,100300,4281812500,39600,39650,39650,39600,160
|
|
20241113,100200,4275470050,39650,39600,39650,39600,29
|
|
20241113,100100,4274321300,39600,39600,39600,39550,304
|
|
20241113,100000,4262284800,39650,39550,39650,39550,72
|
|
20241113,095900,4259432400,39550,39550,39600,39400,763
|
|
20241113,095800,4229302850,39600,39600,39650,39600,1628
|
|
20241113,095700,4164823650,39650,39550,39650,39550,104
|
|
20241113,095600,4160707700,39550,39650,39650,39500,2240
|
|
20241113,095500,4072140000,39600,39650,39650,39600,3377
|
|
20241113,095400,3938361500,39650,39750,39750,39650,872
|
|
20241113,095300,3903734700,39800,39800,39850,39750,1839
|
|
20241113,095200,3830562850,39800,39900,39900,39750,3132
|
|
20241113,095100,3705780000,39950,40050,40050,39950,1365
|
|
20241113,095000,3651245250,40000,40000,40000,40000,112
|
|
20241113,094900,3646765250,40050,40050,40050,40050,52
|
|
20241113,094800,3644682650,40050,40050,40050,40050,7
|
|
20241113,094700,3644402300,40050,40000,40050,40000,94
|
|
20241113,094600,3640641550,40100,40100,40100,40100,301
|
|
20241113,094500,3628571450,40000,40000,40000,40000,252
|
|
20241113,094400,3618491450,40050,40100,40100,40000,136
|
|
20241113,094300,3613050800,40050,40100,40100,40000,957
|
|
20241113,094200,3574764150,40050,40100,40100,40050,133
|
|
20241113,094100,3569437350,40050,40100,40100,40000,81
|
|
20241113,094000,3566196100,40050,40050,40050,40050,112
|
|
20241113,093900,3561710500,40050,40100,40100,40050,233
|
|
20241113,093800,3552378550,40100,40100,40150,40100,592
|
|
20241113,093700,3528639050,40150,40100,40150,40100,100
|
|
20241113,093600,3524625600,40050,40050,40050,40000,948
|
|
20241113,093500,3486696900,40100,40150,40150,40100,13
|
|
20241113,093400,3486175550,40150,40100,40200,40000,157
|
|
20241113,093300,3479886250,40050,40200,40250,40050,374
|
|
20241113,093200,3464872700,40300,40200,40300,40200,409
|
|
20241113,093100,3448416550,40200,39900,40200,39850,125
|
|
20241113,093000,3443406400,39850,39850,40000,39850,102
|
|
20241113,092900,3439336200,39850,39850,39950,39850,1084
|
|
20241113,092800,3396090450,39850,39900,39900,39800,2556
|
|
20241113,092700,3294235150,39950,39950,39950,39900,696
|
|
20241113,092600,3266458150,39950,40100,40100,39900,2609
|
|
20241113,092500,3162159800,40100,40200,40350,40100,1181
|
|
20241113,092400,3114615700,40150,40100,40250,40050,792
|
|
20241113,092300,3082777600,40100,40100,40200,40100,110
|
|
20241113,092200,3078363900,40150,39950,40200,39950,118
|
|
20241113,092100,3073647400,39950,40000,40200,39950,2789
|
|
20241113,092000,2961981750,40050,40500,40500,40000,9232
|
|
20241113,091900,2590450250,40550,40650,40700,40550,1063
|
|
20241113,091800,2547293900,40650,40700,40700,40650,342
|
|
20241113,091700,2533376100,40700,40600,40700,40600,136
|
|
20241113,091600,2527851600,40550,40700,40700,40550,1407
|
|
20241113,091500,2470770800,40750,40800,40800,40650,936
|
|
20241113,091400,2432618750,40850,41050,41050,40800,4947
|
|
20241113,091300,2229967950,41000,41150,41150,41000,2052
|
|
20241113,091200,2145819050,41150,41150,41400,41100,339
|
|
20241113,091100,2131879150,41150,41500,41500,41150,409
|
|
20241113,091000,2115013800,41500,41050,41550,41000,1994
|
|
20241113,090900,2032909600,41050,41450,41500,41050,9725
|
|
20241113,090800,1631922500,41500,41750,41750,41450,1893
|
|
20241113,090700,1553232600,41750,41650,41850,41650,1736
|
|
20241113,090600,1480716750,41650,41600,41650,41500,2024
|
|
20241113,090500,1396505700,41600,41400,41650,41400,1724
|
|
20241113,090400,1324814050,41500,41450,41500,41400,1170
|
|
20241113,090300,1276314050,41400,41300,41450,41300,1961
|
|
20241113,090200,1195143150,41450,41300,41650,41300,5161
|
|
20241113,090100,981312450,41400,41600,41800,41150,8496
|
|
20241113,090000,628327350,41600,41550,41700,41000,15156
|