577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,183400,4155139700,41000,41000,41000,41000,1612
|
|
20241118,183300,4155139700,41000,41000,41000,41000,0
|
|
20241118,183200,4155139700,41000,41000,41000,41000,0
|
|
20241118,183100,4155139700,41000,41000,41000,41000,0
|
|
20241118,183000,4155139700,41000,41000,41000,41000,0
|
|
20241118,182900,4155139700,41000,41000,41000,41000,0
|
|
20241118,182800,4155139700,41000,41000,41000,41000,0
|
|
20241118,182700,4155139700,41000,41000,41000,41000,0
|
|
20241118,182600,4155139700,41000,41000,41000,41000,0
|
|
20241118,182500,4155139700,41000,41000,41000,41000,0
|
|
20241118,182400,4155139700,41000,41000,41000,41000,0
|
|
20241118,182300,4155139700,41000,41000,41000,41000,0
|
|
20241118,182200,4155139700,41000,41000,41000,41000,0
|
|
20241118,182100,4155139700,41000,41000,41000,41000,0
|
|
20241118,182000,4155139700,41000,41000,41000,41000,0
|
|
20241118,181900,4155139700,41000,41000,41000,41000,0
|
|
20241118,181800,4155139700,41000,41000,41000,41000,0
|
|
20241118,181700,4155139700,41000,41000,41000,41000,0
|
|
20241118,181600,4155139700,41000,41000,41000,41000,0
|
|
20241118,181500,4155139700,41000,41000,41000,41000,0
|
|
20241118,181400,4155139700,41000,41000,41000,41000,0
|
|
20241118,181300,4155139700,41000,41000,41000,41000,0
|
|
20241118,181200,4155139700,41000,41000,41000,41000,0
|
|
20241118,181100,4155139700,41000,41000,41000,41000,0
|
|
20241118,181000,4155139700,41000,41000,41000,41000,0
|
|
20241118,180900,4155139700,41000,41000,41000,41000,0
|
|
20241118,180800,4155139700,41000,41000,41000,41000,0
|
|
20241118,180700,4155139700,41000,41000,41000,41000,0
|
|
20241118,180600,4155139700,41000,41000,41000,41000,0
|
|
20241118,180500,4155139700,41000,41000,41000,41000,0
|
|
20241118,180400,4155139700,41000,41000,41000,41000,1612
|
|
20241118,180300,4155139700,41000,41000,41000,41000,0
|
|
20241118,180200,4155139700,41000,41000,41000,41000,0
|
|
20241118,180100,4155139700,41000,41000,41000,41000,0
|
|
20241118,180000,4155139700,41000,41000,41000,41000,0
|
|
20241118,175900,4155139700,41000,41000,41000,41000,0
|
|
20241118,175800,4155139700,41000,41000,41000,41000,0
|
|
20241118,175700,4155139700,41000,41000,41000,41000,0
|
|
20241118,175600,4155139700,41000,41000,41000,41000,0
|
|
20241118,175500,4155139700,41000,41000,41000,41000,0
|
|
20241118,175400,4155139700,41000,41000,41000,41000,0
|
|
20241118,175300,4155139700,41000,41000,41000,41000,0
|
|
20241118,175200,4155139700,41000,41000,41000,41000,0
|
|
20241118,175100,4155139700,41000,41000,41000,41000,0
|
|
20241118,175000,4155139700,41000,41000,41000,41000,0
|
|
20241118,174900,4155139700,41000,41000,41000,41000,0
|
|
20241118,174800,4155139700,41000,41000,41000,41000,0
|
|
20241118,174700,4155139700,41000,41000,41000,41000,0
|
|
20241118,174600,4155139700,41000,41000,41000,41000,0
|
|
20241118,174500,4155139700,41000,41000,41000,41000,0
|
|
20241118,174400,4155139700,41000,41000,41000,41000,0
|
|
20241118,174300,4155139700,41000,41000,41000,41000,0
|
|
20241118,174200,4155139700,41000,41000,41000,41000,0
|
|
20241118,174100,4155139700,41000,41000,41000,41000,0
|
|
20241118,174000,4155139700,41000,41000,41000,41000,0
|
|
20241118,173900,4155139700,41000,41000,41000,41000,0
|
|
20241118,173800,4155139700,41000,41000,41000,41000,0
|
|
20241118,173700,4155139700,41000,41000,41000,41000,0
|
|
20241118,173600,4155139700,41000,41000,41000,41000,0
|
|
20241118,173500,4155139700,41000,41000,41000,41000,0
|
|
20241118,173400,4155139700,41000,41000,41000,41000,1612
|
|
20241118,173300,4155139700,41000,41000,41000,41000,0
|
|
20241118,173200,4155139700,41000,41000,41000,41000,0
|
|
20241118,173100,4155139700,41000,41000,41000,41000,0
|
|
20241118,173000,4155139700,41000,41000,41000,41000,0
|
|
20241118,172900,4155139700,41000,41000,41000,41000,0
|
|
20241118,172800,4155139700,41000,41000,41000,41000,0
|
|
20241118,172700,4155139700,41000,41000,41000,41000,0
|
|
20241118,172600,4155139700,41000,41000,41000,41000,0
|
|
20241118,172500,4155139700,41000,41000,41000,41000,0
|
|
20241118,172400,4155139700,41000,41000,41000,41000,0
|
|
20241118,172300,4155139700,41000,41000,41000,41000,0
|
|
20241118,172200,4155139700,41000,41000,41000,41000,0
|
|
20241118,172100,4155139700,41000,41000,41000,41000,0
|
|
20241118,172000,4155139700,41000,41000,41000,41000,0
|
|
20241118,171900,4155139700,41000,41000,41000,41000,0
|
|
20241118,171800,4155139700,41000,41000,41000,41000,0
|
|
20241118,171700,4155139700,41000,41000,41000,41000,0
|
|
20241118,171600,4155139700,41000,41000,41000,41000,0
|
|
20241118,171500,4155139700,41000,41000,41000,41000,0
|
|
20241118,171400,4155139700,41000,41000,41000,41000,0
|
|
20241118,171300,4155139700,41000,41000,41000,41000,0
|
|
20241118,171200,4155139700,41000,41000,41000,41000,0
|
|
20241118,171100,4155139700,41000,41000,41000,41000,0
|
|
20241118,171000,4155139700,41000,41000,41000,41000,0
|
|
20241118,170900,4155139700,41000,41000,41000,41000,0
|
|
20241118,170800,4155139700,41000,41000,41000,41000,0
|
|
20241118,170700,4155139700,41000,41000,41000,41000,0
|
|
20241118,170600,4155139700,41000,41000,41000,41000,0
|
|
20241118,170500,4155139700,41000,41000,41000,41000,0
|
|
20241118,170400,4155139700,41000,41000,41000,41000,1612
|
|
20241118,170300,4155139700,41000,41000,41000,41000,0
|
|
20241118,170200,4155139700,41000,41000,41000,41000,0
|
|
20241118,170100,4155139700,41000,41000,41000,41000,0
|
|
20241118,170000,4155139700,41000,41000,41000,41000,0
|
|
20241118,165900,4155139700,41000,41000,41000,41000,0
|
|
20241118,165800,4155139700,41000,41000,41000,41000,0
|
|
20241118,165700,4155139700,41000,41000,41000,41000,0
|
|
20241118,165600,4155139700,41000,41000,41000,41000,0
|
|
20241118,165500,4155139700,41000,41000,41000,41000,0
|
|
20241118,165400,4155139700,41000,41000,41000,41000,0
|
|
20241118,165300,4155139700,41000,41000,41000,41000,0
|
|
20241118,165200,4155139700,41000,41000,41000,41000,0
|
|
20241118,165100,4155139700,41000,41000,41000,41000,0
|
|
20241118,165000,4155139700,41000,41000,41000,41000,0
|
|
20241118,164900,4155139700,41000,41000,41000,41000,0
|
|
20241118,164800,4155139700,41000,41000,41000,41000,0
|
|
20241118,164700,4155139700,41000,41000,41000,41000,0
|
|
20241118,164600,4155139700,41000,41000,41000,41000,0
|
|
20241118,164500,4155139700,41000,41000,41000,41000,0
|
|
20241118,164400,4155139700,41000,41000,41000,41000,0
|
|
20241118,164300,4155139700,41000,41000,41000,41000,0
|
|
20241118,164200,4155139700,41000,41000,41000,41000,0
|
|
20241118,164100,4155139700,41000,41000,41000,41000,0
|
|
20241118,164000,4155139700,41000,41000,41000,41000,0
|
|
20241118,163900,4155139700,41000,41000,41000,41000,0
|
|
20241118,163800,4155139700,41000,41000,41000,41000,0
|
|
20241118,163700,4155139700,41000,41000,41000,41000,0
|
|
20241118,163600,4155139700,41000,41000,41000,41000,0
|
|
20241118,163500,4155139700,41000,41000,41000,41000,0
|
|
20241118,163400,4155139700,41000,41000,41000,41000,1612
|
|
20241118,163300,4155139700,41000,41000,41000,41000,0
|
|
20241118,163200,4155139700,41000,41000,41000,41000,0
|
|
20241118,163100,4155139700,41000,41000,41000,41000,0
|
|
20241118,163000,4155139700,41000,41000,41000,41000,0
|
|
20241118,162900,4155139700,41000,41000,41000,41000,0
|
|
20241118,162800,4155139700,41000,41000,41000,41000,0
|
|
20241118,162700,4155139700,41000,41000,41000,41000,0
|
|
20241118,162600,4155139700,41000,41000,41000,41000,0
|
|
20241118,162500,4155139700,41000,41000,41000,41000,0
|
|
20241118,162400,4155139700,41000,41000,41000,41000,0
|
|
20241118,162300,4155139700,41000,41000,41000,41000,0
|
|
20241118,162200,4155139700,41000,41000,41000,41000,0
|
|
20241118,162100,4155139700,41000,41000,41000,41000,0
|
|
20241118,162000,4155139700,41000,41000,41000,41000,0
|
|
20241118,161900,4155139700,41000,41000,41000,41000,0
|
|
20241118,161800,4155139700,41000,41000,41000,41000,0
|
|
20241118,161700,4155139700,41000,41000,41000,41000,0
|
|
20241118,161600,4155139700,41000,41000,41000,41000,0
|
|
20241118,161500,4155139700,41000,41000,41000,41000,0
|
|
20241118,161400,4155139700,41000,41000,41000,41000,0
|
|
20241118,161300,4155139700,41000,41000,41000,41000,0
|
|
20241118,161200,4155139700,41000,41000,41000,41000,0
|
|
20241118,161100,4155139700,41000,41000,41000,41000,0
|
|
20241118,161000,4155139700,41000,41000,41000,41000,0
|
|
20241118,160900,4155139700,41000,41000,41000,41000,0
|
|
20241118,160800,4155139700,41000,41000,41000,41000,0
|
|
20241118,160700,4155139700,41000,41000,41000,41000,0
|
|
20241118,160600,4155139700,41000,41000,41000,41000,0
|
|
20241118,160500,4155139700,41000,41000,41000,41000,0
|
|
20241118,160400,4155139700,41000,41000,41000,41000,1612
|
|
20241118,160300,4155139700,41000,41000,41000,41000,0
|
|
20241118,160200,4155139700,41000,41000,41000,41000,0
|
|
20241118,160100,4155139700,41000,41000,41000,41000,0
|
|
20241118,160000,4155139700,41000,41000,41000,41000,0
|
|
20241118,155900,4155139700,41000,41000,41000,41000,0
|
|
20241118,155800,4155139700,41000,41000,41000,41000,0
|
|
20241118,155700,4155139700,41000,41000,41000,41000,0
|
|
20241118,155600,4155139700,41000,41000,41000,41000,0
|
|
20241118,155500,4155139700,41000,41000,41000,41000,0
|
|
20241118,155400,4155139700,41000,41000,41000,41000,0
|
|
20241118,155300,4155139700,41000,41000,41000,41000,0
|
|
20241118,155200,4155139700,41000,41000,41000,41000,0
|
|
20241118,155100,4155139700,41000,41000,41000,41000,0
|
|
20241118,155000,4155139700,41000,41000,41000,41000,0
|
|
20241118,154900,4155139700,41000,41000,41000,41000,0
|
|
20241118,154800,4155139700,41000,41000,41000,41000,0
|
|
20241118,154700,4155139700,41000,41000,41000,41000,0
|
|
20241118,154600,4155139700,41000,41000,41000,41000,0
|
|
20241118,154500,4155139700,41000,41000,41000,41000,0
|
|
20241118,154400,4155139700,41000,41000,41000,41000,0
|
|
20241118,154300,4155139700,41000,41000,41000,41000,0
|
|
20241118,154200,4155139700,41000,41000,41000,41000,0
|
|
20241118,154100,4155139700,41000,41000,41000,41000,0
|
|
20241118,154000,4155139700,41000,41000,41000,41000,0
|
|
20241118,153900,4155139700,41000,41000,41000,41000,0
|
|
20241118,153800,4155139700,41000,41000,41000,41000,0
|
|
20241118,153700,4155139700,41000,41000,41000,41000,0
|
|
20241118,153600,4155139700,41000,41000,41000,41000,0
|
|
20241118,153500,4155139700,41000,41000,41000,41000,0
|
|
20241118,153400,4155139700,41000,41000,41000,41000,1612
|
|
20241118,153300,4155139700,41000,41000,41000,41000,0
|
|
20241118,153200,4155139700,41000,41000,41000,41000,0
|
|
20241118,153100,4155139700,41000,41000,41000,41000,0
|
|
20241118,153000,4155139700,41000,41000,41000,41000,1612
|
|
20241118,152900,4089047700,41000,41000,41000,41000,0
|
|
20241118,152800,4089047700,41000,41000,41000,41000,0
|
|
20241118,152700,4089047700,41000,41000,41000,41000,0
|
|
20241118,152600,4089047700,41000,41000,41000,41000,0
|
|
20241118,152500,4089047700,41000,41000,41000,41000,0
|
|
20241118,152400,4089047700,41000,41000,41000,41000,0
|
|
20241118,152300,4089047700,41000,41000,41000,41000,0
|
|
20241118,152200,4089047700,41000,41000,41000,41000,0
|
|
20241118,152100,4089047700,41000,41000,41000,41000,0
|
|
20241118,152000,4089047700,41000,41000,41000,41000,0
|
|
20241118,151900,4089047700,41000,40950,41000,40950,744
|
|
20241118,151800,4058578150,40950,41000,41000,40950,330
|
|
20241118,151700,4045064450,41000,41000,41000,41000,141
|
|
20241118,151600,4039283450,41000,41000,41000,41000,36
|
|
20241118,151500,4037807450,41000,40950,41000,40950,1010
|
|
20241118,151400,3996447800,41000,40950,41000,40900,817
|
|
20241118,151300,3962991500,40950,40950,40950,40950,1302
|
|
20241118,151200,3909674600,41000,40950,41000,40950,5
|
|
20241118,151100,3909469700,40950,40950,40950,40950,10
|
|
20241118,151000,3909060200,41000,41000,41000,40950,320
|
|
20241118,150900,3895940300,40950,41000,41000,40950,131
|
|
20241118,150800,3890574500,41000,41000,41000,41000,0
|
|
20241118,150700,3890574500,41000,41000,41000,41000,3
|
|
20241118,150600,3890451500,40950,40950,40950,40950,0
|
|
20241118,150500,3890451500,40950,40950,41000,40950,183
|
|
20241118,150400,3882957400,41000,41000,41000,41000,2
|
|
20241118,150300,3882875400,41000,41000,41000,40950,12
|
|
20241118,150200,3882383800,41000,41000,41000,41000,3
|
|
20241118,150100,3882260800,41000,41000,41000,41000,0
|
|
20241118,150000,3882260800,41000,41000,41000,41000,11
|
|
20241118,145900,3881809800,40950,41000,41000,40950,6
|
|
20241118,145800,3881563900,41000,40950,41000,40950,41
|
|
20241118,145700,3879884900,41000,40950,41000,40950,538
|
|
20241118,145600,3857853650,40950,40950,40950,40950,622
|
|
20241118,145500,3832382750,40950,40950,40950,40950,2581
|
|
20241118,145400,3726690800,40950,41000,41000,40950,140
|
|
20241118,145300,3720957650,41000,41000,41000,41000,1
|
|
20241118,145200,3720916650,41000,40950,41000,40950,1114
|
|
20241118,145100,3675297600,40950,40950,41000,40950,2233
|
|
20241118,145000,3583856100,40950,40950,41000,40950,702
|
|
20241118,144900,3555109050,40950,41000,41000,40950,13
|
|
20241118,144800,3554576150,40950,40950,40950,40950,256
|
|
20241118,144700,3544092950,41000,40950,41000,40950,1006
|
|
20241118,144600,3502896950,41000,40950,41000,40950,161
|
|
20241118,144500,3496301450,40950,40950,40950,40950,0
|
|
20241118,144400,3496301450,40950,40950,40950,40950,0
|
|
20241118,144300,3496301450,40950,40950,40950,40950,1
|
|
20241118,144200,3496260500,40950,41000,41000,40950,8
|
|
20241118,144100,3495932750,40950,40950,40950,40950,0
|
|
20241118,144000,3495932750,40950,40950,40950,40950,122
|
|
20241118,143900,3490936850,40950,40950,41000,40950,188
|
|
20241118,143800,3483238200,40950,40950,40950,40950,315
|
|
20241118,143700,3470338950,41000,41000,41000,41000,3
|
|
20241118,143600,3470215950,41000,41000,41000,41000,13
|
|
20241118,143500,3469682950,41000,41000,41000,41000,4
|
|
20241118,143400,3469518950,41000,40950,41000,40900,634
|
|
20241118,143300,3443556450,40950,40950,40950,40950,2400
|
|
20241118,143200,3345276450,41000,41000,41000,41000,0
|
|
20241118,143100,3345276450,41000,41000,41000,40950,16
|
|
20241118,143000,3344620950,41000,40900,41000,40900,39
|
|
20241118,142900,3343024300,40950,40900,40950,40900,26
|
|
20241118,142800,3341960100,40950,40950,40950,40900,14
|
|
20241118,142700,3341387300,40900,40900,40900,40900,25
|
|
20241118,142600,3340364800,40900,40900,40900,40900,10
|
|
20241118,142500,3339955800,40950,40900,40950,40900,11
|
|
20241118,142400,3339505850,40950,40900,40950,40900,231
|
|
20241118,142300,3330057050,40900,40950,40950,40900,26
|
|
20241118,142200,3328992850,40950,40900,40950,40900,11
|
|
20241118,142100,3328542900,40950,40950,40950,40900,3175
|
|
20241118,142000,3198684000,40900,40900,40900,40900,10
|
|
20241118,141900,3198275000,40950,41000,41000,40950,9
|
|
20241118,141800,3197906300,40950,40950,41000,40950,107
|
|
20241118,141700,3193524300,40900,40950,40950,40900,20
|
|
20241118,141600,3192705800,41000,40950,41000,40950,224
|
|
20241118,141500,3183532650,40950,40950,40950,40900,401
|
|
20241118,141400,3167112200,40950,40950,41000,40900,1959
|
|
20241118,141300,3086889950,40950,40950,40950,40950,510
|
|
20241118,141200,3066005450,40950,40950,40950,40950,10
|
|
20241118,141100,3065595950,41000,41000,41000,40950,77
|
|
20241118,141000,3062439450,41000,40950,41000,40950,79
|
|
20241118,140900,3059201050,41000,41000,41000,40950,1536
|
|
20241118,140800,2996225550,41000,41000,41050,41000,279
|
|
20241118,140700,2984786350,41050,41050,41050,41000,90
|
|
20241118,140600,2981092350,41050,41000,41050,41000,215
|
|
20241118,140500,2972267100,41000,41000,41000,41000,12
|
|
20241118,140400,2971775100,41050,41000,41050,41000,1100
|
|
20241118,140300,2926670600,40950,40950,40950,40950,10
|
|
20241118,140200,2926261100,41000,40950,41000,40950,47
|
|
20241118,140100,2924336350,40950,40950,40950,40950,10
|
|
20241118,140000,2923926850,40950,41000,41000,40950,310
|
|
20241118,135900,2911217350,41000,41000,41000,40950,700
|
|
20241118,135800,2882517850,41000,40950,41000,40950,821
|
|
20241118,135700,2848857850,41000,40950,41000,40950,1039
|
|
20241118,135600,2806259350,41000,40950,41000,40950,310
|
|
20241118,135500,2793549850,41000,40950,41000,40950,16
|
|
20241118,135400,2792894600,40950,41000,41000,40950,11
|
|
20241118,135300,2792444100,40950,41000,41000,40950,11
|
|
20241118,135200,2791993600,40950,40950,40950,40950,11
|
|
20241118,135100,2791543150,41000,40950,41000,40950,366
|
|
20241118,135000,2776555400,40950,40950,40950,40950,10
|
|
20241118,134900,2776145900,40950,41000,41000,40950,11
|
|
20241118,134800,2775695400,41000,40950,41000,40950,15
|
|
20241118,134700,2775080900,40950,41000,41000,40950,11
|
|
20241118,134600,2774630400,40950,40950,40950,40950,20
|
|
20241118,134500,2773811400,41000,40950,41000,40950,11
|
|
20241118,134400,2773360900,40950,40950,40950,40950,10
|
|
20241118,134300,2772951400,41000,41000,41000,41000,3174
|
|
20241118,134200,2642817400,41000,41000,41000,41000,20
|
|
20241118,134100,2641997400,41050,41000,41050,41000,12
|
|
20241118,134000,2641505300,41050,41000,41050,41000,11
|
|
20241118,133900,2641054250,41000,41000,41000,41000,29
|
|
20241118,133800,2639865250,41050,41050,41050,41000,79
|
|
20241118,133700,2636622800,41000,41000,41000,41000,10
|
|
20241118,133600,2636212800,41050,41050,41050,41000,252
|
|
20241118,133500,2625868700,41050,41100,41100,41050,314
|
|
20241118,133400,2612978750,41100,41050,41100,41050,11
|
|
20241118,133300,2612527150,41050,41050,41050,41050,153
|
|
20241118,133200,2606246500,41000,41000,41000,41000,10
|
|
20241118,133100,2605836500,41000,41000,41000,41000,10
|
|
20241118,133000,2605426500,41050,41050,41050,41050,87
|
|
20241118,132900,2601855150,41000,41000,41050,41000,121
|
|
20241118,132800,2596894100,41050,41050,41050,41050,1
|
|
20241118,132700,2596853050,41000,41000,41000,41000,17
|
|
20241118,132600,2596156050,41000,41000,41000,41000,30
|
|
20241118,132500,2594926050,41000,41000,41000,41000,10
|
|
20241118,132400,2594516050,41050,41000,41050,41000,307
|
|
20241118,132300,2581914200,41050,41050,41050,41000,107
|
|
20241118,132200,2577522350,41050,41050,41050,41000,933
|
|
20241118,132100,2539223200,41050,41050,41050,41000,1427
|
|
20241118,132000,2480645350,41050,41050,41050,41000,275
|
|
20241118,131900,2469357100,41050,41050,41050,41000,205
|
|
20241118,131800,2460942350,41050,41050,41050,41000,1170
|
|
20241118,131700,2412914350,41050,41050,41050,41000,62
|
|
20241118,131600,2410369750,41000,41050,41050,41000,1015
|
|
20241118,131500,2368754500,41000,41050,41050,41000,13
|
|
20241118,131400,2368221400,41000,41000,41000,41000,10
|
|
20241118,131300,2367811400,41000,41000,41000,41000,10
|
|
20241118,131200,2367401400,41000,41050,41050,41000,11
|
|
20241118,131100,2366950350,41000,41000,41050,41000,21
|
|
20241118,131000,2366089300,41000,41000,41000,41000,10
|
|
20241118,130900,2365679300,41000,41000,41000,41000,10
|
|
20241118,130800,2365269300,41050,41000,41050,41000,11
|
|
20241118,130700,2364818250,41000,41000,41000,41000,10
|
|
20241118,130600,2364408250,41050,41000,41050,41000,11
|
|
20241118,130500,2363957200,41050,41000,41050,41000,11
|
|
20241118,130400,2363506150,41050,41000,41050,41000,13
|
|
20241118,130300,2362973000,41000,41000,41000,41000,10
|
|
20241118,130200,2362563000,41000,41000,41000,41000,10
|
|
20241118,130100,2362153000,41000,41050,41050,41000,81
|
|
20241118,130000,2358831950,41050,41000,41050,41000,11
|
|
20241118,125900,2358380900,41000,41050,41050,41000,26
|
|
20241118,125800,2357314100,40950,41100,41100,40950,3064
|
|
20241118,125700,2231718500,41050,41050,41050,41050,32
|
|
20241118,125600,2230404900,41050,41050,41050,41050,11
|
|
20241118,125500,2229953350,41100,41100,41100,41100,85
|
|
20241118,125400,2226459850,41100,41100,41100,41100,754
|
|
20241118,125300,2195470450,41100,41100,41100,41050,1555
|
|
20241118,125200,2131563050,41100,41100,41100,41100,433
|
|
20241118,125100,2113766750,41150,41150,41150,41150,62
|
|
20241118,125000,2111215450,41150,41150,41150,41150,10
|
|
20241118,124900,2110803950,41150,41150,41150,41150,1
|
|
20241118,124800,2110762800,41150,41150,41150,41150,0
|
|
20241118,124700,2110762800,41150,41150,41150,41150,3
|
|
20241118,124600,2110639350,41150,41100,41150,41100,2836
|
|
20241118,124500,1994067700,41100,41100,41100,41100,2012
|
|
20241118,124400,1911374500,41100,41150,41150,41100,479
|
|
20241118,124300,1891687550,41150,41100,41150,41100,1010
|
|
20241118,124200,1850176050,41100,41100,41100,41100,2910
|
|
20241118,124100,1730575050,41100,41050,41100,41050,366
|
|
20241118,124000,1715540600,41000,41000,41000,41000,0
|
|
20241118,123900,1715540600,41000,41000,41000,41000,15
|
|
20241118,123800,1714925600,41050,41050,41050,41050,1
|
|
20241118,123700,1714884550,41050,41050,41050,41050,0
|
|
20241118,123600,1714884550,41050,41050,41050,41050,216
|
|
20241118,123500,1706017750,41000,41000,41000,41000,185
|
|
20241118,123400,1698432750,41050,41050,41050,41050,1
|
|
20241118,123300,1698391700,41000,41000,41000,41000,363
|
|
20241118,123200,1683508700,41050,41050,41050,41050,1
|
|
20241118,123100,1683467650,41050,41050,41050,41050,1
|
|
20241118,123000,1683426600,41000,41000,41000,41000,0
|
|
20241118,122900,1683426600,41000,41050,41050,41000,850
|
|
20241118,122800,1648576050,41100,41100,41100,41100,0
|
|
20241118,122700,1648576050,41100,41100,41100,41100,2
|
|
20241118,122600,1648493850,41100,41100,41100,41100,50
|
|
20241118,122500,1646438850,41100,41100,41100,41100,0
|
|
20241118,122400,1646438850,41100,41100,41100,41100,1
|
|
20241118,122300,1646397750,41100,41100,41100,41100,0
|
|
20241118,122200,1646397750,41100,41100,41100,41100,0
|
|
20241118,122100,1646397750,41100,41100,41100,41100,49
|
|
20241118,122000,1644383850,41050,41100,41100,41050,501
|
|
20241118,121900,1623817750,41100,41100,41100,41100,623
|
|
20241118,121800,1598212450,41100,41100,41100,41100,378
|
|
20241118,121700,1582676650,41100,41100,41100,41100,1
|
|
20241118,121600,1582635550,41000,41000,41000,41000,1
|
|
20241118,121500,1582594550,41000,41000,41000,41000,0
|
|
20241118,121400,1582594550,41000,41000,41000,41000,0
|
|
20241118,121300,1582594550,41000,41050,41050,41000,500
|
|
20241118,121200,1562094500,41050,41050,41050,41050,134
|
|
20241118,121100,1556593800,41050,41050,41050,41050,35
|
|
20241118,121000,1555157050,41000,41100,41100,41000,1332
|
|
20241118,120900,1500528400,41100,41100,41100,41100,0
|
|
20241118,120800,1500528400,41100,41050,41100,41050,809
|
|
20241118,120700,1467316600,41050,41050,41050,41050,6
|
|
20241118,120600,1467070300,41050,41050,41050,41050,3
|
|
20241118,120500,1466947150,41050,41050,41050,41050,0
|
|
20241118,120400,1466947150,41050,41100,41100,41050,2
|
|
20241118,120300,1466865000,41100,41100,41100,41100,0
|
|
20241118,120200,1466865000,41100,41100,41100,41100,0
|
|
20241118,120100,1466865000,41100,41050,41100,41050,1276
|
|
20241118,120000,1414470750,41100,41100,41100,41100,1
|
|
20241118,115900,1414429650,41100,41100,41100,41100,2
|
|
20241118,115800,1414347450,41050,41050,41050,41050,0
|
|
20241118,115700,1414347450,41050,41050,41050,41050,0
|
|
20241118,115600,1414347450,41050,41050,41050,41050,0
|
|
20241118,115500,1414347450,41050,41050,41050,41050,1
|
|
20241118,115400,1414306400,41100,41100,41100,41100,1
|
|
20241118,115300,1414265300,41100,41100,41150,41100,1397
|
|
20241118,115200,1356841550,41050,41050,41050,41050,808
|
|
20241118,115100,1323673150,41050,41050,41050,41050,0
|
|
20241118,115000,1323673150,41050,41050,41050,41050,0
|
|
20241118,114900,1323673150,41050,41050,41050,41050,0
|
|
20241118,114800,1323673150,41050,41050,41050,41050,2
|
|
20241118,114700,1323591050,41000,41000,41000,41000,70
|
|
20241118,114600,1320721050,41000,41050,41050,41000,504
|
|
20241118,114500,1300056850,41050,41050,41050,41050,0
|
|
20241118,114400,1300056850,41050,41050,41050,41050,1000
|
|
20241118,114300,1259006850,41100,41100,41100,41100,0
|
|
20241118,114200,1259006850,41100,41100,41100,41100,2
|
|
20241118,114100,1258924650,41100,41100,41100,41100,0
|
|
20241118,114000,1258924650,41100,41100,41100,41100,0
|
|
20241118,113900,1258924650,41100,41100,41100,41100,1
|
|
20241118,113800,1258883550,41100,41100,41100,41100,0
|
|
20241118,113700,1258883550,41100,41100,41100,41100,0
|
|
20241118,113600,1258883550,41100,41100,41100,41100,1
|
|
20241118,113500,1258842450,41050,41050,41050,41050,0
|
|
20241118,113400,1258842450,41050,41050,41050,41050,0
|
|
20241118,113300,1258842450,41050,41050,41050,41050,10
|
|
20241118,113200,1258431950,41100,41100,41100,41100,1
|
|
20241118,113100,1258390850,41100,41100,41100,41100,0
|
|
20241118,113000,1258390850,41100,41000,41100,41000,34
|
|
20241118,112900,1256996650,41000,41000,41000,41000,700
|
|
20241118,112800,1228296650,41050,41000,41050,41000,1125
|
|
20241118,112700,1182130400,41000,41000,41000,41000,0
|
|
20241118,112600,1182130400,41000,41000,41000,41000,100
|
|
20241118,112500,1178030400,41000,41050,41050,41000,414
|
|
20241118,112400,1161053100,41050,41000,41050,41000,513
|
|
20241118,112300,1140020050,41000,41000,41000,41000,3
|
|
20241118,112200,1139897050,41000,41000,41000,41000,1
|
|
20241118,112100,1139856050,40950,40950,40950,40950,1000
|
|
20241118,112000,1098906050,40950,40950,40950,40950,9
|
|
20241118,111900,1098537500,41000,41000,41000,41000,2
|
|
20241118,111800,1098455500,41000,41000,41000,41000,483
|
|
20241118,111700,1078652500,41050,41050,41050,41050,0
|
|
20241118,111600,1078652500,41050,41050,41050,41050,108
|
|
20241118,111500,1074219100,41050,41050,41050,41050,43
|
|
20241118,111400,1072453950,41050,41050,41050,41050,5
|
|
20241118,111300,1072248700,41050,41050,41050,41050,1
|
|
20241118,111200,1072207650,41050,41050,41050,41050,459
|
|
20241118,111100,1053365700,41050,41050,41050,41050,246
|
|
20241118,111000,1043267400,41050,41100,41100,41050,26
|
|
20241118,110900,1042200050,41100,41100,41100,41100,0
|
|
20241118,110800,1042200050,41100,41100,41100,41100,1
|
|
20241118,110700,1042158950,41150,41100,41150,41050,1154
|
|
20241118,110600,994732750,41050,41100,41100,41050,976
|
|
20241118,110500,954664150,41100,41000,41100,41000,885
|
|
20241118,110400,918335550,41000,41000,41000,41000,1
|
|
20241118,110300,918294550,41000,41000,41000,41000,0
|
|
20241118,110200,918294550,41000,41000,41000,41000,15
|
|
20241118,110100,917679550,41000,41000,41000,41000,0
|
|
20241118,110000,917679550,41000,41000,41000,41000,0
|
|
20241118,105900,917679550,41000,41000,41000,41000,400
|
|
20241118,105800,901279550,41000,41000,41000,41000,393
|
|
20241118,105700,885166550,41000,41000,41000,41000,49
|
|
20241118,105600,883157550,41000,41000,41000,41000,500
|
|
20241118,105500,862657550,41050,40950,41050,40950,1797
|
|
20241118,105400,789006000,40900,40900,40900,40900,70
|
|
20241118,105300,786143000,40950,40950,40950,40950,0
|
|
20241118,105200,786143000,40950,40950,40950,40950,2
|
|
20241118,105100,786061100,40950,40950,40950,40950,388
|
|
20241118,105000,770172500,40950,40950,40950,40950,0
|
|
20241118,104900,770172500,40950,40900,40950,40900,440
|
|
20241118,104800,752176250,40900,40900,40900,40900,0
|
|
20241118,104700,752176250,40900,40950,40950,40900,205
|
|
20241118,104600,743785950,40950,40950,40950,40950,200
|
|
20241118,104500,735595950,40950,40950,40950,40950,3
|
|
20241118,104400,735473100,40950,40900,40950,40900,54
|
|
20241118,104300,733264350,40900,40900,40900,40900,1
|
|
20241118,104200,733223450,40900,40900,40900,40900,0
|
|
20241118,104100,733223450,40900,40900,40900,40900,325
|
|
20241118,104000,719930950,40900,40850,40950,40850,718
|
|
20241118,103900,690593400,40950,40950,40950,40950,3
|
|
20241118,103800,690470550,40950,40950,40950,40950,1
|
|
20241118,103700,690429600,40950,40950,40950,40950,0
|
|
20241118,103600,690429600,40950,40950,40950,40950,0
|
|
20241118,103500,690429600,40950,40950,40950,40950,0
|
|
20241118,103400,690429600,40950,40950,40950,40950,100
|
|
20241118,103300,686334600,40950,40950,40950,40950,0
|
|
20241118,103200,686334600,40950,40900,40950,40700,2915
|
|
20241118,103100,567412000,40950,40950,40950,40950,47
|
|
20241118,103000,565487350,40950,40950,40950,40950,3
|
|
20241118,102900,565364500,40950,40950,40950,40950,3
|
|
20241118,102800,565241650,40950,40900,40950,40900,2
|
|
20241118,102700,565159800,40950,40950,40950,40950,0
|
|
20241118,102600,565159800,40950,40950,40950,40950,0
|
|
20241118,102500,565159800,40950,40950,40950,40950,1
|
|
20241118,102400,565118850,40950,40950,40950,40950,4
|
|
20241118,102300,564955050,40950,40950,40950,40950,1
|
|
20241118,102200,564914100,40950,40950,40950,40950,0
|
|
20241118,102100,564914100,40950,40950,40950,40950,3
|
|
20241118,102000,564791250,40950,40950,40950,40950,58
|
|
20241118,101900,562416150,40950,40900,40950,40900,6
|
|
20241118,101800,562170700,40900,40950,40950,40900,522
|
|
20241118,101700,540820850,40950,40950,40950,40950,410
|
|
20241118,101600,524031350,40950,40950,40950,40950,0
|
|
20241118,101500,524031350,40950,40950,40950,40950,0
|
|
20241118,101400,524031350,40950,40950,40950,40950,0
|
|
20241118,101300,524031350,40950,40950,40950,40950,1
|
|
20241118,101200,523990400,40950,40950,40950,40950,1
|
|
20241118,101100,523949450,40950,40900,40950,40900,124
|
|
20241118,101000,518877650,40850,40900,40900,40850,2
|
|
20241118,100900,518795900,40900,40900,40900,40900,37
|
|
20241118,100800,517282600,40900,40900,40900,40900,139
|
|
20241118,100700,511597500,40950,40950,40950,40950,1
|
|
20241118,100600,511556550,40950,40950,40950,40950,9
|
|
20241118,100500,511188000,40950,40900,40950,40900,1361
|
|
20241118,100400,455461500,40900,40900,40900,40900,41
|
|
20241118,100300,453784600,40900,40850,40900,40850,363
|
|
20241118,100200,438955300,40850,40850,40850,40850,30
|
|
20241118,100100,437729800,40850,40800,40850,40800,16
|
|
20241118,100000,437076950,40850,40900,40900,40850,123
|
|
20241118,095900,432052350,40900,40900,40900,40900,17
|
|
20241118,095800,431357050,40900,40900,40900,40900,174
|
|
20241118,095700,424240450,40950,40950,40950,40950,1
|
|
20241118,095600,424199500,40950,40950,40950,40950,3
|
|
20241118,095500,424076650,40950,40950,40950,40950,3
|
|
20241118,095400,423953800,40950,40950,40950,40950,2
|
|
20241118,095300,423871900,40950,40950,40950,40950,65
|
|
20241118,095200,421210150,40950,40950,40950,40950,0
|
|
20241118,095100,421210150,40950,40900,40950,40900,123
|
|
20241118,095000,416179150,40800,40900,40900,40800,427
|
|
20241118,094900,398747500,40950,40950,40950,40950,1
|
|
20241118,094800,398706550,40950,40950,40950,40950,3
|
|
20241118,094700,398583700,40900,40900,40900,40900,1
|
|
20241118,094600,398542800,40900,40900,40900,40900,0
|
|
20241118,094500,398542800,40900,40900,40900,40900,1
|
|
20241118,094400,398501900,40950,40950,41000,40900,10
|
|
20241118,094300,398092550,41000,41000,41000,41000,0
|
|
20241118,094200,398092550,41000,41000,41000,41000,0
|
|
20241118,094100,398092550,41000,41000,41000,41000,2
|
|
20241118,094000,398010550,40900,41000,41000,40900,117
|
|
20241118,093900,393213650,41000,41000,41000,41000,40
|
|
20241118,093800,391573650,41000,41000,41000,41000,2
|
|
20241118,093700,391491650,41000,40850,41000,40850,1930
|
|
20241118,093600,312534200,40900,40900,40900,40850,190
|
|
20241118,093500,304768200,40800,40950,40950,40800,110
|
|
20241118,093400,300278700,40850,40700,40850,40700,263
|
|
20241118,093300,289548000,40700,40700,40700,40700,555
|
|
20241118,093200,266959500,40700,40750,40750,40700,380
|
|
20241118,093100,251489150,40800,40800,40800,40800,0
|
|
20241118,093000,251489150,40800,40800,40800,40800,12
|
|
20241118,092900,250999550,40800,40800,40800,40800,0
|
|
20241118,092800,250999550,40800,40800,40800,40750,696
|
|
20241118,092700,222635300,40800,40800,40900,40800,668
|
|
20241118,092600,195380500,40800,40800,40800,40800,203
|
|
20241118,092500,187098100,40750,40800,40800,40750,230
|
|
20241118,092400,177719100,40800,40850,40850,40800,258
|
|
20241118,092300,167187400,40900,40900,40900,40900,83
|
|
20241118,092200,163792700,40950,40950,40950,40950,3
|
|
20241118,092100,163669850,40950,40950,40950,40950,0
|
|
20241118,092000,163669850,40950,40950,40950,40950,10
|
|
20241118,091900,163260350,40950,40950,40950,40950,0
|
|
20241118,091800,163260350,40950,41000,41050,40950,269
|
|
20241118,091700,152242000,40950,40950,40950,40950,22
|
|
20241118,091600,151341100,40950,40950,40950,40950,0
|
|
20241118,091500,151341100,40950,40950,40950,40950,1
|
|
20241118,091400,151300150,41000,40900,41000,40900,67
|
|
20241118,091300,148554850,41000,41000,41000,41000,225
|
|
20241118,091200,139329850,41000,40950,41000,40950,257
|
|
20241118,091100,128793350,41000,40900,41000,40900,511
|
|
20241118,091000,107891550,40900,40950,40950,40900,28
|
|
20241118,090900,106746300,40900,40900,40900,40900,472
|
|
20241118,090800,87441500,40900,40800,40900,40800,155
|
|
20241118,090700,81117400,40800,40900,40900,40800,876
|
|
20241118,090600,45373600,40900,40800,40900,40800,274
|
|
20241118,090500,34187000,40900,40900,40900,40900,9
|
|
20241118,090400,33818900,40900,40900,40900,40900,10
|
|
20241118,090300,33409900,41000,40900,41000,40900,13
|
|
20241118,090200,32877200,40950,40950,40950,40950,1
|
|
20241118,090100,32836250,40950,40900,40950,40650,683
|
|
20241118,090000,4883100,40950,40650,40950,40650,115
|