577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,183400,11711037350,42350,42350,42350,42350,4507
|
|
20241119,183300,11711037350,42350,42350,42350,42350,0
|
|
20241119,183200,11711037350,42350,42350,42350,42350,0
|
|
20241119,183100,11711037350,42350,42350,42350,42350,0
|
|
20241119,183000,11711037350,42350,42350,42350,42350,0
|
|
20241119,182900,11711037350,42350,42350,42350,42350,0
|
|
20241119,182800,11711037350,42350,42350,42350,42350,0
|
|
20241119,182700,11711037350,42350,42350,42350,42350,0
|
|
20241119,182600,11711037350,42350,42350,42350,42350,0
|
|
20241119,182500,11711037350,42350,42350,42350,42350,0
|
|
20241119,182400,11711037350,42350,42350,42350,42350,0
|
|
20241119,182300,11711037350,42350,42350,42350,42350,0
|
|
20241119,182200,11711037350,42350,42350,42350,42350,0
|
|
20241119,182100,11711037350,42350,42350,42350,42350,0
|
|
20241119,182000,11711037350,42350,42350,42350,42350,0
|
|
20241119,181900,11711037350,42350,42350,42350,42350,0
|
|
20241119,181800,11711037350,42350,42350,42350,42350,0
|
|
20241119,181700,11711037350,42350,42350,42350,42350,0
|
|
20241119,181600,11711037350,42350,42350,42350,42350,0
|
|
20241119,181500,11711037350,42350,42350,42350,42350,0
|
|
20241119,181400,11711037350,42350,42350,42350,42350,0
|
|
20241119,181300,11711037350,42350,42350,42350,42350,0
|
|
20241119,181200,11711037350,42350,42350,42350,42350,0
|
|
20241119,181100,11711037350,42350,42350,42350,42350,0
|
|
20241119,181000,11711037350,42350,42350,42350,42350,0
|
|
20241119,180900,11711037350,42350,42350,42350,42350,0
|
|
20241119,180800,11711037350,42350,42350,42350,42350,0
|
|
20241119,180700,11711037350,42350,42350,42350,42350,0
|
|
20241119,180600,11711037350,42350,42350,42350,42350,0
|
|
20241119,180500,11711037350,42350,42350,42350,42350,0
|
|
20241119,180400,11711037350,42350,42350,42350,42350,4507
|
|
20241119,180300,11711037350,42350,42350,42350,42350,0
|
|
20241119,180200,11711037350,42350,42350,42350,42350,0
|
|
20241119,180100,11711037350,42350,42350,42350,42350,0
|
|
20241119,180000,11711037350,42350,42350,42350,42350,0
|
|
20241119,175900,11711037350,42350,42350,42350,42350,0
|
|
20241119,175800,11711037350,42350,42350,42350,42350,0
|
|
20241119,175700,11711037350,42350,42350,42350,42350,0
|
|
20241119,175600,11711037350,42350,42350,42350,42350,0
|
|
20241119,175500,11711037350,42350,42350,42350,42350,0
|
|
20241119,175400,11711037350,42350,42350,42350,42350,0
|
|
20241119,175300,11711037350,42350,42350,42350,42350,0
|
|
20241119,175200,11711037350,42350,42350,42350,42350,0
|
|
20241119,175100,11711037350,42350,42350,42350,42350,0
|
|
20241119,175000,11711037350,42350,42350,42350,42350,0
|
|
20241119,174900,11711037350,42350,42350,42350,42350,0
|
|
20241119,174800,11711037350,42350,42350,42350,42350,0
|
|
20241119,174700,11711037350,42350,42350,42350,42350,0
|
|
20241119,174600,11711037350,42350,42350,42350,42350,0
|
|
20241119,174500,11711037350,42350,42350,42350,42350,0
|
|
20241119,174400,11711037350,42350,42350,42350,42350,0
|
|
20241119,174300,11711037350,42350,42350,42350,42350,0
|
|
20241119,174200,11711037350,42350,42350,42350,42350,0
|
|
20241119,174100,11711037350,42350,42350,42350,42350,0
|
|
20241119,174000,11711037350,42350,42350,42350,42350,0
|
|
20241119,173900,11711037350,42350,42350,42350,42350,0
|
|
20241119,173800,11711037350,42350,42350,42350,42350,0
|
|
20241119,173700,11711037350,42350,42350,42350,42350,0
|
|
20241119,173600,11711037350,42350,42350,42350,42350,0
|
|
20241119,173500,11711037350,42350,42350,42350,42350,0
|
|
20241119,173400,11711037350,42350,42350,42350,42350,4507
|
|
20241119,173300,11711037350,42350,42350,42350,42350,0
|
|
20241119,173200,11711037350,42350,42350,42350,42350,0
|
|
20241119,173100,11711037350,42350,42350,42350,42350,0
|
|
20241119,173000,11711037350,42350,42350,42350,42350,0
|
|
20241119,172900,11711037350,42350,42350,42350,42350,0
|
|
20241119,172800,11711037350,42350,42350,42350,42350,0
|
|
20241119,172700,11711037350,42350,42350,42350,42350,0
|
|
20241119,172600,11711037350,42350,42350,42350,42350,0
|
|
20241119,172500,11711037350,42350,42350,42350,42350,0
|
|
20241119,172400,11711037350,42350,42350,42350,42350,0
|
|
20241119,172300,11711037350,42350,42350,42350,42350,0
|
|
20241119,172200,11711037350,42350,42350,42350,42350,0
|
|
20241119,172100,11711037350,42350,42350,42350,42350,0
|
|
20241119,172000,11711037350,42350,42350,42350,42350,0
|
|
20241119,171900,11711037350,42350,42350,42350,42350,0
|
|
20241119,171800,11711037350,42350,42350,42350,42350,0
|
|
20241119,171700,11711037350,42350,42350,42350,42350,0
|
|
20241119,171600,11711037350,42350,42350,42350,42350,0
|
|
20241119,171500,11711037350,42350,42350,42350,42350,0
|
|
20241119,171400,11711037350,42350,42350,42350,42350,0
|
|
20241119,171300,11711037350,42350,42350,42350,42350,0
|
|
20241119,171200,11711037350,42350,42350,42350,42350,0
|
|
20241119,171100,11711037350,42350,42350,42350,42350,0
|
|
20241119,171000,11711037350,42350,42350,42350,42350,0
|
|
20241119,170900,11711037350,42350,42350,42350,42350,0
|
|
20241119,170800,11711037350,42350,42350,42350,42350,0
|
|
20241119,170700,11711037350,42350,42350,42350,42350,0
|
|
20241119,170600,11711037350,42350,42350,42350,42350,0
|
|
20241119,170500,11711037350,42350,42350,42350,42350,0
|
|
20241119,170400,11711037350,42350,42350,42350,42350,4507
|
|
20241119,170300,11711037350,42350,42350,42350,42350,0
|
|
20241119,170200,11711037350,42350,42350,42350,42350,0
|
|
20241119,170100,11711037350,42350,42350,42350,42350,0
|
|
20241119,170000,11711037350,42350,42350,42350,42350,0
|
|
20241119,165900,11711037350,42350,42350,42350,42350,0
|
|
20241119,165800,11711037350,42350,42350,42350,42350,0
|
|
20241119,165700,11711037350,42350,42350,42350,42350,0
|
|
20241119,165600,11711037350,42350,42350,42350,42350,0
|
|
20241119,165500,11711037350,42350,42350,42350,42350,0
|
|
20241119,165400,11711037350,42350,42350,42350,42350,0
|
|
20241119,165300,11711037350,42350,42350,42350,42350,0
|
|
20241119,165200,11711037350,42350,42350,42350,42350,0
|
|
20241119,165100,11711037350,42350,42350,42350,42350,0
|
|
20241119,165000,11711037350,42350,42350,42350,42350,0
|
|
20241119,164900,11711037350,42350,42350,42350,42350,0
|
|
20241119,164800,11711037350,42350,42350,42350,42350,0
|
|
20241119,164700,11711037350,42350,42350,42350,42350,0
|
|
20241119,164600,11711037350,42350,42350,42350,42350,0
|
|
20241119,164500,11711037350,42350,42350,42350,42350,0
|
|
20241119,164400,11711037350,42350,42350,42350,42350,0
|
|
20241119,164300,11711037350,42350,42350,42350,42350,0
|
|
20241119,164200,11711037350,42350,42350,42350,42350,0
|
|
20241119,164100,11711037350,42350,42350,42350,42350,0
|
|
20241119,164000,11711037350,42350,42350,42350,42350,0
|
|
20241119,163900,11711037350,42350,42350,42350,42350,0
|
|
20241119,163800,11711037350,42350,42350,42350,42350,0
|
|
20241119,163700,11711037350,42350,42350,42350,42350,0
|
|
20241119,163600,11711037350,42350,42350,42350,42350,0
|
|
20241119,163500,11711037350,42350,42350,42350,42350,0
|
|
20241119,163400,11711037350,42350,42350,42350,42350,4507
|
|
20241119,163300,11711037350,42350,42350,42350,42350,0
|
|
20241119,163200,11711037350,42350,42350,42350,42350,0
|
|
20241119,163100,11711037350,42350,42350,42350,42350,0
|
|
20241119,163000,11711037350,42350,42350,42350,42350,0
|
|
20241119,162900,11711037350,42350,42350,42350,42350,0
|
|
20241119,162800,11711037350,42350,42350,42350,42350,0
|
|
20241119,162700,11711037350,42350,42350,42350,42350,0
|
|
20241119,162600,11711037350,42350,42350,42350,42350,0
|
|
20241119,162500,11711037350,42350,42350,42350,42350,0
|
|
20241119,162400,11711037350,42350,42350,42350,42350,0
|
|
20241119,162300,11711037350,42350,42350,42350,42350,0
|
|
20241119,162200,11711037350,42350,42350,42350,42350,0
|
|
20241119,162100,11711037350,42350,42350,42350,42350,0
|
|
20241119,162000,11711037350,42350,42350,42350,42350,0
|
|
20241119,161900,11711037350,42350,42350,42350,42350,0
|
|
20241119,161800,11711037350,42350,42350,42350,42350,0
|
|
20241119,161700,11711037350,42350,42350,42350,42350,0
|
|
20241119,161600,11711037350,42350,42350,42350,42350,0
|
|
20241119,161500,11711037350,42350,42350,42350,42350,0
|
|
20241119,161400,11711037350,42350,42350,42350,42350,0
|
|
20241119,161300,11711037350,42350,42350,42350,42350,0
|
|
20241119,161200,11711037350,42350,42350,42350,42350,0
|
|
20241119,161100,11711037350,42350,42350,42350,42350,0
|
|
20241119,161000,11711037350,42350,42350,42350,42350,0
|
|
20241119,160900,11711037350,42350,42350,42350,42350,0
|
|
20241119,160800,11711037350,42350,42350,42350,42350,0
|
|
20241119,160700,11711037350,42350,42350,42350,42350,0
|
|
20241119,160600,11711037350,42350,42350,42350,42350,0
|
|
20241119,160500,11711037350,42350,42350,42350,42350,0
|
|
20241119,160400,11711037350,42350,42350,42350,42350,4507
|
|
20241119,160300,11711037350,42350,42350,42350,42350,0
|
|
20241119,160200,11711037350,42350,42350,42350,42350,0
|
|
20241119,160100,11711037350,42350,42350,42350,42350,0
|
|
20241119,160000,11711037350,42350,42350,42350,42350,0
|
|
20241119,155900,11711037350,42350,42350,42350,42350,0
|
|
20241119,155800,11711037350,42350,42350,42350,42350,0
|
|
20241119,155700,11711037350,42350,42350,42350,42350,0
|
|
20241119,155600,11711037350,42350,42350,42350,42350,0
|
|
20241119,155500,11711037350,42350,42350,42350,42350,0
|
|
20241119,155400,11711037350,42350,42350,42350,42350,0
|
|
20241119,155300,11711037350,42350,42350,42350,42350,0
|
|
20241119,155200,11711037350,42350,42350,42350,42350,0
|
|
20241119,155100,11711037350,42350,42350,42350,42350,0
|
|
20241119,155000,11711037350,42350,42350,42350,42350,0
|
|
20241119,154900,11711037350,42350,42350,42350,42350,0
|
|
20241119,154800,11711037350,42350,42350,42350,42350,0
|
|
20241119,154700,11711037350,42350,42350,42350,42350,0
|
|
20241119,154600,11711037350,42350,42350,42350,42350,0
|
|
20241119,154500,11711037350,42350,42350,42350,42350,0
|
|
20241119,154400,11711037350,42350,42350,42350,42350,0
|
|
20241119,154300,11711037350,42350,42350,42350,42350,0
|
|
20241119,154200,11711037350,42350,42350,42350,42350,0
|
|
20241119,154100,11711037350,42350,42350,42350,42350,0
|
|
20241119,154000,11711037350,42350,42350,42350,42350,0
|
|
20241119,153900,11711037350,42350,42350,42350,42350,0
|
|
20241119,153800,11711037350,42350,42350,42350,42350,0
|
|
20241119,153700,11711037350,42350,42350,42350,42350,0
|
|
20241119,153600,11711037350,42350,42350,42350,42350,0
|
|
20241119,153500,11711037350,42350,42350,42350,42350,0
|
|
20241119,153400,11711037350,42350,42350,42350,42350,4507
|
|
20241119,153300,11711037350,42350,42350,42350,42350,0
|
|
20241119,153200,11711037350,42350,42350,42350,42350,0
|
|
20241119,153100,11711037350,42350,42350,42350,42350,0
|
|
20241119,153000,11711037350,42350,42350,42350,42350,4507
|
|
20241119,152900,11520165900,42400,42400,42400,42400,0
|
|
20241119,152800,11520165900,42400,42400,42400,42400,0
|
|
20241119,152700,11520165900,42400,42400,42400,42400,0
|
|
20241119,152600,11520165900,42400,42400,42400,42400,0
|
|
20241119,152500,11520165900,42400,42400,42400,42400,0
|
|
20241119,152400,11520165900,42400,42400,42400,42400,0
|
|
20241119,152300,11520165900,42400,42400,42400,42400,0
|
|
20241119,152200,11520165900,42400,42400,42400,42400,0
|
|
20241119,152100,11520165900,42400,42400,42400,42400,0
|
|
20241119,152000,11520165900,42400,42400,42400,42400,0
|
|
20241119,151900,11520165900,42400,42350,42450,42350,187
|
|
20241119,151800,11512245750,42450,42450,42450,42350,311
|
|
20241119,151700,11499061950,42400,42450,42450,42400,291
|
|
20241119,151600,11486716000,42450,42450,42450,42400,435
|
|
20241119,151500,11468251950,42450,42450,42500,42450,1279
|
|
20241119,151400,11413958350,42450,42450,42500,42450,600
|
|
20241119,151300,11388487800,42450,42450,42450,42450,80
|
|
20241119,151200,11385091800,42450,42400,42450,42400,109
|
|
20241119,151100,11380468900,42450,42450,42450,42400,139
|
|
20241119,151000,11374568400,42450,42450,42450,42400,127
|
|
20241119,150900,11369178200,42450,42450,42450,42400,170
|
|
20241119,150800,11361965200,42400,42450,42450,42400,99
|
|
20241119,150700,11357763800,42450,42500,42500,42450,823
|
|
20241119,150600,11322826350,42450,42400,42450,42400,235
|
|
20241119,150500,11312850850,42450,42450,42450,42450,39
|
|
20241119,150400,11311195300,42450,42350,42450,42350,1134
|
|
20241119,150300,11263166200,42350,42350,42350,42300,418
|
|
20241119,150200,11245468900,42300,42300,42350,42300,56
|
|
20241119,150100,11243100050,42350,42350,42350,42250,309
|
|
20241119,150000,11230014300,42300,42300,42300,42200,1446
|
|
20241119,145900,11168906200,42300,42300,42300,42250,305
|
|
20241119,145800,11156018650,42250,42300,42300,42250,250
|
|
20241119,145700,11145455950,42300,42300,42300,42300,37
|
|
20241119,145600,11143890850,42300,42300,42300,42250,8
|
|
20241119,145500,11143552500,42300,42300,42300,42250,65
|
|
20241119,145400,11140805000,42300,42300,42300,42300,7
|
|
20241119,145300,11140508900,42300,42250,42300,42250,37
|
|
20241119,145200,11138945000,42300,42300,42300,42300,21
|
|
20241119,145100,11138056700,42300,42250,42300,42250,433
|
|
20241119,145000,11119753400,42300,42300,42350,42300,1060
|
|
20241119,144900,11074913800,42300,42300,42300,42300,28
|
|
20241119,144800,11073729400,42250,42300,42300,42250,327
|
|
20241119,144700,11059913300,42300,42300,42300,42300,5
|
|
20241119,144600,11059701800,42300,42250,42300,42250,5
|
|
20241119,144500,11059490350,42300,42300,42300,42250,26
|
|
20241119,144400,11058390600,42300,42300,42300,42300,30
|
|
20241119,144300,11057121600,42300,42300,42300,42300,39
|
|
20241119,144200,11055471900,42300,42300,42300,42250,109
|
|
20241119,144100,11050863500,42300,42250,42300,42250,763
|
|
20241119,144000,11018625000,42350,42300,42350,42250,275
|
|
20241119,143900,11006993450,42300,42350,42350,42300,590
|
|
20241119,143800,10982021100,42300,42300,42350,42300,407
|
|
20241119,143700,10964803150,42300,42350,42350,42300,686
|
|
20241119,143600,10935782650,42350,42350,42350,42350,10
|
|
20241119,143500,10935359150,42350,42350,42350,42250,83
|
|
20241119,143400,10931849200,42300,42300,42350,42300,44
|
|
20241119,143300,10929987850,42350,42300,42350,42300,500
|
|
20241119,143200,10908836950,42300,42300,42350,42250,688
|
|
20241119,143100,10879734050,42300,42250,42300,42250,1884
|
|
20241119,143000,10800058700,42250,42250,42250,42200,1032
|
|
20241119,142900,10756460150,42300,42350,42350,42300,178
|
|
20241119,142800,10748930500,42350,42350,42350,42300,6
|
|
20241119,142700,10748676450,42350,42300,42350,42300,75
|
|
20241119,142600,10745503100,42300,42350,42350,42300,281
|
|
20241119,142500,10733616400,42350,42300,42350,42250,370
|
|
20241119,142400,10717977650,42350,42350,42350,42300,506
|
|
20241119,142300,10696573600,42300,42300,42350,42300,1012
|
|
20241119,142200,10653737450,42350,42450,42450,42350,809
|
|
20241119,142100,10619454100,42450,42500,42500,42450,547
|
|
20241119,142000,10596220650,42500,42550,42550,42500,451
|
|
20241119,141900,10577043500,42550,42550,42600,42550,560
|
|
20241119,141800,10553208750,42550,42400,42600,42400,6899
|
|
20241119,141700,10259969600,42400,42400,42450,42350,1823
|
|
20241119,141600,10182603900,42400,42450,42450,42400,1537
|
|
20241119,141500,10117405750,42450,42350,42450,42350,5553
|
|
20241119,141400,9881935700,42350,42350,42350,42350,261
|
|
20241119,141300,9870882350,42350,42350,42350,42350,512
|
|
20241119,141200,9849199150,42350,42350,42400,42350,579
|
|
20241119,141100,9824678200,42350,42400,42400,42350,404
|
|
20241119,141000,9807568500,42400,42350,42400,42350,587
|
|
20241119,140900,9782708800,42350,42350,42350,42300,29
|
|
20241119,140800,9781481650,42350,42300,42350,42300,102
|
|
20241119,140700,9777166950,42300,42300,42350,42300,338
|
|
20241119,140600,9762869300,42300,42300,42300,42250,448
|
|
20241119,140500,9743919200,42300,42300,42300,42300,236
|
|
20241119,140400,9733936400,42300,42350,42350,42300,1128
|
|
20241119,140300,9686206100,42350,42350,42400,42350,460
|
|
20241119,140200,9666723350,42350,42400,42400,42350,743
|
|
20241119,140100,9635245150,42350,42400,42400,42300,676
|
|
20241119,140000,9606595200,42350,42400,42400,42350,711
|
|
20241119,135900,9576484100,42400,42400,42400,42350,614
|
|
20241119,135800,9550476800,42400,42400,42400,42300,343
|
|
20241119,135700,9535949650,42400,42400,42400,42300,501
|
|
20241119,135600,9514753950,42400,42250,42450,42250,7626
|
|
20241119,135500,9191860250,42250,42250,42250,42200,1399
|
|
20241119,135400,9132782850,42250,42150,42250,42150,1533
|
|
20241119,135300,9068094700,42150,42150,42150,42150,547
|
|
20241119,135200,9045038650,42200,42200,42200,42150,610
|
|
20241119,135100,9019306650,42200,42150,42200,42150,1029
|
|
20241119,135000,8975905350,42150,42150,42150,42100,1266
|
|
20241119,134900,8922572750,42100,42000,42150,42000,3914
|
|
20241119,134800,8758167400,41950,41950,41950,41950,274
|
|
20241119,134700,8746673100,42000,42000,42000,42000,64
|
|
20241119,134600,8743985100,41950,41950,41950,41950,640
|
|
20241119,134500,8717137100,41850,41900,41900,41850,1315
|
|
20241119,134400,8662063600,41900,41800,41900,41800,694
|
|
20241119,134300,8633035450,41800,41850,41850,41800,5
|
|
20241119,134200,8632826300,41800,41800,41800,41800,489
|
|
20241119,134100,8612386100,41800,41800,41800,41750,395
|
|
20241119,134000,8595894700,41800,41800,41800,41800,44
|
|
20241119,133900,8594055500,41800,41800,41800,41800,233
|
|
20241119,133800,8584316100,41800,41800,41800,41750,15
|
|
20241119,133700,8583689450,41800,41800,41800,41800,275
|
|
20241119,133600,8572194450,41800,41800,41800,41800,2
|
|
20241119,133500,8572110850,41800,41800,41800,41750,273
|
|
20241119,133400,8560699500,41800,41800,41800,41800,1
|
|
20241119,133300,8560657700,41800,41750,41800,41750,174
|
|
20241119,133200,8553384550,41800,41800,41800,41800,1
|
|
20241119,133100,8553342750,41650,41800,41800,41650,1167
|
|
20241119,133000,8504676850,41800,41800,41800,41800,30
|
|
20241119,132900,8503422850,41800,41850,41850,41750,1134
|
|
20241119,132800,8456020850,41800,41800,41800,41800,1000
|
|
20241119,132700,8414220850,41750,41750,41800,41750,1781
|
|
20241119,132600,8339830150,41750,41700,41750,41700,876
|
|
20241119,132500,8303286150,41700,41700,41750,41700,248
|
|
20241119,132400,8292940550,41750,41750,41750,41750,140
|
|
20241119,132300,8287095550,41750,41700,41750,41700,21
|
|
20241119,132200,8286219050,41700,41750,41750,41700,23
|
|
20241119,132100,8285259550,41750,41750,41750,41700,128
|
|
20241119,132000,8279921450,41700,41750,41750,41700,226
|
|
20241119,131900,8270496300,41700,41750,41750,41700,114
|
|
20241119,131800,8265740800,41750,41750,41750,41750,3
|
|
20241119,131700,8265615550,41750,41800,41800,41750,499
|
|
20241119,131600,8244782000,41800,41800,41800,41800,19
|
|
20241119,131500,8243987800,41750,41750,41750,41750,14
|
|
20241119,131400,8243403300,41800,41750,41800,41750,21
|
|
20241119,131300,8242526050,41750,41750,41750,41750,100
|
|
20241119,131200,8238351050,41750,41750,41800,41750,210
|
|
20241119,131100,8229573350,41750,41750,41750,41750,2
|
|
20241119,131000,8229489850,41800,41750,41800,41750,98
|
|
20241119,130900,8225397950,41750,41800,41800,41750,93
|
|
20241119,130800,8221515100,41800,41800,41800,41800,37
|
|
20241119,130700,8219968500,41800,41800,41800,41800,3
|
|
20241119,130600,8219843100,41850,41850,41850,41800,273
|
|
20241119,130500,8208430950,41800,41800,41800,41800,10
|
|
20241119,130400,8208012950,41800,41850,41850,41800,211
|
|
20241119,130300,8199185400,41900,41900,41900,41900,21
|
|
20241119,130200,8198305500,41900,41900,41900,41900,392
|
|
20241119,130100,8181880700,41900,41850,41900,41850,444
|
|
20241119,130000,8163277200,41800,41850,41850,41800,420
|
|
20241119,125900,8145713900,41900,41850,41900,41850,384
|
|
20241119,125800,8129642700,41850,41850,41850,41850,194
|
|
20241119,125700,8121523800,41850,41900,41900,41850,507
|
|
20241119,125600,8100280600,41850,41850,42000,41850,3649
|
|
20241119,125500,7947212700,41850,41850,41900,41700,624
|
|
20241119,125400,7921068950,41850,41850,41850,41750,3938
|
|
20241119,125300,7756415050,41800,41750,41900,41750,2149
|
|
20241119,125200,7666519400,41700,41750,41750,41700,477
|
|
20241119,125100,7646618550,41750,41750,41750,41700,1584
|
|
20241119,125000,7580511600,41750,41600,41750,41600,4058
|
|
20241119,124900,7411501650,41600,41600,41600,41600,24
|
|
20241119,124800,7410503250,41600,41600,41600,41600,62
|
|
20241119,124700,7407924050,41600,41600,41600,41550,1840
|
|
20241119,124600,7331381900,41600,41600,41600,41550,37
|
|
20241119,124500,7329842750,41600,41600,41600,41600,2
|
|
20241119,124400,7329759550,41600,41600,41600,41600,6
|
|
20241119,124300,7329509950,41600,41600,41600,41600,102
|
|
20241119,124200,7325266750,41600,41600,41600,41600,195
|
|
20241119,124100,7317154750,41600,41550,41600,41550,306
|
|
20241119,124000,7304439800,41550,41550,41550,41550,76
|
|
20241119,123900,7301282000,41550,41550,41550,41550,49
|
|
20241119,123800,7299246050,41550,41600,41600,41550,92
|
|
20241119,123700,7295423250,41550,41600,41600,41550,62
|
|
20241119,123600,7292844300,41600,41600,41600,41600,4
|
|
20241119,123500,7292677900,41550,41500,41550,41500,553
|
|
20241119,123400,7269725050,41500,41500,41500,41500,7
|
|
20241119,123300,7269434550,41500,41500,41500,41500,9
|
|
20241119,123200,7269061050,41500,41500,41500,41450,108
|
|
20241119,123100,7264584000,41450,41500,41500,41450,10
|
|
20241119,123000,7264169100,41500,41500,41500,41500,2
|
|
20241119,122900,7264086100,41500,41500,41500,41450,142
|
|
20241119,122800,7258199750,41450,41500,41500,41450,38
|
|
20241119,122700,7256624400,41500,41500,41500,41500,184
|
|
20241119,122600,7248988400,41500,41400,41500,41400,1173
|
|
20241119,122500,7200397900,41400,41350,41400,41350,480
|
|
20241119,122400,7180549550,41350,41400,41400,41350,34
|
|
20241119,122300,7179143550,41400,41350,41400,41350,253
|
|
20241119,122200,7168681800,41350,41350,41400,41350,371
|
|
20241119,122100,7153340750,41400,41400,41400,41350,308
|
|
20241119,122000,7140604550,41400,41400,41400,41400,5
|
|
20241119,121900,7140397550,41400,41400,41400,41350,208
|
|
20241119,121800,7131796350,41400,41400,41400,41350,4
|
|
20241119,121700,7131630800,41400,41400,41400,41400,11
|
|
20241119,121600,7131175400,41400,41400,41400,41350,9
|
|
20241119,121500,7130802850,41400,41400,41400,41350,512
|
|
20241119,121400,7109606400,41350,41400,41400,41350,190
|
|
20241119,121300,7101749450,41400,41400,41400,41300,843
|
|
20241119,121200,7066915150,41350,41250,41400,41250,1941
|
|
20241119,121100,6986713400,41250,41250,41250,41200,318
|
|
20241119,121000,6973596250,41200,41250,41250,41200,320
|
|
20241119,120900,6960403400,41250,41250,41250,41200,320
|
|
20241119,120800,6947219250,41250,41250,41250,41200,387
|
|
20241119,120700,6931263000,41250,41250,41250,41200,33
|
|
20241119,120600,6929903250,41250,41250,41250,41250,5
|
|
20241119,120500,6929697000,41150,41250,41250,41150,352
|
|
20241119,120400,6915210650,41250,41250,41250,41200,260
|
|
20241119,120300,6904498200,41250,41250,41250,41250,5
|
|
20241119,120200,6904291950,41150,41100,41150,41100,519
|
|
20241119,120100,6882959750,41100,41100,41100,41100,2
|
|
20241119,120000,6882877550,41100,41150,41150,41100,37
|
|
20241119,115900,6881356800,41150,41150,41150,41100,109
|
|
20241119,115800,6876876450,41150,41200,41200,41100,89
|
|
20241119,115700,6873215300,41200,41200,41200,41200,4
|
|
20241119,115600,6873050500,41200,41050,41200,41050,1445
|
|
20241119,115500,6813686250,41000,40950,41000,40950,501
|
|
20241119,115400,6793163450,41000,41000,41000,41000,10
|
|
20241119,115300,6792753450,41000,41000,41000,41000,17
|
|
20241119,115200,6792056450,41000,41000,41000,40950,94
|
|
20241119,115100,6788207000,40950,41050,41050,40950,431
|
|
20241119,115000,6770544350,41000,41050,41050,41000,100
|
|
20241119,114900,6766441850,41050,41050,41050,41050,13
|
|
20241119,114800,6765908200,41050,41050,41050,41050,10
|
|
20241119,114700,6765497700,41050,41050,41050,41050,9
|
|
20241119,114600,6765128250,41050,41000,41050,41000,359
|
|
20241119,114500,6750409050,41000,41000,41000,41000,9
|
|
20241119,114400,6750040050,41000,41000,41000,41000,3
|
|
20241119,114300,6749917050,41000,41000,41000,41000,8
|
|
20241119,114200,6749589050,41000,41000,41000,41000,8
|
|
20241119,114100,6749261050,41000,41000,41000,40950,45
|
|
20241119,114000,6747418150,41000,41000,41000,41000,9
|
|
20241119,113900,6747049150,41000,41000,41000,41000,37
|
|
20241119,113800,6745532150,41000,41000,41000,41000,7
|
|
20241119,113700,6745245150,41000,41000,41000,41000,68
|
|
20241119,113600,6742457150,41000,41000,41000,41000,8
|
|
20241119,113500,6742129150,41000,41000,41000,41000,6
|
|
20241119,113400,6741883150,41000,41000,41000,40950,109
|
|
20241119,113300,6737419150,41000,41000,41000,41000,4
|
|
20241119,113200,6737255150,41000,41000,41000,41000,16
|
|
20241119,113100,6736599150,41000,40950,41000,40950,27
|
|
20241119,113000,6735493050,41000,41000,41000,41000,12
|
|
20241119,112900,6735001050,41000,41000,41000,41000,4
|
|
20241119,112800,6734837050,41000,41000,41000,41000,62
|
|
20241119,112700,6732295050,41000,41000,41000,40950,458
|
|
20241119,112600,6713532100,41000,41000,41000,41000,233
|
|
20241119,112500,6703979100,41000,41000,41000,41000,86
|
|
20241119,112400,6700453100,41000,41000,41000,41000,14
|
|
20241119,112300,6699879100,40950,41000,41000,40950,26
|
|
20241119,112200,6698814000,41000,41000,41000,41000,27
|
|
20241119,112100,6697707000,41000,41000,41000,40950,40
|
|
20241119,112000,6696067050,41000,41000,41000,41000,23
|
|
20241119,111900,6695124050,41000,40950,41000,40950,167
|
|
20241119,111800,6688284800,40950,41000,41000,40950,322
|
|
20241119,111700,6675098650,40950,40950,41000,40950,11
|
|
20241119,111600,6674647900,41000,41000,41000,41000,5
|
|
20241119,111500,6674442900,41000,41000,41000,40950,87
|
|
20241119,111400,6670875950,41000,40950,41000,40950,60
|
|
20241119,111300,6668417900,40950,40950,40950,40950,18
|
|
20241119,111200,6667680800,40950,40950,41000,40950,155
|
|
20241119,111100,6661331850,40950,41000,41000,40950,24
|
|
20241119,111000,6660348850,40950,40950,41000,40900,483
|
|
20241119,110900,6640590900,41000,40950,41000,40900,566
|
|
20241119,110800,6617416050,41000,41000,41000,40950,410
|
|
20241119,110700,6600626200,41000,41000,41000,41000,4
|
|
20241119,110600,6600462200,41000,41000,41000,41000,8
|
|
20241119,110500,6600134200,41000,40950,41000,40950,628
|
|
20241119,110400,6574416950,40950,41000,41000,40950,395
|
|
20241119,110300,6558241250,41050,41000,41050,40950,395
|
|
20241119,110200,6542045950,41000,41000,41000,40950,671
|
|
20241119,110100,6514544950,41000,41000,41050,40950,779
|
|
20241119,110000,6482627050,41050,41000,41050,41000,948
|
|
20241119,105900,6443758200,41000,41000,41000,41000,300
|
|
20241119,105800,6431458200,41000,41050,41050,40950,436
|
|
20241119,105700,6413592250,40950,41000,41050,40950,4241
|
|
20241119,105600,6239876450,41000,40950,41000,40900,595
|
|
20241119,105500,6215535850,40950,40900,40950,40900,438
|
|
20241119,105400,6197617900,40950,40700,40950,40700,547
|
|
20241119,105300,6175306550,40650,40800,40800,40650,2685
|
|
20241119,105200,6065953300,40800,40950,40950,40800,1406
|
|
20241119,105100,6008574900,40950,40950,41000,40850,800
|
|
20241119,105000,5975863150,41000,41000,41000,40900,383
|
|
20241119,104900,5960178100,41000,41000,41000,40950,25
|
|
20241119,104800,5959153650,41000,41050,41050,40900,1620
|
|
20241119,104700,5892790900,41050,41150,41150,41000,118
|
|
20241119,104600,5887948250,41150,41100,41150,41000,573
|
|
20241119,104500,5864448550,41150,41150,41150,41050,210
|
|
20241119,104400,5855824450,41150,41100,41150,41050,350
|
|
20241119,104300,5841449350,41150,41200,41200,41100,186
|
|
20241119,104200,5833796150,41150,41150,41200,41150,1438
|
|
20241119,104100,5774622250,41150,41200,41200,41100,810
|
|
20241119,104000,5741295650,41150,41250,41250,41100,3035
|
|
20241119,103900,5616226700,41250,41150,41250,41150,1568
|
|
20241119,103800,5551582400,41150,41150,41150,40950,1350
|
|
20241119,103700,5496252350,41100,41250,41250,41100,4
|
|
20241119,103600,5496087600,41250,41250,41250,41150,12
|
|
20241119,103500,5495593200,41300,41200,41300,41100,702
|
|
20241119,103400,5466654300,41200,41250,41250,41050,782
|
|
20241119,103300,5434532900,41200,41250,41250,41200,536
|
|
20241119,103200,5412434000,41250,41300,41300,41250,50
|
|
20241119,103100,5410371450,41350,41250,41350,41250,257
|
|
20241119,103000,5399759900,41300,41350,41350,41300,103
|
|
20241119,102900,5395504350,41300,41300,41350,41250,33
|
|
20241119,102800,5394141750,41300,41300,41400,41300,150
|
|
20241119,102700,5387942450,41350,41400,41400,41300,44
|
|
20241119,102600,5386124950,41450,41500,41500,41350,24
|
|
20241119,102500,5385132000,41500,41350,41600,41300,503
|
|
20241119,102400,5364328300,41300,41400,41400,41300,275
|
|
20241119,102300,5352947900,41400,41500,41550,41400,587
|
|
20241119,102200,5328586950,41400,41400,41500,41400,253
|
|
20241119,102100,5318101750,41450,41350,41450,41200,33
|
|
20241119,102000,5316736250,41200,41450,41500,41200,1412
|
|
20241119,101900,5258472050,41300,41500,41550,41300,165
|
|
20241119,101800,5251648050,41450,41550,41600,41300,174
|
|
20241119,101700,5244443850,41550,41650,41650,41300,462
|
|
20241119,101600,5225301200,41650,41600,41650,41500,298
|
|
20241119,101500,5212912350,41600,41650,41650,41550,198
|
|
20241119,101400,5204674150,41650,41700,41750,41550,1164
|
|
20241119,101300,5156201550,41700,41500,41700,41500,438
|
|
20241119,101200,5137963900,41500,41500,41500,41450,27
|
|
20241119,101100,5136844350,41400,41550,41550,41400,146
|
|
20241119,101000,5130787700,41600,41650,41650,41600,294
|
|
20241119,100900,5118548550,41650,41500,41650,41500,1410
|
|
20241119,100800,5059907000,41450,41500,41600,41450,417
|
|
20241119,100700,5042584250,41400,41450,41450,41350,361
|
|
20241119,100600,5027623300,41450,41400,41500,41350,137
|
|
20241119,100500,5021952700,41400,41400,41400,41350,355
|
|
20241119,100400,5007264250,41400,41350,41400,41350,259
|
|
20241119,100300,4996546750,41350,41400,41450,41300,464
|
|
20241119,100200,4977340950,41400,41150,41400,41150,426
|
|
20241119,100100,4959758200,41250,41100,41250,41000,380
|
|
20241119,100000,4944164750,41050,41150,41200,40950,3379
|
|
20241119,095900,4805557100,41150,41150,41250,41150,610
|
|
20241119,095800,4780430500,41250,41500,41550,41050,5860
|
|
20241119,095700,4538618000,41500,41350,41600,41000,11227
|
|
20241119,095600,4075846400,41250,42200,42500,41200,36772
|
|
20241119,095500,2531893650,42300,41550,42500,41550,23449
|
|
20241119,095400,1545587250,41550,41500,41550,41500,708
|
|
20241119,095300,1516204800,41450,41450,41450,41400,978
|
|
20241119,095200,1475691700,41450,41450,41450,41450,394
|
|
20241119,095100,1459360400,41450,41500,41500,41450,1317
|
|
20241119,095000,1404767350,41500,41450,41500,41400,330
|
|
20241119,094900,1391102300,41450,41500,41500,41450,78
|
|
20241119,094800,1387869000,41500,41450,41500,41450,15
|
|
20241119,094700,1387247150,41450,41450,41450,41400,767
|
|
20241119,094600,1355465000,41400,41450,41450,41400,16
|
|
20241119,094500,1354801900,41450,41400,41450,41400,70
|
|
20241119,094400,1351903300,41400,41400,41400,41350,29
|
|
20241119,094300,1350703300,41400,41450,41450,41400,163
|
|
20241119,094200,1343954700,41450,41450,41450,41400,537
|
|
20241119,094100,1321697700,41450,41450,41450,41450,3
|
|
20241119,094000,1321573350,41350,41400,41450,41350,514
|
|
20241119,093900,1300293900,41400,41400,41400,41350,111
|
|
20241119,093800,1295703900,41400,41400,41400,41400,4
|
|
20241119,093700,1295538300,41400,41400,41400,41400,13
|
|
20241119,093600,1295000100,41400,41350,41400,41350,486
|
|
20241119,093500,1274903800,41350,41400,41400,41350,545
|
|
20241119,093400,1252366650,41400,41400,41400,41400,8
|
|
20241119,093300,1252035450,41350,41400,41400,41300,11
|
|
20241119,093200,1251580450,41300,41400,41400,41300,457
|
|
20241119,093100,1232692500,41400,41400,41400,41400,4
|
|
20241119,093000,1232526900,41400,41350,41400,41350,73
|
|
20241119,092900,1229505700,41350,41450,41450,41350,600
|
|
20241119,092800,1204680400,41450,41450,41450,41400,275
|
|
20241119,092700,1193281700,41450,41450,41450,41400,402
|
|
20241119,092600,1176633800,41450,41450,41450,41450,134
|
|
20241119,092500,1171079500,41450,41450,41450,41400,543
|
|
20241119,092400,1148572200,41500,41450,41500,41450,623
|
|
20241119,092300,1122735300,41450,41450,41500,41450,1351
|
|
20241119,092200,1066711400,41450,41550,41550,41400,927
|
|
20241119,092100,1028243800,41550,41550,41550,41500,1198
|
|
20241119,092000,978467900,41600,41550,41600,41550,260
|
|
20241119,091900,967654550,41600,41600,41600,41600,97
|
|
20241119,091800,963619350,41600,41600,41600,41550,971
|
|
20241119,091700,923228750,41600,41600,41600,41600,1681
|
|
20241119,091600,853299150,41600,41650,41650,41550,1878
|
|
20241119,091500,775181000,41650,41700,41700,41650,570
|
|
20241119,091400,751436400,41650,41600,41700,41600,2137
|
|
20241119,091300,662456050,41600,41600,41600,41600,640
|
|
20241119,091200,635832050,41550,41650,41700,41550,741
|
|
20241119,091100,604989100,41650,41700,41700,41650,625
|
|
20241119,091000,578944850,41700,41650,41700,41650,1003
|
|
20241119,090900,537144900,41600,41550,41650,41550,1359
|
|
20241119,090800,480608650,41550,41550,41700,41500,4001
|
|
20241119,090700,314358750,41550,41500,41550,41500,1353
|
|
20241119,090600,258196650,41600,41400,41600,41400,1368
|
|
20241119,090500,201424400,41400,41450,41550,41400,312
|
|
20241119,090400,188491250,41450,41350,41550,41350,2602
|
|
20241119,090300,80653900,41350,41200,41350,41150,429
|
|
20241119,090200,62928400,41200,41100,41250,40900,792
|
|
20241119,090100,30332850,41100,41200,41200,40850,224
|
|
20241119,090000,21127350,41100,40750,41100,40750,513
|