584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,184100,2321178200,39850,39850,39850,39850,2431
|
|
20241111,184000,2321178200,39850,39850,39850,39850,0
|
|
20241111,183900,2321178200,39850,39850,39850,39850,0
|
|
20241111,183800,2321178200,39850,39850,39850,39850,0
|
|
20241111,183700,2321178200,39850,39850,39850,39850,0
|
|
20241111,183600,2321178200,39850,39850,39850,39850,0
|
|
20241111,183500,2321178200,39850,39850,39850,39850,0
|
|
20241111,183400,2321178200,39850,39850,39850,39850,0
|
|
20241111,183300,2321178200,39850,39850,39850,39850,0
|
|
20241111,183200,2321178200,39850,39850,39850,39850,0
|
|
20241111,183100,2321178200,39850,39850,39850,39850,0
|
|
20241111,183000,2321178200,39850,39850,39850,39850,0
|
|
20241111,182900,2321178200,39850,39850,39850,39850,0
|
|
20241111,182800,2321178200,39850,39850,39850,39850,0
|
|
20241111,182700,2321178200,39850,39850,39850,39850,0
|
|
20241111,182600,2321178200,39850,39850,39850,39850,0
|
|
20241111,182500,2321178200,39850,39850,39850,39850,0
|
|
20241111,182400,2321178200,39850,39850,39850,39850,0
|
|
20241111,182300,2321178200,39850,39850,39850,39850,0
|
|
20241111,182200,2321178200,39850,39850,39850,39850,0
|
|
20241111,182100,2321178200,39850,39850,39850,39850,0
|
|
20241111,182000,2321178200,39850,39850,39850,39850,0
|
|
20241111,181900,2321178200,39850,39850,39850,39850,0
|
|
20241111,181800,2321178200,39850,39850,39850,39850,0
|
|
20241111,181700,2321178200,39850,39850,39850,39850,0
|
|
20241111,181600,2321178200,39850,39850,39850,39850,0
|
|
20241111,181500,2321178200,39850,39850,39850,39850,0
|
|
20241111,181400,2321178200,39850,39850,39850,39850,0
|
|
20241111,181300,2321178200,39850,39850,39850,39850,0
|
|
20241111,181200,2321178200,39850,39850,39850,39850,0
|
|
20241111,181100,2321178200,39850,39850,39850,39850,2431
|
|
20241111,181000,2321178200,39850,39850,39850,39850,0
|
|
20241111,180900,2321178200,39850,39850,39850,39850,0
|
|
20241111,180800,2321178200,39850,39850,39850,39850,0
|
|
20241111,180700,2321178200,39850,39850,39850,39850,0
|
|
20241111,180600,2321178200,39850,39850,39850,39850,0
|
|
20241111,180500,2321178200,39850,39850,39850,39850,0
|
|
20241111,180400,2321178200,39850,39850,39850,39850,0
|
|
20241111,180300,2321178200,39850,39850,39850,39850,0
|
|
20241111,180200,2321178200,39850,39850,39850,39850,0
|
|
20241111,180100,2321178200,39850,39850,39850,39850,0
|
|
20241111,180000,2321178200,39850,39850,39850,39850,0
|
|
20241111,175900,2321178200,39850,39850,39850,39850,0
|
|
20241111,175800,2321178200,39850,39850,39850,39850,0
|
|
20241111,175700,2321178200,39850,39850,39850,39850,0
|
|
20241111,175600,2321178200,39850,39850,39850,39850,0
|
|
20241111,175500,2321178200,39850,39850,39850,39850,0
|
|
20241111,175400,2321178200,39850,39850,39850,39850,0
|
|
20241111,175300,2321178200,39850,39850,39850,39850,0
|
|
20241111,175200,2321178200,39850,39850,39850,39850,0
|
|
20241111,175100,2321178200,39850,39850,39850,39850,0
|
|
20241111,175000,2321178200,39850,39850,39850,39850,0
|
|
20241111,174900,2321178200,39850,39850,39850,39850,0
|
|
20241111,174800,2321178200,39850,39850,39850,39850,0
|
|
20241111,174700,2321178200,39850,39850,39850,39850,0
|
|
20241111,174600,2321178200,39850,39850,39850,39850,0
|
|
20241111,174500,2321178200,39850,39850,39850,39850,0
|
|
20241111,174400,2321178200,39850,39850,39850,39850,0
|
|
20241111,174300,2321178200,39850,39850,39850,39850,0
|
|
20241111,174200,2321178200,39850,39850,39850,39850,0
|
|
20241111,174100,2321178200,39850,39850,39850,39850,2431
|
|
20241111,174000,2321178200,39850,39850,39850,39850,0
|
|
20241111,173900,2321178200,39850,39850,39850,39850,0
|
|
20241111,173800,2321178200,39850,39850,39850,39850,0
|
|
20241111,173700,2321178200,39850,39850,39850,39850,0
|
|
20241111,173600,2321178200,39850,39850,39850,39850,0
|
|
20241111,173500,2321178200,39850,39850,39850,39850,0
|
|
20241111,173400,2321178200,39850,39850,39850,39850,0
|
|
20241111,173300,2321178200,39850,39850,39850,39850,0
|
|
20241111,173200,2321178200,39850,39850,39850,39850,0
|
|
20241111,173100,2321178200,39850,39850,39850,39850,0
|
|
20241111,173000,2321178200,39850,39850,39850,39850,0
|
|
20241111,172900,2321178200,39850,39850,39850,39850,0
|
|
20241111,172800,2321178200,39850,39850,39850,39850,0
|
|
20241111,172700,2321178200,39850,39850,39850,39850,0
|
|
20241111,172600,2321178200,39850,39850,39850,39850,0
|
|
20241111,172500,2321178200,39850,39850,39850,39850,0
|
|
20241111,172400,2321178200,39850,39850,39850,39850,0
|
|
20241111,172300,2321178200,39850,39850,39850,39850,0
|
|
20241111,172200,2321178200,39850,39850,39850,39850,0
|
|
20241111,172100,2321178200,39850,39850,39850,39850,0
|
|
20241111,172000,2321178200,39850,39850,39850,39850,0
|
|
20241111,171900,2321178200,39850,39850,39850,39850,0
|
|
20241111,171800,2321178200,39850,39850,39850,39850,0
|
|
20241111,171700,2321178200,39850,39850,39850,39850,0
|
|
20241111,171600,2321178200,39850,39850,39850,39850,0
|
|
20241111,171500,2321178200,39850,39850,39850,39850,0
|
|
20241111,171400,2321178200,39850,39850,39850,39850,0
|
|
20241111,171300,2321178200,39850,39850,39850,39850,0
|
|
20241111,171200,2321178200,39850,39850,39850,39850,0
|
|
20241111,171100,2321178200,39850,39850,39850,39850,2431
|
|
20241111,171000,2321178200,39850,39850,39850,39850,0
|
|
20241111,170900,2321178200,39850,39850,39850,39850,0
|
|
20241111,170800,2321178200,39850,39850,39850,39850,0
|
|
20241111,170700,2321178200,39850,39850,39850,39850,0
|
|
20241111,170600,2321178200,39850,39850,39850,39850,0
|
|
20241111,170500,2321178200,39850,39850,39850,39850,0
|
|
20241111,170400,2321178200,39850,39850,39850,39850,0
|
|
20241111,170300,2321178200,39850,39850,39850,39850,0
|
|
20241111,170200,2321178200,39850,39850,39850,39850,0
|
|
20241111,170100,2321178200,39850,39850,39850,39850,0
|
|
20241111,170000,2321178200,39850,39850,39850,39850,0
|
|
20241111,165900,2321178200,39850,39850,39850,39850,0
|
|
20241111,165800,2321178200,39850,39850,39850,39850,0
|
|
20241111,165700,2321178200,39850,39850,39850,39850,0
|
|
20241111,165600,2321178200,39850,39850,39850,39850,0
|
|
20241111,165500,2321178200,39850,39850,39850,39850,0
|
|
20241111,165400,2321178200,39850,39850,39850,39850,0
|
|
20241111,165300,2321178200,39850,39850,39850,39850,0
|
|
20241111,165200,2321178200,39850,39850,39850,39850,0
|
|
20241111,165100,2321178200,39850,39850,39850,39850,0
|
|
20241111,165000,2321178200,39850,39850,39850,39850,0
|
|
20241111,164900,2321178200,39850,39850,39850,39850,0
|
|
20241111,164800,2321178200,39850,39850,39850,39850,0
|
|
20241111,164700,2321178200,39850,39850,39850,39850,0
|
|
20241111,164600,2321178200,39850,39850,39850,39850,0
|
|
20241111,164500,2321178200,39850,39850,39850,39850,0
|
|
20241111,164400,2321178200,39850,39850,39850,39850,0
|
|
20241111,164300,2321178200,39850,39850,39850,39850,0
|
|
20241111,164200,2321178200,39850,39850,39850,39850,0
|
|
20241111,164100,2321178200,39850,39850,39850,39850,2431
|
|
20241111,164000,2321178200,39850,39850,39850,39850,0
|
|
20241111,163900,2321178200,39850,39850,39850,39850,0
|
|
20241111,163800,2321178200,39850,39850,39850,39850,0
|
|
20241111,163700,2321178200,39850,39850,39850,39850,0
|
|
20241111,163600,2321178200,39850,39850,39850,39850,0
|
|
20241111,163500,2321178200,39850,39850,39850,39850,0
|
|
20241111,163400,2321178200,39850,39850,39850,39850,0
|
|
20241111,163300,2321178200,39850,39850,39850,39850,0
|
|
20241111,163200,2321178200,39850,39850,39850,39850,0
|
|
20241111,163100,2321178200,39850,39850,39850,39850,0
|
|
20241111,163000,2321178200,39850,39850,39850,39850,0
|
|
20241111,162900,2321178200,39850,39850,39850,39850,0
|
|
20241111,162800,2321178200,39850,39850,39850,39850,0
|
|
20241111,162700,2321178200,39850,39850,39850,39850,0
|
|
20241111,162600,2321178200,39850,39850,39850,39850,0
|
|
20241111,162500,2321178200,39850,39850,39850,39850,0
|
|
20241111,162400,2321178200,39850,39850,39850,39850,0
|
|
20241111,162300,2321178200,39850,39850,39850,39850,0
|
|
20241111,162200,2321178200,39850,39850,39850,39850,0
|
|
20241111,162100,2321178200,39850,39850,39850,39850,0
|
|
20241111,162000,2321178200,39850,39850,39850,39850,0
|
|
20241111,161900,2321178200,39850,39850,39850,39850,0
|
|
20241111,161800,2321178200,39850,39850,39850,39850,0
|
|
20241111,161700,2321178200,39850,39850,39850,39850,0
|
|
20241111,161600,2321178200,39850,39850,39850,39850,0
|
|
20241111,161500,2321178200,39850,39850,39850,39850,0
|
|
20241111,161400,2321178200,39850,39850,39850,39850,0
|
|
20241111,161300,2321178200,39850,39850,39850,39850,0
|
|
20241111,161200,2321178200,39850,39850,39850,39850,0
|
|
20241111,161100,2321178200,39850,39850,39850,39850,2431
|
|
20241111,161000,2321178200,39850,39850,39850,39850,0
|
|
20241111,160900,2321178200,39850,39850,39850,39850,0
|
|
20241111,160800,2321178200,39850,39850,39850,39850,0
|
|
20241111,160700,2321178200,39850,39850,39850,39850,0
|
|
20241111,160600,2321178200,39850,39850,39850,39850,0
|
|
20241111,160500,2321178200,39850,39850,39850,39850,0
|
|
20241111,160400,2321178200,39850,39850,39850,39850,0
|
|
20241111,160300,2321178200,39850,39850,39850,39850,0
|
|
20241111,160200,2321178200,39850,39850,39850,39850,0
|
|
20241111,160100,2321178200,39850,39850,39850,39850,0
|
|
20241111,160000,2321178200,39850,39850,39850,39850,0
|
|
20241111,155900,2321178200,39850,39850,39850,39850,0
|
|
20241111,155800,2321178200,39850,39850,39850,39850,0
|
|
20241111,155700,2321178200,39850,39850,39850,39850,0
|
|
20241111,155600,2321178200,39850,39850,39850,39850,0
|
|
20241111,155500,2321178200,39850,39850,39850,39850,0
|
|
20241111,155400,2321178200,39850,39850,39850,39850,0
|
|
20241111,155300,2321178200,39850,39850,39850,39850,0
|
|
20241111,155200,2321178200,39850,39850,39850,39850,0
|
|
20241111,155100,2321178200,39850,39850,39850,39850,0
|
|
20241111,155000,2321178200,39850,39850,39850,39850,0
|
|
20241111,154900,2321178200,39850,39850,39850,39850,0
|
|
20241111,154800,2321178200,39850,39850,39850,39850,0
|
|
20241111,154700,2321178200,39850,39850,39850,39850,0
|
|
20241111,154600,2321178200,39850,39850,39850,39850,0
|
|
20241111,154500,2321178200,39850,39850,39850,39850,0
|
|
20241111,154400,2321178200,39850,39850,39850,39850,0
|
|
20241111,154300,2321178200,39850,39850,39850,39850,0
|
|
20241111,154200,2321178200,39850,39850,39850,39850,0
|
|
20241111,154100,2321178200,39850,39850,39850,39850,2431
|
|
20241111,154000,2321178200,39850,39850,39850,39850,0
|
|
20241111,153900,2321178200,39850,39850,39850,39850,0
|
|
20241111,153800,2321178200,39850,39850,39850,39850,0
|
|
20241111,153700,2321178200,39850,39850,39850,39850,0
|
|
20241111,153600,2321178200,39850,39850,39850,39850,0
|
|
20241111,153500,2321178200,39850,39850,39850,39850,0
|
|
20241111,153400,2321178200,39850,39850,39850,39850,0
|
|
20241111,153300,2321178200,39850,39850,39850,39850,0
|
|
20241111,153200,2321178200,39850,39850,39850,39850,0
|
|
20241111,153100,2321178200,39850,39850,39850,39850,0
|
|
20241111,153000,2321178200,39850,39850,39850,39850,2431
|
|
20241111,152900,2224302850,39900,39900,39900,39900,0
|
|
20241111,152800,2224302850,39900,39900,39900,39900,0
|
|
20241111,152700,2224302850,39900,39900,39900,39900,0
|
|
20241111,152600,2224302850,39900,39900,39900,39900,0
|
|
20241111,152500,2224302850,39900,39900,39900,39900,0
|
|
20241111,152400,2224302850,39900,39900,39900,39900,0
|
|
20241111,152300,2224302850,39900,39900,39900,39900,0
|
|
20241111,152200,2224302850,39900,39900,39900,39900,0
|
|
20241111,152100,2224302850,39900,39900,39900,39900,0
|
|
20241111,152000,2224302850,39900,39900,39900,39900,0
|
|
20241111,151900,2224302850,39900,39900,39900,39850,117
|
|
20241111,151800,2219637100,39900,39900,39900,39850,196
|
|
20241111,151700,2211816750,39900,39850,39900,39850,48
|
|
20241111,151600,2209902600,39900,39900,39900,39850,66
|
|
20241111,151500,2207269900,39850,39900,39900,39850,56
|
|
20241111,151400,2205037650,39850,39850,39900,39850,65
|
|
20241111,151300,2202446350,39900,39850,39900,39850,34
|
|
20241111,151200,2201090900,39850,39850,39850,39800,37
|
|
20241111,151100,2199617500,39850,39800,39900,39800,130
|
|
20241111,151000,2194442300,39850,39800,39850,39800,143
|
|
20241111,150900,2188745000,39800,39800,39850,39800,45
|
|
20241111,150800,2186953800,39800,39850,39850,39800,75
|
|
20241111,150700,2183966600,39850,39850,39850,39800,105
|
|
20241111,150600,2179783100,39850,39850,39900,39850,43
|
|
20241111,150500,2178069200,39850,39850,39900,39850,187
|
|
20241111,150400,2170611750,39850,39850,39900,39850,93
|
|
20241111,150300,2166904900,39850,39850,39900,39850,32
|
|
20241111,150200,2165629600,39850,39850,39900,39800,33
|
|
20241111,150100,2164315100,39800,39900,39900,39800,632
|
|
20241111,150000,2139130250,39850,39850,39900,39850,48
|
|
20241111,145900,2137217100,39900,39850,39900,39850,102
|
|
20241111,145800,2133151200,39900,39850,39900,39850,193
|
|
20241111,145700,2125455350,39900,39900,39900,39850,53
|
|
20241111,145600,2123342300,39950,39900,39950,39850,85
|
|
20241111,145500,2119954200,39850,39800,39900,39800,136
|
|
20241111,145400,2114530250,39850,39850,39950,39800,127
|
|
20241111,145300,2109470650,39850,39900,39950,39850,128
|
|
20241111,145200,2104365000,39900,39950,39950,39850,88
|
|
20241111,145100,2100855550,39900,39950,39950,39900,26
|
|
20241111,145000,2099817200,39900,39900,39950,39850,110
|
|
20241111,144900,2095428700,39950,39900,39950,39900,27
|
|
20241111,144800,2094350850,39900,39950,39950,39900,62
|
|
20241111,144700,2091876750,39950,39900,39950,39900,36
|
|
20241111,144600,2090439950,39900,39900,39900,39850,104
|
|
20241111,144500,2086293600,39900,39850,39900,39850,69
|
|
20241111,144400,2083543150,39900,39850,39900,39850,81
|
|
20241111,144300,2080314400,39900,39900,39900,39850,32
|
|
20241111,144200,2079037650,39900,39950,39950,39850,66
|
|
20241111,144100,2076404000,39900,39950,39950,39900,73
|
|
20241111,144000,2073488000,39850,39900,39900,39850,88
|
|
20241111,143900,2069979950,39900,39900,39900,39850,28
|
|
20241111,143800,2068863100,39900,39900,39900,39850,85
|
|
20241111,143700,2065474900,39900,39900,39900,39850,17
|
|
20241111,143600,2064796950,39900,39950,39950,39900,136
|
|
20241111,143500,2059365500,39950,39900,39950,39850,32
|
|
20241111,143400,2058088250,39900,39950,39950,39900,121
|
|
20241111,143300,2053257300,39950,39900,39950,39900,86
|
|
20241111,143200,2049824800,39950,39950,39950,39900,79
|
|
20241111,143100,2046671350,39900,39950,39950,39900,127
|
|
20241111,143000,2041602000,39950,39950,39950,39900,62
|
|
20241111,142900,2039125500,39900,39900,39950,39900,480
|
|
20241111,142800,2019971400,39850,39900,39900,39850,25
|
|
20241111,142700,2018974400,39850,39850,39900,39800,123
|
|
20241111,142600,2014072450,39850,39850,39850,39800,16
|
|
20241111,142500,2013435200,39850,39850,39850,39750,80
|
|
20241111,142400,2010250650,39800,39850,39850,39800,40
|
|
20241111,142300,2008657900,39900,39850,39900,39750,87
|
|
20241111,142200,2005193450,39900,39850,39900,39850,47
|
|
20241111,142100,2003319450,39850,39900,39900,39850,69
|
|
20241111,142000,2000569400,39850,39850,39900,39850,51
|
|
20241111,141900,1998536650,39850,39850,39900,39850,112
|
|
20241111,141800,1994072900,39800,39900,39900,39800,23
|
|
20241111,141700,1993156000,39700,39900,39900,39700,93
|
|
20241111,141600,1989461750,39900,39750,39900,39700,598
|
|
20241111,141500,1965694650,39800,39850,39900,39800,902
|
|
20241111,141400,1929755100,39850,39850,39850,39800,49
|
|
20241111,141300,1927804350,39800,39800,39850,39700,130
|
|
20241111,141200,1922629450,39850,39850,39850,39750,25
|
|
20241111,141100,1921634100,39800,39750,39800,39750,162
|
|
20241111,141000,1915186850,39800,39750,39800,39700,92
|
|
20241111,140900,1911530500,39800,39800,39800,39800,2
|
|
20241111,140800,1911450900,39850,39800,39850,39800,83
|
|
20241111,140700,1908147300,39800,39800,39850,39800,43
|
|
20241111,140600,1906435700,39800,39800,39850,39800,80
|
|
20241111,140500,1903250950,39800,39800,39850,39800,185
|
|
20241111,140400,1895887400,39850,39800,39850,39800,66
|
|
20241111,140300,1893260400,39800,39850,39850,39800,128
|
|
20241111,140200,1888160550,39850,39900,39900,39850,90
|
|
20241111,140100,1884573750,39850,39850,39850,39800,45
|
|
20241111,140000,1882780950,39850,39800,39900,39800,87
|
|
20241111,135900,1879316500,39850,39850,39850,39850,6
|
|
20241111,135800,1879077400,39800,39850,39850,39800,64
|
|
20241111,135700,1876527350,39850,39900,39900,39850,18
|
|
20241111,135600,1875810000,39900,39850,39900,39850,93
|
|
20241111,135500,1872103650,39850,39800,39850,39800,78
|
|
20241111,135400,1868995550,39800,39800,39850,39800,112
|
|
20241111,135300,1864537300,39850,39800,39850,39750,51
|
|
20241111,135200,1862507450,39800,39700,39850,39650,262
|
|
20241111,135100,1852112500,39750,39750,39750,39700,33
|
|
20241111,135000,1850801650,39750,39700,39800,39700,97
|
|
20241111,134900,1846945800,39700,39700,39750,39700,32
|
|
20241111,134800,1845674700,39750,39750,39750,39700,71
|
|
20241111,134700,1842855250,39700,39700,39750,39700,128
|
|
20241111,134600,1837770600,39750,39750,39750,39700,81
|
|
20241111,134500,1834554200,39700,39700,39750,39700,70
|
|
20241111,134400,1831774900,39750,39700,39750,39700,48
|
|
20241111,134300,1829867250,39750,39750,39750,39700,29
|
|
20241111,134200,1828714900,39750,39750,39750,39750,7
|
|
20241111,134100,1828436650,39700,39750,39750,39700,90
|
|
20241111,134000,1824860950,39750,39750,39750,39750,33
|
|
20241111,133900,1823549200,39800,39750,39800,39750,67
|
|
20241111,133800,1820885800,39750,39750,39750,39750,109
|
|
20241111,133700,1816553050,39800,39750,39800,39750,74
|
|
20241111,133600,1813610800,39750,39800,39800,39750,34
|
|
20241111,133500,1812259050,39750,39850,39850,39750,73
|
|
20241111,133400,1809355750,39800,39850,39850,39800,29
|
|
20241111,133300,1808201400,39800,39850,39850,39800,71
|
|
20241111,133200,1805372450,39850,39850,39850,39850,41
|
|
20241111,133100,1803738600,39850,39900,39900,39850,67
|
|
20241111,133000,1801068550,39850,39850,39900,39850,59
|
|
20241111,132900,1798717200,39900,39850,39900,39850,64
|
|
20241111,132800,1796166750,39850,39850,39900,39850,130
|
|
20241111,132700,1790986100,39850,39900,39900,39850,123
|
|
20241111,132600,1786079400,39900,39900,39900,39900,0
|
|
20241111,132500,1786079400,39900,39950,39950,39850,143
|
|
20241111,132400,1780367850,39900,39750,39900,39650,1912
|
|
20241111,132300,1704282750,39700,39750,39750,39700,64
|
|
20241111,132200,1701741550,39700,39750,39750,39700,262
|
|
20241111,132100,1691338100,39750,39750,39750,39700,125
|
|
20241111,132000,1686373200,39700,39750,39750,39700,21
|
|
20241111,131900,1685538800,39750,39800,39800,39750,60
|
|
20241111,131800,1683151650,39800,39750,39800,39750,109
|
|
20241111,131700,1678818750,39750,39750,39750,39750,32
|
|
20241111,131600,1677546750,39800,39800,39800,39750,60
|
|
20241111,131500,1675161550,39800,39800,39800,39750,39
|
|
20241111,131400,1673610200,39800,39800,39800,39750,81
|
|
20241111,131300,1670389200,39800,39800,39800,39750,114
|
|
20241111,131200,1665853100,39800,39750,39800,39750,803
|
|
20241111,131100,1633926900,39800,39800,39800,39800,3
|
|
20241111,131000,1633807500,39800,39750,39800,39750,164
|
|
20241111,130900,1627284800,39800,39750,39800,39750,17
|
|
20241111,130800,1626608450,39800,39800,39800,39750,80
|
|
20241111,130700,1623427250,39750,39800,39800,39750,85
|
|
20241111,130600,1620045100,39750,39800,39800,39750,56
|
|
20241111,130500,1617819050,39800,39800,39800,39750,41
|
|
20241111,130400,1616188100,39750,39800,39800,39750,65
|
|
20241111,130300,1613604000,39750,39750,39750,39750,30
|
|
20241111,130200,1612411500,39750,39750,39800,39750,113
|
|
20241111,130100,1607916850,39750,39800,39800,39700,309
|
|
20241111,130000,1595636200,39800,39800,39800,39750,94
|
|
20241111,125900,1591899150,39800,39800,39800,39750,77
|
|
20241111,125800,1588836450,39800,39800,39800,39800,11
|
|
20241111,125700,1588398650,39800,39800,39800,39800,46
|
|
20241111,125600,1586567850,39850,39800,39850,39800,49
|
|
20241111,125500,1584616850,39800,39800,39800,39750,77
|
|
20241111,125400,1581553250,39850,39850,39850,39850,16
|
|
20241111,125300,1580915650,39800,39800,39850,39800,131
|
|
20241111,125200,1575701350,39850,39800,39850,39800,33
|
|
20241111,125100,1574387300,39850,39850,39850,39800,36
|
|
20241111,125000,1572953200,39850,39850,39850,39850,82
|
|
20241111,124900,1569685500,39850,39850,39850,39800,38
|
|
20241111,124800,1568172200,39850,39850,39850,39850,3
|
|
20241111,124700,1568052650,39750,39850,39850,39750,148
|
|
20241111,124600,1562160950,39850,39800,39850,39800,58
|
|
20241111,124500,1559852400,39750,39800,39800,39750,81
|
|
20241111,124400,1556631900,39800,39750,39800,39750,46
|
|
20241111,124300,1554802950,39800,39700,39800,39700,94
|
|
20241111,124200,1551069150,39700,39800,39800,39700,24
|
|
20241111,124100,1550115600,39700,39750,39750,39700,73
|
|
20241111,124000,1547216650,39750,39700,39750,39700,46
|
|
20241111,123900,1545390200,39700,39800,39800,39700,104
|
|
20241111,123800,1541254400,39800,39800,39800,39800,10
|
|
20241111,123700,1540856400,39750,39750,39750,39750,82
|
|
20241111,123600,1537596900,39800,39800,39800,39750,86
|
|
20241111,123500,1534174150,39800,39800,39800,39800,3
|
|
20241111,123400,1534054750,39800,39800,39800,39800,3
|
|
20241111,123300,1533935350,39900,39900,39900,39700,151
|
|
20241111,123200,1527923750,39900,39750,39900,39750,134
|
|
20241111,123100,1522594850,39750,39750,39750,39750,1
|
|
20241111,123000,1522555100,39700,39750,39750,39700,103
|
|
20241111,122900,1518461700,39800,39800,39800,39800,6
|
|
20241111,122800,1518222900,39700,39800,39800,39700,94
|
|
20241111,122700,1514486850,39700,39700,39700,39700,83
|
|
20241111,122600,1511191750,39900,39850,39900,39650,127
|
|
20241111,122500,1506138500,39800,39800,39900,39650,2138
|
|
20241111,122400,1421212250,39800,39750,39800,39750,94
|
|
20241111,122300,1417473850,39800,39800,39800,39800,74
|
|
20241111,122200,1414528650,39800,39800,39850,39750,116
|
|
20241111,122100,1409914250,39800,39750,39800,39750,102
|
|
20241111,122000,1405858800,39800,39800,39800,39750,85
|
|
20241111,121900,1402478600,39800,39800,39800,39800,3
|
|
20241111,121800,1402359200,39750,39750,39750,39750,56
|
|
20241111,121700,1400133200,39800,39800,39800,39800,16
|
|
20241111,121600,1399496400,39750,39750,39800,39750,128
|
|
20241111,121500,1394404850,39800,39750,39800,39750,18
|
|
20241111,121400,1393688950,39800,39750,39800,39700,525
|
|
20241111,121300,1372821100,39750,39750,39750,39750,58
|
|
20241111,121200,1370515600,39750,39750,39750,39700,70
|
|
20241111,121100,1367735900,39750,39750,39750,39750,27
|
|
20241111,121000,1366662650,39750,39750,39800,39700,140
|
|
20241111,120900,1361097050,39800,39750,39800,39700,283
|
|
20241111,120800,1349847850,39750,39750,39800,39750,13
|
|
20241111,120700,1349330700,39800,39750,39800,39700,432
|
|
20241111,120600,1332172200,39800,39800,39800,39800,1
|
|
20241111,120500,1332132400,39800,39750,39800,39700,308
|
|
20241111,120400,1319898300,39750,39800,39800,39700,35
|
|
20241111,120300,1318506750,39800,39750,39850,39700,639
|
|
20241111,120200,1293116750,39750,39750,39850,39750,236
|
|
20241111,120100,1283730950,39750,39750,39750,39750,58
|
|
20241111,120000,1281425450,39800,39800,39850,39800,50
|
|
20241111,115900,1279435250,39850,39850,39850,39800,220
|
|
20241111,115800,1270675350,39800,39900,39900,39800,21
|
|
20241111,115700,1269839450,39900,39800,39900,39750,68
|
|
20241111,115600,1267134950,39800,39800,39800,39800,51
|
|
20241111,115500,1265105150,39800,39900,39900,39800,3
|
|
20241111,115400,1264985650,39800,39800,39800,39800,62
|
|
20241111,115300,1262518050,39850,39800,39900,39800,101
|
|
20241111,115200,1258496400,39800,39800,39800,39800,51
|
|
20241111,115100,1256466600,39800,39800,39800,39800,7
|
|
20241111,115000,1256188000,39900,39800,39900,39800,65
|
|
20241111,114900,1253598250,39800,39800,39800,39800,104
|
|
20241111,114800,1249459050,39800,39800,39800,39800,7
|
|
20241111,114700,1249180450,39800,39800,39800,39750,202
|
|
20241111,114600,1241144500,39750,39750,39800,39750,85
|
|
20241111,114500,1237765300,39800,39800,39800,39750,118
|
|
20241111,114400,1233071750,39750,39850,39850,39750,156
|
|
20241111,114300,1226860500,39900,39900,39900,39850,56
|
|
20241111,114200,1224627600,39900,39900,39900,39850,64
|
|
20241111,114100,1222076800,39850,39850,39850,39850,42
|
|
20241111,114000,1220403100,39800,39850,39850,39750,79
|
|
20241111,113900,1217259750,39850,39850,39850,39850,59
|
|
20241111,113800,1214908600,39850,39850,39850,39850,1
|
|
20241111,113700,1214868750,39850,39850,39850,39750,28
|
|
20241111,113600,1213754550,39750,39750,39750,39750,56
|
|
20241111,113500,1211528550,39750,39850,39850,39750,80
|
|
20241111,113400,1208344350,39850,39850,39850,39850,29
|
|
20241111,113300,1207188700,39750,39750,39750,39750,0
|
|
20241111,113200,1207188700,39750,39800,39800,39750,636
|
|
20241111,113100,1181879900,39800,39900,39900,39750,739
|
|
20241111,113000,1152475050,39900,39850,39900,39800,190
|
|
20241111,112900,1144905500,39850,39850,39850,39850,1
|
|
20241111,112800,1144865650,39850,39900,39900,39850,9
|
|
20241111,112700,1144506750,39900,39850,39900,39850,239
|
|
20241111,112600,1134979400,39900,39900,39900,39900,31
|
|
20241111,112500,1133742500,39950,39900,39950,39900,7
|
|
20241111,112400,1133463000,39850,40000,40000,39850,235
|
|
20241111,112300,1124087550,39900,39950,39950,39900,8
|
|
20241111,112200,1123768300,39900,40000,40050,39900,68
|
|
20241111,112100,1121052300,39950,39950,39950,39950,0
|
|
20241111,112000,1121052300,39950,40000,40000,39950,75
|
|
20241111,111900,1118055100,40000,40000,40000,39950,89
|
|
20241111,111800,1114495450,40050,40000,40050,40000,20
|
|
20241111,111700,1113694800,40050,40050,40050,40050,7
|
|
20241111,111600,1113414450,40050,40050,40050,40050,36
|
|
20241111,111500,1111972650,39900,40000,40000,39900,80
|
|
20241111,111400,1108774800,40000,40100,40100,40000,10
|
|
20241111,111300,1108374200,40050,40000,40100,39950,147
|
|
20241111,111200,1102493450,40100,40100,40100,40100,52
|
|
20241111,111100,1100408250,40050,40050,40050,40000,62
|
|
20241111,111000,1097927900,40050,40000,40050,40000,52
|
|
20241111,110900,1095845700,40000,40000,40000,40000,1
|
|
20241111,110800,1095805700,40000,40000,40000,40000,33
|
|
20241111,110700,1094485700,39900,39900,39900,39900,0
|
|
20241111,110600,1094485700,39900,39950,39950,39900,4
|
|
20241111,110500,1094325950,40000,40000,40000,40000,7
|
|
20241111,110400,1094045950,39900,39900,39950,39900,255
|
|
20241111,110300,1083871200,39900,39900,39900,39900,0
|
|
20241111,110200,1083871200,39900,39950,39950,39900,129
|
|
20241111,110100,1078719650,40000,40000,40000,40000,17
|
|
20241111,110000,1078039650,39950,40050,40050,39950,33
|
|
20241111,105900,1076720800,40050,40050,40050,40050,51
|
|
20241111,105800,1074678250,40000,40000,40000,40000,4
|
|
20241111,105700,1074518250,40050,40000,40050,40000,155
|
|
20241111,105600,1068310600,40000,39950,40000,39950,57
|
|
20241111,105500,1066031350,39950,39900,39950,39900,277
|
|
20241111,105400,1054973150,39900,39950,39950,39900,69
|
|
20241111,105300,1052217050,40000,39900,40000,39900,30
|
|
20241111,105200,1051018450,39950,39900,39950,39850,39
|
|
20241111,105100,1049462300,39950,39800,40000,39800,1978
|
|
20241111,105000,970522050,39850,39850,39850,39800,98
|
|
20241111,104900,966616900,39800,39800,39850,39800,38
|
|
20241111,104800,965103100,39850,39800,39850,39800,101
|
|
20241111,104700,961080400,39800,39800,39800,39800,8
|
|
20241111,104600,960762000,39800,39800,39850,39800,10
|
|
20241111,104500,960363950,39850,39800,39850,39750,644
|
|
20241111,104400,934729300,39750,39750,39800,39750,37
|
|
20241111,104300,933258350,39750,39750,39800,39750,35
|
|
20241111,104200,931865850,39800,39800,39800,39750,14
|
|
20241111,104100,931309000,39750,39750,39800,39750,113
|
|
20241111,104000,926816400,39800,39750,39800,39750,11
|
|
20241111,103900,926378950,39750,39700,39800,39700,19
|
|
20241111,103800,925623550,39700,39750,39750,39700,168
|
|
20241111,103700,918946850,39800,39750,39800,39750,35
|
|
20241111,103600,917554600,39750,39750,39800,39750,65
|
|
20241111,103500,914968200,39700,39750,39750,39700,4
|
|
20241111,103400,914809300,39750,39750,39750,39750,3
|
|
20241111,103300,914690050,39750,39750,39800,39750,110
|
|
20241111,103200,910315000,39750,39750,39800,39700,29
|
|
20241111,103100,909162250,39800,39800,39800,39700,1224
|
|
20241111,103000,860504400,39800,39750,39800,39750,48
|
|
20241111,102900,858594550,39800,39750,39800,39750,56
|
|
20241111,102800,856368050,39750,39750,39800,39750,205
|
|
20241111,102700,848217700,39750,39750,39800,39750,15
|
|
20241111,102600,847621200,39800,39800,39800,39700,441
|
|
20241111,102500,830090750,39800,39800,39800,39800,62
|
|
20241111,102400,827623150,39800,39800,39850,39750,54
|
|
20241111,102300,825474300,39800,39750,39800,39750,4
|
|
20241111,102200,825315250,39750,39800,39800,39750,9
|
|
20241111,102100,824957250,39750,39800,39800,39750,261
|
|
20241111,102000,814574150,39850,39750,39850,39750,83
|
|
20241111,101900,811269900,39750,39750,39750,39750,7
|
|
20241111,101800,810991650,39800,39750,39800,39750,40
|
|
20241111,101700,809399800,39800,39800,39800,39750,27
|
|
20241111,101600,808325700,39750,39750,39800,39750,8
|
|
20241111,101500,808007650,39750,39800,39800,39750,59
|
|
20241111,101400,805659800,39750,39800,39800,39750,25
|
|
20241111,101300,804665300,39800,39750,39800,39750,147
|
|
20241111,101200,798818050,39800,39800,39800,39750,10
|
|
20241111,101100,798420200,39800,39750,39800,39750,82
|
|
20241111,101000,795157100,39800,39750,39800,39750,39
|
|
20241111,100900,793605800,39750,39750,39750,39750,16
|
|
20241111,100800,792969800,39750,39750,39800,39750,122
|
|
20241111,100700,788119350,39800,39800,39800,39750,27
|
|
20241111,100600,787045050,39750,39800,39850,39750,272
|
|
20241111,100500,776219000,39750,39800,39800,39750,26
|
|
20241111,100400,775185450,39800,39800,39800,39750,16
|
|
20241111,100300,774549000,39800,39850,39850,39800,45
|
|
20241111,100200,772757950,39800,39800,39850,39800,21
|
|
20241111,100100,771922100,39850,39800,39850,39800,30
|
|
20241111,100000,770727000,39800,39850,39850,39800,10
|
|
20241111,095900,770328900,39800,39800,39850,39800,151
|
|
20241111,095800,764318850,39800,39800,39850,39800,21
|
|
20241111,095700,763482500,39800,39800,39800,39750,27
|
|
20241111,095600,762408250,39800,39750,39800,39750,14
|
|
20241111,095500,761851550,39750,39750,39750,39750,8
|
|
20241111,095400,761533550,39750,39800,39800,39750,20
|
|
20241111,095300,760738050,39750,39750,39750,39750,0
|
|
20241111,095200,760738050,39750,39850,39850,39750,29
|
|
20241111,095100,759583900,39900,39900,39900,39900,1
|
|
20241111,095000,759544000,39900,39750,39900,39700,721
|
|
20241111,094900,730833700,39750,39750,39750,39750,15
|
|
20241111,094800,730237450,39750,39700,39750,39700,115
|
|
20241111,094700,725670750,39700,39750,39750,39700,604
|
|
20241111,094600,701664950,39750,39800,39850,39750,108
|
|
20241111,094500,697367250,39800,39900,39900,39750,474
|
|
20241111,094400,678486150,39850,39900,39900,39850,30
|
|
20241111,094300,677289950,39900,39900,39900,39900,37
|
|
20241111,094200,675813650,39900,39900,39900,39900,249
|
|
20241111,094100,665878550,39900,39900,39900,39900,5
|
|
20241111,094000,665679050,39950,39950,39950,39900,47
|
|
20241111,093900,663803200,39950,39950,39950,39900,148
|
|
20241111,093800,657890850,39950,39900,39950,39900,82
|
|
20241111,093700,654618050,39900,39850,39900,39850,16
|
|
20241111,093600,653979850,39850,39900,39950,39850,232
|
|
20241111,093500,644719950,39950,40000,40000,39950,34
|
|
20241111,093400,643361600,39850,39900,39900,39850,2
|
|
20241111,093300,643281850,39850,39950,39950,39850,197
|
|
20241111,093200,635425750,39950,40000,40000,39950,106
|
|
20241111,093100,631190200,40000,40000,40000,40000,3
|
|
20241111,093000,631070200,40000,40000,40000,39950,651
|
|
20241111,092900,605037400,39950,40000,40000,39950,18
|
|
20241111,092800,604318100,39950,39950,40000,39950,7
|
|
20241111,092700,604038400,39900,39900,39950,39900,140
|
|
20241111,092600,598446650,39800,39850,39850,39800,5
|
|
20241111,092500,598247600,39800,39900,39900,39800,486
|
|
20241111,092400,578895900,39900,39900,39900,39850,120
|
|
20241111,092300,574110450,39900,39950,39950,39900,72
|
|
20241111,092200,571237000,39950,39950,39950,39950,9
|
|
20241111,092100,570877450,40000,40000,40000,40000,3
|
|
20241111,092000,570757450,40000,39950,40000,39950,490
|
|
20241111,091900,551162450,39950,39900,40000,39500,4028
|
|
20241111,091800,391193800,39950,39950,40000,39850,930
|
|
20241111,091700,354074050,39950,40000,40000,39950,421
|
|
20241111,091600,337252750,40000,40000,40000,39950,29
|
|
20241111,091500,336092850,40000,39950,40000,39950,16
|
|
20241111,091400,335453500,40000,40000,40000,39950,103
|
|
20241111,091300,331337050,40000,40000,40000,40000,89
|
|
20241111,091200,327777050,40000,40000,40000,39950,631
|
|
20241111,091100,302547950,40000,40000,40000,39950,40
|
|
20241111,091000,300948950,40000,39950,40000,39950,28
|
|
20241111,090900,299829550,40000,40000,40000,39900,583
|
|
20241111,090800,276534850,40000,40050,40100,40000,15
|
|
20241111,090700,275934450,40000,40050,40100,40000,194
|
|
20241111,090600,268170850,40050,40100,40100,40050,756
|
|
20241111,090500,237889400,40100,40100,40100,40050,32
|
|
20241111,090400,236606950,40050,40100,40200,39950,2853
|
|
20241111,090300,122373500,40200,40200,40250,40100,418
|
|
20241111,090200,105593850,40250,40250,40350,40200,764
|
|
20241111,090100,74839500,40350,40250,40350,40250,275
|
|
20241111,090000,63757650,40350,40300,40350,40250,1572
|