523 lines
27 KiB
CSV
523 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,184000,2301255850,37400,37400,37400,37400,15396
|
|
20241114,183900,2301255850,37400,37400,37400,37400,0
|
|
20241114,183800,2301255850,37400,37400,37400,37400,0
|
|
20241114,183700,2301255850,37400,37400,37400,37400,0
|
|
20241114,183600,2301255850,37400,37400,37400,37400,0
|
|
20241114,183500,2301255850,37400,37400,37400,37400,0
|
|
20241114,183400,2301255850,37400,37400,37400,37400,0
|
|
20241114,183300,2301255850,37400,37400,37400,37400,0
|
|
20241114,183200,2301255850,37400,37400,37400,37400,0
|
|
20241114,183100,2301255850,37400,37400,37400,37400,0
|
|
20241114,183000,2301255850,37400,37400,37400,37400,0
|
|
20241114,182900,2301255850,37400,37400,37400,37400,0
|
|
20241114,182800,2301255850,37400,37400,37400,37400,0
|
|
20241114,182700,2301255850,37400,37400,37400,37400,0
|
|
20241114,182600,2301255850,37400,37400,37400,37400,0
|
|
20241114,182500,2301255850,37400,37400,37400,37400,0
|
|
20241114,182400,2301255850,37400,37400,37400,37400,0
|
|
20241114,182300,2301255850,37400,37400,37400,37400,0
|
|
20241114,182200,2301255850,37400,37400,37400,37400,0
|
|
20241114,182100,2301255850,37400,37400,37400,37400,0
|
|
20241114,182000,2301255850,37400,37400,37400,37400,0
|
|
20241114,181900,2301255850,37400,37400,37400,37400,0
|
|
20241114,181800,2301255850,37400,37400,37400,37400,0
|
|
20241114,181700,2301255850,37400,37400,37400,37400,0
|
|
20241114,181600,2301255850,37400,37400,37400,37400,0
|
|
20241114,181500,2301255850,37400,37400,37400,37400,0
|
|
20241114,181400,2301255850,37400,37400,37400,37400,0
|
|
20241114,181300,2301255850,37400,37400,37400,37400,0
|
|
20241114,181200,2301255850,37400,37400,37400,37400,0
|
|
20241114,181100,2301255850,37400,37400,37400,37400,0
|
|
20241114,181000,2301255850,37400,37400,37400,37400,15396
|
|
20241114,180900,2301255850,37400,37400,37400,37400,0
|
|
20241114,180800,2301255850,37400,37400,37400,37400,0
|
|
20241114,180700,2301255850,37400,37400,37400,37400,0
|
|
20241114,180600,2301255850,37400,37400,37400,37400,0
|
|
20241114,180500,2301255850,37400,37400,37400,37400,0
|
|
20241114,180400,2301255850,37400,37400,37400,37400,0
|
|
20241114,180300,2301255850,37400,37400,37400,37400,0
|
|
20241114,180200,2301255850,37400,37400,37400,37400,0
|
|
20241114,180100,2301255850,37400,37400,37400,37400,0
|
|
20241114,180000,2301255850,37400,37400,37400,37400,0
|
|
20241114,175900,2301255850,37400,37400,37400,37400,0
|
|
20241114,175800,2301255850,37400,37400,37400,37400,0
|
|
20241114,175700,2301255850,37400,37400,37400,37400,0
|
|
20241114,175600,2301255850,37400,37400,37400,37400,0
|
|
20241114,175500,2301255850,37400,37400,37400,37400,0
|
|
20241114,175400,2301255850,37400,37400,37400,37400,0
|
|
20241114,175300,2301255850,37400,37400,37400,37400,0
|
|
20241114,175200,2301255850,37400,37400,37400,37400,0
|
|
20241114,175100,2301255850,37400,37400,37400,37400,0
|
|
20241114,175000,2301255850,37400,37400,37400,37400,0
|
|
20241114,174900,2301255850,37400,37400,37400,37400,0
|
|
20241114,174800,2301255850,37400,37400,37400,37400,0
|
|
20241114,174700,2301255850,37400,37400,37400,37400,0
|
|
20241114,174600,2301255850,37400,37400,37400,37400,0
|
|
20241114,174500,2301255850,37400,37400,37400,37400,0
|
|
20241114,174400,2301255850,37400,37400,37400,37400,0
|
|
20241114,174300,2301255850,37400,37400,37400,37400,0
|
|
20241114,174200,2301255850,37400,37400,37400,37400,0
|
|
20241114,174100,2301255850,37400,37400,37400,37400,0
|
|
20241114,174000,2301255850,37400,37400,37400,37400,15396
|
|
20241114,173900,2301255850,37400,37400,37400,37400,0
|
|
20241114,173800,2301255850,37400,37400,37400,37400,0
|
|
20241114,173700,2301255850,37400,37400,37400,37400,0
|
|
20241114,173600,2301255850,37400,37400,37400,37400,0
|
|
20241114,173500,2301255850,37400,37400,37400,37400,0
|
|
20241114,173400,2301255850,37400,37400,37400,37400,0
|
|
20241114,173300,2301255850,37400,37400,37400,37400,0
|
|
20241114,173200,2301255850,37400,37400,37400,37400,0
|
|
20241114,173100,2301255850,37400,37400,37400,37400,0
|
|
20241114,173000,2301255850,37400,37400,37400,37400,0
|
|
20241114,172900,2301255850,37400,37400,37400,37400,0
|
|
20241114,172800,2301255850,37400,37400,37400,37400,0
|
|
20241114,172700,2301255850,37400,37400,37400,37400,0
|
|
20241114,172600,2301255850,37400,37400,37400,37400,0
|
|
20241114,172500,2301255850,37400,37400,37400,37400,0
|
|
20241114,172400,2301255850,37400,37400,37400,37400,0
|
|
20241114,172300,2301255850,37400,37400,37400,37400,0
|
|
20241114,172200,2301255850,37400,37400,37400,37400,0
|
|
20241114,172100,2301255850,37400,37400,37400,37400,0
|
|
20241114,172000,2301255850,37400,37400,37400,37400,0
|
|
20241114,171900,2301255850,37400,37400,37400,37400,0
|
|
20241114,171800,2301255850,37400,37400,37400,37400,0
|
|
20241114,171700,2301255850,37400,37400,37400,37400,0
|
|
20241114,171600,2301255850,37400,37400,37400,37400,0
|
|
20241114,171500,2301255850,37400,37400,37400,37400,0
|
|
20241114,171400,2301255850,37400,37400,37400,37400,0
|
|
20241114,171300,2301255850,37400,37400,37400,37400,0
|
|
20241114,171200,2301255850,37400,37400,37400,37400,0
|
|
20241114,171100,2301255850,37400,37400,37400,37400,0
|
|
20241114,171000,2301255850,37400,37400,37400,37400,15396
|
|
20241114,170900,2301255850,37400,37400,37400,37400,0
|
|
20241114,170800,2301255850,37400,37400,37400,37400,0
|
|
20241114,170700,2301255850,37400,37400,37400,37400,0
|
|
20241114,170600,2301255850,37400,37400,37400,37400,0
|
|
20241114,170500,2301255850,37400,37400,37400,37400,0
|
|
20241114,170400,2301255850,37400,37400,37400,37400,0
|
|
20241114,170300,2301255850,37400,37400,37400,37400,0
|
|
20241114,170200,2301255850,37400,37400,37400,37400,0
|
|
20241114,170100,2301255850,37400,37400,37400,37400,0
|
|
20241114,170000,2301255850,37400,37400,37400,37400,0
|
|
20241114,165900,2301255850,37400,37400,37400,37400,0
|
|
20241114,165800,2301255850,37400,37400,37400,37400,0
|
|
20241114,165700,2301255850,37400,37400,37400,37400,0
|
|
20241114,165600,2301255850,37400,37400,37400,37400,0
|
|
20241114,165500,2301255850,37400,37400,37400,37400,0
|
|
20241114,165400,2301255850,37400,37400,37400,37400,0
|
|
20241114,165300,2301255850,37400,37400,37400,37400,0
|
|
20241114,165200,2301255850,37400,37400,37400,37400,0
|
|
20241114,165100,2301255850,37400,37400,37400,37400,0
|
|
20241114,165000,2301255850,37400,37400,37400,37400,0
|
|
20241114,164900,2301255850,37400,37400,37400,37400,0
|
|
20241114,164800,2301255850,37400,37400,37400,37400,0
|
|
20241114,164700,2301255850,37400,37400,37400,37400,0
|
|
20241114,164600,2301255850,37400,37400,37400,37400,0
|
|
20241114,164500,2301255850,37400,37400,37400,37400,0
|
|
20241114,164400,2301255850,37400,37400,37400,37400,0
|
|
20241114,164300,2301255850,37400,37400,37400,37400,0
|
|
20241114,164200,2301255850,37400,37400,37400,37400,0
|
|
20241114,164100,2301255850,37400,37400,37400,37400,0
|
|
20241114,164000,2301255850,37400,37400,37400,37400,15396
|
|
20241114,163900,2301255850,37400,37400,37400,37400,0
|
|
20241114,163800,2301255850,37400,37400,37400,37400,0
|
|
20241114,163700,2301255850,37400,37400,37400,37400,0
|
|
20241114,163600,2301255850,37400,37400,37400,37400,0
|
|
20241114,163500,2301255850,37400,37400,37400,37400,0
|
|
20241114,163400,2301255850,37400,37400,37400,37400,0
|
|
20241114,163300,2301255850,37400,37400,37400,37400,0
|
|
20241114,163200,2301255850,37400,37400,37400,37400,0
|
|
20241114,163100,2301255850,37400,37400,37400,37400,0
|
|
20241114,163000,2301255850,37400,37400,37400,37400,15396
|
|
20241114,162900,1725445450,37650,37650,37650,37650,0
|
|
20241114,162800,1725445450,37650,37650,37650,37650,0
|
|
20241114,162700,1725445450,37650,37650,37650,37650,0
|
|
20241114,162600,1725445450,37650,37650,37650,37650,0
|
|
20241114,162500,1725445450,37650,37650,37650,37650,0
|
|
20241114,162400,1725445450,37650,37650,37650,37650,0
|
|
20241114,162300,1725445450,37650,37650,37650,37650,0
|
|
20241114,162200,1725445450,37650,37650,37650,37650,0
|
|
20241114,162100,1725445450,37650,37650,37650,37650,0
|
|
20241114,162000,1725445450,37650,37650,37650,37650,0
|
|
20241114,161900,1725445450,37650,37650,37700,37650,67
|
|
20241114,161800,1722922600,37650,37650,37650,37650,28
|
|
20241114,161700,1721868400,37700,37700,37700,37650,188
|
|
20241114,161600,1714788550,37700,37750,37750,37650,21
|
|
20241114,161500,1713997300,37650,37700,37750,37650,115
|
|
20241114,161400,1709662550,37650,37650,37700,37650,26
|
|
20241114,161300,1708682450,37700,37650,37700,37650,28
|
|
20241114,161200,1707627000,37650,37650,37700,37650,33
|
|
20241114,161100,1706383450,37700,37650,37700,37600,27
|
|
20241114,161000,1705366600,37700,37700,37700,37600,500
|
|
20241114,160900,1686561350,37650,37650,37700,37600,47
|
|
20241114,160800,1684790600,37700,37650,37700,37650,6
|
|
20241114,160700,1684564500,37700,37650,37750,37650,33
|
|
20241114,160600,1683320500,37700,37600,37800,37600,572
|
|
20241114,160500,1661755500,37600,37650,37700,37600,396
|
|
20241114,160400,1646845400,37650,37650,37700,37650,22
|
|
20241114,160300,1646016850,37650,37700,37700,37650,417
|
|
20241114,160200,1630315200,37650,37700,37700,37650,26
|
|
20241114,160100,1629335150,37650,37700,37700,37650,62
|
|
20241114,160000,1627000000,37700,37700,37700,37650,66
|
|
20241114,155900,1624514850,37700,37700,37700,37650,23
|
|
20241114,155800,1623647900,37700,37650,37700,37650,38
|
|
20241114,155700,1622215650,37700,37700,37700,37650,59
|
|
20241114,155600,1619993250,37700,37700,37700,37650,49
|
|
20241114,155500,1618146800,37700,37650,37700,37650,23
|
|
20241114,155400,1617279900,37700,37700,37700,37650,65
|
|
20241114,155300,1614831450,37700,37700,37700,37650,26
|
|
20241114,155200,1613851350,37700,37700,37700,37650,36
|
|
20241114,155100,1612494550,37700,37700,37700,37650,55
|
|
20241114,155000,1610422900,37700,37700,37700,37650,25
|
|
20241114,154900,1609480750,37700,37700,37700,37650,36
|
|
20241114,154800,1608123650,37700,37700,37700,37650,61
|
|
20241114,154700,1605826200,37700,37750,37750,37700,139
|
|
20241114,154600,1600584650,37750,37750,37750,37700,27
|
|
20241114,154500,1599565750,37700,37750,37800,37700,105
|
|
20241114,154400,1595601950,37750,37800,37800,37700,36
|
|
20241114,154300,1594242100,37750,37750,37800,37700,23
|
|
20241114,154200,1593373450,37750,37750,37750,37700,26
|
|
20241114,154100,1592392350,37750,37700,37750,37650,39
|
|
20241114,154000,1590921200,37700,37700,37700,37650,49
|
|
20241114,153900,1589074250,37700,37750,37750,37650,42
|
|
20241114,153800,1587490400,37750,37750,37750,37700,32
|
|
20241114,153700,1586282850,37750,37750,37750,37700,20
|
|
20241114,153600,1585527950,37750,37700,37750,37650,61
|
|
20241114,153500,1583228450,37650,37700,37700,37650,57
|
|
20241114,153400,1581081450,37700,37700,37700,37650,88
|
|
20241114,153300,1577764250,37700,37700,37700,37650,89
|
|
20241114,153200,1574409050,37700,37700,37700,37650,60
|
|
20241114,153100,1572149150,37650,37650,37700,37600,39
|
|
20241114,153000,1570679550,37650,37650,37650,37600,27
|
|
20241114,152900,1569663450,37650,37650,37650,37600,57
|
|
20241114,152800,1567517500,37650,37650,37650,37600,71
|
|
20241114,152700,1564845800,37650,37650,37650,37600,30
|
|
20241114,152600,1563716450,37650,37650,37650,37600,26
|
|
20241114,152500,1562737900,37650,37650,37650,37600,26
|
|
20241114,152400,1561759100,37650,37650,37650,37600,26
|
|
20241114,152300,1560780600,37650,37600,37650,37550,25
|
|
20241114,152200,1559839600,37600,37600,37600,37550,127
|
|
20241114,152100,1555064750,37600,37600,37600,37550,11
|
|
20241114,152000,1554651200,37550,37550,37600,37550,17
|
|
20241114,151900,1554012700,37550,37550,37600,37500,70
|
|
20241114,151800,1551384200,37550,37600,37600,37550,53
|
|
20241114,151700,1549393350,37550,37550,37600,37550,11
|
|
20241114,151600,1548980150,37600,37550,37600,37550,70
|
|
20241114,151500,1546351550,37550,37550,37550,37500,28
|
|
20241114,151400,1545301100,37500,37550,37550,37500,23
|
|
20241114,151300,1544437550,37500,37500,37550,37500,16
|
|
20241114,151200,1543836950,37600,37550,37600,37500,50
|
|
20241114,151100,1541960450,37500,37550,37550,37500,34
|
|
20241114,151000,1540683800,37550,37500,37550,37500,59
|
|
20241114,150900,1538468500,37550,37600,37600,37550,71
|
|
20241114,150800,1535802250,37600,37550,37600,37550,117
|
|
20241114,150700,1531408600,37600,37600,37600,37550,18
|
|
20241114,150600,1530732100,37550,37600,37600,37550,6
|
|
20241114,150500,1530506550,37600,37600,37600,37550,15
|
|
20241114,150400,1529942900,37600,37600,37600,37600,10
|
|
20241114,150300,1529566900,37600,37550,37600,37550,8
|
|
20241114,150200,1529266400,37600,37550,37600,37550,60
|
|
20241114,150100,1527012450,37600,37550,37600,37550,9
|
|
20241114,150000,1526674300,37600,37550,37600,37550,15
|
|
20241114,145900,1526110350,37550,37550,37550,37500,56
|
|
20241114,145800,1524008450,37550,37550,37550,37550,17
|
|
20241114,145700,1523370100,37550,37550,37550,37550,3
|
|
20241114,145600,1523257450,37550,37500,37550,37500,27
|
|
20241114,145500,1522243650,37550,37550,37550,37550,32
|
|
20241114,145400,1521042050,37550,37550,37550,37550,8
|
|
20241114,145300,1520741650,37500,37550,37550,37500,45
|
|
20241114,145200,1519052950,37500,37550,37550,37500,44
|
|
20241114,145100,1517402600,37550,37550,37550,37550,10
|
|
20241114,145000,1517027100,37500,37500,37550,37500,36
|
|
20241114,144900,1515675700,37500,37550,37550,37500,24
|
|
20241114,144800,1514775250,37550,37550,37550,37500,23
|
|
20241114,144700,1513912350,37550,37550,37550,37550,4
|
|
20241114,144600,1513762150,37550,37550,37550,37550,2
|
|
20241114,144500,1513687050,37550,37550,37550,37550,507
|
|
20241114,144400,1494649200,37600,37550,37600,37550,103
|
|
20241114,144300,1490781400,37550,37550,37550,37550,15
|
|
20241114,144200,1490218150,37550,37550,37550,37500,23
|
|
20241114,144100,1489355350,37550,37600,37600,37550,24
|
|
20241114,144000,1488454100,37600,37550,37600,37550,20
|
|
20241114,143900,1487703000,37600,37600,37600,37550,3
|
|
20241114,143800,1487590250,37550,37600,37600,37550,674
|
|
20241114,143700,1462279850,37650,37600,37650,37600,116
|
|
20241114,143600,1457917500,37600,37550,37600,37550,24
|
|
20241114,143500,1457016150,37600,37600,37600,37550,7
|
|
20241114,143400,1456753000,37600,37550,37600,37550,60
|
|
20241114,143300,1454497250,37600,37600,37600,37550,22
|
|
20241114,143200,1453670750,37600,37600,37600,37550,9
|
|
20241114,143100,1453332600,37600,37600,37600,37550,28
|
|
20241114,143000,1452279900,37600,37550,37600,37550,49
|
|
20241114,142900,1450439750,37600,37600,37600,37600,25
|
|
20241114,142800,1449499750,37600,37600,37600,37600,9
|
|
20241114,142700,1449161350,37650,37650,37650,37600,35
|
|
20241114,142600,1447845200,37650,37650,37650,37600,8
|
|
20241114,142500,1447544200,37650,37600,37650,37600,4
|
|
20241114,142400,1447393750,37600,37650,37650,37550,5
|
|
20241114,142300,1447205750,37650,37600,37700,37600,74
|
|
20241114,142200,1444419700,37650,37600,37650,37550,302
|
|
20241114,142100,1433078750,37650,37600,37650,37550,27
|
|
20241114,142000,1432063450,37600,37600,37600,37550,9
|
|
20241114,141900,1431725300,37600,37600,37600,37600,3
|
|
20241114,141800,1431612500,37550,37600,37600,37550,6
|
|
20241114,141700,1431386950,37600,37600,37600,37550,31
|
|
20241114,141600,1430222450,37650,37650,37650,37600,325
|
|
20241114,141500,1418002250,37700,37650,37700,37650,6
|
|
20241114,141400,1417776200,37650,37650,37650,37650,86
|
|
20241114,141300,1414538300,37700,37700,37700,37700,5
|
|
20241114,141200,1414349800,37700,37750,37750,37650,13
|
|
20241114,141100,1413859850,37750,37650,37750,37650,20
|
|
20241114,141000,1413106450,37600,37750,37750,37600,266
|
|
20241114,140900,1403089900,37750,37750,37800,37700,122
|
|
20241114,140800,1398484850,37750,37750,37800,37750,7
|
|
20241114,140700,1398220500,37800,37700,37800,37700,259
|
|
20241114,140600,1388454400,37750,37750,37800,37700,71
|
|
20241114,140500,1385776350,37750,37750,37750,37700,75
|
|
20241114,140400,1382948150,37750,37750,37850,37700,47
|
|
20241114,140300,1381175100,37800,37800,37900,37800,10
|
|
20241114,140200,1380796850,37800,37950,37950,37800,40
|
|
20241114,140100,1379283600,37850,37900,37950,37800,535
|
|
20241114,140000,1359009400,37850,37900,37900,37850,122
|
|
20241114,135900,1354386300,37850,37850,37900,37850,111
|
|
20241114,135800,1350181600,37900,37850,37900,37800,378
|
|
20241114,135700,1335874350,37850,37750,37850,37750,393
|
|
20241114,135600,1321019400,37800,37750,37800,37700,59
|
|
20241114,135500,1318791950,37800,37650,37800,37650,353
|
|
20241114,135400,1305469750,37700,37700,37700,37700,96
|
|
20241114,135300,1301850550,37700,37650,37700,37600,193
|
|
20241114,135200,1294585200,37700,37700,37700,37700,76
|
|
20241114,135100,1291720000,37700,37700,37700,37550,112
|
|
20241114,135000,1287503600,37700,37700,37700,37600,83
|
|
20241114,134900,1284375200,37600,37700,37700,37600,84
|
|
20241114,134800,1281212700,37700,37650,37700,37600,71
|
|
20241114,134700,1278536400,37650,37550,37650,37550,185
|
|
20241114,134600,1271574800,37550,37650,37700,37550,215
|
|
20241114,134500,1263491000,37650,37700,37700,37650,78
|
|
20241114,134400,1260551400,37700,37700,37700,37650,275
|
|
20241114,134300,1250196700,37700,37700,37700,37650,75
|
|
20241114,134200,1247372200,37700,37700,37750,37650,98
|
|
20241114,134100,1243677150,37700,37650,37700,37600,134
|
|
20241114,134000,1238628900,37700,37550,37700,37550,186
|
|
20241114,133900,1231618400,37700,37750,37750,37550,165
|
|
20241114,133800,1225404800,37550,37750,37750,37550,155
|
|
20241114,133700,1219566700,37550,37600,37750,37550,175
|
|
20241114,133600,1212973700,37600,37650,37800,37600,140
|
|
20241114,133500,1207693250,37600,37700,37800,37600,174
|
|
20241114,133400,1201131800,37750,37750,37750,37700,82
|
|
20241114,133300,1198036400,37750,37700,37750,37650,234
|
|
20241114,133200,1189207350,37750,37700,37750,37650,155
|
|
20241114,133100,1183363950,37700,37550,37700,37550,816
|
|
20241114,133000,1152681050,37500,37550,37550,37450,131
|
|
20241114,132900,1147764300,37550,37450,37550,37450,136
|
|
20241114,132800,1142669500,37450,37450,37450,37450,112
|
|
20241114,132700,1138475100,37450,37450,37450,37450,1
|
|
20241114,132600,1138437650,37450,37450,37450,37450,48
|
|
20241114,132500,1136640050,37450,37450,37450,37450,6
|
|
20241114,132400,1136415350,37400,37400,37400,37400,32
|
|
20241114,132300,1135218550,37400,37400,37400,37400,25
|
|
20241114,132200,1134283550,37400,37400,37450,37400,675
|
|
20241114,132100,1109038250,37350,37300,37350,37250,400
|
|
20241114,132000,1094113250,37300,37300,37300,37300,0
|
|
20241114,131900,1094113250,37300,37300,37300,37250,38
|
|
20241114,131800,1092697400,37250,37250,37250,37250,10
|
|
20241114,131700,1092324900,37250,37300,37300,37250,29
|
|
20241114,131600,1091244500,37250,37250,37250,37250,0
|
|
20241114,131500,1091244500,37250,37300,37300,37250,27
|
|
20241114,131400,1090238700,37300,37250,37300,37250,47
|
|
20241114,131300,1088487900,37300,37350,37350,37300,54
|
|
20241114,131200,1086473650,37350,37350,37350,37350,2
|
|
20241114,131100,1086398950,37350,37350,37350,37300,72
|
|
20241114,131000,1083713250,37300,37350,37350,37300,32
|
|
20241114,130900,1082519000,37300,37350,37350,37300,114
|
|
20241114,130800,1078266750,37350,37350,37350,37350,2
|
|
20241114,130700,1078192050,37300,37350,37350,37300,27
|
|
20241114,130600,1077184900,37300,37300,37300,37300,0
|
|
20241114,130500,1077184900,37300,37350,37350,37300,37
|
|
20241114,130400,1075804700,37350,37350,37350,37350,1
|
|
20241114,130300,1075767350,37350,37350,37350,37350,1
|
|
20241114,130200,1075730000,37350,37350,37350,37350,31
|
|
20241114,130100,1074572150,37350,37300,37350,37300,67
|
|
20241114,130000,1072072950,37350,37350,37350,37350,1
|
|
20241114,125900,1072035600,37350,37300,37350,37300,72
|
|
20241114,125800,1069349850,37350,37350,37350,37350,0
|
|
20241114,125700,1069349850,37350,37300,37350,37300,28
|
|
20241114,125600,1068305300,37300,37300,37300,37300,11
|
|
20241114,125500,1067895000,37300,37300,37300,37300,157
|
|
20241114,125400,1062038900,37350,37350,37350,37350,1
|
|
20241114,125300,1062001550,37350,37350,37350,37350,21
|
|
20241114,125200,1061217200,37350,37350,37350,37350,3
|
|
20241114,125100,1061105150,37300,37250,37300,37250,373
|
|
20241114,125000,1047193550,37250,37250,37250,37250,531
|
|
20241114,124900,1027413800,37250,37250,37250,37200,25
|
|
20241114,124800,1026483200,37200,37200,37200,37200,0
|
|
20241114,124700,1026483200,37200,37200,37250,37200,416
|
|
20241114,124600,1011007950,37150,37150,37200,37150,41
|
|
20241114,124500,1009484700,37200,37150,37200,37150,48
|
|
20241114,124400,1007701300,37150,37150,37150,37150,14
|
|
20241114,124300,1007181200,37200,37150,37200,37150,29
|
|
20241114,124200,1006103700,37150,37200,37200,37150,23
|
|
20241114,124100,1005249150,37200,37200,37200,37200,0
|
|
20241114,124000,1005249150,37200,37200,37200,37200,4
|
|
20241114,123900,1005100350,37200,37200,37200,37200,40
|
|
20241114,123800,1003612350,37200,37200,37250,37200,62
|
|
20241114,123700,1001305850,37200,37200,37200,37200,207
|
|
20241114,123600,993605450,37250,37250,37250,37250,3
|
|
20241114,123500,993493700,37200,37200,37200,37200,133
|
|
20241114,123400,988546100,37200,37250,37250,37200,46
|
|
20241114,123300,986834800,37200,37250,37250,37200,39
|
|
20241114,123200,985383350,37250,37250,37250,37250,3
|
|
20241114,123100,985271600,37250,37250,37250,37250,0
|
|
20241114,123000,985271600,37250,37200,37250,37200,8
|
|
20241114,122900,984973900,37200,37250,37250,37200,37
|
|
20241114,122800,983597450,37250,37250,37250,37250,61
|
|
20241114,122700,981325200,37250,37250,37250,37250,0
|
|
20241114,122600,981325200,37250,37200,37250,37200,182
|
|
20241114,122500,974554650,37150,37150,37150,37150,65
|
|
20241114,122400,972139900,37150,37150,37150,37150,102
|
|
20241114,122300,968350600,37100,37100,37100,37100,104
|
|
20241114,122200,964492200,37150,37100,37150,37100,733
|
|
20241114,122100,937296850,37150,37100,37150,37100,148
|
|
20241114,122000,931799450,37100,37100,37150,37100,58
|
|
20241114,121900,929647450,37100,37150,37150,37100,99
|
|
20241114,121800,925970900,37200,37200,37200,37200,2
|
|
20241114,121700,925896500,37150,37200,37200,37150,195
|
|
20241114,121600,918652200,37200,37200,37200,37200,12
|
|
20241114,121500,918205800,37150,37150,37150,37150,40
|
|
20241114,121400,916719800,37200,37200,37200,37200,31
|
|
20241114,121300,915566600,37200,37200,37200,37200,175
|
|
20241114,121200,909056600,37200,37200,37200,37200,7
|
|
20241114,121100,908796200,37250,37250,37250,37250,0
|
|
20241114,121000,908796200,37250,37250,37300,37200,23
|
|
20241114,120900,907939750,37250,37250,37300,37250,125
|
|
20241114,120800,903279850,37300,37250,37300,37250,8
|
|
20241114,120700,902981800,37250,37200,37250,37200,334
|
|
20241114,120600,890554650,37200,37150,37200,37150,372
|
|
20241114,120500,876734800,37150,37150,37150,37150,70
|
|
20241114,120400,874134300,37150,37100,37150,37100,9
|
|
20241114,120300,873800250,37100,37150,37150,37100,53
|
|
20241114,120200,871833900,37100,37150,37150,37100,104
|
|
20241114,120100,867970600,37150,37150,37150,37100,48
|
|
20241114,120000,866189600,37100,37100,37100,37100,86
|
|
20241114,115900,862999000,37100,37150,37150,37100,18
|
|
20241114,115800,862331100,37100,37100,37100,37100,37
|
|
20241114,115700,860958400,37150,37150,37150,37150,5
|
|
20241114,115600,860772650,37050,37050,37100,37050,262
|
|
20241114,115500,851054650,37050,37050,37100,37050,40
|
|
20241114,115400,849571850,37050,37050,37050,37050,118
|
|
20241114,115300,845199950,37050,37100,37100,37050,39
|
|
20241114,115200,843754950,37050,37050,37050,37050,265
|
|
20241114,115100,833936700,37050,37050,37100,37050,141
|
|
20241114,115000,828712600,37100,37050,37100,37050,265
|
|
20241114,114900,818887850,37050,37100,37150,37050,832
|
|
20241114,114800,788024150,37150,37150,37150,37100,88
|
|
20241114,114700,784757750,37100,37150,37150,37100,106
|
|
20241114,114600,780821400,37150,37150,37150,37100,194
|
|
20241114,114500,773614550,37100,37100,37150,37100,28
|
|
20241114,114400,772575650,37100,37150,37150,37100,61
|
|
20241114,114300,770311050,37150,37100,37150,37100,18
|
|
20241114,114200,769643200,37100,37150,37150,37100,52
|
|
20241114,114100,767713950,37150,37150,37150,37150,4
|
|
20241114,114000,767565350,37100,37050,37100,37050,308
|
|
20241114,113900,756143950,37050,37050,37100,37050,46
|
|
20241114,113800,754439500,37100,37100,37100,37100,61
|
|
20241114,113700,752176400,37100,37100,37100,37050,38
|
|
20241114,113600,750767850,37100,37100,37100,37100,71
|
|
20241114,113500,748133750,37100,37050,37100,37050,36
|
|
20241114,113400,746798400,37050,37100,37100,37050,43
|
|
20241114,113300,745203850,37100,37050,37100,37050,57
|
|
20241114,113200,743091950,37050,37100,37100,37050,183
|
|
20241114,113100,736302900,37150,37100,37150,37100,113
|
|
20241114,113000,732110000,37050,37100,37100,37050,82
|
|
20241114,112900,729071800,37100,37050,37100,37050,137
|
|
20241114,112800,723995800,37100,37150,37150,37100,400
|
|
20241114,112700,709155350,37150,37150,37150,37100,160
|
|
20241114,112600,703211850,37150,37200,37200,37150,220
|
|
20241114,112500,695031750,37250,37250,37250,37200,38
|
|
20241114,112400,693617700,37250,37200,37250,37200,90
|
|
20241114,112300,690266100,37200,37250,37250,37200,32
|
|
20241114,112200,689075050,37200,37200,37200,37200,77
|
|
20241114,112100,686210650,37200,37200,37200,37200,281
|
|
20241114,112000,675757450,37250,37200,37250,37200,56
|
|
20241114,111900,673674200,37250,37200,37250,37200,21
|
|
20241114,111800,672892850,37250,37200,37250,37200,67
|
|
20241114,111700,670398950,37200,37200,37250,37200,57
|
|
20241114,111600,668278200,37200,37200,37200,37200,85
|
|
20241114,111500,665116200,37250,37250,37250,37200,20
|
|
20241114,111400,664371400,37250,37250,37250,37200,367
|
|
20241114,111300,650701800,37250,37200,37250,37200,375
|
|
20241114,111200,636751700,37200,37250,37250,37200,448
|
|
20241114,111100,620065450,37250,37250,37300,37250,208
|
|
20241114,111000,612315750,37300,37350,37350,37250,812
|
|
20241114,110900,582031900,37350,37350,37350,37300,66
|
|
20241114,110800,579567050,37300,37300,37350,37300,56
|
|
20241114,110700,577478200,37350,37300,37350,37300,75
|
|
20241114,110600,574677800,37300,37350,37350,37300,78
|
|
20241114,110500,571768100,37350,37350,37350,37300,527
|
|
20241114,110400,552088150,37400,37400,37400,37350,196
|
|
20241114,110300,544761100,37400,37350,37400,37350,82
|
|
20241114,110200,541695800,37350,37350,37350,37350,147
|
|
20241114,110100,536205350,37350,37350,37400,37350,135
|
|
20241114,110000,531163050,37350,37500,37550,37350,1301
|
|
20241114,105900,482429000,37500,37550,37550,37500,35
|
|
20241114,105800,481115700,37500,37550,37600,37500,83
|
|
20241114,105700,477999900,37550,37550,37550,37550,7
|
|
20241114,105600,477737050,37600,37600,37600,37600,303
|
|
20241114,105500,466344250,37550,37550,37600,37550,284
|
|
20241114,105400,455680000,37550,37600,37600,37550,19
|
|
20241114,105300,454965850,37600,37600,37600,37550,23
|
|
20241114,105200,454102100,37600,37550,37600,37550,41
|
|
20241114,105100,452562400,37600,37550,37600,37550,13
|
|
20241114,105000,452074200,37550,37550,37550,37500,27
|
|
20241114,104900,451061550,37500,37500,37550,37500,108
|
|
20241114,104800,447008700,37550,37500,37550,37500,29
|
|
20241114,104700,445921050,37500,37550,37550,37500,48
|
|
20241114,104600,444119950,37500,37600,37600,37500,309
|
|
20241114,104500,432522500,37600,37550,37600,37550,46
|
|
20241114,104400,430794150,37550,37550,37550,37550,527
|
|
20241114,104300,411005300,37550,37500,37550,37500,8
|
|
20241114,104200,410705250,37500,37550,37550,37500,60
|
|
20241114,104100,408454750,37500,37500,37500,37500,21
|
|
20241114,104000,407667250,37500,37550,37550,37500,33
|
|
20241114,103900,406429450,37500,37600,37600,37500,385
|
|
20241114,103800,391956850,37600,37600,37600,37600,17
|
|
20241114,103700,391317650,37600,37650,37650,37600,175
|
|
20241114,103600,384737150,37600,37600,37600,37600,1
|
|
20241114,103500,384699550,37600,37650,37650,37600,10
|
|
20241114,103400,384323500,37600,37700,37700,37600,177
|
|
20241114,103300,377655200,37700,37800,37800,37700,1955
|
|
20241114,103200,303840950,37800,37850,37900,37800,250
|
|
20241114,103100,294385650,37800,37750,37800,37750,529
|
|
20241114,103000,274389850,37750,37800,37800,37750,285
|
|
20241114,102900,263630850,37750,37750,37750,37750,5
|
|
20241114,102800,263442100,37750,37750,37750,37750,14
|
|
20241114,102700,262913600,37750,37750,37800,37750,44
|
|
20241114,102600,261252100,37750,37750,37750,37750,520
|
|
20241114,102500,241622100,37800,37800,37800,37800,109
|
|
20241114,102400,237501900,37800,37850,37850,37800,215
|
|
20241114,102300,229364950,37850,37800,37850,37800,34
|
|
20241114,102200,228079450,37800,37800,37800,37800,63
|
|
20241114,102100,225698050,37850,37800,37850,37800,144
|
|
20241114,102000,220254700,37750,37850,37850,37750,492
|
|
20241114,101900,201651650,37800,37800,37850,37800,173
|
|
20241114,101800,195107250,37850,37800,37850,37800,104
|
|
20241114,101700,191175550,37850,37850,37900,37850,180
|
|
20241114,101600,184362300,37850,37850,37850,37800,156
|
|
20241114,101500,178457950,37850,37800,37850,37800,42
|
|
20241114,101400,176868300,37800,37800,37850,37800,214
|
|
20241114,101300,168770450,37750,37700,37750,37650,412
|
|
20241114,101200,153238150,37700,37650,37700,37650,274
|
|
20241114,101100,142922000,37650,37650,37650,37650,9
|
|
20241114,101000,142583150,37650,37650,37700,37650,102
|
|
20241114,100900,138742800,37650,37650,37700,37600,49
|
|
20241114,100800,136897300,37650,37650,37650,37650,25
|
|
20241114,100700,135956050,37600,37550,37650,37550,175
|
|
20241114,100600,129380400,37550,37750,37850,37500,799
|
|
20241114,100500,99303800,37800,37800,37800,37750,150
|
|
20241114,100400,93637200,37750,37700,37750,37700,117
|
|
20241114,100300,89225050,37700,37650,37700,37650,51
|
|
20241114,100200,87303500,37650,37650,37650,37650,42
|
|
20241114,100100,85722200,37650,37550,37650,37550,273
|
|
20241114,100000,75443950,37500,37650,37650,37500,2004
|