583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,184000,1660025350,24300,24300,24300,24300,2310
|
|
20241105,183900,1660025350,24300,24300,24300,24300,0
|
|
20241105,183800,1660025350,24300,24300,24300,24300,0
|
|
20241105,183700,1660025350,24300,24300,24300,24300,0
|
|
20241105,183600,1660025350,24300,24300,24300,24300,0
|
|
20241105,183500,1660025350,24300,24300,24300,24300,0
|
|
20241105,183400,1660025350,24300,24300,24300,24300,0
|
|
20241105,183300,1660025350,24300,24300,24300,24300,0
|
|
20241105,183200,1660025350,24300,24300,24300,24300,0
|
|
20241105,183100,1660025350,24300,24300,24300,24300,0
|
|
20241105,183000,1660025350,24300,24300,24300,24300,0
|
|
20241105,182900,1660025350,24300,24300,24300,24300,0
|
|
20241105,182800,1660025350,24300,24300,24300,24300,0
|
|
20241105,182700,1660025350,24300,24300,24300,24300,0
|
|
20241105,182600,1660025350,24300,24300,24300,24300,0
|
|
20241105,182500,1660025350,24300,24300,24300,24300,0
|
|
20241105,182400,1660025350,24300,24300,24300,24300,0
|
|
20241105,182300,1660025350,24300,24300,24300,24300,0
|
|
20241105,182200,1660025350,24300,24300,24300,24300,0
|
|
20241105,182100,1660025350,24300,24300,24300,24300,0
|
|
20241105,182000,1660025350,24300,24300,24300,24300,0
|
|
20241105,181900,1660025350,24300,24300,24300,24300,0
|
|
20241105,181800,1660025350,24300,24300,24300,24300,0
|
|
20241105,181700,1660025350,24300,24300,24300,24300,0
|
|
20241105,181600,1660025350,24300,24300,24300,24300,0
|
|
20241105,181500,1660025350,24300,24300,24300,24300,0
|
|
20241105,181400,1660025350,24300,24300,24300,24300,0
|
|
20241105,181300,1660025350,24300,24300,24300,24300,0
|
|
20241105,181200,1660025350,24300,24300,24300,24300,0
|
|
20241105,181100,1660025350,24300,24300,24300,24300,0
|
|
20241105,181000,1660025350,24300,24300,24300,24300,2310
|
|
20241105,180900,1660025350,24300,24300,24300,24300,0
|
|
20241105,180800,1660025350,24300,24300,24300,24300,0
|
|
20241105,180700,1660025350,24300,24300,24300,24300,0
|
|
20241105,180600,1660025350,24300,24300,24300,24300,0
|
|
20241105,180500,1660025350,24300,24300,24300,24300,0
|
|
20241105,180400,1660025350,24300,24300,24300,24300,0
|
|
20241105,180300,1660025350,24300,24300,24300,24300,0
|
|
20241105,180200,1660025350,24300,24300,24300,24300,0
|
|
20241105,180100,1660025350,24300,24300,24300,24300,0
|
|
20241105,180000,1660025350,24300,24300,24300,24300,0
|
|
20241105,175900,1660025350,24300,24300,24300,24300,0
|
|
20241105,175800,1660025350,24300,24300,24300,24300,0
|
|
20241105,175700,1660025350,24300,24300,24300,24300,0
|
|
20241105,175600,1660025350,24300,24300,24300,24300,0
|
|
20241105,175500,1660025350,24300,24300,24300,24300,0
|
|
20241105,175400,1660025350,24300,24300,24300,24300,0
|
|
20241105,175300,1660025350,24300,24300,24300,24300,0
|
|
20241105,175200,1660025350,24300,24300,24300,24300,0
|
|
20241105,175100,1660025350,24300,24300,24300,24300,0
|
|
20241105,175000,1660025350,24300,24300,24300,24300,0
|
|
20241105,174900,1660025350,24300,24300,24300,24300,0
|
|
20241105,174800,1660025350,24300,24300,24300,24300,0
|
|
20241105,174700,1660025350,24300,24300,24300,24300,0
|
|
20241105,174600,1660025350,24300,24300,24300,24300,0
|
|
20241105,174500,1660025350,24300,24300,24300,24300,0
|
|
20241105,174400,1660025350,24300,24300,24300,24300,0
|
|
20241105,174300,1660025350,24300,24300,24300,24300,0
|
|
20241105,174200,1660025350,24300,24300,24300,24300,0
|
|
20241105,174100,1660025350,24300,24300,24300,24300,0
|
|
20241105,174000,1660025350,24300,24300,24300,24300,2310
|
|
20241105,173900,1660025350,24300,24300,24300,24300,0
|
|
20241105,173800,1660025350,24300,24300,24300,24300,0
|
|
20241105,173700,1660025350,24300,24300,24300,24300,0
|
|
20241105,173600,1660025350,24300,24300,24300,24300,0
|
|
20241105,173500,1660025350,24300,24300,24300,24300,0
|
|
20241105,173400,1660025350,24300,24300,24300,24300,0
|
|
20241105,173300,1660025350,24300,24300,24300,24300,0
|
|
20241105,173200,1660025350,24300,24300,24300,24300,0
|
|
20241105,173100,1660025350,24300,24300,24300,24300,0
|
|
20241105,173000,1660025350,24300,24300,24300,24300,0
|
|
20241105,172900,1660025350,24300,24300,24300,24300,0
|
|
20241105,172800,1660025350,24300,24300,24300,24300,0
|
|
20241105,172700,1660025350,24300,24300,24300,24300,0
|
|
20241105,172600,1660025350,24300,24300,24300,24300,0
|
|
20241105,172500,1660025350,24300,24300,24300,24300,0
|
|
20241105,172400,1660025350,24300,24300,24300,24300,0
|
|
20241105,172300,1660025350,24300,24300,24300,24300,0
|
|
20241105,172200,1660025350,24300,24300,24300,24300,0
|
|
20241105,172100,1660025350,24300,24300,24300,24300,0
|
|
20241105,172000,1660025350,24300,24300,24300,24300,0
|
|
20241105,171900,1660025350,24300,24300,24300,24300,0
|
|
20241105,171800,1660025350,24300,24300,24300,24300,0
|
|
20241105,171700,1660025350,24300,24300,24300,24300,0
|
|
20241105,171600,1660025350,24300,24300,24300,24300,0
|
|
20241105,171500,1660025350,24300,24300,24300,24300,0
|
|
20241105,171400,1660025350,24300,24300,24300,24300,0
|
|
20241105,171300,1660025350,24300,24300,24300,24300,0
|
|
20241105,171200,1660025350,24300,24300,24300,24300,0
|
|
20241105,171100,1660025350,24300,24300,24300,24300,0
|
|
20241105,171000,1660025350,24300,24300,24300,24300,2310
|
|
20241105,170900,1660025350,24300,24300,24300,24300,0
|
|
20241105,170800,1660025350,24300,24300,24300,24300,0
|
|
20241105,170700,1660025350,24300,24300,24300,24300,0
|
|
20241105,170600,1660025350,24300,24300,24300,24300,0
|
|
20241105,170500,1660025350,24300,24300,24300,24300,0
|
|
20241105,170400,1660025350,24300,24300,24300,24300,0
|
|
20241105,170300,1660025350,24300,24300,24300,24300,0
|
|
20241105,170200,1660025350,24300,24300,24300,24300,0
|
|
20241105,170100,1660025350,24300,24300,24300,24300,0
|
|
20241105,170000,1660025350,24300,24300,24300,24300,0
|
|
20241105,165900,1660025350,24300,24300,24300,24300,0
|
|
20241105,165800,1660025350,24300,24300,24300,24300,0
|
|
20241105,165700,1660025350,24300,24300,24300,24300,0
|
|
20241105,165600,1660025350,24300,24300,24300,24300,0
|
|
20241105,165500,1660025350,24300,24300,24300,24300,0
|
|
20241105,165400,1660025350,24300,24300,24300,24300,0
|
|
20241105,165300,1660025350,24300,24300,24300,24300,0
|
|
20241105,165200,1660025350,24300,24300,24300,24300,0
|
|
20241105,165100,1660025350,24300,24300,24300,24300,0
|
|
20241105,165000,1660025350,24300,24300,24300,24300,0
|
|
20241105,164900,1660025350,24300,24300,24300,24300,0
|
|
20241105,164800,1660025350,24300,24300,24300,24300,0
|
|
20241105,164700,1660025350,24300,24300,24300,24300,0
|
|
20241105,164600,1660025350,24300,24300,24300,24300,0
|
|
20241105,164500,1660025350,24300,24300,24300,24300,0
|
|
20241105,164400,1660025350,24300,24300,24300,24300,0
|
|
20241105,164300,1660025350,24300,24300,24300,24300,0
|
|
20241105,164200,1660025350,24300,24300,24300,24300,0
|
|
20241105,164100,1660025350,24300,24300,24300,24300,0
|
|
20241105,164000,1660025350,24300,24300,24300,24300,2310
|
|
20241105,163900,1660025350,24300,24300,24300,24300,0
|
|
20241105,163800,1660025350,24300,24300,24300,24300,0
|
|
20241105,163700,1660025350,24300,24300,24300,24300,0
|
|
20241105,163600,1660025350,24300,24300,24300,24300,0
|
|
20241105,163500,1660025350,24300,24300,24300,24300,0
|
|
20241105,163400,1660025350,24300,24300,24300,24300,0
|
|
20241105,163300,1660025350,24300,24300,24300,24300,0
|
|
20241105,163200,1660025350,24300,24300,24300,24300,0
|
|
20241105,163100,1660025350,24300,24300,24300,24300,0
|
|
20241105,163000,1660025350,24300,24300,24300,24300,0
|
|
20241105,162900,1660025350,24300,24300,24300,24300,0
|
|
20241105,162800,1660025350,24300,24300,24300,24300,0
|
|
20241105,162700,1660025350,24300,24300,24300,24300,0
|
|
20241105,162600,1660025350,24300,24300,24300,24300,0
|
|
20241105,162500,1660025350,24300,24300,24300,24300,0
|
|
20241105,162400,1660025350,24300,24300,24300,24300,0
|
|
20241105,162300,1660025350,24300,24300,24300,24300,0
|
|
20241105,162200,1660025350,24300,24300,24300,24300,0
|
|
20241105,162100,1660025350,24300,24300,24300,24300,0
|
|
20241105,162000,1660025350,24300,24300,24300,24300,0
|
|
20241105,161900,1660025350,24300,24300,24300,24300,0
|
|
20241105,161800,1660025350,24300,24300,24300,24300,0
|
|
20241105,161700,1660025350,24300,24300,24300,24300,0
|
|
20241105,161600,1660025350,24300,24300,24300,24300,0
|
|
20241105,161500,1660025350,24300,24300,24300,24300,0
|
|
20241105,161400,1660025350,24300,24300,24300,24300,0
|
|
20241105,161300,1660025350,24300,24300,24300,24300,0
|
|
20241105,161200,1660025350,24300,24300,24300,24300,0
|
|
20241105,161100,1660025350,24300,24300,24300,24300,0
|
|
20241105,161000,1660025350,24300,24300,24300,24300,2310
|
|
20241105,160900,1660025350,24300,24300,24300,24300,0
|
|
20241105,160800,1660025350,24300,24300,24300,24300,0
|
|
20241105,160700,1660025350,24300,24300,24300,24300,0
|
|
20241105,160600,1660025350,24300,24300,24300,24300,0
|
|
20241105,160500,1660025350,24300,24300,24300,24300,0
|
|
20241105,160400,1660025350,24300,24300,24300,24300,0
|
|
20241105,160300,1660025350,24300,24300,24300,24300,0
|
|
20241105,160200,1660025350,24300,24300,24300,24300,0
|
|
20241105,160100,1660025350,24300,24300,24300,24300,0
|
|
20241105,160000,1660025350,24300,24300,24300,24300,0
|
|
20241105,155900,1660025350,24300,24300,24300,24300,0
|
|
20241105,155800,1660025350,24300,24300,24300,24300,0
|
|
20241105,155700,1660025350,24300,24300,24300,24300,0
|
|
20241105,155600,1660025350,24300,24300,24300,24300,0
|
|
20241105,155500,1660025350,24300,24300,24300,24300,0
|
|
20241105,155400,1660025350,24300,24300,24300,24300,0
|
|
20241105,155300,1660025350,24300,24300,24300,24300,0
|
|
20241105,155200,1660025350,24300,24300,24300,24300,0
|
|
20241105,155100,1660025350,24300,24300,24300,24300,0
|
|
20241105,155000,1660025350,24300,24300,24300,24300,0
|
|
20241105,154900,1660025350,24300,24300,24300,24300,0
|
|
20241105,154800,1660025350,24300,24300,24300,24300,0
|
|
20241105,154700,1660025350,24300,24300,24300,24300,0
|
|
20241105,154600,1660025350,24300,24300,24300,24300,0
|
|
20241105,154500,1660025350,24300,24300,24300,24300,0
|
|
20241105,154400,1660025350,24300,24300,24300,24300,0
|
|
20241105,154300,1660025350,24300,24300,24300,24300,0
|
|
20241105,154200,1660025350,24300,24300,24300,24300,0
|
|
20241105,154100,1660025350,24300,24300,24300,24300,0
|
|
20241105,154000,1660025350,24300,24300,24300,24300,2310
|
|
20241105,153900,1660025350,24300,24300,24300,24300,0
|
|
20241105,153800,1660025350,24300,24300,24300,24300,0
|
|
20241105,153700,1660025350,24300,24300,24300,24300,0
|
|
20241105,153600,1660025350,24300,24300,24300,24300,0
|
|
20241105,153500,1660025350,24300,24300,24300,24300,0
|
|
20241105,153400,1660025350,24300,24300,24300,24300,0
|
|
20241105,153300,1660025350,24300,24300,24300,24300,0
|
|
20241105,153200,1660025350,24300,24300,24300,24300,0
|
|
20241105,153100,1660025350,24300,24300,24300,24300,0
|
|
20241105,153000,1660025350,24300,24300,24300,24300,2310
|
|
20241105,152900,1603892350,24250,24250,24250,24250,0
|
|
20241105,152800,1603892350,24250,24250,24250,24250,0
|
|
20241105,152700,1603892350,24250,24250,24250,24250,0
|
|
20241105,152600,1603892350,24250,24250,24250,24250,0
|
|
20241105,152500,1603892350,24250,24250,24250,24250,0
|
|
20241105,152400,1603892350,24250,24250,24250,24250,0
|
|
20241105,152300,1603892350,24250,24250,24250,24250,0
|
|
20241105,152200,1603892350,24250,24250,24250,24250,0
|
|
20241105,152100,1603892350,24250,24250,24250,24250,0
|
|
20241105,152000,1603892350,24250,24250,24250,24250,0
|
|
20241105,151900,1603892350,24250,24250,24350,24250,261
|
|
20241105,151800,1597547000,24250,24250,24350,24250,741
|
|
20241105,151700,1579527850,24250,24200,24300,24200,654
|
|
20241105,151600,1563655700,24200,24150,24250,24150,645
|
|
20241105,151500,1548045700,24150,24200,24200,24150,512
|
|
20241105,151400,1535677200,24150,24200,24200,24150,262
|
|
20241105,151300,1529346850,24150,24150,24200,24150,331
|
|
20241105,151200,1521353050,24150,24150,24200,24150,403
|
|
20241105,151100,1511619950,24200,24150,24200,24150,211
|
|
20241105,151000,1506524050,24150,24250,24250,24150,862
|
|
20241105,150900,1485705850,24250,24250,24250,24150,275
|
|
20241105,150800,1479048400,24250,24200,24250,24200,202
|
|
20241105,150700,1474159850,24200,24200,24250,24200,177
|
|
20241105,150600,1469876300,24200,24300,24300,24200,291
|
|
20241105,150500,1462827200,24300,24300,24300,24200,140
|
|
20241105,150400,1459438900,24300,24200,24300,24200,138
|
|
20241105,150300,1456099050,24250,24250,24250,24200,282
|
|
20241105,150200,1449264350,24250,24300,24300,24200,123
|
|
20241105,150100,1446281500,24300,24250,24300,24250,161
|
|
20241105,150000,1442377150,24300,24250,24300,24250,106
|
|
20241105,145900,1439803000,24250,24250,24250,24250,110
|
|
20241105,145800,1437135500,24300,24250,24300,24250,146
|
|
20241105,145700,1433594700,24300,24300,24300,24250,103
|
|
20241105,145600,1431092200,24300,24300,24300,24250,52
|
|
20241105,145500,1429828800,24250,24300,24350,24250,1069
|
|
20241105,145400,1403823100,24300,24300,24300,24250,143
|
|
20241105,145300,1400351650,24300,24250,24300,24250,61
|
|
20241105,145200,1398872050,24300,24300,24300,24250,115
|
|
20241105,145100,1396079500,24300,24250,24300,24250,139
|
|
20241105,145000,1392705200,24300,24250,24300,24250,7
|
|
20241105,144900,1392535150,24250,24250,24300,24250,49
|
|
20241105,144800,1391346500,24300,24300,24300,24300,75
|
|
20241105,144700,1389524000,24300,24300,24300,24250,79
|
|
20241105,144600,1387607400,24300,24300,24300,24300,6
|
|
20241105,144500,1387461600,24250,24300,24300,24250,99
|
|
20241105,144400,1385057250,24250,24250,24250,24200,120
|
|
20241105,144300,1382152700,24250,24250,24300,24250,89
|
|
20241105,144200,1379994150,24300,24300,24300,24250,95
|
|
20241105,144100,1377686700,24200,24300,24300,24200,18
|
|
20241105,144000,1377250500,24250,24300,24300,24250,37
|
|
20241105,143900,1376352900,24300,24300,24300,24250,117
|
|
20241105,143800,1373511050,24300,24300,24300,24200,13
|
|
20241105,143700,1373195250,24200,24300,24300,24200,44
|
|
20241105,143600,1372129850,24250,24300,24300,24250,85
|
|
20241105,143500,1370065150,24300,24300,24300,24300,7
|
|
20241105,143400,1369895050,24200,24200,24300,24200,57
|
|
20241105,143300,1368515050,24300,24250,24300,24250,74
|
|
20241105,143200,1366720050,24250,24250,24250,24200,48
|
|
20241105,143100,1365557850,24300,24200,24300,24200,57
|
|
20241105,143000,1364177750,24300,24250,24300,24200,79
|
|
20241105,142900,1362262000,24250,24250,24300,24200,52
|
|
20241105,142800,1361002900,24200,24300,24300,24200,89
|
|
20241105,142700,1358848500,24200,24300,24300,24200,149
|
|
20241105,142600,1355234950,24250,24300,24300,24200,225
|
|
20241105,142500,1349779600,24250,24300,24300,24250,31
|
|
20241105,142400,1349026550,24250,24300,24300,24250,93
|
|
20241105,142300,1346767550,24250,24250,24300,24250,127
|
|
20241105,142200,1343687500,24300,24300,24300,24300,18
|
|
20241105,142100,1343250100,24200,24300,24300,24200,137
|
|
20241105,142000,1339927900,24250,24300,24300,24250,118
|
|
20241105,141900,1337061050,24300,24300,24300,24300,106
|
|
20241105,141800,1334485250,24250,24250,24250,24250,76
|
|
20241105,141700,1332642250,24200,24250,24250,24200,11
|
|
20241105,141600,1332375750,24250,24200,24250,24200,42
|
|
20241105,141500,1331358800,24250,24200,24250,24150,303
|
|
20241105,141400,1324018450,24150,24250,24250,24150,144
|
|
20241105,141300,1320533700,24200,24250,24250,24200,42
|
|
20241105,141200,1319517050,24250,24250,24250,24150,902
|
|
20241105,141100,1297679400,24250,24250,24250,24250,135
|
|
20241105,141000,1294405650,24300,24300,24300,24300,11
|
|
20241105,140900,1294138350,24250,24300,24300,24250,167
|
|
20241105,140800,1290084700,24350,24350,24350,24350,6
|
|
20241105,140700,1289938600,24350,24300,24350,24250,53
|
|
20241105,140600,1288652450,24300,24350,24400,24300,95
|
|
20241105,140500,1286340400,24300,24300,24350,24300,253
|
|
20241105,140400,1280181900,24350,24350,24350,24300,40
|
|
20241105,140300,1279209300,24350,24300,24350,24300,99
|
|
20241105,140200,1276802600,24300,24300,24300,24250,76
|
|
20241105,140100,1274957300,24300,24300,24300,24300,6
|
|
20241105,140000,1274811500,24300,24300,24300,24300,65
|
|
20241105,135900,1273232000,24300,24200,24300,24200,40
|
|
20241105,135800,1272263400,24200,24300,24300,24200,20
|
|
20241105,135700,1271778450,24200,24250,24300,24200,93
|
|
20241105,135600,1269524050,24300,24300,24300,24250,73
|
|
20241105,135500,1267750550,24300,24300,24300,24250,55
|
|
20241105,135400,1266416450,24300,24300,24300,24300,9
|
|
20241105,135300,1266197750,24200,24300,24300,24200,77
|
|
20241105,135200,1264333750,24300,24300,24300,24200,51
|
|
20241105,135100,1263098450,24250,24200,24300,24200,67
|
|
20241105,135000,1261476150,24200,24250,24250,24200,66
|
|
20241105,134900,1259878800,24300,24300,24300,24200,52
|
|
20241105,134800,1258619050,24300,24250,24300,24250,81
|
|
20241105,134700,1256654150,24300,24300,24300,24300,6
|
|
20241105,134600,1256508350,24300,24250,24300,24250,111
|
|
20241105,134500,1253815800,24250,24250,24250,24250,154
|
|
20241105,134400,1250081300,24250,24250,24300,24250,368
|
|
20241105,134300,1241152400,24300,24350,24350,24300,489
|
|
20241105,134200,1229260750,24350,24400,24400,24350,72
|
|
20241105,134100,1227506900,24350,24350,24400,24350,63
|
|
20241105,134000,1225972550,24400,24400,24400,24400,7
|
|
20241105,133900,1225801750,24400,24400,24400,24400,11
|
|
20241105,133800,1225533350,24350,24350,24400,24350,281
|
|
20241105,133700,1218680650,24350,24400,24400,24350,165
|
|
20241105,133600,1214662600,24350,24400,24400,24350,52
|
|
20241105,133500,1213396050,24400,24450,24450,24350,14
|
|
20241105,133400,1213054200,24450,24450,24450,24450,11
|
|
20241105,133300,1212785250,24400,24400,24450,24400,317
|
|
20241105,133200,1205050150,24400,24450,24450,24400,64
|
|
20241105,133100,1203487800,24450,24450,24450,24450,58
|
|
20241105,133000,1202069700,24450,24450,24450,24450,41
|
|
20241105,132900,1201067250,24400,24450,24450,24400,34
|
|
20241105,132800,1200236050,24450,24500,24500,24400,520
|
|
20241105,132700,1187524000,24500,24500,24500,24500,0
|
|
20241105,132600,1187524000,24500,24500,24500,24500,42
|
|
20241105,132500,1186495000,24500,24500,24500,24500,6
|
|
20241105,132400,1186348000,24500,24500,24500,24500,7
|
|
20241105,132300,1186176500,24450,24450,24500,24450,17
|
|
20241105,132200,1185760350,24500,24450,24500,24450,19
|
|
20241105,132100,1185295250,24450,24500,24500,24450,37
|
|
20241105,132000,1184390100,24500,24500,24500,24500,7
|
|
20241105,131900,1184218600,24500,24500,24500,24500,6
|
|
20241105,131800,1184071600,24500,24500,24500,24450,219
|
|
20241105,131700,1178711650,24500,24450,24550,24450,11
|
|
20241105,131600,1178441950,24500,24550,24550,24500,7
|
|
20241105,131500,1178270150,24550,24500,24550,24500,4
|
|
20241105,131400,1178172050,24500,24500,24500,24500,30
|
|
20241105,131300,1177437050,24550,24550,24550,24550,4
|
|
20241105,131200,1177338850,24550,24550,24550,24550,0
|
|
20241105,131100,1177338850,24550,24550,24550,24550,1
|
|
20241105,131000,1177314300,24500,24500,24500,24500,198
|
|
20241105,130900,1172463300,24500,24500,24500,24500,0
|
|
20241105,130800,1172463300,24500,24500,24500,24500,3
|
|
20241105,130700,1172389800,24500,24500,24500,24500,0
|
|
20241105,130600,1172389800,24500,24500,24500,24500,8
|
|
20241105,130500,1172193800,24500,24500,24500,24500,6
|
|
20241105,130400,1172046800,24450,24450,24450,24450,83
|
|
20241105,130300,1170017450,24450,24450,24450,24450,1
|
|
20241105,130200,1169993000,24450,24450,24450,24450,0
|
|
20241105,130100,1169993000,24450,24450,24450,24450,92
|
|
20241105,130000,1167743600,24450,24400,24450,24400,68
|
|
20241105,125900,1166081400,24450,24450,24450,24450,4
|
|
20241105,125800,1165983600,24450,24450,24450,24450,0
|
|
20241105,125700,1165983600,24450,24450,24450,24450,3
|
|
20241105,125600,1165910250,24400,24450,24450,24400,3
|
|
20241105,125500,1165837000,24450,24450,24450,24450,51
|
|
20241105,125400,1164590050,24450,24450,24450,24450,2
|
|
20241105,125300,1164541150,24450,24450,24450,24450,200
|
|
20241105,125200,1159651150,24450,24450,24450,24450,4
|
|
20241105,125100,1159553350,24400,24400,24400,24400,0
|
|
20241105,125000,1159553350,24400,24450,24450,24400,73
|
|
20241105,124900,1157770000,24450,24450,24450,24450,29
|
|
20241105,124800,1157060950,24450,24450,24450,24450,9
|
|
20241105,124700,1156840900,24400,24400,24400,24400,30
|
|
20241105,124600,1156108900,24400,24450,24450,24400,60
|
|
20241105,124500,1154642050,24500,24450,24500,24450,4
|
|
20241105,124400,1154544100,24500,24500,24500,24500,9
|
|
20241105,124300,1154323600,24500,24450,24500,24450,17
|
|
20241105,124200,1153907250,24500,24500,24500,24500,0
|
|
20241105,124100,1153907250,24500,24500,24500,24500,85
|
|
20241105,124000,1151824750,24450,24450,24450,24450,6
|
|
20241105,123900,1151678050,24500,24500,24500,24500,91
|
|
20241105,123800,1149448550,24500,24500,24500,24500,3
|
|
20241105,123700,1149375050,24550,24500,24550,24500,174
|
|
20241105,123600,1145112000,24500,24500,24500,24500,186
|
|
20241105,123500,1140555000,24500,24500,24500,24500,2
|
|
20241105,123400,1140506000,24500,24500,24500,24500,5
|
|
20241105,123300,1140383500,24500,24500,24500,24500,5
|
|
20241105,123200,1140261000,24500,24500,24500,24500,0
|
|
20241105,123100,1140261000,24500,24500,24500,24500,4
|
|
20241105,123000,1140163000,24500,24500,24500,24500,0
|
|
20241105,122900,1140163000,24500,24500,24500,24500,8
|
|
20241105,122800,1139967000,24500,24500,24500,24500,0
|
|
20241105,122700,1139967000,24500,24450,24500,24450,9
|
|
20241105,122600,1139746800,24450,24450,24450,24450,8
|
|
20241105,122500,1139551200,24450,24500,24500,24450,153
|
|
20241105,122400,1135810200,24500,24500,24500,24500,127
|
|
20241105,122300,1132698700,24500,24500,24500,24450,131
|
|
20241105,122200,1129489950,24500,24500,24500,24500,4
|
|
20241105,122100,1129391950,24500,24500,24500,24500,204
|
|
20241105,122000,1124393950,24500,24500,24500,24500,103
|
|
20241105,121900,1121870450,24500,24500,24500,24500,53
|
|
20241105,121800,1120571950,24500,24500,24500,24500,33
|
|
20241105,121700,1119763450,24450,24500,24500,24450,19
|
|
20241105,121600,1119298650,24450,24500,24500,24450,2
|
|
20241105,121500,1119249700,24500,24450,24500,24450,25
|
|
20241105,121400,1118638300,24450,24450,24450,24450,25
|
|
20241105,121300,1118027050,24450,24450,24450,24450,1
|
|
20241105,121200,1118002600,24450,24450,24450,24450,106
|
|
20241105,121100,1115410900,24450,24400,24450,24400,42
|
|
20241105,121000,1114384050,24400,24400,24400,24400,6
|
|
20241105,120900,1114237650,24400,24450,24450,24400,75
|
|
20241105,120800,1112404750,24450,24450,24450,24450,0
|
|
20241105,120700,1112404750,24450,24450,24450,24450,0
|
|
20241105,120600,1112404750,24450,24450,24450,24400,23
|
|
20241105,120500,1111843150,24450,24450,24450,24450,0
|
|
20241105,120400,1111843150,24450,24550,24550,24450,80
|
|
20241105,120300,1109886850,24550,24350,24550,24350,10060
|
|
20241105,120200,863167450,24350,24300,24350,24300,6
|
|
20241105,120100,863021450,24300,24350,24350,24300,47
|
|
20241105,120000,861879300,24300,24300,24300,24300,0
|
|
20241105,115900,861879300,24300,24350,24350,24300,304
|
|
20241105,115800,854491800,24300,24300,24300,24300,2
|
|
20241105,115700,854443200,24300,24350,24350,24300,32
|
|
20241105,115600,853665300,24350,24350,24350,24350,1
|
|
20241105,115500,853640950,24350,24350,24350,24350,6
|
|
20241105,115400,853494850,24350,24350,24350,24350,3
|
|
20241105,115300,853421800,24400,24400,24400,24400,3
|
|
20241105,115200,853348600,24400,24350,24400,24350,16
|
|
20241105,115100,852958800,24400,24400,24400,24400,5
|
|
20241105,115000,852836800,24400,24400,24400,24400,6
|
|
20241105,114900,852690400,24400,24400,24400,24400,1
|
|
20241105,114800,852666000,24400,24350,24400,24350,14
|
|
20241105,114700,852324900,24350,24350,24350,24350,219
|
|
20241105,114600,846992250,24400,24400,24400,24400,6
|
|
20241105,114500,846845850,24350,24350,24350,24350,0
|
|
20241105,114400,846845850,24350,24350,24350,24350,0
|
|
20241105,114300,846845850,24350,24450,24450,24350,192
|
|
20241105,114200,842169950,24400,24400,24400,24400,0
|
|
20241105,114100,842169950,24400,24400,24400,24400,3
|
|
20241105,114000,842096750,24400,24400,24400,24400,211
|
|
20241105,113900,836948350,24400,24400,24400,24400,6
|
|
20241105,113800,836801950,24400,24400,24400,24400,0
|
|
20241105,113700,836801950,24400,24400,24400,24400,3
|
|
20241105,113600,836728750,24400,24400,24400,24400,3
|
|
20241105,113500,836655550,24400,24400,24400,24400,107
|
|
20241105,113400,834044750,24400,24400,24400,24400,3
|
|
20241105,113300,833971550,24400,24400,24400,24400,56
|
|
20241105,113200,832605150,24400,24400,24400,24400,6
|
|
20241105,113100,832458750,24400,24400,24400,24400,0
|
|
20241105,113000,832458750,24400,24400,24400,24400,5
|
|
20241105,112900,832336750,24350,24400,24400,24350,5
|
|
20241105,112800,832214950,24400,24350,24400,24350,53
|
|
20241105,112700,830924250,24400,24400,24400,24400,0
|
|
20241105,112600,830924250,24400,24350,24400,24350,31
|
|
20241105,112500,830169250,24350,24350,24350,24350,0
|
|
20241105,112400,830169250,24350,24350,24350,24350,0
|
|
20241105,112300,830169250,24350,24350,24350,24350,0
|
|
20241105,112200,830169250,24350,24350,24350,24350,0
|
|
20241105,112100,830169250,24350,24350,24350,24350,20
|
|
20241105,112000,829682250,24350,24350,24350,24350,20
|
|
20241105,111900,829195250,24350,24400,24400,24350,84
|
|
20241105,111800,827148700,24400,24400,24400,24400,242
|
|
20241105,111700,821243900,24400,24450,24500,24400,1170
|
|
20241105,111600,792683950,24500,24450,24500,24450,811
|
|
20241105,111500,772845400,24400,24400,24400,24400,156
|
|
20241105,111400,769039000,24400,24400,24400,24400,54
|
|
20241105,111300,767721400,24400,24400,24400,24400,81
|
|
20241105,111200,765745000,24400,24400,24400,24400,52
|
|
20241105,111100,764476200,24450,24450,24450,24450,1
|
|
20241105,111000,764451750,24450,24400,24450,24400,24
|
|
20241105,110900,763866000,24400,24400,24400,24400,159
|
|
20241105,110800,759986400,24400,24400,24400,24400,3
|
|
20241105,110700,759913200,24400,24400,24400,24350,226
|
|
20241105,110600,754399200,24400,24400,24400,24400,45
|
|
20241105,110500,753301200,24350,24350,24350,24350,12
|
|
20241105,110400,753009000,24350,24400,24450,24350,151
|
|
20241105,110300,749324850,24350,24350,24350,24350,1107
|
|
20241105,110200,722369400,24300,24300,24300,24300,0
|
|
20241105,110100,722369400,24300,24300,24300,24300,790
|
|
20241105,110000,703172400,24250,24250,24250,24250,13
|
|
20241105,105900,702857150,24300,24300,24300,24300,4
|
|
20241105,105800,702759950,24250,24250,24300,24250,34
|
|
20241105,105700,701934950,24250,24250,24250,24250,0
|
|
20241105,105600,701934950,24250,24250,24250,24200,870
|
|
20241105,105500,680838700,24200,24100,24200,24100,1527
|
|
20241105,105400,643954250,24050,24100,24100,24050,23
|
|
20241105,105300,643400950,24100,24100,24100,24100,256
|
|
20241105,105200,637231350,24150,24100,24150,24100,23
|
|
20241105,105100,636676900,24150,24100,24150,24100,7
|
|
20241105,105000,636507900,24100,24100,24100,24100,0
|
|
20241105,104900,636507900,24100,24100,24100,24100,0
|
|
20241105,104800,636507900,24100,24100,24100,24100,0
|
|
20241105,104700,636507900,24100,24100,24100,24100,0
|
|
20241105,104600,636507900,24100,24100,24100,24100,29
|
|
20241105,104500,635809000,24100,24150,24150,24100,103
|
|
20241105,104400,633326550,24150,24150,24150,24150,6
|
|
20241105,104300,633181650,24100,24100,24100,24100,401
|
|
20241105,104200,623517550,24100,24150,24150,24100,363
|
|
20241105,104100,614764050,24150,24200,24200,24150,90
|
|
20241105,104000,612590300,24200,24200,24200,24150,130
|
|
20241105,103900,609449300,24150,24150,24150,24150,0
|
|
20241105,103800,609449300,24150,24150,24150,24150,2
|
|
20241105,103700,609401000,24200,24200,24200,24200,44
|
|
20241105,103600,608336200,24150,24150,24150,24150,249
|
|
20241105,103500,602322850,24100,24100,24100,24100,94
|
|
20241105,103400,600057450,24100,24100,24100,24100,0
|
|
20241105,103300,600057450,24100,24150,24150,24100,8
|
|
20241105,103200,599864500,24150,24150,24150,24150,2
|
|
20241105,103100,599816200,24150,24150,24150,24150,449
|
|
20241105,103000,588972850,24200,24200,24200,24200,0
|
|
20241105,102900,588972850,24200,24150,24200,24150,10
|
|
20241105,102800,588730900,24150,24150,24150,24150,83
|
|
20241105,102700,586726450,24150,24150,24150,24150,22
|
|
20241105,102600,586195150,24200,24200,24200,24200,3
|
|
20241105,102500,586122550,24200,24150,24200,24150,16
|
|
20241105,102400,585735950,24150,24150,24150,24150,294
|
|
20241105,102300,578635850,24150,24150,24150,24150,0
|
|
20241105,102200,578635850,24150,24150,24150,24150,274
|
|
20241105,102100,572018750,24150,24150,24150,24150,47
|
|
20241105,102000,570883700,24150,24150,24150,24150,0
|
|
20241105,101900,570883700,24150,24150,24150,24150,23
|
|
20241105,101800,570328250,24200,24200,24200,24200,106
|
|
20241105,101700,567763050,24200,24200,24200,24200,3
|
|
20241105,101600,567690450,24200,24200,24200,24200,0
|
|
20241105,101500,567690450,24200,24200,24200,24200,103
|
|
20241105,101400,565197850,24200,24200,24200,24200,10
|
|
20241105,101300,564955850,24100,24150,24150,24100,12
|
|
20241105,101200,564666500,24200,24200,24200,24150,1181
|
|
20241105,101100,536086350,24200,24150,24200,24150,166
|
|
20241105,101000,532076650,24150,24150,24150,24150,105
|
|
20241105,100900,529540900,24150,24150,24150,24150,67
|
|
20241105,100800,527922850,24150,24100,24150,24100,201
|
|
20241105,100700,523078700,24100,24100,24100,24100,34
|
|
20241105,100600,522259300,24100,24100,24100,24100,58
|
|
20241105,100500,520861500,24100,24100,24100,24100,0
|
|
20241105,100400,520861500,24100,24050,24100,24050,59
|
|
20241105,100300,519442500,24000,24000,24000,24000,10
|
|
20241105,100200,519202500,24050,24050,24050,24050,4
|
|
20241105,100100,519106300,24000,24000,24000,24000,110
|
|
20241105,100000,516466300,24000,24000,24000,24000,103
|
|
20241105,095900,513994300,24050,24150,24150,24050,232
|
|
20241105,095800,508407750,24150,24150,24150,24150,67
|
|
20241105,095700,506789700,24150,24150,24150,24100,69
|
|
20241105,095600,505126600,24100,24100,24100,24100,138
|
|
20241105,095500,501800800,24150,24150,24150,24150,13
|
|
20241105,095400,501486850,24150,24150,24150,24150,40
|
|
20241105,095300,500520850,24150,24000,24150,24000,108
|
|
20241105,095200,497925850,23950,24000,24000,23950,202
|
|
20241105,095100,493087900,24000,23950,24000,23950,106
|
|
20241105,095000,490546500,23950,23950,23950,23950,7
|
|
20241105,094900,490378850,23900,23900,23950,23900,192
|
|
20241105,094800,485789950,23850,24050,24050,23850,2928
|
|
20241105,094700,415672550,24100,24100,24100,24100,132
|
|
20241105,094600,412491350,24100,24100,24100,24100,0
|
|
20241105,094500,412491350,24100,24100,24100,24050,327
|
|
20241105,094400,404624800,24100,24100,24100,24100,12
|
|
20241105,094300,404335600,24100,24050,24100,24050,614
|
|
20241105,094200,389568850,24000,24000,24000,24000,14
|
|
20241105,094100,389232850,24050,24000,24050,24000,325
|
|
20241105,094000,381419800,23950,23950,23950,23950,160
|
|
20241105,093900,377587800,24050,24100,24100,23900,1002
|
|
20241105,093800,353581050,24050,24100,24100,24050,931
|
|
20241105,093700,331176950,24100,24100,24150,24100,101
|
|
20241105,093600,328738350,24100,24150,24150,24100,239
|
|
20241105,093500,322969000,24150,24100,24150,24100,371
|
|
20241105,093400,314012100,24150,24100,24150,24100,626
|
|
20241105,093300,298916500,24050,24050,24050,24050,174
|
|
20241105,093200,294731800,24100,24100,24100,24100,22
|
|
20241105,093100,294201600,24100,24250,24250,24100,684
|
|
20241105,093000,277712000,24250,24250,24250,24150,292
|
|
20241105,092900,270659150,24250,24250,24250,24250,46
|
|
20241105,092800,269543650,24150,24150,24150,24150,231
|
|
20241105,092700,263965000,24150,24100,24150,24100,399
|
|
20241105,092600,254348050,24100,24100,24100,24100,5
|
|
20241105,092500,254227550,24100,24100,24100,24100,522
|
|
20241105,092400,241647350,24050,24100,24100,24050,236
|
|
20241105,092300,235968750,24100,24050,24100,24050,359
|
|
20241105,092200,227334250,23950,24000,24000,23950,343
|
|
20241105,092100,219103500,24000,24000,24000,24000,107
|
|
20241105,092000,216535500,24000,24000,24000,24000,3
|
|
20241105,091900,216463500,24000,23950,24000,23900,197
|
|
20241105,091800,211742550,23900,23850,23900,23850,73
|
|
20241105,091700,209998650,23850,23900,23900,23850,2
|
|
20241105,091600,209950900,23850,23900,23900,23850,26
|
|
20241105,091500,209329750,23850,23850,23850,23850,300
|
|
20241105,091400,202174750,23950,24050,24050,23850,503
|
|
20241105,091300,190144500,24050,24050,24050,24050,1
|
|
20241105,091200,190120450,23950,24050,24050,23950,3
|
|
20241105,091100,190048500,24000,24000,24000,23950,180
|
|
20241105,091000,185731050,24000,23900,24000,23800,1158
|
|
20241105,090900,158050800,23750,24000,24000,23750,625
|
|
20241105,090800,143130250,24000,24000,24000,24000,21
|
|
20241105,090700,142626250,24000,24050,24050,23650,3442
|
|
20241105,090600,60350000,24050,24100,24100,24050,57
|
|
20241105,090500,58977300,24100,24000,24100,24000,540
|
|
20241105,090400,46016700,24000,24000,24000,24000,4
|
|
20241105,090300,45920700,24000,23900,24000,23900,138
|
|
20241105,090200,42619350,23900,24100,24100,23900,435
|
|
20241105,090100,32180050,24000,24150,24150,24000,60
|
|
20241105,090000,30735950,24150,24300,24300,24050,1273
|