595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,185200,3620693550,37250,37250,37250,37250,1495
|
|
20241104,185100,3620693550,37250,37250,37250,37250,0
|
|
20241104,185000,3620693550,37250,37250,37250,37250,0
|
|
20241104,184900,3620693550,37250,37250,37250,37250,0
|
|
20241104,184800,3620693550,37250,37250,37250,37250,0
|
|
20241104,184700,3620693550,37250,37250,37250,37250,0
|
|
20241104,184600,3620693550,37250,37250,37250,37250,0
|
|
20241104,184500,3620693550,37250,37250,37250,37250,0
|
|
20241104,184400,3620693550,37250,37250,37250,37250,0
|
|
20241104,184300,3620693550,37250,37250,37250,37250,0
|
|
20241104,184200,3620693550,37250,37250,37250,37250,0
|
|
20241104,184100,3620693550,37250,37250,37250,37250,0
|
|
20241104,184000,3620693550,37250,37250,37250,37250,0
|
|
20241104,183900,3620693550,37250,37250,37250,37250,0
|
|
20241104,183800,3620693550,37250,37250,37250,37250,0
|
|
20241104,183700,3620693550,37250,37250,37250,37250,0
|
|
20241104,183600,3620693550,37250,37250,37250,37250,0
|
|
20241104,183500,3620693550,37250,37250,37250,37250,0
|
|
20241104,183400,3620693550,37250,37250,37250,37250,0
|
|
20241104,183300,3620693550,37250,37250,37250,37250,0
|
|
20241104,183200,3620693550,37250,37250,37250,37250,0
|
|
20241104,183100,3620693550,37250,37250,37250,37250,0
|
|
20241104,183000,3620693550,37250,37250,37250,37250,0
|
|
20241104,182900,3620693550,37250,37250,37250,37250,0
|
|
20241104,182800,3620693550,37250,37250,37250,37250,0
|
|
20241104,182700,3620693550,37250,37250,37250,37250,0
|
|
20241104,182600,3620693550,37250,37250,37250,37250,0
|
|
20241104,182500,3620693550,37250,37250,37250,37250,0
|
|
20241104,182400,3620693550,37250,37250,37250,37250,0
|
|
20241104,182300,3620693550,37250,37250,37250,37250,0
|
|
20241104,182200,3620693550,37250,37250,37250,37250,1495
|
|
20241104,182100,3620693550,37250,37250,37250,37250,0
|
|
20241104,182000,3620693550,37250,37250,37250,37250,0
|
|
20241104,181900,3620693550,37250,37250,37250,37250,0
|
|
20241104,181800,3620693550,37250,37250,37250,37250,0
|
|
20241104,181700,3620693550,37250,37250,37250,37250,0
|
|
20241104,181600,3620693550,37250,37250,37250,37250,0
|
|
20241104,181500,3620693550,37250,37250,37250,37250,0
|
|
20241104,181400,3620693550,37250,37250,37250,37250,0
|
|
20241104,181300,3620693550,37250,37250,37250,37250,0
|
|
20241104,181200,3620693550,37250,37250,37250,37250,0
|
|
20241104,181100,3620693550,37250,37250,37250,37250,0
|
|
20241104,181000,3620693550,37250,37250,37250,37250,0
|
|
20241104,180900,3620693550,37250,37250,37250,37250,0
|
|
20241104,180800,3620693550,37250,37250,37250,37250,0
|
|
20241104,180700,3620693550,37250,37250,37250,37250,0
|
|
20241104,180600,3620693550,37250,37250,37250,37250,0
|
|
20241104,180500,3620693550,37250,37250,37250,37250,0
|
|
20241104,180400,3620693550,37250,37250,37250,37250,0
|
|
20241104,180300,3620693550,37250,37250,37250,37250,0
|
|
20241104,180200,3620693550,37250,37250,37250,37250,0
|
|
20241104,180100,3620693550,37250,37250,37250,37250,0
|
|
20241104,180000,3620693550,37250,37250,37250,37250,0
|
|
20241104,175900,3620693550,37250,37250,37250,37250,0
|
|
20241104,175800,3620693550,37250,37250,37250,37250,0
|
|
20241104,175700,3620693550,37250,37250,37250,37250,0
|
|
20241104,175600,3620693550,37250,37250,37250,37250,0
|
|
20241104,175500,3620693550,37250,37250,37250,37250,0
|
|
20241104,175400,3620693550,37250,37250,37250,37250,0
|
|
20241104,175300,3620693550,37250,37250,37250,37250,0
|
|
20241104,175200,3620693550,37250,37250,37250,37250,1495
|
|
20241104,175100,3620693550,37250,37250,37250,37250,0
|
|
20241104,175000,3620693550,37250,37250,37250,37250,0
|
|
20241104,174900,3620693550,37250,37250,37250,37250,0
|
|
20241104,174800,3620693550,37250,37250,37250,37250,0
|
|
20241104,174700,3620693550,37250,37250,37250,37250,0
|
|
20241104,174600,3620693550,37250,37250,37250,37250,0
|
|
20241104,174500,3620693550,37250,37250,37250,37250,0
|
|
20241104,174400,3620693550,37250,37250,37250,37250,0
|
|
20241104,174300,3620693550,37250,37250,37250,37250,0
|
|
20241104,174200,3620693550,37250,37250,37250,37250,0
|
|
20241104,174100,3620693550,37250,37250,37250,37250,0
|
|
20241104,174000,3620693550,37250,37250,37250,37250,0
|
|
20241104,173900,3620693550,37250,37250,37250,37250,0
|
|
20241104,173800,3620693550,37250,37250,37250,37250,0
|
|
20241104,173700,3620693550,37250,37250,37250,37250,0
|
|
20241104,173600,3620693550,37250,37250,37250,37250,0
|
|
20241104,173500,3620693550,37250,37250,37250,37250,0
|
|
20241104,173400,3620693550,37250,37250,37250,37250,0
|
|
20241104,173300,3620693550,37250,37250,37250,37250,0
|
|
20241104,173200,3620693550,37250,37250,37250,37250,0
|
|
20241104,173100,3620693550,37250,37250,37250,37250,0
|
|
20241104,173000,3620693550,37250,37250,37250,37250,0
|
|
20241104,172900,3620693550,37250,37250,37250,37250,0
|
|
20241104,172800,3620693550,37250,37250,37250,37250,0
|
|
20241104,172700,3620693550,37250,37250,37250,37250,0
|
|
20241104,172600,3620693550,37250,37250,37250,37250,0
|
|
20241104,172500,3620693550,37250,37250,37250,37250,0
|
|
20241104,172400,3620693550,37250,37250,37250,37250,0
|
|
20241104,172300,3620693550,37250,37250,37250,37250,0
|
|
20241104,172200,3620693550,37250,37250,37250,37250,1495
|
|
20241104,172100,3620693550,37250,37250,37250,37250,0
|
|
20241104,172000,3620693550,37250,37250,37250,37250,0
|
|
20241104,171900,3620693550,37250,37250,37250,37250,0
|
|
20241104,171800,3620693550,37250,37250,37250,37250,0
|
|
20241104,171700,3620693550,37250,37250,37250,37250,0
|
|
20241104,171600,3620693550,37250,37250,37250,37250,0
|
|
20241104,171500,3620693550,37250,37250,37250,37250,0
|
|
20241104,171400,3620693550,37250,37250,37250,37250,0
|
|
20241104,171300,3620693550,37250,37250,37250,37250,0
|
|
20241104,171200,3620693550,37250,37250,37250,37250,0
|
|
20241104,171100,3620693550,37250,37250,37250,37250,0
|
|
20241104,171000,3620693550,37250,37250,37250,37250,0
|
|
20241104,170900,3620693550,37250,37250,37250,37250,0
|
|
20241104,170800,3620693550,37250,37250,37250,37250,0
|
|
20241104,170700,3620693550,37250,37250,37250,37250,0
|
|
20241104,170600,3620693550,37250,37250,37250,37250,0
|
|
20241104,170500,3620693550,37250,37250,37250,37250,0
|
|
20241104,170400,3620693550,37250,37250,37250,37250,0
|
|
20241104,170300,3620693550,37250,37250,37250,37250,0
|
|
20241104,170200,3620693550,37250,37250,37250,37250,0
|
|
20241104,170100,3620693550,37250,37250,37250,37250,0
|
|
20241104,170000,3620693550,37250,37250,37250,37250,0
|
|
20241104,165900,3620693550,37250,37250,37250,37250,0
|
|
20241104,165800,3620693550,37250,37250,37250,37250,0
|
|
20241104,165700,3620693550,37250,37250,37250,37250,0
|
|
20241104,165600,3620693550,37250,37250,37250,37250,0
|
|
20241104,165500,3620693550,37250,37250,37250,37250,0
|
|
20241104,165400,3620693550,37250,37250,37250,37250,0
|
|
20241104,165300,3620693550,37250,37250,37250,37250,0
|
|
20241104,165200,3620693550,37250,37250,37250,37250,1495
|
|
20241104,165100,3620693550,37250,37250,37250,37250,0
|
|
20241104,165000,3620693550,37250,37250,37250,37250,0
|
|
20241104,164900,3620693550,37250,37250,37250,37250,0
|
|
20241104,164800,3620693550,37250,37250,37250,37250,0
|
|
20241104,164700,3620693550,37250,37250,37250,37250,0
|
|
20241104,164600,3620693550,37250,37250,37250,37250,0
|
|
20241104,164500,3620693550,37250,37250,37250,37250,0
|
|
20241104,164400,3620693550,37250,37250,37250,37250,0
|
|
20241104,164300,3620693550,37250,37250,37250,37250,0
|
|
20241104,164200,3620693550,37250,37250,37250,37250,0
|
|
20241104,164100,3620693550,37250,37250,37250,37250,0
|
|
20241104,164000,3620693550,37250,37250,37250,37250,0
|
|
20241104,163900,3620693550,37250,37250,37250,37250,0
|
|
20241104,163800,3620693550,37250,37250,37250,37250,0
|
|
20241104,163700,3620693550,37250,37250,37250,37250,0
|
|
20241104,163600,3620693550,37250,37250,37250,37250,0
|
|
20241104,163500,3620693550,37250,37250,37250,37250,0
|
|
20241104,163400,3620693550,37250,37250,37250,37250,0
|
|
20241104,163300,3620693550,37250,37250,37250,37250,0
|
|
20241104,163200,3620693550,37250,37250,37250,37250,0
|
|
20241104,163100,3620693550,37250,37250,37250,37250,0
|
|
20241104,163000,3620693550,37250,37250,37250,37250,0
|
|
20241104,162900,3620693550,37250,37250,37250,37250,0
|
|
20241104,162800,3620693550,37250,37250,37250,37250,0
|
|
20241104,162700,3620693550,37250,37250,37250,37250,0
|
|
20241104,162600,3620693550,37250,37250,37250,37250,0
|
|
20241104,162500,3620693550,37250,37250,37250,37250,0
|
|
20241104,162400,3620693550,37250,37250,37250,37250,0
|
|
20241104,162300,3620693550,37250,37250,37250,37250,0
|
|
20241104,162200,3620693550,37250,37250,37250,37250,1495
|
|
20241104,162100,3620693550,37250,37250,37250,37250,0
|
|
20241104,162000,3620693550,37250,37250,37250,37250,0
|
|
20241104,161900,3620693550,37250,37250,37250,37250,0
|
|
20241104,161800,3620693550,37250,37250,37250,37250,0
|
|
20241104,161700,3620693550,37250,37250,37250,37250,0
|
|
20241104,161600,3620693550,37250,37250,37250,37250,0
|
|
20241104,161500,3620693550,37250,37250,37250,37250,0
|
|
20241104,161400,3620693550,37250,37250,37250,37250,0
|
|
20241104,161300,3620693550,37250,37250,37250,37250,0
|
|
20241104,161200,3620693550,37250,37250,37250,37250,0
|
|
20241104,161100,3620693550,37250,37250,37250,37250,0
|
|
20241104,161000,3620693550,37250,37250,37250,37250,0
|
|
20241104,160900,3620693550,37250,37250,37250,37250,0
|
|
20241104,160800,3620693550,37250,37250,37250,37250,0
|
|
20241104,160700,3620693550,37250,37250,37250,37250,0
|
|
20241104,160600,3620693550,37250,37250,37250,37250,0
|
|
20241104,160500,3620693550,37250,37250,37250,37250,0
|
|
20241104,160400,3620693550,37250,37250,37250,37250,0
|
|
20241104,160300,3620693550,37250,37250,37250,37250,0
|
|
20241104,160200,3620693550,37250,37250,37250,37250,0
|
|
20241104,160100,3620693550,37250,37250,37250,37250,0
|
|
20241104,160000,3620693550,37250,37250,37250,37250,0
|
|
20241104,155900,3620693550,37250,37250,37250,37250,0
|
|
20241104,155800,3620693550,37250,37250,37250,37250,0
|
|
20241104,155700,3620693550,37250,37250,37250,37250,0
|
|
20241104,155600,3620693550,37250,37250,37250,37250,0
|
|
20241104,155500,3620693550,37250,37250,37250,37250,0
|
|
20241104,155400,3620693550,37250,37250,37250,37250,0
|
|
20241104,155300,3620693550,37250,37250,37250,37250,0
|
|
20241104,155200,3620693550,37250,37250,37250,37250,1495
|
|
20241104,155100,3620693550,37250,37250,37250,37250,0
|
|
20241104,155000,3620693550,37250,37250,37250,37250,0
|
|
20241104,154900,3620693550,37250,37250,37250,37250,0
|
|
20241104,154800,3620693550,37250,37250,37250,37250,0
|
|
20241104,154700,3620693550,37250,37250,37250,37250,0
|
|
20241104,154600,3620693550,37250,37250,37250,37250,0
|
|
20241104,154500,3620693550,37250,37250,37250,37250,0
|
|
20241104,154400,3620693550,37250,37250,37250,37250,0
|
|
20241104,154300,3620693550,37250,37250,37250,37250,0
|
|
20241104,154200,3620693550,37250,37250,37250,37250,0
|
|
20241104,154100,3620693550,37250,37250,37250,37250,0
|
|
20241104,154000,3620693550,37250,37250,37250,37250,0
|
|
20241104,153900,3620693550,37250,37250,37250,37250,0
|
|
20241104,153800,3620693550,37250,37250,37250,37250,0
|
|
20241104,153700,3620693550,37250,37250,37250,37250,0
|
|
20241104,153600,3620693550,37250,37250,37250,37250,0
|
|
20241104,153500,3620693550,37250,37250,37250,37250,0
|
|
20241104,153400,3620693550,37250,37250,37250,37250,0
|
|
20241104,153300,3620693550,37250,37250,37250,37250,0
|
|
20241104,153200,3620693550,37250,37250,37250,37250,0
|
|
20241104,153100,3620693550,37250,37250,37250,37250,0
|
|
20241104,153000,3620693550,37250,37250,37250,37250,1495
|
|
20241104,152900,3565004800,37250,37250,37250,37250,0
|
|
20241104,152800,3565004800,37250,37250,37250,37250,0
|
|
20241104,152700,3565004800,37250,37250,37250,37250,0
|
|
20241104,152600,3565004800,37250,37250,37250,37250,0
|
|
20241104,152500,3565004800,37250,37250,37250,37250,0
|
|
20241104,152400,3565004800,37250,37250,37250,37250,0
|
|
20241104,152300,3565004800,37250,37250,37250,37250,0
|
|
20241104,152200,3565004800,37250,37250,37250,37250,0
|
|
20241104,152100,3565004800,37250,37250,37250,37250,0
|
|
20241104,152000,3565004800,37250,37250,37250,37250,0
|
|
20241104,151900,3565004800,37250,37250,37250,37200,89
|
|
20241104,151800,3561690050,37150,37200,37250,37150,1129
|
|
20241104,151700,3519660250,37200,37200,37200,37200,43
|
|
20241104,151600,3518060650,37200,37150,37200,37150,50
|
|
20241104,151500,3516201250,37200,37100,37200,37100,48
|
|
20241104,151400,3514418150,37100,37100,37100,37100,6
|
|
20241104,151300,3514195550,37050,37100,37200,37050,838
|
|
20241104,151200,3483080850,37050,37050,37100,37050,191
|
|
20241104,151100,3476004150,37100,37100,37100,37100,21
|
|
20241104,151000,3475225050,37050,37050,37150,37050,270
|
|
20241104,150900,3465215850,37100,37100,37100,37100,65
|
|
20241104,150800,3462804350,37100,37100,37100,37100,265
|
|
20241104,150700,3452972850,37150,37100,37150,37100,47
|
|
20241104,150600,3451227850,37100,37100,37150,37100,114
|
|
20241104,150500,3446996850,37100,37100,37150,37100,90
|
|
20241104,150400,3443656350,37100,37150,37150,37100,155
|
|
20241104,150300,3437903100,37150,37150,37150,37150,9
|
|
20241104,150200,3437568750,37150,37100,37150,37100,86
|
|
20241104,150100,3434374550,37100,37100,37100,37100,4
|
|
20241104,150000,3434226150,37100,37100,37100,37100,54
|
|
20241104,145900,3432222750,37100,37100,37100,37100,107
|
|
20241104,145800,3428253050,37100,37100,37100,37050,41
|
|
20241104,145700,3426732350,37050,37050,37050,37050,151
|
|
20241104,145600,3421137800,37100,37100,37100,37100,0
|
|
20241104,145500,3421137800,37100,37100,37100,37100,39
|
|
20241104,145400,3419690900,37100,37100,37100,37100,22
|
|
20241104,145300,3418874700,37100,37100,37100,37100,49
|
|
20241104,145200,3417056800,37100,37100,37100,37100,0
|
|
20241104,145100,3417056800,37100,37100,37100,37100,332
|
|
20241104,145000,3404739600,37150,37150,37150,37150,8
|
|
20241104,144900,3404442400,37150,37150,37150,37150,5
|
|
20241104,144800,3404256650,37150,37200,37200,37150,168
|
|
20241104,144700,3398014600,37150,37150,37150,37150,60
|
|
20241104,144600,3395785600,37150,37250,37250,37150,132
|
|
20241104,144500,3390881000,37250,37200,37250,37150,164
|
|
20241104,144400,3384779150,37200,37200,37200,37200,238
|
|
20241104,144300,3375925550,37250,37250,37250,37250,39
|
|
20241104,144200,3374472800,37250,37250,37250,37250,1
|
|
20241104,144100,3374435550,37250,37250,37250,37200,75
|
|
20241104,144000,3371641850,37300,37250,37300,37250,30
|
|
20241104,143900,3370524100,37300,37250,37300,37250,608
|
|
20241104,143800,3347875200,37300,37300,37300,37300,58
|
|
20241104,143700,3345711800,37250,37300,37300,37250,13
|
|
20241104,143600,3345226950,37250,37300,37300,37250,99
|
|
20241104,143500,3341535650,37300,37300,37300,37300,51
|
|
20241104,143400,3339633350,37250,37250,37250,37250,1048
|
|
20241104,143300,3300595350,37250,37250,37250,37250,6
|
|
20241104,143200,3300371850,37250,37250,37250,37200,97
|
|
20241104,143100,3296758650,37200,37200,37200,37200,10
|
|
20241104,143000,3296386650,37200,37250,37250,37200,316
|
|
20241104,142900,3284616200,37250,37200,37250,37200,1118
|
|
20241104,142800,3243025250,37150,37150,37200,37150,161
|
|
20241104,142700,3237044050,37200,37200,37200,37150,30
|
|
20241104,142600,3235929100,37200,37150,37200,37150,130
|
|
20241104,142500,3231098100,37200,37200,37200,37150,94
|
|
20241104,142400,3227601350,37200,37200,37200,37150,154
|
|
20241104,142300,3221875050,37200,37150,37200,37150,48
|
|
20241104,142200,3220090450,37150,37150,37150,37100,326
|
|
20241104,142100,3207988300,37100,37150,37150,37100,114
|
|
20241104,142000,3203753500,37150,37150,37150,37150,31
|
|
20241104,141900,3202601850,37150,37150,37200,37150,317
|
|
20241104,141800,3190823050,37100,37150,37150,37100,14
|
|
20241104,141700,3190303250,37150,37150,37150,37100,48
|
|
20241104,141600,3188520300,37100,37100,37100,37100,2
|
|
20241104,141500,3188446100,37100,37100,37100,37100,23
|
|
20241104,141400,3187592800,37100,37150,37150,37100,337
|
|
20241104,141300,3175079250,37150,37150,37200,37150,32
|
|
20241104,141200,3173890400,37150,37150,37150,37150,7
|
|
20241104,141100,3173630350,37150,37150,37200,37150,97
|
|
20241104,141000,3170026400,37100,37100,37100,37100,0
|
|
20241104,140900,3170026400,37100,37100,37100,37100,45
|
|
20241104,140800,3168356900,37100,37050,37100,37050,366
|
|
20241104,140700,3154793750,37050,37150,37200,37050,800
|
|
20241104,140600,3125092000,37150,37150,37150,37150,31
|
|
20241104,140500,3123940350,37100,37100,37100,37100,0
|
|
20241104,140400,3123940350,37100,37150,37150,37100,40
|
|
20241104,140300,3122454600,37100,37050,37150,37050,3
|
|
20241104,140200,3122343300,37150,37150,37150,37150,0
|
|
20241104,140100,3122343300,37150,37100,37150,37100,161
|
|
20241104,140000,3116368600,37100,37100,37100,37100,27
|
|
20241104,135900,3115366900,37100,37150,37150,37100,145
|
|
20241104,135800,3109980400,37100,37100,37100,37100,1
|
|
20241104,135700,3109943300,37100,37150,37150,37100,11
|
|
20241104,135600,3109534700,37150,37100,37150,37100,113
|
|
20241104,135500,3105340400,37150,37150,37150,37150,26
|
|
20241104,135400,3104374500,37100,37150,37150,37100,35
|
|
20241104,135300,3103074750,37150,37150,37150,37150,3
|
|
20241104,135200,3102963300,37150,37150,37150,37150,225
|
|
20241104,135100,3094604550,37200,37200,37200,37200,44
|
|
20241104,135000,3092967750,37200,37150,37200,37150,128
|
|
20241104,134900,3088212450,37150,37100,37150,37100,91
|
|
20241104,134800,3084835950,37100,37100,37100,37100,150
|
|
20241104,134700,3079270950,37050,37050,37050,37050,82
|
|
20241104,134600,3076232850,37050,37050,37050,37050,2
|
|
20241104,134500,3076158750,37050,37100,37150,37050,375
|
|
20241104,134400,3062248950,37100,37050,37100,37050,34
|
|
20241104,134300,3060988750,37050,37050,37050,37050,21
|
|
20241104,134200,3060210700,37050,37000,37050,37000,130
|
|
20241104,134100,3055399200,37050,37050,37050,37050,47
|
|
20241104,134000,3053657850,37000,37000,37000,37000,106
|
|
20241104,133900,3049735850,37000,37000,37000,37000,0
|
|
20241104,133800,3049735850,37000,37000,37050,37000,439
|
|
20241104,133700,3033482800,37000,36900,37000,36900,400
|
|
20241104,133600,3018683600,37000,37000,37000,36950,58
|
|
20241104,133500,3016539200,37000,37000,37000,37000,15
|
|
20241104,133400,3015984200,37000,37000,37000,37000,1
|
|
20241104,133300,3015947200,36800,36950,37100,36800,1464
|
|
20241104,133200,2962019450,36850,36950,36950,36850,863
|
|
20241104,133100,2930194650,36950,36950,36950,36950,16
|
|
20241104,133000,2929603450,36950,37000,37000,36950,646
|
|
20241104,132900,2905718750,37000,37000,37000,37000,23
|
|
20241104,132800,2904867750,37000,37100,37100,37000,1433
|
|
20241104,132700,2851843850,37050,37000,37050,36950,141
|
|
20241104,132600,2846626750,37050,37000,37050,37000,71
|
|
20241104,132500,2843999350,37000,37000,37000,37000,102
|
|
20241104,132400,2840225350,37000,37050,37100,37000,90
|
|
20241104,132300,2836893150,37100,37000,37100,37000,23
|
|
20241104,132200,2836040350,37000,37200,37200,37000,1847
|
|
20241104,132100,2767561700,37200,37200,37200,37150,33
|
|
20241104,132000,2766334950,37200,37200,37200,37150,170
|
|
20241104,131900,2760011200,37200,37100,37200,37100,1383
|
|
20241104,131800,2708654750,37100,37100,37100,37100,116
|
|
20241104,131700,2704351150,37050,37050,37050,37050,26
|
|
20241104,131600,2703387850,37050,37000,37050,37000,295
|
|
20241104,131500,2692462700,37000,37050,37050,37000,64
|
|
20241104,131400,2690094300,37050,37000,37050,37000,575
|
|
20241104,131300,2668800550,37000,37050,37050,37000,65
|
|
20241104,131200,2666393350,37050,37050,37050,37050,54
|
|
20241104,131100,2664392650,37050,37100,37100,37050,109
|
|
20241104,131000,2660349050,37100,37050,37100,37050,109
|
|
20241104,130900,2656310550,37050,37050,37050,36950,67
|
|
20241104,130800,2653832150,37050,37050,37100,37000,405
|
|
20241104,130700,2638830800,37100,37050,37100,37050,400
|
|
20241104,130600,2623992400,37050,37050,37050,37050,391
|
|
20241104,130500,2609505850,37050,37050,37050,37000,250
|
|
20241104,130400,2600243400,37000,36850,37000,36850,1549
|
|
20241104,130300,2542967100,36800,36800,36950,36800,1364
|
|
20241104,130200,2492671250,36850,36850,36850,36850,38
|
|
20241104,130100,2491270950,36850,36850,36850,36850,251
|
|
20241104,130000,2482021600,36850,36850,36850,36850,15
|
|
20241104,125900,2481468850,36900,36850,36900,36850,35
|
|
20241104,125800,2480178850,36850,36850,36850,36850,15
|
|
20241104,125700,2479626100,36900,36900,36900,36900,1
|
|
20241104,125600,2479589200,36900,36900,36900,36900,143
|
|
20241104,125500,2474312500,36900,36900,36900,36900,10
|
|
20241104,125400,2473943500,36850,36900,36900,36850,97
|
|
20241104,125300,2470364600,36900,36850,36900,36850,185
|
|
20241104,125200,2463545350,36850,36850,36850,36850,10
|
|
20241104,125100,2463176850,36850,36850,36850,36850,8
|
|
20241104,125000,2462882050,36850,36850,36850,36850,0
|
|
20241104,124900,2462882050,36850,36850,36850,36850,8
|
|
20241104,124800,2462587250,36850,36850,36850,36850,0
|
|
20241104,124700,2462587250,36850,36850,36900,36850,577
|
|
20241104,124600,2441324750,36850,36850,36850,36850,5
|
|
20241104,124500,2441140500,36900,36900,36900,36900,12
|
|
20241104,124400,2440697700,36850,36850,36850,36850,48
|
|
20241104,124300,2438928900,36800,36850,36850,36800,72
|
|
20241104,124200,2436275800,36850,36850,36850,36800,72
|
|
20241104,124100,2433623100,36850,36900,36900,36850,304
|
|
20241104,124000,2422419800,36900,36900,36900,36900,147
|
|
20241104,123900,2416995500,36900,36900,36900,36900,100
|
|
20241104,123800,2413305500,36900,36900,36900,36850,83
|
|
20241104,123700,2410243050,36900,36900,36900,36850,41
|
|
20241104,123600,2408731400,36900,36850,36900,36850,1036
|
|
20241104,123500,2370547600,36800,36800,36800,36800,61
|
|
20241104,123400,2368302800,36850,36800,36850,36800,4
|
|
20241104,123300,2368155550,36800,36850,36850,36800,14
|
|
20241104,123200,2367639950,36850,36850,36850,36800,92
|
|
20241104,123100,2364253050,36850,36850,36850,36850,118
|
|
20241104,123000,2359904750,36850,36850,36850,36850,35
|
|
20241104,122900,2358615000,36850,36850,36850,36850,1
|
|
20241104,122800,2358578150,36850,36850,36850,36800,32
|
|
20241104,122700,2357400450,36850,36850,36850,36800,117
|
|
20241104,122600,2353094650,36850,36750,36850,36750,1840
|
|
20241104,122500,2285412700,36750,36700,36750,36700,411
|
|
20241104,122400,2270310950,36700,36750,36750,36700,29
|
|
20241104,122300,2269246200,36750,36750,36750,36750,0
|
|
20241104,122200,2269246200,36750,36750,36750,36750,0
|
|
20241104,122100,2269246200,36750,36750,36750,36750,9
|
|
20241104,122000,2268915450,36750,36750,36750,36750,14
|
|
20241104,121900,2268400950,36750,36600,36750,36600,2197
|
|
20241104,121800,2187781450,36550,36550,36550,36550,4
|
|
20241104,121700,2187635250,36650,36650,36650,36650,13
|
|
20241104,121600,2187158800,36600,36600,36600,36600,1
|
|
20241104,121500,2187122200,36650,36650,36650,36650,0
|
|
20241104,121400,2187122200,36650,36650,36650,36600,59
|
|
20241104,121300,2184960600,36650,36650,36650,36650,0
|
|
20241104,121200,2184960600,36650,36600,36650,36600,380
|
|
20241104,121100,2171037000,36600,36600,36600,36600,27
|
|
20241104,121000,2170048800,36600,36600,36600,36600,15
|
|
20241104,120900,2169499800,36500,36500,36500,36500,11
|
|
20241104,120800,2169098300,36500,36500,36500,36500,40
|
|
20241104,120700,2167638300,36650,36650,36650,36650,8
|
|
20241104,120600,2167345100,36550,36550,36550,36550,0
|
|
20241104,120500,2167345100,36550,36600,36650,36550,670
|
|
20241104,120400,2142842200,36600,36650,36650,36600,15
|
|
20241104,120300,2142292800,36550,36550,36550,36550,1
|
|
20241104,120200,2142256250,36550,36550,36550,36550,0
|
|
20241104,120100,2142256250,36550,36650,36650,36550,18
|
|
20241104,120000,2141597550,36550,36550,36550,36550,66
|
|
20241104,115900,2139185250,36500,36500,36500,36500,15
|
|
20241104,115800,2138637750,36500,36650,36650,36500,128
|
|
20241104,115700,2133959250,36650,36650,36650,36650,3
|
|
20241104,115600,2133849300,36700,36700,36700,36600,247
|
|
20241104,115500,2124804900,36700,36700,36700,36700,8
|
|
20241104,115400,2124511300,36700,36700,36700,36600,63
|
|
20241104,115300,2122199800,36700,36700,36700,36700,0
|
|
20241104,115200,2122199800,36700,36700,36700,36700,101
|
|
20241104,115100,2118493100,36700,36650,36700,36600,168
|
|
20241104,115000,2112340200,36650,36650,36650,36600,18
|
|
20241104,114900,2111680550,36650,36650,36650,36650,8
|
|
20241104,114800,2111387350,36650,36650,36650,36650,10
|
|
20241104,114700,2111020850,36650,36650,36650,36600,23
|
|
20241104,114600,2110178900,36550,36550,36550,36550,46
|
|
20241104,114500,2108497600,36550,36650,36650,36550,21
|
|
20241104,114400,2107729950,36650,36650,36650,36650,9
|
|
20241104,114300,2107400100,36650,36650,36650,36650,16
|
|
20241104,114200,2106813700,36650,36650,36700,36650,186
|
|
20241104,114100,2099996350,36700,36650,36700,36650,132
|
|
20241104,114000,2095158500,36700,36650,36700,36650,49
|
|
20241104,113900,2093362450,36650,36650,36650,36600,109
|
|
20241104,113800,2089369050,36650,36650,36650,36650,1
|
|
20241104,113700,2089332400,36650,36550,36650,36550,249
|
|
20241104,113600,2080226400,36550,36550,36550,36550,20
|
|
20241104,113500,2079495400,36550,36600,36600,36550,6
|
|
20241104,113400,2079275850,36600,36650,36650,36600,2
|
|
20241104,113300,2079202600,36650,36650,36650,36600,29
|
|
20241104,113200,2078140650,36700,36700,36700,36700,28
|
|
20241104,113100,2077113050,36700,36700,36700,36600,136
|
|
20241104,113000,2072133550,36700,36700,36700,36700,2
|
|
20241104,112900,2072060150,36700,36700,36700,36700,79
|
|
20241104,112800,2069160850,36700,36700,36700,36700,0
|
|
20241104,112700,2069160850,36700,36600,36700,36600,14
|
|
20241104,112600,2068648350,36600,36650,36700,36600,15
|
|
20241104,112500,2068098250,36650,36650,36650,36650,32
|
|
20241104,112400,2066925450,36650,36650,36700,36650,126
|
|
20241104,112300,2062307500,36650,36650,36650,36650,61
|
|
20241104,112200,2060071850,36600,36600,36600,36600,136
|
|
20241104,112100,2055094250,36600,36500,36600,36500,32
|
|
20241104,112000,2053925050,36500,36550,36550,36500,42
|
|
20241104,111900,2052391400,36500,36550,36550,36500,24
|
|
20241104,111800,2051514350,36550,36550,36550,36550,55
|
|
20241104,111700,2049504100,36550,36500,36550,36500,81
|
|
20241104,111600,2046547000,36500,36500,36500,36500,0
|
|
20241104,111500,2046547000,36500,36500,36500,36500,16
|
|
20241104,111400,2045963000,36500,36500,36500,36500,1
|
|
20241104,111300,2045926500,36450,36450,36450,36450,51
|
|
20241104,111200,2044067550,36450,36450,36450,36400,14
|
|
20241104,111100,2043557350,36450,36450,36450,36450,10
|
|
20241104,111000,2043192850,36350,36500,36500,36350,14
|
|
20241104,110900,2042682750,36300,36300,36300,36300,15
|
|
20241104,110800,2042138250,36250,36300,36300,36250,100
|
|
20241104,110700,2038508400,36300,36400,36400,36300,50
|
|
20241104,110600,2036692150,36400,36400,36400,36400,0
|
|
20241104,110500,2036692150,36400,36400,36400,36400,0
|
|
20241104,110400,2036692150,36400,36350,36400,36300,305
|
|
20241104,110300,2025595350,36300,36350,36350,36300,568
|
|
20241104,110200,2004964000,36350,36450,36450,36350,344
|
|
20241104,110100,1992444600,36550,36500,36550,36500,717
|
|
20241104,110000,1966273100,36600,36600,36600,36600,115
|
|
20241104,105900,1962064100,36600,36600,36600,36500,196
|
|
20241104,105800,1954900350,36650,36650,36650,36650,0
|
|
20241104,105700,1954900350,36650,36700,36700,36650,14
|
|
20241104,105600,1954386750,36700,36650,36700,36600,171
|
|
20241104,105500,1948125550,36600,36700,36700,36600,112
|
|
20241104,105400,1944025150,36700,36700,36700,36700,10
|
|
20241104,105300,1943658150,36750,36750,36750,36750,2
|
|
20241104,105200,1943584650,36800,36600,36800,36600,690
|
|
20241104,105100,1918240650,36550,36550,36600,36500,61
|
|
20241104,105000,1916012950,36500,36550,36550,36500,160
|
|
20241104,104900,1910170250,36550,36600,36600,36550,144
|
|
20241104,104800,1904906750,36550,36700,36700,36550,357
|
|
20241104,104700,1891805150,36650,36650,36650,36600,489
|
|
20241104,104600,1873890600,36700,36650,36750,36650,66
|
|
20241104,104500,1871468550,36650,36600,36650,36550,410
|
|
20241104,104400,1856462600,36650,36650,36650,36650,405
|
|
20241104,104300,1841619350,36650,36700,36750,36650,163
|
|
20241104,104200,1835638400,36750,36800,36800,36750,316
|
|
20241104,104100,1824024650,36800,36750,36800,36750,61
|
|
20241104,104000,1821780900,36750,36800,36800,36750,208
|
|
20241104,103900,1814127000,36800,36900,36900,36800,153
|
|
20241104,103800,1808496000,36900,36750,36900,36750,988
|
|
20241104,103700,1772116700,36750,36700,36750,36700,36
|
|
20241104,103600,1770794200,36700,36650,36700,36600,599
|
|
20241104,103500,1748839400,36650,36650,36650,36650,40
|
|
20241104,103400,1747373400,36650,36600,36650,36600,226
|
|
20241104,103300,1739098200,36600,36700,36700,36600,406
|
|
20241104,103200,1724229150,36700,36700,36700,36700,281
|
|
20241104,103100,1713916450,36700,36800,36800,36600,1034
|
|
20241104,103000,1675935350,36800,36700,36800,36700,578
|
|
20241104,102900,1654688250,36700,36650,36750,36650,369
|
|
20241104,102800,1641145800,36650,36650,36700,36600,416
|
|
20241104,102700,1625889550,36650,36650,36650,36650,115
|
|
20241104,102600,1621674800,36650,36700,36700,36650,54
|
|
20241104,102500,1619693600,36700,36650,36700,36600,117
|
|
20241104,102400,1615405950,36600,36700,36700,36600,489
|
|
20241104,102300,1597495650,36700,36600,36700,36600,472
|
|
20241104,102200,1580212150,36700,36650,36700,36600,1947
|
|
20241104,102100,1508786700,36650,36600,36700,36600,599
|
|
20241104,102000,1486844200,36600,36450,36600,36450,1075
|
|
20241104,101900,1447553450,36500,36400,36500,36400,35
|
|
20241104,101800,1446277650,36450,36400,36450,36400,408
|
|
20241104,101700,1431411750,36450,36450,36450,36400,41
|
|
20241104,101600,1429917800,36500,36550,36550,36500,127
|
|
20241104,101500,1425281700,36500,36300,36500,36300,204
|
|
20241104,101400,1417841950,36400,36350,36400,36250,458
|
|
20241104,101300,1401192950,36350,36350,36400,36350,104
|
|
20241104,101200,1397412400,36400,36400,36400,36350,142
|
|
20241104,101100,1392245700,36350,36350,36350,36350,60
|
|
20241104,101000,1390064700,36300,36550,36550,36300,698
|
|
20241104,100900,1364615500,36600,36500,36600,36500,322
|
|
20241104,100800,1352838200,36550,36600,36600,36500,418
|
|
20241104,100700,1337559900,36650,36600,36650,36550,433
|
|
20241104,100600,1321720700,36550,36650,36700,36550,1532
|
|
20241104,100500,1265600500,36650,36650,36700,36600,880
|
|
20241104,100400,1233325250,36650,36450,36700,36450,2143
|
|
20241104,100300,1155004300,36400,36350,36450,36300,2027
|
|
20241104,100200,1081219450,36400,36350,36400,36300,638
|
|
20241104,100100,1058041750,36300,36250,36300,36200,439
|
|
20241104,100000,1042115200,36200,36200,36300,36200,1406
|
|
20241104,095900,991157650,36100,36050,36150,36050,1112
|
|
20241104,095800,951002050,36000,35900,36050,35900,866
|
|
20241104,095700,919851350,35950,35900,35950,35800,1319
|
|
20241104,095600,872542500,36000,35850,36000,35850,1365
|
|
20241104,095500,823537000,35850,35850,35900,35850,1223
|
|
20241104,095400,779684900,35850,35750,35850,35750,1154
|
|
20241104,095300,738366400,35750,35650,35750,35650,41
|
|
20241104,095200,736900800,35700,35750,35750,35700,188
|
|
20241104,095100,730180700,35800,35650,35800,35650,415
|
|
20241104,095000,715349100,35650,35700,35700,35650,111
|
|
20241104,094900,711390700,35700,35800,35800,35700,206
|
|
20241104,094800,704028850,35800,35800,35800,35700,629
|
|
20241104,094700,681525250,35800,35550,35800,35550,952
|
|
20241104,094600,647504550,35700,35700,35700,35700,279
|
|
20241104,094500,637544250,35750,35400,35750,35400,1754
|
|
20241104,094400,575107750,35400,35250,35400,35250,532
|
|
20241104,094300,556326200,35200,35100,35200,35100,18
|
|
20241104,094200,555693400,35100,35050,35100,35050,304
|
|
20241104,094100,545038000,35100,35050,35100,35050,284
|
|
20241104,094000,535083750,35100,35100,35100,35100,10
|
|
20241104,093900,534732750,35100,35150,35250,35100,811
|
|
20241104,093800,506251450,35250,35200,35250,35200,310
|
|
20241104,093700,495334850,35200,35150,35200,35150,24
|
|
20241104,093600,494491050,35150,35150,35150,35150,63
|
|
20241104,093500,492276600,35150,35150,35150,35150,1
|
|
20241104,093400,492241450,35100,35300,35300,35100,450
|
|
20241104,093300,476400350,35350,35350,35350,35350,12
|
|
20241104,093200,475976150,35350,35250,35350,35250,74
|
|
20241104,093100,473366350,35200,35150,35200,35150,86
|
|
20241104,093000,470340950,35100,35100,35100,35100,71
|
|
20241104,092900,467848850,35100,35050,35100,35050,282
|
|
20241104,092800,457964500,35050,35050,35100,35050,508
|
|
20241104,092700,440159050,35050,35150,35200,35050,1000
|
|
20241104,092600,405043500,35100,35250,35250,35100,978
|
|
20241104,092500,370684050,35350,35250,35350,35200,754
|
|
20241104,092400,344110300,35300,35350,35350,35250,809
|
|
20241104,092300,315554500,35350,35350,35350,35350,21
|
|
20241104,092200,314812150,35400,35400,35400,35400,10
|
|
20241104,092100,314458150,35400,35350,35400,35350,66
|
|
20241104,092000,312124850,35400,35450,35450,35400,7
|
|
20241104,091900,311877000,35450,35450,35450,35450,8
|
|
20241104,091800,311593400,35250,35250,35250,35250,0
|
|
20241104,091700,311593400,35250,35300,35300,35250,80
|
|
20241104,091600,308772000,35250,35250,35450,35250,161
|
|
20241104,091500,303069150,35200,35300,35300,35200,220
|
|
20241104,091400,295307850,35300,35450,35450,35300,206
|
|
20241104,091300,288025500,35450,35500,35500,35450,148
|
|
20241104,091200,282774400,35500,35400,35550,35400,321
|
|
20241104,091100,271382100,35350,35350,35350,35350,56
|
|
20241104,091000,269402500,35350,35600,35600,35350,468
|
|
20241104,090900,252808800,35600,35450,35600,35450,1922
|
|
20241104,090800,184483400,35450,35450,35450,35400,658
|
|
20241104,090700,161164800,35450,35400,35450,35400,159
|
|
20241104,090600,155532200,35350,35150,35350,35150,338
|
|
20241104,090500,143608250,35100,35300,35350,35100,553
|
|
20241104,090400,124159250,35300,35400,35450,35300,1057
|
|
20241104,090300,86764200,35400,35300,35400,35300,290
|
|
20241104,090200,76514750,35300,35400,35400,35300,370
|
|
20241104,090100,63449950,35450,35500,35550,35400,459
|
|
20241104,090000,47151350,35550,35100,35600,35100,1198
|