595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,185200,3042012700,36900,36900,36900,36900,914
|
|
20241105,185100,3042012700,36900,36900,36900,36900,0
|
|
20241105,185000,3042012700,36900,36900,36900,36900,0
|
|
20241105,184900,3042012700,36900,36900,36900,36900,0
|
|
20241105,184800,3042012700,36900,36900,36900,36900,0
|
|
20241105,184700,3042012700,36900,36900,36900,36900,0
|
|
20241105,184600,3042012700,36900,36900,36900,36900,0
|
|
20241105,184500,3042012700,36900,36900,36900,36900,0
|
|
20241105,184400,3042012700,36900,36900,36900,36900,0
|
|
20241105,184300,3042012700,36900,36900,36900,36900,0
|
|
20241105,184200,3042012700,36900,36900,36900,36900,0
|
|
20241105,184100,3042012700,36900,36900,36900,36900,0
|
|
20241105,184000,3042012700,36900,36900,36900,36900,0
|
|
20241105,183900,3042012700,36900,36900,36900,36900,0
|
|
20241105,183800,3042012700,36900,36900,36900,36900,0
|
|
20241105,183700,3042012700,36900,36900,36900,36900,0
|
|
20241105,183600,3042012700,36900,36900,36900,36900,0
|
|
20241105,183500,3042012700,36900,36900,36900,36900,0
|
|
20241105,183400,3042012700,36900,36900,36900,36900,0
|
|
20241105,183300,3042012700,36900,36900,36900,36900,0
|
|
20241105,183200,3042012700,36900,36900,36900,36900,0
|
|
20241105,183100,3042012700,36900,36900,36900,36900,0
|
|
20241105,183000,3042012700,36900,36900,36900,36900,0
|
|
20241105,182900,3042012700,36900,36900,36900,36900,0
|
|
20241105,182800,3042012700,36900,36900,36900,36900,0
|
|
20241105,182700,3042012700,36900,36900,36900,36900,0
|
|
20241105,182600,3042012700,36900,36900,36900,36900,0
|
|
20241105,182500,3042012700,36900,36900,36900,36900,0
|
|
20241105,182400,3042012700,36900,36900,36900,36900,0
|
|
20241105,182300,3042012700,36900,36900,36900,36900,0
|
|
20241105,182200,3042012700,36900,36900,36900,36900,914
|
|
20241105,182100,3042012700,36900,36900,36900,36900,0
|
|
20241105,182000,3042012700,36900,36900,36900,36900,0
|
|
20241105,181900,3042012700,36900,36900,36900,36900,0
|
|
20241105,181800,3042012700,36900,36900,36900,36900,0
|
|
20241105,181700,3042012700,36900,36900,36900,36900,0
|
|
20241105,181600,3042012700,36900,36900,36900,36900,0
|
|
20241105,181500,3042012700,36900,36900,36900,36900,0
|
|
20241105,181400,3042012700,36900,36900,36900,36900,0
|
|
20241105,181300,3042012700,36900,36900,36900,36900,0
|
|
20241105,181200,3042012700,36900,36900,36900,36900,0
|
|
20241105,181100,3042012700,36900,36900,36900,36900,0
|
|
20241105,181000,3042012700,36900,36900,36900,36900,0
|
|
20241105,180900,3042012700,36900,36900,36900,36900,0
|
|
20241105,180800,3042012700,36900,36900,36900,36900,0
|
|
20241105,180700,3042012700,36900,36900,36900,36900,0
|
|
20241105,180600,3042012700,36900,36900,36900,36900,0
|
|
20241105,180500,3042012700,36900,36900,36900,36900,0
|
|
20241105,180400,3042012700,36900,36900,36900,36900,0
|
|
20241105,180300,3042012700,36900,36900,36900,36900,0
|
|
20241105,180200,3042012700,36900,36900,36900,36900,0
|
|
20241105,180100,3042012700,36900,36900,36900,36900,0
|
|
20241105,180000,3042012700,36900,36900,36900,36900,0
|
|
20241105,175900,3042012700,36900,36900,36900,36900,0
|
|
20241105,175800,3042012700,36900,36900,36900,36900,0
|
|
20241105,175700,3042012700,36900,36900,36900,36900,0
|
|
20241105,175600,3042012700,36900,36900,36900,36900,0
|
|
20241105,175500,3042012700,36900,36900,36900,36900,0
|
|
20241105,175400,3042012700,36900,36900,36900,36900,0
|
|
20241105,175300,3042012700,36900,36900,36900,36900,0
|
|
20241105,175200,3042012700,36900,36900,36900,36900,914
|
|
20241105,175100,3042012700,36900,36900,36900,36900,0
|
|
20241105,175000,3042012700,36900,36900,36900,36900,0
|
|
20241105,174900,3042012700,36900,36900,36900,36900,0
|
|
20241105,174800,3042012700,36900,36900,36900,36900,0
|
|
20241105,174700,3042012700,36900,36900,36900,36900,0
|
|
20241105,174600,3042012700,36900,36900,36900,36900,0
|
|
20241105,174500,3042012700,36900,36900,36900,36900,0
|
|
20241105,174400,3042012700,36900,36900,36900,36900,0
|
|
20241105,174300,3042012700,36900,36900,36900,36900,0
|
|
20241105,174200,3042012700,36900,36900,36900,36900,0
|
|
20241105,174100,3042012700,36900,36900,36900,36900,0
|
|
20241105,174000,3042012700,36900,36900,36900,36900,0
|
|
20241105,173900,3042012700,36900,36900,36900,36900,0
|
|
20241105,173800,3042012700,36900,36900,36900,36900,0
|
|
20241105,173700,3042012700,36900,36900,36900,36900,0
|
|
20241105,173600,3042012700,36900,36900,36900,36900,0
|
|
20241105,173500,3042012700,36900,36900,36900,36900,0
|
|
20241105,173400,3042012700,36900,36900,36900,36900,0
|
|
20241105,173300,3042012700,36900,36900,36900,36900,0
|
|
20241105,173200,3042012700,36900,36900,36900,36900,0
|
|
20241105,173100,3042012700,36900,36900,36900,36900,0
|
|
20241105,173000,3042012700,36900,36900,36900,36900,0
|
|
20241105,172900,3042012700,36900,36900,36900,36900,0
|
|
20241105,172800,3042012700,36900,36900,36900,36900,0
|
|
20241105,172700,3042012700,36900,36900,36900,36900,0
|
|
20241105,172600,3042012700,36900,36900,36900,36900,0
|
|
20241105,172500,3042012700,36900,36900,36900,36900,0
|
|
20241105,172400,3042012700,36900,36900,36900,36900,0
|
|
20241105,172300,3042012700,36900,36900,36900,36900,0
|
|
20241105,172200,3042012700,36900,36900,36900,36900,914
|
|
20241105,172100,3042012700,36900,36900,36900,36900,0
|
|
20241105,172000,3042012700,36900,36900,36900,36900,0
|
|
20241105,171900,3042012700,36900,36900,36900,36900,0
|
|
20241105,171800,3042012700,36900,36900,36900,36900,0
|
|
20241105,171700,3042012700,36900,36900,36900,36900,0
|
|
20241105,171600,3042012700,36900,36900,36900,36900,0
|
|
20241105,171500,3042012700,36900,36900,36900,36900,0
|
|
20241105,171400,3042012700,36900,36900,36900,36900,0
|
|
20241105,171300,3042012700,36900,36900,36900,36900,0
|
|
20241105,171200,3042012700,36900,36900,36900,36900,0
|
|
20241105,171100,3042012700,36900,36900,36900,36900,0
|
|
20241105,171000,3042012700,36900,36900,36900,36900,0
|
|
20241105,170900,3042012700,36900,36900,36900,36900,0
|
|
20241105,170800,3042012700,36900,36900,36900,36900,0
|
|
20241105,170700,3042012700,36900,36900,36900,36900,0
|
|
20241105,170600,3042012700,36900,36900,36900,36900,0
|
|
20241105,170500,3042012700,36900,36900,36900,36900,0
|
|
20241105,170400,3042012700,36900,36900,36900,36900,0
|
|
20241105,170300,3042012700,36900,36900,36900,36900,0
|
|
20241105,170200,3042012700,36900,36900,36900,36900,0
|
|
20241105,170100,3042012700,36900,36900,36900,36900,0
|
|
20241105,170000,3042012700,36900,36900,36900,36900,0
|
|
20241105,165900,3042012700,36900,36900,36900,36900,0
|
|
20241105,165800,3042012700,36900,36900,36900,36900,0
|
|
20241105,165700,3042012700,36900,36900,36900,36900,0
|
|
20241105,165600,3042012700,36900,36900,36900,36900,0
|
|
20241105,165500,3042012700,36900,36900,36900,36900,0
|
|
20241105,165400,3042012700,36900,36900,36900,36900,0
|
|
20241105,165300,3042012700,36900,36900,36900,36900,0
|
|
20241105,165200,3042012700,36900,36900,36900,36900,914
|
|
20241105,165100,3042012700,36900,36900,36900,36900,0
|
|
20241105,165000,3042012700,36900,36900,36900,36900,0
|
|
20241105,164900,3042012700,36900,36900,36900,36900,0
|
|
20241105,164800,3042012700,36900,36900,36900,36900,0
|
|
20241105,164700,3042012700,36900,36900,36900,36900,0
|
|
20241105,164600,3042012700,36900,36900,36900,36900,0
|
|
20241105,164500,3042012700,36900,36900,36900,36900,0
|
|
20241105,164400,3042012700,36900,36900,36900,36900,0
|
|
20241105,164300,3042012700,36900,36900,36900,36900,0
|
|
20241105,164200,3042012700,36900,36900,36900,36900,0
|
|
20241105,164100,3042012700,36900,36900,36900,36900,0
|
|
20241105,164000,3042012700,36900,36900,36900,36900,0
|
|
20241105,163900,3042012700,36900,36900,36900,36900,0
|
|
20241105,163800,3042012700,36900,36900,36900,36900,0
|
|
20241105,163700,3042012700,36900,36900,36900,36900,0
|
|
20241105,163600,3042012700,36900,36900,36900,36900,0
|
|
20241105,163500,3042012700,36900,36900,36900,36900,0
|
|
20241105,163400,3042012700,36900,36900,36900,36900,0
|
|
20241105,163300,3042012700,36900,36900,36900,36900,0
|
|
20241105,163200,3042012700,36900,36900,36900,36900,0
|
|
20241105,163100,3042012700,36900,36900,36900,36900,0
|
|
20241105,163000,3042012700,36900,36900,36900,36900,0
|
|
20241105,162900,3042012700,36900,36900,36900,36900,0
|
|
20241105,162800,3042012700,36900,36900,36900,36900,0
|
|
20241105,162700,3042012700,36900,36900,36900,36900,0
|
|
20241105,162600,3042012700,36900,36900,36900,36900,0
|
|
20241105,162500,3042012700,36900,36900,36900,36900,0
|
|
20241105,162400,3042012700,36900,36900,36900,36900,0
|
|
20241105,162300,3042012700,36900,36900,36900,36900,0
|
|
20241105,162200,3042012700,36900,36900,36900,36900,914
|
|
20241105,162100,3042012700,36900,36900,36900,36900,0
|
|
20241105,162000,3042012700,36900,36900,36900,36900,0
|
|
20241105,161900,3042012700,36900,36900,36900,36900,0
|
|
20241105,161800,3042012700,36900,36900,36900,36900,0
|
|
20241105,161700,3042012700,36900,36900,36900,36900,0
|
|
20241105,161600,3042012700,36900,36900,36900,36900,0
|
|
20241105,161500,3042012700,36900,36900,36900,36900,0
|
|
20241105,161400,3042012700,36900,36900,36900,36900,0
|
|
20241105,161300,3042012700,36900,36900,36900,36900,0
|
|
20241105,161200,3042012700,36900,36900,36900,36900,0
|
|
20241105,161100,3042012700,36900,36900,36900,36900,0
|
|
20241105,161000,3042012700,36900,36900,36900,36900,0
|
|
20241105,160900,3042012700,36900,36900,36900,36900,0
|
|
20241105,160800,3042012700,36900,36900,36900,36900,0
|
|
20241105,160700,3042012700,36900,36900,36900,36900,0
|
|
20241105,160600,3042012700,36900,36900,36900,36900,0
|
|
20241105,160500,3042012700,36900,36900,36900,36900,0
|
|
20241105,160400,3042012700,36900,36900,36900,36900,0
|
|
20241105,160300,3042012700,36900,36900,36900,36900,0
|
|
20241105,160200,3042012700,36900,36900,36900,36900,0
|
|
20241105,160100,3042012700,36900,36900,36900,36900,0
|
|
20241105,160000,3042012700,36900,36900,36900,36900,0
|
|
20241105,155900,3042012700,36900,36900,36900,36900,0
|
|
20241105,155800,3042012700,36900,36900,36900,36900,0
|
|
20241105,155700,3042012700,36900,36900,36900,36900,0
|
|
20241105,155600,3042012700,36900,36900,36900,36900,0
|
|
20241105,155500,3042012700,36900,36900,36900,36900,0
|
|
20241105,155400,3042012700,36900,36900,36900,36900,0
|
|
20241105,155300,3042012700,36900,36900,36900,36900,0
|
|
20241105,155200,3042012700,36900,36900,36900,36900,914
|
|
20241105,155100,3042012700,36900,36900,36900,36900,0
|
|
20241105,155000,3042012700,36900,36900,36900,36900,0
|
|
20241105,154900,3042012700,36900,36900,36900,36900,0
|
|
20241105,154800,3042012700,36900,36900,36900,36900,0
|
|
20241105,154700,3042012700,36900,36900,36900,36900,0
|
|
20241105,154600,3042012700,36900,36900,36900,36900,0
|
|
20241105,154500,3042012700,36900,36900,36900,36900,0
|
|
20241105,154400,3042012700,36900,36900,36900,36900,0
|
|
20241105,154300,3042012700,36900,36900,36900,36900,0
|
|
20241105,154200,3042012700,36900,36900,36900,36900,0
|
|
20241105,154100,3042012700,36900,36900,36900,36900,0
|
|
20241105,154000,3042012700,36900,36900,36900,36900,0
|
|
20241105,153900,3042012700,36900,36900,36900,36900,0
|
|
20241105,153800,3042012700,36900,36900,36900,36900,0
|
|
20241105,153700,3042012700,36900,36900,36900,36900,0
|
|
20241105,153600,3042012700,36900,36900,36900,36900,0
|
|
20241105,153500,3042012700,36900,36900,36900,36900,0
|
|
20241105,153400,3042012700,36900,36900,36900,36900,0
|
|
20241105,153300,3042012700,36900,36900,36900,36900,0
|
|
20241105,153200,3042012700,36900,36900,36900,36900,0
|
|
20241105,153100,3042012700,36900,36900,36900,36900,0
|
|
20241105,153000,3042012700,36900,36900,36900,36900,914
|
|
20241105,152900,3008286100,37050,37050,37050,37050,0
|
|
20241105,152800,3008286100,37050,37050,37050,37050,0
|
|
20241105,152700,3008286100,37050,37050,37050,37050,0
|
|
20241105,152600,3008286100,37050,37050,37050,37050,0
|
|
20241105,152500,3008286100,37050,37050,37050,37050,0
|
|
20241105,152400,3008286100,37050,37050,37050,37050,0
|
|
20241105,152300,3008286100,37050,37050,37050,37050,0
|
|
20241105,152200,3008286100,37050,37050,37050,37050,0
|
|
20241105,152100,3008286100,37050,37050,37050,37050,0
|
|
20241105,152000,3008286100,37050,37050,37050,37050,0
|
|
20241105,151900,3008286100,37050,36900,37050,36800,445
|
|
20241105,151800,2991846450,36900,37000,37000,36900,51
|
|
20241105,151700,2989964350,37000,36900,37000,36900,265
|
|
20241105,151600,2980169950,36900,36900,36900,36850,37
|
|
20241105,151500,2978804750,36900,36800,36900,36800,129
|
|
20241105,151400,2974055650,36850,36900,36900,36850,52
|
|
20241105,151300,2972139400,36850,36850,36900,36800,75
|
|
20241105,151200,2969376000,36900,36900,36900,36850,53
|
|
20241105,151100,2967422850,36900,36850,36900,36850,97
|
|
20241105,151000,2963846900,36850,36850,36850,36800,128
|
|
20241105,150900,2959131250,36850,36850,36900,36850,139
|
|
20241105,150800,2954008350,36850,36900,37000,36850,339
|
|
20241105,150700,2941502300,36900,36850,36900,36850,130
|
|
20241105,150600,2936711000,36900,36950,36950,36850,120
|
|
20241105,150500,2932282650,36950,36950,36950,36900,34
|
|
20241105,150400,2931027600,36950,36950,36950,36900,132
|
|
20241105,150300,2926154000,37000,36950,37000,36900,96
|
|
20241105,150200,2922607850,36950,36950,36950,36900,119
|
|
20241105,150100,2918214000,36900,36950,36950,36900,135
|
|
20241105,150000,2913228800,36900,36950,36950,36900,91
|
|
20241105,145900,2909869050,36900,37000,37000,36900,115
|
|
20241105,145800,2905623750,36950,37000,37000,36950,209
|
|
20241105,145700,2897900800,37000,36950,37050,36950,942
|
|
20241105,145600,2863086800,36950,37000,37000,36950,66
|
|
20241105,145500,2860647300,36950,36950,37000,36950,90
|
|
20241105,145400,2857320600,36950,37000,37000,36950,107
|
|
20241105,145300,2853364100,36950,36950,37000,36950,188
|
|
20241105,145200,2846416650,36950,36950,36950,36950,61
|
|
20241105,145100,2844162700,37000,37050,37050,37000,28
|
|
20241105,145000,2843126200,37050,37050,37050,37000,316
|
|
20241105,144900,2831432200,37050,37050,37050,37000,118
|
|
20241105,144800,2827062800,37050,37050,37050,37000,55
|
|
20241105,144700,2825027600,37050,37050,37050,36950,876
|
|
20241105,144600,2792614250,37100,37200,37200,37000,438
|
|
20241105,144500,2776379800,37150,37150,37200,37150,113
|
|
20241105,144400,2772180900,37150,37200,37200,37150,137
|
|
20241105,144300,2767087050,37200,37200,37200,36950,635
|
|
20241105,144200,2743535300,37200,37050,37200,37000,1168
|
|
20241105,144100,2700281650,37100,37050,37100,37050,71
|
|
20241105,144000,2697650200,37050,37100,37100,37050,65
|
|
20241105,143900,2695241200,37050,37100,37100,37050,76
|
|
20241105,143800,2692425150,37100,37100,37100,37050,263
|
|
20241105,143700,2682670350,37150,37200,37200,37150,124
|
|
20241105,143600,2678063600,37100,37050,37100,37050,565
|
|
20241105,143500,2657125800,37050,37050,37100,37000,489
|
|
20241105,143400,2639022100,37050,37300,37300,37050,1112
|
|
20241105,143300,2597737550,37200,37350,37350,37200,1467
|
|
20241105,143200,2543108700,37350,37350,37350,37350,227
|
|
20241105,143100,2534630250,37400,37350,37400,37350,66
|
|
20241105,143000,2532164400,37400,37400,37400,37350,248
|
|
20241105,142900,2522894800,37350,37350,37350,37350,8
|
|
20241105,142800,2522596000,37350,37350,37400,37350,166
|
|
20241105,142700,2516395100,37350,37400,37400,37350,24
|
|
20241105,142600,2515497600,37400,37400,37400,37400,0
|
|
20241105,142500,2515497600,37400,37400,37400,37400,15
|
|
20241105,142400,2514936600,37400,37400,37400,37400,16
|
|
20241105,142300,2514338200,37400,37400,37400,37400,1
|
|
20241105,142200,2514300800,37400,37400,37400,37350,188
|
|
20241105,142100,2507272100,37400,37400,37400,37400,17
|
|
20241105,142000,2506636300,37350,37350,37350,37350,14
|
|
20241105,141900,2506113400,37350,37350,37350,37350,11
|
|
20241105,141800,2505702550,37350,37400,37400,37350,127
|
|
20241105,141700,2500958300,37350,37400,37400,37350,18
|
|
20241105,141600,2500285200,37400,37400,37400,37400,0
|
|
20241105,141500,2500285200,37400,37400,37400,37400,17
|
|
20241105,141400,2499649400,37350,37350,37400,37350,77
|
|
20241105,141300,2496772700,37350,37400,37400,37350,16
|
|
20241105,141200,2496174550,37400,37350,37400,37350,21
|
|
20241105,141100,2495389400,37350,37350,37400,37350,36
|
|
20241105,141000,2494044000,37400,37400,37400,37400,45
|
|
20241105,140900,2492361000,37400,37350,37400,37350,93
|
|
20241105,140800,2488886600,37350,37350,37350,37350,15
|
|
20241105,140700,2488326350,37300,37350,37350,37300,66
|
|
20241105,140600,2485863750,37300,37300,37300,37300,19
|
|
20241105,140500,2485155050,37300,37350,37350,37300,11
|
|
20241105,140400,2484744700,37300,37300,37300,37300,20
|
|
20241105,140300,2483998700,37300,37300,37300,37300,5
|
|
20241105,140200,2483812200,37300,37300,37400,37300,69
|
|
20241105,140100,2481235100,37300,37350,37350,37300,118
|
|
20241105,140000,2476828650,37350,37350,37350,37350,23
|
|
20241105,135900,2475969600,37400,37300,37400,37300,158
|
|
20241105,135800,2470068500,37300,37300,37300,37300,3
|
|
20241105,135700,2469956600,37250,37250,37250,37250,5
|
|
20241105,135600,2469770350,37300,37250,37300,37250,22
|
|
20241105,135500,2468950650,37300,37250,37300,37250,182
|
|
20241105,135400,2462170850,37250,37250,37250,37250,17
|
|
20241105,135300,2461537600,37250,37300,37300,37250,21
|
|
20241105,135200,2460755100,37350,37350,37350,37350,60
|
|
20241105,135100,2458514100,37350,37300,37350,37300,50
|
|
20241105,135000,2456648150,37250,37300,37300,37250,105
|
|
20241105,134900,2452731700,37300,37300,37300,37300,9
|
|
20241105,134800,2452396000,37300,37300,37300,37300,24
|
|
20241105,134700,2451500800,37300,37300,37300,37300,4
|
|
20241105,134600,2451351600,37300,37300,37300,37300,0
|
|
20241105,134500,2451351600,37300,37300,37300,37300,162
|
|
20241105,134400,2445309000,37300,37300,37300,37250,154
|
|
20241105,134300,2439570250,37300,37300,37300,37300,39
|
|
20241105,134200,2438115550,37350,37300,37350,37300,41
|
|
20241105,134100,2436586200,37400,37350,37400,37250,91
|
|
20241105,134000,2433191600,37400,37400,37400,37400,40
|
|
20241105,133900,2431695600,37400,37400,37400,37400,0
|
|
20241105,133800,2431695600,37400,37400,37400,37400,142
|
|
20241105,133700,2426384800,37400,37300,37400,37300,304
|
|
20241105,133600,2415034150,37300,37350,37350,37300,244
|
|
20241105,133500,2405924200,37350,37300,37350,37300,469
|
|
20241105,133400,2388408850,37300,37200,37300,37200,233
|
|
20241105,133300,2379738850,37200,37300,37300,37200,351
|
|
20241105,133200,2366666650,37350,37350,37350,37300,457
|
|
20241105,133100,2349617750,37350,37450,37500,37350,197
|
|
20241105,133000,2342241300,37500,37500,37500,37350,1572
|
|
20241105,132900,2283480250,37550,37500,37550,37500,70
|
|
20241105,132800,2280854350,37550,37550,37550,37550,12
|
|
20241105,132700,2280403750,37550,37550,37550,37450,520
|
|
20241105,132600,2260901750,37600,37600,37600,37600,0
|
|
20241105,132500,2260901750,37600,37650,37650,37600,10
|
|
20241105,132400,2260525650,37650,37650,37650,37650,0
|
|
20241105,132300,2260525650,37650,37600,37700,37600,153
|
|
20241105,132200,2254767300,37600,37600,37600,37600,0
|
|
20241105,132100,2254767300,37600,37600,37600,37600,166
|
|
20241105,132000,2248525700,37550,37550,37550,37550,10
|
|
20241105,131900,2248150200,37550,37550,37550,37550,0
|
|
20241105,131800,2248150200,37550,37500,37550,37500,42
|
|
20241105,131700,2246575150,37550,37550,37550,37550,57
|
|
20241105,131600,2244434800,37550,37550,37550,37550,0
|
|
20241105,131500,2244434800,37550,37550,37550,37550,8
|
|
20241105,131400,2244134400,37550,37550,37550,37550,1
|
|
20241105,131300,2244096850,37550,37550,37550,37500,72
|
|
20241105,131200,2241395800,37550,37550,37550,37550,41
|
|
20241105,131100,2239856250,37500,37500,37500,37500,30
|
|
20241105,131000,2238731250,37500,37500,37550,37500,342
|
|
20241105,130900,2225905250,37500,37500,37500,37500,9
|
|
20241105,130800,2225567750,37500,37500,37500,37500,50
|
|
20241105,130700,2223692750,37500,37550,37550,37500,573
|
|
20241105,130600,2202194500,37600,37600,37600,37600,74
|
|
20241105,130500,2199412100,37600,37550,37600,37550,11
|
|
20241105,130400,2198999000,37600,37600,37600,37600,26
|
|
20241105,130300,2198021400,37500,37500,37500,37500,8
|
|
20241105,130200,2197721400,37600,37600,37600,37600,9
|
|
20241105,130100,2197383000,37600,37600,37600,37600,0
|
|
20241105,130000,2197383000,37600,37500,37600,37500,63
|
|
20241105,125900,2195020300,37600,37550,37600,37500,492
|
|
20241105,125800,2176546000,37550,37500,37600,37500,885
|
|
20241105,125700,2143315750,37550,37550,37550,37550,14
|
|
20241105,125600,2142790050,37500,37500,37500,37500,423
|
|
20241105,125500,2126927550,37550,37550,37550,37550,233
|
|
20241105,125400,2118178400,37550,37550,37550,37550,13
|
|
20241105,125300,2117690250,37600,37600,37600,37550,75
|
|
20241105,125200,2114873250,37600,37600,37600,37550,170
|
|
20241105,125100,2108489300,37600,37600,37600,37600,9
|
|
20241105,125000,2108150900,37600,37600,37600,37600,85
|
|
20241105,124900,2104954900,37700,37700,37700,37700,0
|
|
20241105,124800,2104954900,37700,37700,37700,37700,34
|
|
20241105,124700,2103673100,37600,37650,37650,37550,467
|
|
20241105,124600,2086125400,37650,37650,37650,37650,5
|
|
20241105,124500,2085937150,37800,37750,37800,37650,258
|
|
20241105,124400,2076217050,37850,37850,37850,37850,1
|
|
20241105,124300,2076179200,37850,37850,37850,37850,0
|
|
20241105,124200,2076179200,37850,37850,37850,37850,1
|
|
20241105,124100,2076141350,37850,37850,37850,37850,0
|
|
20241105,124000,2076141350,37850,37850,37850,37850,20
|
|
20241105,123900,2075384350,37850,37850,37850,37850,0
|
|
20241105,123800,2075384350,37850,37850,37850,37850,0
|
|
20241105,123700,2075384350,37850,37700,37850,37700,204
|
|
20241105,123600,2067681150,37700,37750,37750,37700,219
|
|
20241105,123500,2059419800,37800,37700,37800,37700,122
|
|
20241105,123400,2054820200,37850,37800,37850,37650,585
|
|
20241105,123300,2032752100,37850,37850,37850,37850,8
|
|
20241105,123200,2032449300,37800,37850,37900,37800,281
|
|
20241105,123100,2021822900,37850,37900,37900,37850,130
|
|
20241105,123000,2016896550,37900,38000,38000,37900,21
|
|
20241105,122900,2016098750,37900,37950,37950,37900,106
|
|
20241105,122800,2012080850,38100,38100,38100,37900,214
|
|
20241105,122700,2003957350,38050,38000,38050,37900,1264
|
|
20241105,122600,1955936350,38000,38000,38000,37950,884
|
|
20241105,122500,1922379250,37950,38200,38200,37950,1834
|
|
20241105,122400,1852599100,38100,38150,38200,38050,1581
|
|
20241105,122300,1792324500,38150,38050,38150,38050,395
|
|
20241105,122200,1777282500,38050,38100,38150,37950,1182
|
|
20241105,122100,1732359450,38150,37900,38150,37900,2374
|
|
20241105,122000,1642162600,37900,37850,37900,37800,156
|
|
20241105,121900,1636255450,37900,37850,37900,37850,106
|
|
20241105,121800,1632240050,37900,37850,37900,37800,658
|
|
20241105,121700,1607343600,37850,37650,37850,37650,697
|
|
20241105,121600,1581015850,37650,37600,37700,37600,171
|
|
20241105,121500,1574577450,37600,37450,37650,37450,1704
|
|
20241105,121400,1510559600,37450,37300,37450,37300,99
|
|
20241105,121300,1506859700,37300,37300,37300,37300,40
|
|
20241105,121200,1505367700,37500,37500,37500,37500,0
|
|
20241105,121100,1505367700,37500,37500,37500,37500,0
|
|
20241105,121000,1505367700,37500,37500,37500,37450,108
|
|
20241105,120900,1501323000,37500,37250,37500,37250,2040
|
|
20241105,120800,1425098800,37350,37250,37350,36950,1144
|
|
20241105,120700,1382596000,37200,37250,37250,37200,202
|
|
20241105,120600,1375071600,37350,37350,37350,37250,33
|
|
20241105,120500,1373840250,37350,37250,37350,37250,262
|
|
20241105,120400,1364077150,37350,37250,37350,37250,489
|
|
20241105,120300,1345852300,37250,37300,37300,37250,281
|
|
20241105,120200,1335373950,37300,37350,37350,37300,34
|
|
20241105,120100,1334104100,37350,37350,37350,37350,17
|
|
20241105,120000,1333469150,37350,37350,37350,37350,0
|
|
20241105,115900,1333469150,37350,37350,37350,37350,20
|
|
20241105,115800,1332722150,37350,37350,37350,37350,25
|
|
20241105,115700,1331788400,37400,37400,37400,37400,0
|
|
20241105,115600,1331788400,37400,37400,37400,37400,30
|
|
20241105,115500,1330666400,37400,37300,37400,37300,77
|
|
20241105,115400,1327791500,37300,37300,37300,37300,95
|
|
20241105,115300,1324248000,37300,37300,37300,37300,3
|
|
20241105,115200,1324136100,37400,37400,37400,37400,5
|
|
20241105,115100,1323949100,37400,37400,37400,37400,0
|
|
20241105,115000,1323949100,37400,37400,37400,37400,0
|
|
20241105,114900,1323949100,37400,37400,37400,37400,30
|
|
20241105,114800,1322827100,37400,37400,37400,37400,12
|
|
20241105,114700,1322378300,37400,37450,37450,37400,21
|
|
20241105,114600,1321591950,37400,37400,37400,37300,131
|
|
20241105,114500,1316698350,37450,37450,37450,37450,38
|
|
20241105,114400,1315275250,37400,37400,37400,37400,4
|
|
20241105,114300,1315125650,37400,37400,37400,37400,30
|
|
20241105,114200,1314003650,37400,37400,37400,37400,12
|
|
20241105,114100,1313554850,37400,37400,37400,37400,22
|
|
20241105,114000,1312732050,37400,37450,37450,37400,23
|
|
20241105,113900,1311870750,37450,37400,37450,37400,96
|
|
20241105,113800,1308275600,37450,37450,37450,37450,8
|
|
20241105,113700,1307976000,37400,37350,37400,37350,353
|
|
20241105,113600,1294783550,37350,37350,37350,37350,70
|
|
20241105,113500,1292169050,37400,37400,37400,37400,1
|
|
20241105,113400,1292131650,37400,37450,37450,37350,414
|
|
20241105,113300,1276658250,37400,37450,37450,37400,77
|
|
20241105,113200,1273776350,37450,37450,37450,37450,130
|
|
20241105,113100,1268907850,37450,37450,37450,37450,10
|
|
20241105,113000,1268533350,37450,37450,37500,37450,111
|
|
20241105,112900,1264375300,37450,37450,37500,37400,261
|
|
20241105,112800,1254605650,37500,37450,37500,37400,268
|
|
20241105,112700,1244569050,37450,37450,37450,37400,349
|
|
20241105,112600,1231499200,37450,37400,37450,37400,292
|
|
20241105,112500,1220576450,37400,37400,37400,37400,11
|
|
20241105,112400,1220165050,37400,37350,37400,37350,214
|
|
20241105,112300,1212172000,37350,37350,37350,37350,144
|
|
20241105,112200,1206793600,37350,37250,37350,37250,350
|
|
20241105,112100,1193740100,37300,37300,37300,37300,49
|
|
20241105,112000,1191912400,37300,37250,37300,37250,81
|
|
20241105,111900,1188895100,37300,37300,37300,37250,48
|
|
20241105,111800,1187106000,37300,37250,37300,37250,44
|
|
20241105,111700,1185465950,37250,37250,37250,37250,30
|
|
20241105,111600,1184348450,37300,37250,37300,37250,55
|
|
20241105,111500,1182298800,37250,37250,37350,37200,459
|
|
20241105,111400,1165193300,37300,37300,37300,37300,280
|
|
20241105,111300,1154749300,37200,37250,37350,37200,914
|
|
20241105,111200,1120694050,37200,37150,37200,37150,328
|
|
20241105,111100,1108503400,37150,37100,37150,37100,214
|
|
20241105,111000,1100553500,37100,37100,37100,37100,47
|
|
20241105,110900,1098809800,37100,37100,37100,37100,145
|
|
20241105,110800,1093430300,37150,37100,37150,37100,72
|
|
20241105,110700,1090758550,37100,37100,37100,37050,350
|
|
20241105,110600,1077774050,37100,37050,37100,37050,96
|
|
20241105,110500,1074215950,37100,37100,37100,37100,52
|
|
20241105,110400,1072286750,37050,37050,37050,37050,32
|
|
20241105,110300,1071101150,37100,37100,37100,37050,38
|
|
20241105,110200,1069691850,37100,37100,37100,37100,0
|
|
20241105,110100,1069691850,37100,37050,37100,37050,49
|
|
20241105,110000,1067874050,37100,37100,37100,37100,0
|
|
20241105,105900,1067874050,37100,37100,37100,37100,14
|
|
20241105,105800,1067354650,37100,37100,37100,37100,27
|
|
20241105,105700,1066352950,37100,37100,37150,37100,247
|
|
20241105,105600,1057189050,37100,37050,37100,37050,73
|
|
20241105,105500,1054484300,37050,37000,37050,36950,152
|
|
20241105,105400,1048860300,37000,37050,37050,37000,69
|
|
20241105,105300,1046306900,37050,36900,37050,36900,947
|
|
20241105,105200,1011310950,36800,36900,36900,36800,29
|
|
20241105,105100,1010241100,36900,36850,36900,36800,88
|
|
20241105,105000,1006998000,36800,36800,36800,36800,67
|
|
20241105,104900,1004532400,36850,36850,36850,36850,314
|
|
20241105,104800,992961500,36850,36900,36950,36850,180
|
|
20241105,104700,986319600,36950,36900,36950,36900,299
|
|
20241105,104600,975282100,36900,36800,36900,36800,100
|
|
20241105,104500,971597550,36850,36800,36850,36800,42
|
|
20241105,104400,970050750,36800,36700,36800,36700,266
|
|
20241105,104300,960273200,36700,36700,36700,36700,0
|
|
20241105,104200,960273200,36700,36700,36700,36700,36
|
|
20241105,104100,958952000,36700,36700,36700,36700,6
|
|
20241105,104000,958731800,36650,36600,36750,36600,365
|
|
20241105,103900,945347500,36600,36500,36600,36500,143
|
|
20241105,103800,940123800,36500,36500,36500,36500,7
|
|
20241105,103700,939868300,36500,36550,36550,36500,17
|
|
20241105,103600,939247500,36550,36550,36550,36550,27
|
|
20241105,103500,938260650,36500,36550,36550,36500,28
|
|
20241105,103400,937238550,36550,36550,36550,36550,2
|
|
20241105,103300,937165450,36500,36450,36500,36450,95
|
|
20241105,103200,933698850,36450,36450,36450,36450,29
|
|
20241105,103100,932641800,36450,36400,36450,36400,2
|
|
20241105,103000,932568950,36500,36500,36500,36500,8
|
|
20241105,102900,932276950,36400,36400,36400,36400,0
|
|
20241105,102800,932276950,36400,36400,36400,36400,115
|
|
20241105,102700,928090950,36450,36450,36450,36450,34
|
|
20241105,102600,926851650,36450,36450,36450,36450,2
|
|
20241105,102500,926778750,36450,36450,36450,36450,51
|
|
20241105,102400,924919800,36350,36350,36350,36350,1
|
|
20241105,102300,924883450,36400,36400,36400,36400,321
|
|
20241105,102200,913199050,36450,36450,36450,36450,1
|
|
20241105,102100,913162600,36400,36350,36400,36350,41
|
|
20241105,102000,911670500,36400,36400,36400,36400,121
|
|
20241105,101900,907266100,36400,36400,36400,36400,14
|
|
20241105,101800,906756500,36350,36350,36350,36350,1
|
|
20241105,101700,906720150,36350,36400,36400,36350,43
|
|
20241105,101600,905156650,36350,36300,36350,36300,84
|
|
20241105,101500,902106550,36300,36300,36300,36300,14
|
|
20241105,101400,901598350,36300,36300,36300,36300,5
|
|
20241105,101300,901416850,36400,36400,36400,36400,3
|
|
20241105,101200,901307650,36400,36400,36400,36300,215
|
|
20241105,101100,893498600,36300,36250,36300,36250,489
|
|
20241105,101000,875767400,36200,36200,36250,36200,246
|
|
20241105,100900,866857900,36200,36200,36200,36200,103
|
|
20241105,100800,863129300,36200,36250,36250,36200,507
|
|
20241105,100700,844761050,36250,36250,36250,36250,13
|
|
20241105,100600,844289800,36250,36250,36300,36250,31
|
|
20241105,100500,843166000,36200,36200,36250,36200,572
|
|
20241105,100400,822445650,36200,36200,36300,36200,38
|
|
20241105,100300,821069400,36300,36300,36300,36150,743
|
|
20241105,100200,794140500,36350,36350,36350,36300,117
|
|
20241105,100100,789891650,36300,36300,36300,36300,150
|
|
20241105,100000,784446650,36300,36450,36450,36300,1663
|
|
20241105,095900,723990900,36400,36450,36500,36400,259
|
|
20241105,095800,714550950,36450,36450,36450,36450,0
|
|
20241105,095700,714550950,36450,36600,36600,36450,1118
|
|
20241105,095600,673721150,36600,36600,36600,36600,235
|
|
20241105,095500,665120150,36550,36650,36650,36550,556
|
|
20241105,095400,644778200,36650,36650,36650,36650,167
|
|
20241105,095300,638657650,36650,36700,36700,36650,54
|
|
20241105,095200,636677450,36700,36650,36700,36650,105
|
|
20241105,095100,632828700,36650,36650,36650,36650,0
|
|
20241105,095000,632828700,36650,36650,36650,36650,0
|
|
20241105,094900,632828700,36650,36700,36850,36650,20
|
|
20241105,094800,632094500,36650,36800,36800,36650,694
|
|
20241105,094700,606633500,36800,36800,36800,36800,69
|
|
20241105,094600,604094300,36800,36800,36800,36800,0
|
|
20241105,094500,604094300,36800,36800,36800,36800,27
|
|
20241105,094400,603100700,36850,36800,36850,36800,163
|
|
20241105,094300,597101450,36800,36850,36850,36800,229
|
|
20241105,094200,588672800,37050,37050,37050,37050,42
|
|
20241105,094100,587116700,36950,36850,36950,36850,55
|
|
20241105,094000,585089550,36850,36850,36850,36850,40
|
|
20241105,093900,583615550,36850,36900,36900,36850,60
|
|
20241105,093800,581404250,36850,36950,37050,36850,788
|
|
20241105,093700,552335950,36950,36950,36950,36950,245
|
|
20241105,093600,543283200,37050,37150,37150,36950,236
|
|
20241105,093500,534551150,37100,37100,37150,37100,125
|
|
20241105,093400,529913400,37050,37050,37050,37050,76
|
|
20241105,093300,527097600,37100,36950,37150,36950,330
|
|
20241105,093200,514870450,36950,36900,36950,36900,16
|
|
20241105,093100,514280000,36950,36950,36950,36950,11
|
|
20241105,093000,513873550,36750,36900,37050,36750,352
|
|
20241105,092900,500916350,36750,36800,36850,36750,610
|
|
20241105,092800,478440050,36800,36750,36850,36750,251
|
|
20241105,092700,469210700,36750,36900,36900,36750,315
|
|
20241105,092600,457615300,36850,36900,36900,36850,25
|
|
20241105,092500,456692900,36800,36800,36900,36750,171
|
|
20241105,092400,450401900,36800,36800,36800,36800,67
|
|
20241105,092300,447936300,36800,36750,36800,36750,10
|
|
20241105,092200,447568400,36750,36700,36750,36600,160
|
|
20241105,092100,441704400,36600,36950,36950,36600,824
|
|
20241105,092000,411461800,36950,36950,36950,36950,1
|
|
20241105,091900,411424850,36950,36800,36950,36800,406
|
|
20241105,091800,396483850,36800,37000,37000,36800,875
|
|
20241105,091700,364225300,37200,37050,37250,37000,77
|
|
20241105,091600,361371350,37050,37000,37400,37000,584
|
|
20241105,091500,339611400,37000,37050,37050,36900,438
|
|
20241105,091400,323408650,37100,37350,37350,37100,2098
|
|
20241105,091300,245408050,37400,37300,37400,37250,270
|
|
20241105,091200,235337200,37250,37250,37300,37200,334
|
|
20241105,091100,222904650,37300,37300,37300,37150,72
|
|
20241105,091000,220224350,37300,37100,37300,37100,501
|
|
20241105,090900,201637050,37100,37250,37250,37100,1894
|
|
20241105,090800,131182550,37250,37200,37250,37200,218
|
|
20241105,090700,123070950,37200,37050,37200,37050,250
|
|
20241105,090600,113783550,37050,36950,37050,36950,57
|
|
20241105,090500,111677200,36900,36800,36900,36800,270
|
|
20241105,090400,101737950,36850,36850,36850,36850,196
|
|
20241105,090300,94515350,36750,36700,36750,36650,321
|
|
20241105,090200,82730450,36650,36650,36700,36650,500
|
|
20241105,090100,64402950,36650,36850,36850,36600,377
|
|
20241105,090000,50586150,36850,37150,37150,36550,1286
|