595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,185200,3752949100,36950,36950,36950,36950,1585
|
|
20241106,185100,3752949100,36950,36950,36950,36950,0
|
|
20241106,185000,3752949100,36950,36950,36950,36950,0
|
|
20241106,184900,3752949100,36950,36950,36950,36950,0
|
|
20241106,184800,3752949100,36950,36950,36950,36950,0
|
|
20241106,184700,3752949100,36950,36950,36950,36950,0
|
|
20241106,184600,3752949100,36950,36950,36950,36950,0
|
|
20241106,184500,3752949100,36950,36950,36950,36950,0
|
|
20241106,184400,3752949100,36950,36950,36950,36950,0
|
|
20241106,184300,3752949100,36950,36950,36950,36950,0
|
|
20241106,184200,3752949100,36950,36950,36950,36950,0
|
|
20241106,184100,3752949100,36950,36950,36950,36950,0
|
|
20241106,184000,3752949100,36950,36950,36950,36950,0
|
|
20241106,183900,3752949100,36950,36950,36950,36950,0
|
|
20241106,183800,3752949100,36950,36950,36950,36950,0
|
|
20241106,183700,3752949100,36950,36950,36950,36950,0
|
|
20241106,183600,3752949100,36950,36950,36950,36950,0
|
|
20241106,183500,3752949100,36950,36950,36950,36950,0
|
|
20241106,183400,3752949100,36950,36950,36950,36950,0
|
|
20241106,183300,3752949100,36950,36950,36950,36950,0
|
|
20241106,183200,3752949100,36950,36950,36950,36950,0
|
|
20241106,183100,3752949100,36950,36950,36950,36950,0
|
|
20241106,183000,3752949100,36950,36950,36950,36950,0
|
|
20241106,182900,3752949100,36950,36950,36950,36950,0
|
|
20241106,182800,3752949100,36950,36950,36950,36950,0
|
|
20241106,182700,3752949100,36950,36950,36950,36950,0
|
|
20241106,182600,3752949100,36950,36950,36950,36950,0
|
|
20241106,182500,3752949100,36950,36950,36950,36950,0
|
|
20241106,182400,3752949100,36950,36950,36950,36950,0
|
|
20241106,182300,3752949100,36950,36950,36950,36950,0
|
|
20241106,182200,3752949100,36950,36950,36950,36950,1585
|
|
20241106,182100,3752949100,36950,36950,36950,36950,0
|
|
20241106,182000,3752949100,36950,36950,36950,36950,0
|
|
20241106,181900,3752949100,36950,36950,36950,36950,0
|
|
20241106,181800,3752949100,36950,36950,36950,36950,0
|
|
20241106,181700,3752949100,36950,36950,36950,36950,0
|
|
20241106,181600,3752949100,36950,36950,36950,36950,0
|
|
20241106,181500,3752949100,36950,36950,36950,36950,0
|
|
20241106,181400,3752949100,36950,36950,36950,36950,0
|
|
20241106,181300,3752949100,36950,36950,36950,36950,0
|
|
20241106,181200,3752949100,36950,36950,36950,36950,0
|
|
20241106,181100,3752949100,36950,36950,36950,36950,0
|
|
20241106,181000,3752949100,36950,36950,36950,36950,0
|
|
20241106,180900,3752949100,36950,36950,36950,36950,0
|
|
20241106,180800,3752949100,36950,36950,36950,36950,0
|
|
20241106,180700,3752949100,36950,36950,36950,36950,0
|
|
20241106,180600,3752949100,36950,36950,36950,36950,0
|
|
20241106,180500,3752949100,36950,36950,36950,36950,0
|
|
20241106,180400,3752949100,36950,36950,36950,36950,0
|
|
20241106,180300,3752949100,36950,36950,36950,36950,0
|
|
20241106,180200,3752949100,36950,36950,36950,36950,0
|
|
20241106,180100,3752949100,36950,36950,36950,36950,0
|
|
20241106,180000,3752949100,36950,36950,36950,36950,0
|
|
20241106,175900,3752949100,36950,36950,36950,36950,0
|
|
20241106,175800,3752949100,36950,36950,36950,36950,0
|
|
20241106,175700,3752949100,36950,36950,36950,36950,0
|
|
20241106,175600,3752949100,36950,36950,36950,36950,0
|
|
20241106,175500,3752949100,36950,36950,36950,36950,0
|
|
20241106,175400,3752949100,36950,36950,36950,36950,0
|
|
20241106,175300,3752949100,36950,36950,36950,36950,0
|
|
20241106,175200,3752949100,36950,36950,36950,36950,1585
|
|
20241106,175100,3752949100,36950,36950,36950,36950,0
|
|
20241106,175000,3752949100,36950,36950,36950,36950,0
|
|
20241106,174900,3752949100,36950,36950,36950,36950,0
|
|
20241106,174800,3752949100,36950,36950,36950,36950,0
|
|
20241106,174700,3752949100,36950,36950,36950,36950,0
|
|
20241106,174600,3752949100,36950,36950,36950,36950,0
|
|
20241106,174500,3752949100,36950,36950,36950,36950,0
|
|
20241106,174400,3752949100,36950,36950,36950,36950,0
|
|
20241106,174300,3752949100,36950,36950,36950,36950,0
|
|
20241106,174200,3752949100,36950,36950,36950,36950,0
|
|
20241106,174100,3752949100,36950,36950,36950,36950,0
|
|
20241106,174000,3752949100,36950,36950,36950,36950,0
|
|
20241106,173900,3752949100,36950,36950,36950,36950,0
|
|
20241106,173800,3752949100,36950,36950,36950,36950,0
|
|
20241106,173700,3752949100,36950,36950,36950,36950,0
|
|
20241106,173600,3752949100,36950,36950,36950,36950,0
|
|
20241106,173500,3752949100,36950,36950,36950,36950,0
|
|
20241106,173400,3752949100,36950,36950,36950,36950,0
|
|
20241106,173300,3752949100,36950,36950,36950,36950,0
|
|
20241106,173200,3752949100,36950,36950,36950,36950,0
|
|
20241106,173100,3752949100,36950,36950,36950,36950,0
|
|
20241106,173000,3752949100,36950,36950,36950,36950,0
|
|
20241106,172900,3752949100,36950,36950,36950,36950,0
|
|
20241106,172800,3752949100,36950,36950,36950,36950,0
|
|
20241106,172700,3752949100,36950,36950,36950,36950,0
|
|
20241106,172600,3752949100,36950,36950,36950,36950,0
|
|
20241106,172500,3752949100,36950,36950,36950,36950,0
|
|
20241106,172400,3752949100,36950,36950,36950,36950,0
|
|
20241106,172300,3752949100,36950,36950,36950,36950,0
|
|
20241106,172200,3752949100,36950,36950,36950,36950,1585
|
|
20241106,172100,3752949100,36950,36950,36950,36950,0
|
|
20241106,172000,3752949100,36950,36950,36950,36950,0
|
|
20241106,171900,3752949100,36950,36950,36950,36950,0
|
|
20241106,171800,3752949100,36950,36950,36950,36950,0
|
|
20241106,171700,3752949100,36950,36950,36950,36950,0
|
|
20241106,171600,3752949100,36950,36950,36950,36950,0
|
|
20241106,171500,3752949100,36950,36950,36950,36950,0
|
|
20241106,171400,3752949100,36950,36950,36950,36950,0
|
|
20241106,171300,3752949100,36950,36950,36950,36950,0
|
|
20241106,171200,3752949100,36950,36950,36950,36950,0
|
|
20241106,171100,3752949100,36950,36950,36950,36950,0
|
|
20241106,171000,3752949100,36950,36950,36950,36950,0
|
|
20241106,170900,3752949100,36950,36950,36950,36950,0
|
|
20241106,170800,3752949100,36950,36950,36950,36950,0
|
|
20241106,170700,3752949100,36950,36950,36950,36950,0
|
|
20241106,170600,3752949100,36950,36950,36950,36950,0
|
|
20241106,170500,3752949100,36950,36950,36950,36950,0
|
|
20241106,170400,3752949100,36950,36950,36950,36950,0
|
|
20241106,170300,3752949100,36950,36950,36950,36950,0
|
|
20241106,170200,3752949100,36950,36950,36950,36950,0
|
|
20241106,170100,3752949100,36950,36950,36950,36950,0
|
|
20241106,170000,3752949100,36950,36950,36950,36950,0
|
|
20241106,165900,3752949100,36950,36950,36950,36950,0
|
|
20241106,165800,3752949100,36950,36950,36950,36950,0
|
|
20241106,165700,3752949100,36950,36950,36950,36950,0
|
|
20241106,165600,3752949100,36950,36950,36950,36950,0
|
|
20241106,165500,3752949100,36950,36950,36950,36950,0
|
|
20241106,165400,3752949100,36950,36950,36950,36950,0
|
|
20241106,165300,3752949100,36950,36950,36950,36950,0
|
|
20241106,165200,3752949100,36950,36950,36950,36950,1585
|
|
20241106,165100,3752949100,36950,36950,36950,36950,0
|
|
20241106,165000,3752949100,36950,36950,36950,36950,0
|
|
20241106,164900,3752949100,36950,36950,36950,36950,0
|
|
20241106,164800,3752949100,36950,36950,36950,36950,0
|
|
20241106,164700,3752949100,36950,36950,36950,36950,0
|
|
20241106,164600,3752949100,36950,36950,36950,36950,0
|
|
20241106,164500,3752949100,36950,36950,36950,36950,0
|
|
20241106,164400,3752949100,36950,36950,36950,36950,0
|
|
20241106,164300,3752949100,36950,36950,36950,36950,0
|
|
20241106,164200,3752949100,36950,36950,36950,36950,0
|
|
20241106,164100,3752949100,36950,36950,36950,36950,0
|
|
20241106,164000,3752949100,36950,36950,36950,36950,0
|
|
20241106,163900,3752949100,36950,36950,36950,36950,0
|
|
20241106,163800,3752949100,36950,36950,36950,36950,0
|
|
20241106,163700,3752949100,36950,36950,36950,36950,0
|
|
20241106,163600,3752949100,36950,36950,36950,36950,0
|
|
20241106,163500,3752949100,36950,36950,36950,36950,0
|
|
20241106,163400,3752949100,36950,36950,36950,36950,0
|
|
20241106,163300,3752949100,36950,36950,36950,36950,0
|
|
20241106,163200,3752949100,36950,36950,36950,36950,0
|
|
20241106,163100,3752949100,36950,36950,36950,36950,0
|
|
20241106,163000,3752949100,36950,36950,36950,36950,0
|
|
20241106,162900,3752949100,36950,36950,36950,36950,0
|
|
20241106,162800,3752949100,36950,36950,36950,36950,0
|
|
20241106,162700,3752949100,36950,36950,36950,36950,0
|
|
20241106,162600,3752949100,36950,36950,36950,36950,0
|
|
20241106,162500,3752949100,36950,36950,36950,36950,0
|
|
20241106,162400,3752949100,36950,36950,36950,36950,0
|
|
20241106,162300,3752949100,36950,36950,36950,36950,0
|
|
20241106,162200,3752949100,36950,36950,36950,36950,1585
|
|
20241106,162100,3752949100,36950,36950,36950,36950,0
|
|
20241106,162000,3752949100,36950,36950,36950,36950,0
|
|
20241106,161900,3752949100,36950,36950,36950,36950,0
|
|
20241106,161800,3752949100,36950,36950,36950,36950,0
|
|
20241106,161700,3752949100,36950,36950,36950,36950,0
|
|
20241106,161600,3752949100,36950,36950,36950,36950,0
|
|
20241106,161500,3752949100,36950,36950,36950,36950,0
|
|
20241106,161400,3752949100,36950,36950,36950,36950,0
|
|
20241106,161300,3752949100,36950,36950,36950,36950,0
|
|
20241106,161200,3752949100,36950,36950,36950,36950,0
|
|
20241106,161100,3752949100,36950,36950,36950,36950,0
|
|
20241106,161000,3752949100,36950,36950,36950,36950,0
|
|
20241106,160900,3752949100,36950,36950,36950,36950,0
|
|
20241106,160800,3752949100,36950,36950,36950,36950,0
|
|
20241106,160700,3752949100,36950,36950,36950,36950,0
|
|
20241106,160600,3752949100,36950,36950,36950,36950,0
|
|
20241106,160500,3752949100,36950,36950,36950,36950,0
|
|
20241106,160400,3752949100,36950,36950,36950,36950,0
|
|
20241106,160300,3752949100,36950,36950,36950,36950,0
|
|
20241106,160200,3752949100,36950,36950,36950,36950,0
|
|
20241106,160100,3752949100,36950,36950,36950,36950,0
|
|
20241106,160000,3752949100,36950,36950,36950,36950,0
|
|
20241106,155900,3752949100,36950,36950,36950,36950,0
|
|
20241106,155800,3752949100,36950,36950,36950,36950,0
|
|
20241106,155700,3752949100,36950,36950,36950,36950,0
|
|
20241106,155600,3752949100,36950,36950,36950,36950,0
|
|
20241106,155500,3752949100,36950,36950,36950,36950,0
|
|
20241106,155400,3752949100,36950,36950,36950,36950,0
|
|
20241106,155300,3752949100,36950,36950,36950,36950,0
|
|
20241106,155200,3752949100,36950,36950,36950,36950,1585
|
|
20241106,155100,3752949100,36950,36950,36950,36950,0
|
|
20241106,155000,3752949100,36950,36950,36950,36950,0
|
|
20241106,154900,3752949100,36950,36950,36950,36950,0
|
|
20241106,154800,3752949100,36950,36950,36950,36950,0
|
|
20241106,154700,3752949100,36950,36950,36950,36950,0
|
|
20241106,154600,3752949100,36950,36950,36950,36950,0
|
|
20241106,154500,3752949100,36950,36950,36950,36950,0
|
|
20241106,154400,3752949100,36950,36950,36950,36950,0
|
|
20241106,154300,3752949100,36950,36950,36950,36950,0
|
|
20241106,154200,3752949100,36950,36950,36950,36950,0
|
|
20241106,154100,3752949100,36950,36950,36950,36950,0
|
|
20241106,154000,3752949100,36950,36950,36950,36950,0
|
|
20241106,153900,3752949100,36950,36950,36950,36950,0
|
|
20241106,153800,3752949100,36950,36950,36950,36950,0
|
|
20241106,153700,3752949100,36950,36950,36950,36950,0
|
|
20241106,153600,3752949100,36950,36950,36950,36950,0
|
|
20241106,153500,3752949100,36950,36950,36950,36950,0
|
|
20241106,153400,3752949100,36950,36950,36950,36950,0
|
|
20241106,153300,3752949100,36950,36950,36950,36950,0
|
|
20241106,153200,3752949100,36950,36950,36950,36950,0
|
|
20241106,153100,3752949100,36950,36950,36950,36950,0
|
|
20241106,153000,3752949100,36950,36950,36950,36950,1585
|
|
20241106,152900,3694383350,36900,36900,36900,36900,0
|
|
20241106,152800,3694383350,36900,36900,36900,36900,0
|
|
20241106,152700,3694383350,36900,36900,36900,36900,0
|
|
20241106,152600,3694383350,36900,36900,36900,36900,0
|
|
20241106,152500,3694383350,36900,36900,36900,36900,0
|
|
20241106,152400,3694383350,36900,36900,36900,36900,0
|
|
20241106,152300,3694383350,36900,36900,36900,36900,0
|
|
20241106,152200,3694383350,36900,36900,36900,36900,0
|
|
20241106,152100,3694383350,36900,36900,36900,36900,0
|
|
20241106,152000,3694383350,36900,36900,36900,36900,0
|
|
20241106,151900,3694383350,36900,36450,36900,36400,653
|
|
20241106,151800,3670438700,36400,36450,36450,36400,153
|
|
20241106,151700,3664867000,36450,36450,36500,36450,56
|
|
20241106,151600,3662824200,36450,36450,36500,36450,161
|
|
20241106,151500,3656953400,36450,36400,36500,36400,164
|
|
20241106,151400,3650976450,36400,36400,36500,36300,331
|
|
20241106,151300,3638928150,36350,36400,36450,36350,249
|
|
20241106,151200,3629873950,36400,36400,36450,36400,132
|
|
20241106,151100,3625068300,36350,36350,36400,36300,994
|
|
20241106,151000,3588967700,36300,36350,36350,36300,176
|
|
20241106,150900,3582574300,36300,36300,36400,36300,408
|
|
20241106,150800,3567748700,36350,36350,36400,36300,1652
|
|
20241106,150700,3507696150,36350,36400,36400,36350,376
|
|
20241106,150600,3494013900,36400,36450,36450,36400,180
|
|
20241106,150500,3487460550,36400,36450,36450,36400,237
|
|
20241106,150400,3478827400,36450,36450,36450,36450,444
|
|
20241106,150300,3462643600,36500,36650,36650,36500,372
|
|
20241106,150200,3449051100,36650,36550,36700,36500,234
|
|
20241106,150100,3440509000,36500,36450,36550,36450,284
|
|
20241106,150000,3430155850,36450,36450,36450,36450,883
|
|
20241106,145900,3397970500,36500,36500,36500,36450,106
|
|
20241106,145800,3394106150,36500,36500,36500,36450,152
|
|
20241106,145700,3388564000,36500,36500,36550,36450,386
|
|
20241106,145600,3374475750,36500,36500,36500,36500,56
|
|
20241106,145500,3372431750,36500,36550,36550,36500,367
|
|
20241106,145400,3359032100,36500,36550,36550,36500,551
|
|
20241106,145300,3338905800,36600,36550,36600,36500,178
|
|
20241106,145200,3332400450,36600,36550,36600,36550,320
|
|
20241106,145100,3320692700,36600,36650,36650,36600,130
|
|
20241106,145000,3315934200,36650,36600,36700,36600,136
|
|
20241106,144900,3310955350,36600,36650,36650,36600,265
|
|
20241106,144800,3301255650,36650,36650,36650,36650,83
|
|
20241106,144700,3298213700,36650,36700,36700,36650,101
|
|
20241106,144600,3294508350,36750,36700,36750,36700,63
|
|
20241106,144500,3292195500,36700,36700,36700,36650,469
|
|
20241106,144400,3275000700,36700,36650,36700,36650,195
|
|
20241106,144300,3267847750,36700,36700,36700,36700,193
|
|
20241106,144200,3260764650,36750,36700,36750,36700,59
|
|
20241106,144100,3258599300,36750,36800,36800,36750,36
|
|
20241106,144000,3257276000,36750,36800,36800,36750,34
|
|
20241106,143900,3256026450,36800,36750,36800,36750,128
|
|
20241106,143800,3251317450,36750,36750,36750,36750,119
|
|
20241106,143700,3246944200,36800,36750,36800,36750,53
|
|
20241106,143600,3244993950,36700,36750,36750,36700,34
|
|
20241106,143500,3243746050,36750,36700,36750,36700,25
|
|
20241106,143400,3242828500,36750,36750,36750,36750,6
|
|
20241106,143300,3242608000,36700,36700,36700,36650,49
|
|
20241106,143200,3240811200,36650,36700,36700,36650,111
|
|
20241106,143100,3236740350,36700,36700,36700,36700,48
|
|
20241106,143000,3234978750,36750,36700,36750,36700,196
|
|
20241106,142900,3227779450,36700,36700,36750,36700,154
|
|
20241106,142800,3222122400,36650,36700,36700,36650,96
|
|
20241106,142700,3218603450,36700,36650,36700,36650,81
|
|
20241106,142600,3215634450,36600,36600,36650,36550,696
|
|
20241106,142500,3190159450,36600,36550,36600,36550,240
|
|
20241106,142400,3181384750,36550,36500,36550,36500,193
|
|
20241106,142300,3174332700,36550,36500,36550,36500,33
|
|
20241106,142200,3173127250,36500,36450,36500,36450,469
|
|
20241106,142100,3156030600,36400,36400,36400,36400,52
|
|
20241106,142000,3154137800,36400,36450,36450,36400,142
|
|
20241106,141900,3148962050,36450,36350,36450,36350,40
|
|
20241106,141800,3147505050,36450,36550,36550,36400,1775
|
|
20241106,141700,3082876700,36550,36550,36550,36450,299
|
|
20241106,141600,3071962750,36500,36450,36500,36450,15
|
|
20241106,141500,3071415950,36450,36500,36500,36450,60
|
|
20241106,141400,3069227200,36500,36550,36550,36450,19
|
|
20241106,141300,3068534200,36500,36500,36500,36450,70
|
|
20241106,141200,3065981300,36550,36500,36550,36500,20
|
|
20241106,141100,3065251250,36500,36500,36500,36500,64
|
|
20241106,141000,3062915250,36500,36500,36500,36500,204
|
|
20241106,140900,3055469250,36550,36500,36550,36500,35
|
|
20241106,140800,3054190700,36550,36500,36600,36400,89
|
|
20241106,140700,3050943400,36500,36400,36500,36400,56
|
|
20241106,140600,3048903200,36400,36500,36550,36400,274
|
|
20241106,140500,3038915150,36500,36500,36550,36450,52
|
|
20241106,140400,3037016950,36450,36500,36500,36450,43
|
|
20241106,140300,3035448150,36450,36500,36500,36450,114
|
|
20241106,140200,3031292800,36500,36500,36500,36500,14
|
|
20241106,140100,3030781800,36500,36450,36500,36450,90
|
|
20241106,140000,3027500050,36400,36500,36500,36400,578
|
|
20241106,135900,3006435050,36550,36550,36550,36550,19
|
|
20241106,135800,3005740600,36650,36550,36650,36500,55
|
|
20241106,135700,3003731900,36550,36550,36650,36550,81
|
|
20241106,135600,3000768900,36450,36550,36550,36450,62
|
|
20241106,135500,2998504800,36450,36400,36450,36400,138
|
|
20241106,135400,2993478300,36400,36400,36400,36400,79
|
|
20241106,135300,2990602700,36400,36400,36450,36350,396
|
|
20241106,135200,2976190750,36400,36600,36600,36400,308
|
|
20241106,135100,2964960100,36650,36500,36650,36500,31
|
|
20241106,135000,2963828300,36450,36450,36500,36450,92
|
|
20241106,134900,2960472500,36400,36400,36400,36300,770
|
|
20241106,134800,2932507250,36500,36450,36500,36450,259
|
|
20241106,134700,2923065700,36450,36450,36450,36450,124
|
|
20241106,134600,2918545900,36400,36400,36400,36400,39
|
|
20241106,134500,2917126300,36400,36450,36450,36350,268
|
|
20241106,134400,2907371600,36450,36400,36450,36350,117
|
|
20241106,134300,2903116950,36400,36500,36500,36400,26
|
|
20241106,134200,2902170350,36450,36400,36450,36400,251
|
|
20241106,134100,2893023950,36500,36450,36500,36350,1365
|
|
20241106,134000,2843324400,36450,36450,36500,36450,55
|
|
20241106,133900,2841317550,36450,36450,36450,36400,719
|
|
20241106,133800,2815120650,36450,36450,36450,36450,257
|
|
20241106,133700,2805753000,36450,36500,36550,36450,634
|
|
20241106,133600,2782621650,36500,36500,36600,36500,273
|
|
20241106,133500,2772652450,36600,36700,36700,36600,100
|
|
20241106,133400,2768986200,36650,36700,36700,36650,29
|
|
20241106,133300,2767923250,36750,36650,36750,36650,21
|
|
20241106,133200,2767152250,36600,36500,36600,36500,65
|
|
20241106,133100,2764775250,36600,36550,36600,36500,111
|
|
20241106,133000,2760718250,36600,36500,36600,36500,158
|
|
20241106,132900,2754941950,36550,36600,36600,36550,50
|
|
20241106,132800,2753112300,36600,36600,36600,36600,45
|
|
20241106,132700,2751465300,36650,36550,36650,36500,290
|
|
20241106,132600,2740867050,36600,36600,36600,36600,27
|
|
20241106,132500,2739878850,36550,36550,36550,36550,23
|
|
20241106,132400,2739038200,36550,36600,36650,36550,234
|
|
20241106,132300,2730477600,36700,36650,36700,36650,66
|
|
20241106,132200,2728058100,36650,36700,36700,36650,45
|
|
20241106,132100,2726407350,36700,36700,36800,36700,53
|
|
20241106,132000,2724461650,36700,36800,36800,36700,72
|
|
20241106,131900,2721817400,36800,36700,36800,36700,21
|
|
20241106,131800,2721045750,36750,36800,36800,36750,153
|
|
20241106,131700,2715416200,36800,36900,36900,36800,976
|
|
20241106,131600,2679446950,36900,36950,36950,36900,185
|
|
20241106,131500,2672619950,36900,36950,37000,36900,28
|
|
20241106,131400,2671586000,36950,36800,37000,36800,1235
|
|
20241106,131300,2626059150,36800,36700,36800,36700,475
|
|
20241106,131200,2608603350,36800,36550,36800,36550,284
|
|
20241106,131100,2598183250,36650,36700,36700,36500,518
|
|
20241106,131000,2579216600,36700,36650,36700,36650,111
|
|
20241106,130900,2575148350,36550,36550,36600,36550,132
|
|
20241106,130800,2570322650,36600,36500,36600,36500,9
|
|
20241106,130700,2569993550,36600,36450,36600,36450,43
|
|
20241106,130600,2568421950,36600,36450,36600,36400,1384
|
|
20241106,130500,2517879300,36550,36650,36650,36500,1701
|
|
20241106,130400,2455776350,36600,36600,36600,36550,246
|
|
20241106,130300,2446778750,36600,36650,36700,36600,246
|
|
20241106,130200,2437769150,36700,36750,36800,36700,426
|
|
20241106,130100,2422127800,36800,36800,36800,36800,266
|
|
20241106,130000,2412339000,36750,36800,36800,36750,47
|
|
20241106,125900,2410610750,36800,36800,36850,36750,233
|
|
20241106,125800,2402036900,36800,36800,36800,36800,37
|
|
20241106,125700,2400675300,36800,36750,36850,36750,147
|
|
20241106,125600,2395265900,36750,36750,36750,36750,194
|
|
20241106,125500,2388136400,36800,36800,36800,36800,10
|
|
20241106,125400,2387768400,36750,36850,36850,36750,338
|
|
20241106,125300,2375331500,36900,36900,36900,36900,14
|
|
20241106,125200,2374814900,36800,36800,36800,36800,257
|
|
20241106,125100,2365357300,36800,36800,36800,36800,0
|
|
20241106,125000,2365357300,36800,36800,36850,36800,292
|
|
20241106,124900,2354610750,36800,36800,36800,36800,30
|
|
20241106,124800,2353506750,36850,36750,36900,36750,249
|
|
20241106,124700,2344335300,36800,36850,36850,36800,221
|
|
20241106,124600,2336193000,36900,36900,36900,36850,99
|
|
20241106,124500,2332540600,36900,36950,36950,36900,148
|
|
20241106,124400,2327079250,36950,36950,36950,36850,79
|
|
20241106,124300,2324164250,36950,36950,36950,36950,8
|
|
20241106,124200,2323868650,37000,37000,37000,37000,2
|
|
20241106,124100,2323794650,37050,37050,37050,37050,1
|
|
20241106,124000,2323757600,36900,36850,36900,36850,356
|
|
20241106,123900,2310625150,36800,36800,36800,36650,673
|
|
20241106,123800,2285898050,36700,36500,36700,36500,68
|
|
20241106,123700,2283409150,36500,36600,36650,36500,911
|
|
20241106,123600,2250087800,36600,36600,36650,36600,128
|
|
20241106,123500,2245398450,36600,36750,36750,36600,517
|
|
20241106,123400,2226445500,36750,36650,36750,36650,56
|
|
20241106,123300,2224391500,36650,36850,36850,36650,733
|
|
20241106,123200,2197450950,36850,36900,36900,36850,105
|
|
20241106,123100,2193577600,36900,36900,37100,36900,99
|
|
20241106,123000,2189924300,36900,37050,37050,36900,987
|
|
20241106,122900,2153410150,37100,37150,37200,37100,265
|
|
20241106,122800,2143577750,37150,37200,37200,37150,21
|
|
20241106,122700,2142797550,37200,37150,37200,37150,23
|
|
20241106,122600,2141942650,37250,37150,37250,37100,112
|
|
20241106,122500,2137783900,37200,37200,37200,37200,14
|
|
20241106,122400,2137263100,37200,37200,37200,37150,24
|
|
20241106,122300,2136371000,37200,37200,37250,37200,32
|
|
20241106,122200,2135180550,37200,37200,37200,37200,14
|
|
20241106,122100,2134659750,37250,37250,37250,37250,2
|
|
20241106,122000,2134585250,37150,37100,37150,37100,24
|
|
20241106,121900,2133694350,37100,37100,37100,37100,94
|
|
20241106,121800,2130206950,37050,37150,37150,37050,60
|
|
20241106,121700,2127980450,37050,37150,37150,37050,586
|
|
20241106,121600,2106237000,37200,37250,37250,37200,653
|
|
20241106,121500,2081943900,37250,37250,37300,37250,39
|
|
20241106,121400,2080490250,37250,37200,37250,37200,164
|
|
20241106,121300,2074382500,37200,37200,37250,37200,341
|
|
20241106,121200,2061697200,37200,37250,37250,37200,152
|
|
20241106,121100,2056035250,37250,37250,37250,37250,14
|
|
20241106,121000,2055513750,37250,37300,37300,37250,245
|
|
20241106,120900,2046386450,37300,37350,37350,37300,242
|
|
20241106,120800,2037357950,37350,37350,37400,37350,98
|
|
20241106,120700,2033697600,37450,37450,37450,37450,15
|
|
20241106,120600,2033135850,37350,37400,37450,37350,432
|
|
20241106,120500,2016980000,37400,37400,37400,37400,158
|
|
20241106,120400,2011070800,37500,37450,37500,37450,152
|
|
20241106,120300,2005377400,37450,37400,37450,37400,144
|
|
20241106,120200,1999990600,37450,37450,37450,37450,31
|
|
20241106,120100,1998829650,37450,37550,37550,37450,626
|
|
20241106,120000,1975357350,37550,37550,37550,37500,20
|
|
20241106,115900,1974607050,37550,37450,37550,37450,52
|
|
20241106,115800,1972657050,37500,37400,37500,37400,141
|
|
20241106,115700,1967375650,37400,37400,37400,37400,124
|
|
20241106,115600,1962738050,37400,37350,37400,37350,47
|
|
20241106,115500,1960981100,37400,37450,37450,37400,88
|
|
20241106,115400,1957687850,37400,37350,37400,37350,276
|
|
20241106,115300,1947370450,37350,37400,37400,37350,585
|
|
20241106,115200,1925500950,37450,37450,37450,37450,114
|
|
20241106,115100,1921231650,37450,37500,37550,37450,106
|
|
20241106,115000,1917261000,37550,37550,37550,37550,494
|
|
20241106,114900,1898711300,37550,37550,37550,37550,15
|
|
20241106,114800,1898148050,37600,37600,37600,37600,264
|
|
20241106,114700,1888221650,37650,37600,37650,37600,103
|
|
20241106,114600,1884347900,37600,37650,37650,37600,25
|
|
20241106,114500,1883407850,37600,37600,37600,37600,14
|
|
20241106,114400,1882881450,37600,37600,37600,37600,10
|
|
20241106,114300,1882505450,37600,37600,37600,37600,175
|
|
20241106,114200,1875925450,37600,37550,37600,37550,16
|
|
20241106,114100,1875324550,37600,37600,37600,37600,134
|
|
20241106,114000,1870286150,37600,37650,37650,37600,105
|
|
20241106,113900,1866336800,37650,37700,37700,37650,16
|
|
20241106,113800,1865734300,37550,37700,37700,37550,167
|
|
20241106,113700,1859460900,37700,37650,37750,37650,296
|
|
20241106,113600,1848295100,37650,37700,37700,37600,45
|
|
20241106,113500,1846601500,37600,37700,37700,37600,676
|
|
20241106,113400,1821143050,37800,37750,37800,37700,369
|
|
20241106,113300,1807215050,37800,37800,37850,37800,445
|
|
20241106,113200,1790393950,37800,37850,37850,37800,706
|
|
20241106,113100,1763698700,37800,37900,37900,37800,26
|
|
20241106,113000,1762715750,37850,37750,37850,37750,124
|
|
20241106,112900,1758027250,37800,37900,37900,37800,133
|
|
20241106,112800,1752999650,37850,37850,37850,37850,53
|
|
20241106,112700,1750993600,37900,37900,37900,37850,232
|
|
20241106,112600,1742205300,37900,37800,37900,37800,659
|
|
20241106,112500,1717258750,37800,37750,37800,37700,484
|
|
20241106,112400,1698970250,37750,37700,37750,37700,306
|
|
20241106,112300,1687427000,37700,37700,37700,37700,1
|
|
20241106,112200,1687389300,37650,37700,37700,37650,44
|
|
20241106,112100,1685731200,37700,37700,37750,37700,135
|
|
20241106,112000,1680640700,37700,37700,37700,37650,55
|
|
20241106,111900,1678567900,37650,37600,37650,37600,271
|
|
20241106,111800,1668370350,37650,37650,37650,37650,20
|
|
20241106,111700,1667617350,37650,37600,37650,37550,227
|
|
20241106,111600,1659083200,37650,37800,37800,37650,290
|
|
20241106,111500,1648152200,37750,37800,37850,37750,254
|
|
20241106,111400,1638554200,37800,37850,37900,37800,89
|
|
20241106,111300,1635187700,37850,37900,37900,37850,433
|
|
20241106,111200,1618781900,37900,37800,37900,37800,922
|
|
20241106,111100,1583858250,37800,37800,37850,37800,169
|
|
20241106,111000,1577467850,37800,37700,37800,37700,1180
|
|
20241106,110900,1532911050,37700,37700,37700,37700,0
|
|
20241106,110800,1532911050,37700,37700,37750,37700,291
|
|
20241106,110700,1521931000,37750,37700,37750,37700,187
|
|
20241106,110600,1514880500,37700,37750,37750,37700,31
|
|
20241106,110500,1513711700,37700,37700,37700,37650,156
|
|
20241106,110400,1507833000,37650,37500,37650,37500,612
|
|
20241106,110300,1484857950,37500,37550,37550,37500,513
|
|
20241106,110200,1465613100,37600,37600,37600,37550,214
|
|
20241106,110100,1457572550,37600,37650,37650,37600,415
|
|
20241106,110000,1441958550,37600,37700,37700,37600,345
|
|
20241106,105900,1428967750,37700,37650,37700,37650,15
|
|
20241106,105800,1428402950,37700,37700,37700,37600,258
|
|
20241106,105700,1418686400,37700,37600,37700,37600,612
|
|
20241106,105600,1395627500,37600,37600,37600,37600,359
|
|
20241106,105500,1382129100,37650,37650,37650,37650,8
|
|
20241106,105400,1381827900,37650,37550,37650,37550,438
|
|
20241106,105300,1365362450,37550,37550,37600,37550,42
|
|
20241106,105200,1363784450,37550,37550,37550,37550,24
|
|
20241106,105100,1362883250,37600,37600,37600,37450,326
|
|
20241106,105000,1350639700,37600,37700,37700,37600,762
|
|
20241106,104900,1321951000,37700,37700,37700,37650,79
|
|
20241106,104800,1318973400,37700,37650,37700,37650,38
|
|
20241106,104700,1317541850,37650,37650,37700,37650,163
|
|
20241106,104600,1311401600,37600,37650,37650,37600,141
|
|
20241106,104500,1306093800,37650,37650,37650,37600,125
|
|
20241106,104400,1301388250,37650,37650,37650,37600,291
|
|
20241106,104300,1290443100,37650,37600,37650,37600,296
|
|
20241106,104200,1279304200,37600,37500,37600,37450,1927
|
|
20241106,104100,1207025450,37450,37500,37500,37450,58
|
|
20241106,104000,1204851950,37450,37450,37500,37450,604
|
|
20241106,103900,1182204650,37450,37450,37450,37450,616
|
|
20241106,103800,1159135450,37450,37400,37450,37400,173
|
|
20241106,103700,1152663750,37400,37350,37400,37350,84
|
|
20241106,103600,1149522850,37400,37350,37400,37350,95
|
|
20241106,103500,1145970950,37350,37400,37400,37350,23
|
|
20241106,103400,1145111400,37400,37400,37400,37400,97
|
|
20241106,103300,1141483600,37350,37400,37400,37350,678
|
|
20241106,103200,1116160250,37400,37250,37400,37250,758
|
|
20241106,103100,1087899850,37250,37250,37250,37250,514
|
|
20241106,103000,1068753350,37300,37300,37300,37300,96
|
|
20241106,102900,1065172550,37300,37250,37300,37250,573
|
|
20241106,102800,1043824950,37250,37250,37250,37250,58
|
|
20241106,102700,1041664450,37300,37250,37350,37250,341
|
|
20241106,102600,1028945800,37300,37300,37300,37300,32
|
|
20241106,102500,1027752200,37250,37250,37250,37200,79
|
|
20241106,102400,1024810800,37250,37150,37250,37150,193
|
|
20241106,102300,1017623500,37150,37200,37200,37150,21
|
|
20241106,102200,1016843250,37150,37200,37200,37150,75
|
|
20241106,102100,1014053950,37200,37200,37200,37200,394
|
|
20241106,102000,999397150,37200,37200,37200,37150,35
|
|
20241106,101900,998096400,37150,37100,37150,37100,167
|
|
20241106,101800,991892650,37100,37150,37150,37100,14
|
|
20241106,101700,991373200,37100,37100,37100,37100,14
|
|
20241106,101600,990853800,37100,37100,37100,37100,82
|
|
20241106,101500,987811600,37100,37100,37100,37100,98
|
|
20241106,101400,984175800,37100,37150,37150,37100,18
|
|
20241106,101300,983507900,37150,37050,37150,37050,61
|
|
20241106,101200,981242750,37050,37150,37150,37050,336
|
|
20241106,101100,968767100,37150,37150,37150,37100,47
|
|
20241106,101000,967021750,37150,37100,37150,37100,155
|
|
20241106,100900,961264200,37100,37100,37100,37050,258
|
|
20241106,100800,951698250,37100,37100,37100,37050,31
|
|
20241106,100700,950548850,37100,37100,37100,37050,29
|
|
20241106,100600,949473650,37100,37050,37100,37000,26
|
|
20241106,100500,948510250,37050,37050,37050,37000,135
|
|
20241106,100400,943510100,37050,36950,37050,36950,526
|
|
20241106,100300,924055400,36950,36850,36950,36850,4051
|
|
20241106,100200,774573650,36900,36850,36900,36850,107
|
|
20241106,100100,770627150,36800,36800,36850,36800,194
|
|
20241106,100000,763479950,36750,36800,36850,36750,347
|
|
20241106,095900,750700900,36800,36850,36850,36800,141
|
|
20241106,095800,745511500,36800,36900,36900,36800,103
|
|
20241106,095700,741711100,36900,36850,36900,36850,337
|
|
20241106,095600,729288000,36900,36900,36900,36900,44
|
|
20241106,095500,727664400,36900,36900,36900,36900,0
|
|
20241106,095400,727664400,36900,36900,36900,36900,133
|
|
20241106,095300,722756700,36950,36950,36950,36950,204
|
|
20241106,095200,715218900,36900,36900,36950,36900,20
|
|
20241106,095100,714480850,36950,36950,36950,36950,0
|
|
20241106,095000,714480850,36950,36950,36950,36800,98
|
|
20241106,094900,710869650,36950,36950,37000,36800,1377
|
|
20241106,094800,660038300,37000,37050,37050,37000,278
|
|
20241106,094700,649751550,37050,37100,37150,37000,404
|
|
20241106,094600,634785050,37100,37200,37200,37100,80
|
|
20241106,094500,631816950,37200,37200,37200,37200,0
|
|
20241106,094400,631816950,37200,37200,37200,37200,37
|
|
20241106,094300,630440550,37250,37250,37250,37250,0
|
|
20241106,094200,630440550,37250,37250,37250,37250,0
|
|
20241106,094100,630440550,37250,37200,37250,37200,21
|
|
20241106,094000,629659300,37200,37100,37200,37100,22
|
|
20241106,093900,628841000,37050,37050,37050,37050,0
|
|
20241106,093800,628841000,37050,37050,37050,37050,23
|
|
20241106,093700,627988850,37050,37050,37050,37050,5
|
|
20241106,093600,627803600,37100,37100,37100,37100,163
|
|
20241106,093500,621756300,37100,37200,37200,37100,1012
|
|
20241106,093400,584205300,37200,37100,37200,37100,31
|
|
20241106,093300,583052400,37100,37150,37150,37100,135
|
|
20241106,093200,578037800,37150,37150,37150,37150,63
|
|
20241106,093100,575697350,37100,37200,37250,37100,197
|
|
20241106,093000,568370200,37300,37250,37300,37250,111
|
|
20241106,092900,564234950,37200,37200,37200,37200,5
|
|
20241106,092800,564048950,37100,37200,37200,37100,111
|
|
20241106,092700,559928500,37250,37300,37300,37250,87
|
|
20241106,092600,556687450,37350,37100,37350,37100,376
|
|
20241106,092500,542701450,37150,37350,37350,37150,881
|
|
20241106,092400,509936350,37250,37300,37300,37250,400
|
|
20241106,092300,495035900,37300,37250,37300,37250,106
|
|
20241106,092200,491082150,37300,37400,37400,37300,665
|
|
20241106,092100,466234600,37450,37500,37500,37450,52
|
|
20241106,092000,464284850,37500,37400,37500,37400,684
|
|
20241106,091900,438635350,37400,37400,37400,37400,121
|
|
20241106,091800,434109950,37450,37500,37500,37450,44
|
|
20241106,091700,432462050,37500,37500,37550,37350,342
|
|
20241106,091600,419669500,37450,37550,37550,37350,2238
|
|
20241106,091500,335807300,37700,37700,37700,37600,58
|
|
20241106,091400,333625700,37550,37550,37550,37550,0
|
|
20241106,091300,333625700,37550,37700,37700,37550,204
|
|
20241106,091200,325947250,37700,37750,37750,37700,311
|
|
20241106,091100,314212400,37800,37700,37800,37700,807
|
|
20241106,091000,283755350,37700,37500,37700,37500,597
|
|
20241106,090900,261304050,37450,37300,37550,37300,1801
|
|
20241106,090800,193997400,37350,37550,37550,37350,346
|
|
20241106,090700,181060900,37650,37550,37650,37400,826
|
|
20241106,090600,150059150,37550,37500,37600,37500,437
|
|
20241106,090500,133646100,37500,37400,37500,37400,125
|
|
20241106,090400,128964400,37400,37450,37450,37300,503
|
|
20241106,090300,110163050,37450,37700,37700,37450,403
|
|
20241106,090200,95025000,37700,37600,37800,37500,688
|
|
20241106,090100,69133000,37650,37550,37700,37550,888
|
|
20241106,090000,35752050,37550,37600,37650,37450,950
|