595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,185200,1859371400,36850,36850,36850,36850,327
|
|
20241107,185100,1859371400,36850,36850,36850,36850,0
|
|
20241107,185000,1859371400,36850,36850,36850,36850,0
|
|
20241107,184900,1859371400,36850,36850,36850,36850,0
|
|
20241107,184800,1859371400,36850,36850,36850,36850,0
|
|
20241107,184700,1859371400,36850,36850,36850,36850,0
|
|
20241107,184600,1859371400,36850,36850,36850,36850,0
|
|
20241107,184500,1859371400,36850,36850,36850,36850,0
|
|
20241107,184400,1859371400,36850,36850,36850,36850,0
|
|
20241107,184300,1859371400,36850,36850,36850,36850,0
|
|
20241107,184200,1859371400,36850,36850,36850,36850,0
|
|
20241107,184100,1859371400,36850,36850,36850,36850,0
|
|
20241107,184000,1859371400,36850,36850,36850,36850,0
|
|
20241107,183900,1859371400,36850,36850,36850,36850,0
|
|
20241107,183800,1859371400,36850,36850,36850,36850,0
|
|
20241107,183700,1859371400,36850,36850,36850,36850,0
|
|
20241107,183600,1859371400,36850,36850,36850,36850,0
|
|
20241107,183500,1859371400,36850,36850,36850,36850,0
|
|
20241107,183400,1859371400,36850,36850,36850,36850,0
|
|
20241107,183300,1859371400,36850,36850,36850,36850,0
|
|
20241107,183200,1859371400,36850,36850,36850,36850,0
|
|
20241107,183100,1859371400,36850,36850,36850,36850,0
|
|
20241107,183000,1859371400,36850,36850,36850,36850,0
|
|
20241107,182900,1859371400,36850,36850,36850,36850,0
|
|
20241107,182800,1859371400,36850,36850,36850,36850,0
|
|
20241107,182700,1859371400,36850,36850,36850,36850,0
|
|
20241107,182600,1859371400,36850,36850,36850,36850,0
|
|
20241107,182500,1859371400,36850,36850,36850,36850,0
|
|
20241107,182400,1859371400,36850,36850,36850,36850,0
|
|
20241107,182300,1859371400,36850,36850,36850,36850,0
|
|
20241107,182200,1859371400,36850,36850,36850,36850,327
|
|
20241107,182100,1859371400,36850,36850,36850,36850,0
|
|
20241107,182000,1859371400,36850,36850,36850,36850,0
|
|
20241107,181900,1859371400,36850,36850,36850,36850,0
|
|
20241107,181800,1859371400,36850,36850,36850,36850,0
|
|
20241107,181700,1859371400,36850,36850,36850,36850,0
|
|
20241107,181600,1859371400,36850,36850,36850,36850,0
|
|
20241107,181500,1859371400,36850,36850,36850,36850,0
|
|
20241107,181400,1859371400,36850,36850,36850,36850,0
|
|
20241107,181300,1859371400,36850,36850,36850,36850,0
|
|
20241107,181200,1859371400,36850,36850,36850,36850,0
|
|
20241107,181100,1859371400,36850,36850,36850,36850,0
|
|
20241107,181000,1859371400,36850,36850,36850,36850,0
|
|
20241107,180900,1859371400,36850,36850,36850,36850,0
|
|
20241107,180800,1859371400,36850,36850,36850,36850,0
|
|
20241107,180700,1859371400,36850,36850,36850,36850,0
|
|
20241107,180600,1859371400,36850,36850,36850,36850,0
|
|
20241107,180500,1859371400,36850,36850,36850,36850,0
|
|
20241107,180400,1859371400,36850,36850,36850,36850,0
|
|
20241107,180300,1859371400,36850,36850,36850,36850,0
|
|
20241107,180200,1859371400,36850,36850,36850,36850,0
|
|
20241107,180100,1859371400,36850,36850,36850,36850,0
|
|
20241107,180000,1859371400,36850,36850,36850,36850,0
|
|
20241107,175900,1859371400,36850,36850,36850,36850,0
|
|
20241107,175800,1859371400,36850,36850,36850,36850,0
|
|
20241107,175700,1859371400,36850,36850,36850,36850,0
|
|
20241107,175600,1859371400,36850,36850,36850,36850,0
|
|
20241107,175500,1859371400,36850,36850,36850,36850,0
|
|
20241107,175400,1859371400,36850,36850,36850,36850,0
|
|
20241107,175300,1859371400,36850,36850,36850,36850,0
|
|
20241107,175200,1859371400,36850,36850,36850,36850,327
|
|
20241107,175100,1859371400,36850,36850,36850,36850,0
|
|
20241107,175000,1859371400,36850,36850,36850,36850,0
|
|
20241107,174900,1859371400,36850,36850,36850,36850,0
|
|
20241107,174800,1859371400,36850,36850,36850,36850,0
|
|
20241107,174700,1859371400,36850,36850,36850,36850,0
|
|
20241107,174600,1859371400,36850,36850,36850,36850,0
|
|
20241107,174500,1859371400,36850,36850,36850,36850,0
|
|
20241107,174400,1859371400,36850,36850,36850,36850,0
|
|
20241107,174300,1859371400,36850,36850,36850,36850,0
|
|
20241107,174200,1859371400,36850,36850,36850,36850,0
|
|
20241107,174100,1859371400,36850,36850,36850,36850,0
|
|
20241107,174000,1859371400,36850,36850,36850,36850,0
|
|
20241107,173900,1859371400,36850,36850,36850,36850,0
|
|
20241107,173800,1859371400,36850,36850,36850,36850,0
|
|
20241107,173700,1859371400,36850,36850,36850,36850,0
|
|
20241107,173600,1859371400,36850,36850,36850,36850,0
|
|
20241107,173500,1859371400,36850,36850,36850,36850,0
|
|
20241107,173400,1859371400,36850,36850,36850,36850,0
|
|
20241107,173300,1859371400,36850,36850,36850,36850,0
|
|
20241107,173200,1859371400,36850,36850,36850,36850,0
|
|
20241107,173100,1859371400,36850,36850,36850,36850,0
|
|
20241107,173000,1859371400,36850,36850,36850,36850,0
|
|
20241107,172900,1859371400,36850,36850,36850,36850,0
|
|
20241107,172800,1859371400,36850,36850,36850,36850,0
|
|
20241107,172700,1859371400,36850,36850,36850,36850,0
|
|
20241107,172600,1859371400,36850,36850,36850,36850,0
|
|
20241107,172500,1859371400,36850,36850,36850,36850,0
|
|
20241107,172400,1859371400,36850,36850,36850,36850,0
|
|
20241107,172300,1859371400,36850,36850,36850,36850,0
|
|
20241107,172200,1859371400,36850,36850,36850,36850,327
|
|
20241107,172100,1859371400,36850,36850,36850,36850,0
|
|
20241107,172000,1859371400,36850,36850,36850,36850,0
|
|
20241107,171900,1859371400,36850,36850,36850,36850,0
|
|
20241107,171800,1859371400,36850,36850,36850,36850,0
|
|
20241107,171700,1859371400,36850,36850,36850,36850,0
|
|
20241107,171600,1859371400,36850,36850,36850,36850,0
|
|
20241107,171500,1859371400,36850,36850,36850,36850,0
|
|
20241107,171400,1859371400,36850,36850,36850,36850,0
|
|
20241107,171300,1859371400,36850,36850,36850,36850,0
|
|
20241107,171200,1859371400,36850,36850,36850,36850,0
|
|
20241107,171100,1859371400,36850,36850,36850,36850,0
|
|
20241107,171000,1859371400,36850,36850,36850,36850,0
|
|
20241107,170900,1859371400,36850,36850,36850,36850,0
|
|
20241107,170800,1859371400,36850,36850,36850,36850,0
|
|
20241107,170700,1859371400,36850,36850,36850,36850,0
|
|
20241107,170600,1859371400,36850,36850,36850,36850,0
|
|
20241107,170500,1859371400,36850,36850,36850,36850,0
|
|
20241107,170400,1859371400,36850,36850,36850,36850,0
|
|
20241107,170300,1859371400,36850,36850,36850,36850,0
|
|
20241107,170200,1859371400,36850,36850,36850,36850,0
|
|
20241107,170100,1859371400,36850,36850,36850,36850,0
|
|
20241107,170000,1859371400,36850,36850,36850,36850,0
|
|
20241107,165900,1859371400,36850,36850,36850,36850,0
|
|
20241107,165800,1859371400,36850,36850,36850,36850,0
|
|
20241107,165700,1859371400,36850,36850,36850,36850,0
|
|
20241107,165600,1859371400,36850,36850,36850,36850,0
|
|
20241107,165500,1859371400,36850,36850,36850,36850,0
|
|
20241107,165400,1859371400,36850,36850,36850,36850,0
|
|
20241107,165300,1859371400,36850,36850,36850,36850,0
|
|
20241107,165200,1859371400,36850,36850,36850,36850,327
|
|
20241107,165100,1859371400,36850,36850,36850,36850,0
|
|
20241107,165000,1859371400,36850,36850,36850,36850,0
|
|
20241107,164900,1859371400,36850,36850,36850,36850,0
|
|
20241107,164800,1859371400,36850,36850,36850,36850,0
|
|
20241107,164700,1859371400,36850,36850,36850,36850,0
|
|
20241107,164600,1859371400,36850,36850,36850,36850,0
|
|
20241107,164500,1859371400,36850,36850,36850,36850,0
|
|
20241107,164400,1859371400,36850,36850,36850,36850,0
|
|
20241107,164300,1859371400,36850,36850,36850,36850,0
|
|
20241107,164200,1859371400,36850,36850,36850,36850,0
|
|
20241107,164100,1859371400,36850,36850,36850,36850,0
|
|
20241107,164000,1859371400,36850,36850,36850,36850,0
|
|
20241107,163900,1859371400,36850,36850,36850,36850,0
|
|
20241107,163800,1859371400,36850,36850,36850,36850,0
|
|
20241107,163700,1859371400,36850,36850,36850,36850,0
|
|
20241107,163600,1859371400,36850,36850,36850,36850,0
|
|
20241107,163500,1859371400,36850,36850,36850,36850,0
|
|
20241107,163400,1859371400,36850,36850,36850,36850,0
|
|
20241107,163300,1859371400,36850,36850,36850,36850,0
|
|
20241107,163200,1859371400,36850,36850,36850,36850,0
|
|
20241107,163100,1859371400,36850,36850,36850,36850,0
|
|
20241107,163000,1859371400,36850,36850,36850,36850,0
|
|
20241107,162900,1859371400,36850,36850,36850,36850,0
|
|
20241107,162800,1859371400,36850,36850,36850,36850,0
|
|
20241107,162700,1859371400,36850,36850,36850,36850,0
|
|
20241107,162600,1859371400,36850,36850,36850,36850,0
|
|
20241107,162500,1859371400,36850,36850,36850,36850,0
|
|
20241107,162400,1859371400,36850,36850,36850,36850,0
|
|
20241107,162300,1859371400,36850,36850,36850,36850,0
|
|
20241107,162200,1859371400,36850,36850,36850,36850,327
|
|
20241107,162100,1859371400,36850,36850,36850,36850,0
|
|
20241107,162000,1859371400,36850,36850,36850,36850,0
|
|
20241107,161900,1859371400,36850,36850,36850,36850,0
|
|
20241107,161800,1859371400,36850,36850,36850,36850,0
|
|
20241107,161700,1859371400,36850,36850,36850,36850,0
|
|
20241107,161600,1859371400,36850,36850,36850,36850,0
|
|
20241107,161500,1859371400,36850,36850,36850,36850,0
|
|
20241107,161400,1859371400,36850,36850,36850,36850,0
|
|
20241107,161300,1859371400,36850,36850,36850,36850,0
|
|
20241107,161200,1859371400,36850,36850,36850,36850,0
|
|
20241107,161100,1859371400,36850,36850,36850,36850,0
|
|
20241107,161000,1859371400,36850,36850,36850,36850,0
|
|
20241107,160900,1859371400,36850,36850,36850,36850,0
|
|
20241107,160800,1859371400,36850,36850,36850,36850,0
|
|
20241107,160700,1859371400,36850,36850,36850,36850,0
|
|
20241107,160600,1859371400,36850,36850,36850,36850,0
|
|
20241107,160500,1859371400,36850,36850,36850,36850,0
|
|
20241107,160400,1859371400,36850,36850,36850,36850,0
|
|
20241107,160300,1859371400,36850,36850,36850,36850,0
|
|
20241107,160200,1859371400,36850,36850,36850,36850,0
|
|
20241107,160100,1859371400,36850,36850,36850,36850,0
|
|
20241107,160000,1859371400,36850,36850,36850,36850,0
|
|
20241107,155900,1859371400,36850,36850,36850,36850,0
|
|
20241107,155800,1859371400,36850,36850,36850,36850,0
|
|
20241107,155700,1859371400,36850,36850,36850,36850,0
|
|
20241107,155600,1859371400,36850,36850,36850,36850,0
|
|
20241107,155500,1859371400,36850,36850,36850,36850,0
|
|
20241107,155400,1859371400,36850,36850,36850,36850,0
|
|
20241107,155300,1859371400,36850,36850,36850,36850,0
|
|
20241107,155200,1859371400,36850,36850,36850,36850,327
|
|
20241107,155100,1859371400,36850,36850,36850,36850,0
|
|
20241107,155000,1859371400,36850,36850,36850,36850,0
|
|
20241107,154900,1859371400,36850,36850,36850,36850,0
|
|
20241107,154800,1859371400,36850,36850,36850,36850,0
|
|
20241107,154700,1859371400,36850,36850,36850,36850,0
|
|
20241107,154600,1859371400,36850,36850,36850,36850,0
|
|
20241107,154500,1859371400,36850,36850,36850,36850,0
|
|
20241107,154400,1859371400,36850,36850,36850,36850,0
|
|
20241107,154300,1859371400,36850,36850,36850,36850,0
|
|
20241107,154200,1859371400,36850,36850,36850,36850,0
|
|
20241107,154100,1859371400,36850,36850,36850,36850,0
|
|
20241107,154000,1859371400,36850,36850,36850,36850,0
|
|
20241107,153900,1859371400,36850,36850,36850,36850,0
|
|
20241107,153800,1859371400,36850,36850,36850,36850,0
|
|
20241107,153700,1859371400,36850,36850,36850,36850,0
|
|
20241107,153600,1859371400,36850,36850,36850,36850,0
|
|
20241107,153500,1859371400,36850,36850,36850,36850,0
|
|
20241107,153400,1859371400,36850,36850,36850,36850,0
|
|
20241107,153300,1859371400,36850,36850,36850,36850,0
|
|
20241107,153200,1859371400,36850,36850,36850,36850,0
|
|
20241107,153100,1859371400,36850,36850,36850,36850,0
|
|
20241107,153000,1859371400,36850,36850,36850,36850,327
|
|
20241107,152900,1847321450,36950,36950,36950,36950,0
|
|
20241107,152800,1847321450,36950,36950,36950,36950,0
|
|
20241107,152700,1847321450,36950,36950,36950,36950,0
|
|
20241107,152600,1847321450,36950,36950,36950,36950,0
|
|
20241107,152500,1847321450,36950,36950,36950,36950,0
|
|
20241107,152400,1847321450,36950,36950,36950,36950,0
|
|
20241107,152300,1847321450,36950,36950,36950,36950,0
|
|
20241107,152200,1847321450,36950,36950,36950,36950,0
|
|
20241107,152100,1847321450,36950,36950,36950,36950,0
|
|
20241107,152000,1847321450,36950,36950,36950,36950,0
|
|
20241107,151900,1847321450,36950,36950,37000,36950,242
|
|
20241107,151800,1838375850,36900,36950,36950,36900,53
|
|
20241107,151700,1836419650,36950,36950,36950,36950,99
|
|
20241107,151600,1832761600,37000,36950,37000,36900,99
|
|
20241107,151500,1829102700,36950,36950,36950,36950,0
|
|
20241107,151400,1829102700,36950,36900,36950,36900,100
|
|
20241107,151300,1825410200,36900,36900,36900,36900,50
|
|
20241107,151200,1823565200,36900,36900,36900,36900,0
|
|
20241107,151100,1823565200,36900,36900,36900,36900,1
|
|
20241107,151000,1823528300,36900,36900,36900,36900,1
|
|
20241107,150900,1823491400,36950,36950,36950,36950,191
|
|
20241107,150800,1816433950,36950,37000,37000,36950,173
|
|
20241107,150700,1810033800,36950,36950,36950,36950,25
|
|
20241107,150600,1809110050,36950,36950,36950,36950,51
|
|
20241107,150500,1807225600,37000,37000,37000,37000,0
|
|
20241107,150400,1807225600,37000,37000,37000,37000,77
|
|
20241107,150300,1804376600,36950,36950,36950,36950,21
|
|
20241107,150200,1803600650,36950,36900,36950,36900,30
|
|
20241107,150100,1802493500,36950,36950,36950,36950,348
|
|
20241107,150000,1789634900,37000,37050,37050,37000,53
|
|
20241107,145900,1787673800,37000,37000,37000,37000,3
|
|
20241107,145800,1787562800,37050,37050,37050,37000,12
|
|
20241107,145700,1787118700,37050,37050,37050,37050,0
|
|
20241107,145600,1787118700,37050,37050,37050,37050,2
|
|
20241107,145500,1787044600,37050,36950,37050,36950,64
|
|
20241107,145400,1784674700,36950,36950,36950,36950,21
|
|
20241107,145300,1783898750,36950,36950,36950,36950,0
|
|
20241107,145200,1783898750,36950,36950,36950,36950,0
|
|
20241107,145100,1783898750,36950,37000,37000,36950,27
|
|
20241107,145000,1782900000,36950,36950,36950,36950,95
|
|
20241107,144900,1779389750,36950,36950,36950,36950,0
|
|
20241107,144800,1779389750,36950,36950,36950,36950,6
|
|
20241107,144700,1779168050,37000,37000,37000,36950,15
|
|
20241107,144600,1778613600,36950,37000,37000,36950,50
|
|
20241107,144500,1776765600,37000,37000,37000,37000,22
|
|
20241107,144400,1775951600,37000,36950,37000,36950,11
|
|
20241107,144300,1775544750,36950,37000,37000,36950,197
|
|
20241107,144200,1768264850,36950,36950,36950,36950,0
|
|
20241107,144100,1768264850,36950,36950,36950,36950,0
|
|
20241107,144000,1768264850,36950,36900,36950,36900,279
|
|
20241107,143900,1757969450,36950,36950,36950,36950,0
|
|
20241107,143800,1757969450,36950,36950,37000,36950,51
|
|
20241107,143700,1756084250,37000,37000,37000,37000,328
|
|
20241107,143600,1743948250,37000,37050,37050,37000,233
|
|
20241107,143500,1735316150,37050,37050,37050,37050,73
|
|
20241107,143400,1732611500,37050,37050,37050,37050,50
|
|
20241107,143300,1730759000,37050,37050,37050,37050,0
|
|
20241107,143200,1730759000,37050,37050,37050,37050,1
|
|
20241107,143100,1730721950,37050,37050,37050,37050,256
|
|
20241107,143000,1721237150,37050,37050,37050,37050,25
|
|
20241107,142900,1720310900,37050,37050,37050,37050,0
|
|
20241107,142800,1720310900,37050,37050,37050,37050,0
|
|
20241107,142700,1720310900,37050,37050,37050,37050,12
|
|
20241107,142600,1719866300,37000,37000,37000,37000,20
|
|
20241107,142500,1719126300,37000,37000,37000,37000,0
|
|
20241107,142400,1719126300,37000,37000,37000,37000,0
|
|
20241107,142300,1719126300,37000,37000,37000,37000,0
|
|
20241107,142200,1719126300,37000,37000,37000,37000,0
|
|
20241107,142100,1719126300,37000,37000,37000,37000,0
|
|
20241107,142000,1719126300,37000,37000,37000,37000,39
|
|
20241107,141900,1717683300,37000,37000,37000,37000,26
|
|
20241107,141800,1716721300,37000,37000,37050,37000,14
|
|
20241107,141700,1716203250,37000,37050,37050,37000,528
|
|
20241107,141600,1696652400,37150,37100,37150,37100,14
|
|
20241107,141500,1696132500,37100,37100,37100,37100,18
|
|
20241107,141400,1695464700,37100,37100,37100,37100,77
|
|
20241107,141300,1692608000,37100,37100,37100,37100,0
|
|
20241107,141200,1692608000,37100,37100,37100,37100,285
|
|
20241107,141100,1682034500,37100,37050,37100,37050,44
|
|
20241107,141000,1680404250,37050,37050,37050,37050,1
|
|
20241107,140900,1680367200,37000,37000,37000,37000,0
|
|
20241107,140800,1680367200,37000,37000,37000,37000,0
|
|
20241107,140700,1680367200,37000,37000,37000,37000,0
|
|
20241107,140600,1680367200,37000,37000,37000,37000,0
|
|
20241107,140500,1680367200,37000,37000,37000,37000,9
|
|
20241107,140400,1680034200,37000,37000,37000,37000,0
|
|
20241107,140300,1680034200,37000,37000,37000,37000,7
|
|
20241107,140200,1679775200,37000,37000,37000,37000,31
|
|
20241107,140100,1678628200,37050,37050,37050,37050,344
|
|
20241107,140000,1665883000,37100,37100,37100,37100,5
|
|
20241107,135900,1665697500,37100,37050,37100,37050,43
|
|
20241107,135800,1664104200,37050,37100,37100,37050,4
|
|
20241107,135700,1663955950,37100,37100,37100,37100,2
|
|
20241107,135600,1663881750,37100,37050,37100,37050,15
|
|
20241107,135500,1663325800,37100,37100,37100,37100,201
|
|
20241107,135400,1655868700,37100,37100,37100,37100,1
|
|
20241107,135300,1655831600,37100,37150,37150,37100,70
|
|
20241107,135200,1653234100,37100,37100,37100,37100,2
|
|
20241107,135100,1653159900,37100,37100,37100,37100,110
|
|
20241107,135000,1649078900,37100,37100,37100,37100,14
|
|
20241107,134900,1648559500,37100,37100,37100,37100,25
|
|
20241107,134800,1647632000,37100,37100,37100,37100,391
|
|
20241107,134700,1633125900,37100,37100,37100,37100,0
|
|
20241107,134600,1633125900,37100,37100,37100,37100,0
|
|
20241107,134500,1633125900,37100,37100,37100,37100,0
|
|
20241107,134400,1633125900,37100,37050,37100,37050,9
|
|
20241107,134300,1632792050,37100,37100,37100,37100,1
|
|
20241107,134200,1632754950,37100,37100,37100,37100,1
|
|
20241107,134100,1632717850,37100,37050,37100,37000,46
|
|
20241107,134000,1631012350,37100,37050,37100,37050,7
|
|
20241107,133900,1630752950,37100,37050,37100,37050,72
|
|
20241107,133800,1628085250,37050,37050,37050,37050,0
|
|
20241107,133700,1628085250,37050,37050,37050,37050,31
|
|
20241107,133600,1626936700,37050,37050,37050,37050,111
|
|
20241107,133500,1622824150,37000,37000,37000,37000,49
|
|
20241107,133400,1621011150,37000,37000,37000,37000,43
|
|
20241107,133300,1619420150,37000,37000,37000,37000,0
|
|
20241107,133200,1619420150,37000,37000,37000,37000,0
|
|
20241107,133100,1619420150,37000,37000,37000,37000,10
|
|
20241107,133000,1619050150,37050,37050,37050,37050,0
|
|
20241107,132900,1619050150,37050,37050,37050,37050,2
|
|
20241107,132800,1618976050,37050,37050,37050,37050,0
|
|
20241107,132700,1618976050,37050,37050,37050,37050,1
|
|
20241107,132600,1618939000,37050,37000,37050,37000,241
|
|
20241107,132500,1610017650,36950,36950,36950,36950,1
|
|
20241107,132400,1609980700,36900,36900,36900,36900,0
|
|
20241107,132300,1609980700,36900,36900,36900,36900,0
|
|
20241107,132200,1609980700,36900,36950,36950,36900,315
|
|
20241107,132100,1598350650,36950,36950,36950,36950,51
|
|
20241107,132000,1596466200,36950,36950,36950,36950,0
|
|
20241107,131900,1596466200,36950,36950,36950,36950,0
|
|
20241107,131800,1596466200,36950,36950,36950,36950,1
|
|
20241107,131700,1596429250,36950,36950,36950,36950,0
|
|
20241107,131600,1596429250,36950,36950,36950,36950,1
|
|
20241107,131500,1596392300,36950,36950,36950,36950,0
|
|
20241107,131400,1596392300,36950,36950,36950,36950,2
|
|
20241107,131300,1596318400,37000,37000,37000,37000,6
|
|
20241107,131200,1596096400,36950,36950,36950,36950,2
|
|
20241107,131100,1596022500,36900,37000,37000,36900,105
|
|
20241107,131000,1592138000,37000,36900,37000,36900,101
|
|
20241107,130900,1588411000,36950,36950,36950,36950,30
|
|
20241107,130800,1587302500,36950,36950,36950,36900,452
|
|
20241107,130700,1570622200,37000,37100,37100,36950,2106
|
|
20241107,130600,1492689500,37100,37100,37100,37100,1
|
|
20241107,130500,1492652400,37100,37100,37100,37100,63
|
|
20241107,130400,1490315100,37150,37150,37150,37150,7
|
|
20241107,130300,1490055050,37150,37150,37150,37150,0
|
|
20241107,130200,1490055050,37150,37150,37150,37150,10
|
|
20241107,130100,1489683550,37150,37100,37150,37100,47
|
|
20241107,130000,1487938000,37100,37100,37100,37100,3
|
|
20241107,125900,1487826700,37100,37100,37100,37100,4
|
|
20241107,125800,1487678300,37100,37100,37100,37100,121
|
|
20241107,125700,1483189200,37100,37050,37100,37050,66
|
|
20241107,125600,1480743150,36950,36950,36950,36950,0
|
|
20241107,125500,1480743150,36950,36950,36950,36950,0
|
|
20241107,125400,1480743150,36950,36950,36950,36950,30
|
|
20241107,125300,1479634650,37000,37000,37000,37000,35
|
|
20241107,125200,1478339650,37000,37000,37000,37000,1
|
|
20241107,125100,1478302650,37000,37000,37000,37000,91
|
|
20241107,125000,1474935650,37000,37050,37050,37000,139
|
|
20241107,124900,1469786200,37050,37050,37050,37050,16
|
|
20241107,124800,1469193400,37200,37050,37200,37050,199
|
|
20241107,124700,1461809550,37050,37000,37050,37000,6
|
|
20241107,124600,1461587500,37050,37050,37050,37050,9
|
|
20241107,124500,1461254050,37050,37050,37050,37050,1
|
|
20241107,124400,1461217000,37050,37050,37050,37050,110
|
|
20241107,124300,1457141500,37050,37050,37050,37050,20
|
|
20241107,124200,1456400500,37000,37000,37000,37000,165
|
|
20241107,124100,1450295500,36950,36900,36950,36900,7
|
|
20241107,124000,1450036900,36900,36900,36900,36900,35
|
|
20241107,123900,1448745400,37000,37000,37000,37000,10
|
|
20241107,123800,1448375400,37000,37000,37000,37000,0
|
|
20241107,123700,1448375400,37000,36900,37000,36900,28
|
|
20241107,123600,1447339700,36900,36900,36900,36900,15
|
|
20241107,123500,1446786200,36950,36950,36950,36950,29
|
|
20241107,123400,1445714650,36950,36950,36950,36950,1
|
|
20241107,123300,1445677700,36900,36950,36950,36900,29
|
|
20241107,123200,1444606300,36950,36950,36950,36950,0
|
|
20241107,123100,1444606300,36950,36950,36950,36950,0
|
|
20241107,123000,1444606300,36950,36950,36950,36950,30
|
|
20241107,122900,1443497800,36950,36900,36950,36900,42
|
|
20241107,122800,1441947900,36900,36900,36950,36900,56
|
|
20241107,122700,1439881450,36900,36900,36900,36900,2
|
|
20241107,122600,1439807650,36850,36850,36850,36850,61
|
|
20241107,122500,1437559800,36900,36900,36900,36900,82
|
|
20241107,122400,1434534000,36950,36950,36950,36950,0
|
|
20241107,122300,1434534000,36950,36950,36950,36950,28
|
|
20241107,122200,1433499400,36950,36950,36950,36950,3
|
|
20241107,122100,1433388550,36950,36900,36950,36850,100
|
|
20241107,122000,1429699650,36900,36950,36950,36900,12
|
|
20241107,121900,1429256700,37000,37000,37000,37000,1
|
|
20241107,121800,1429219700,37000,37000,37000,37000,51
|
|
20241107,121700,1427332700,37000,36950,37000,36950,213
|
|
20241107,121600,1419456300,36900,36900,36900,36900,122
|
|
20241107,121500,1414954500,36850,36850,36850,36850,0
|
|
20241107,121400,1414954500,36850,36900,36900,36850,8
|
|
20241107,121300,1414659650,36850,36850,36850,36850,300
|
|
20241107,121200,1403604650,36850,36900,36900,36850,428
|
|
20241107,121100,1387832700,36900,36850,36900,36850,166
|
|
20241107,121000,1381715450,36900,36900,36900,36900,25
|
|
20241107,120900,1380792950,36950,36950,36950,36950,3
|
|
20241107,120800,1380682100,36900,36900,36900,36900,0
|
|
20241107,120700,1380682100,36900,36900,36900,36900,10
|
|
20241107,120600,1380313100,36900,36950,36950,36900,104
|
|
20241107,120500,1376475450,36950,36950,36950,36950,0
|
|
20241107,120400,1376475450,36950,36900,36950,36900,172
|
|
20241107,120300,1370125550,36950,36950,36950,36950,19
|
|
20241107,120200,1369423500,37000,37000,37000,37000,0
|
|
20241107,120100,1369423500,37000,37000,37000,37000,0
|
|
20241107,120000,1369423500,37000,37000,37000,37000,1
|
|
20241107,115900,1369386500,37000,37000,37000,37000,0
|
|
20241107,115800,1369386500,37000,37000,37000,37000,0
|
|
20241107,115700,1369386500,37000,37000,37000,37000,209
|
|
20241107,115600,1361653500,36850,36850,36850,36850,117
|
|
20241107,115500,1357342050,36850,36850,36850,36850,26
|
|
20241107,115400,1356383950,36850,36850,36850,36850,6
|
|
20241107,115300,1356162850,36850,36850,36850,36850,0
|
|
20241107,115200,1356162850,36850,36850,36850,36850,0
|
|
20241107,115100,1356162850,36850,36800,36850,36800,112
|
|
20241107,115000,1352041200,36850,36900,36900,36850,123
|
|
20241107,114900,1347508600,36900,36900,36900,36900,1
|
|
20241107,114800,1347471700,36850,36850,36850,36850,1
|
|
20241107,114700,1347434850,36850,36900,36900,36850,172
|
|
20241107,114600,1341089150,36950,36950,36950,36950,67
|
|
20241107,114500,1338613500,37000,37100,37100,37000,446
|
|
20241107,114400,1322087550,37100,37100,37100,37100,155
|
|
20241107,114300,1316337050,37100,37100,37100,37100,55
|
|
20241107,114200,1314296550,37100,37050,37100,37050,85
|
|
20241107,114100,1311145650,37100,37050,37150,37050,260
|
|
20241107,114000,1301488650,37100,37100,37150,37100,79
|
|
20241107,113900,1298555750,37100,37050,37150,37050,80
|
|
20241107,113800,1295587800,37000,37000,37000,37000,69
|
|
20241107,113700,1293034800,37000,37000,37000,37000,76
|
|
20241107,113600,1290222800,37000,36950,37000,36950,652
|
|
20241107,113500,1266098850,36950,36900,36950,36900,227
|
|
20241107,113400,1257713950,36900,36850,36900,36850,21
|
|
20241107,113300,1256939600,36850,36850,36850,36850,50
|
|
20241107,113200,1255097100,36950,36950,36950,36950,45
|
|
20241107,113100,1253434350,36850,36950,37000,36850,555
|
|
20241107,113000,1232934100,36850,36850,37000,36850,737
|
|
20241107,112900,1205740850,36850,36800,36850,36800,99
|
|
20241107,112800,1202097550,36750,36700,36750,36700,385
|
|
20241107,112700,1187955350,36700,36600,36700,36600,198
|
|
20241107,112600,1180703150,36650,36650,36650,36650,4
|
|
20241107,112500,1180556550,36650,36700,36700,36650,41
|
|
20241107,112400,1179052900,36700,36650,36700,36650,181
|
|
20241107,112300,1172415200,36650,36650,36700,36650,323
|
|
20241107,112200,1160575650,36650,36550,36650,36550,302
|
|
20241107,112100,1149523050,36500,36500,36500,36500,2
|
|
20241107,112000,1149450050,36450,36450,36450,36450,26
|
|
20241107,111900,1148502350,36450,36450,36450,36450,0
|
|
20241107,111800,1148502350,36450,36450,36450,36450,0
|
|
20241107,111700,1148502350,36450,36450,36450,36450,0
|
|
20241107,111600,1148502350,36450,36450,36450,36450,111
|
|
20241107,111500,1144456400,36400,36400,36400,36400,63
|
|
20241107,111400,1142163200,36400,36400,36400,36400,14
|
|
20241107,111300,1141653600,36400,36400,36400,36400,1
|
|
20241107,111200,1141617200,36400,36400,36400,36400,9
|
|
20241107,111100,1141289600,36400,36400,36400,36400,6
|
|
20241107,111000,1141071200,36450,36450,36450,36450,1
|
|
20241107,110900,1141034750,36350,36350,36350,36350,0
|
|
20241107,110800,1141034750,36350,36350,36350,36350,0
|
|
20241107,110700,1141034750,36350,36350,36350,36350,0
|
|
20241107,110600,1141034750,36350,36350,36350,36350,321
|
|
20241107,110500,1129366400,36350,36350,36350,36350,10
|
|
20241107,110400,1129002900,36350,36350,36350,36350,1
|
|
20241107,110300,1128966550,36350,36350,36350,36350,5
|
|
20241107,110200,1128784800,36350,36350,36350,36350,0
|
|
20241107,110100,1128784800,36350,36350,36350,36350,8
|
|
20241107,110000,1128494000,36350,36350,36350,36350,10
|
|
20241107,105900,1128130500,36350,36350,36350,36350,0
|
|
20241107,105800,1128130500,36350,36350,36350,36350,0
|
|
20241107,105700,1128130500,36350,36400,36400,36350,16
|
|
20241107,105600,1127548850,36350,36350,36350,36350,0
|
|
20241107,105500,1127548850,36350,36300,36350,36300,109
|
|
20241107,105400,1123591800,36300,36350,36350,36300,33
|
|
20241107,105300,1122393300,36300,36350,36350,36300,37
|
|
20241107,105200,1121048600,36350,36350,36350,36350,153
|
|
20241107,105100,1115487050,36400,36450,36450,36400,160
|
|
20241107,105000,1109662050,36450,36450,36450,36450,0
|
|
20241107,104900,1109662050,36450,36450,36450,36450,123
|
|
20241107,104800,1105178700,36450,36450,36450,36450,0
|
|
20241107,104700,1105178700,36450,36450,36450,36450,5
|
|
20241107,104600,1104996450,36450,36450,36450,36450,0
|
|
20241107,104500,1104996450,36450,36450,36450,36450,0
|
|
20241107,104400,1104996450,36450,36450,36450,36450,10
|
|
20241107,104300,1104631950,36400,36400,36400,36400,0
|
|
20241107,104200,1104631950,36400,36400,36400,36400,0
|
|
20241107,104100,1104631950,36400,36400,36400,36400,185
|
|
20241107,104000,1097897950,36500,36550,36550,36500,20
|
|
20241107,103900,1097167450,36550,36550,36550,36550,10
|
|
20241107,103800,1096801950,36600,36600,36600,36600,239
|
|
20241107,103700,1088054550,36600,36600,36600,36600,21
|
|
20241107,103600,1087285950,36600,36600,36600,36600,26
|
|
20241107,103500,1086334350,36500,36550,36550,36500,468
|
|
20241107,103400,1069230450,36550,36550,36550,36550,24
|
|
20241107,103300,1068353250,36550,36500,36550,36450,201
|
|
20241107,103200,1061014000,36500,36500,36500,36500,0
|
|
20241107,103100,1061014000,36500,36450,36500,36450,748
|
|
20241107,103000,1033713600,36450,36450,36450,36450,36
|
|
20241107,102900,1032401400,36450,36400,36450,36400,118
|
|
20241107,102800,1028101150,36400,36450,36450,36400,561
|
|
20241107,102700,1007654850,36550,36550,36550,36550,1
|
|
20241107,102600,1007618300,36500,36550,36550,36450,47
|
|
20241107,102500,1005904750,36550,36450,36550,36450,672
|
|
20241107,102400,981373600,36450,36500,36500,36450,169
|
|
20241107,102300,975205500,36500,36500,36500,36500,53
|
|
20241107,102200,973271000,36550,36550,36600,36550,311
|
|
20241107,102100,961903800,36550,36550,36550,36550,2
|
|
20241107,102000,961830700,36550,36550,36550,36550,88
|
|
20241107,101900,958614300,36600,36600,36600,36600,5
|
|
20241107,101800,958431300,36650,36650,36650,36650,1
|
|
20241107,101700,958394650,36600,36600,36600,36550,28
|
|
20241107,101600,957371050,36650,36650,36650,36650,77
|
|
20241107,101500,954549000,36650,36550,36650,36550,12
|
|
20241107,101400,954109300,36600,36600,36600,36600,22
|
|
20241107,101300,953304100,36600,36600,36600,36600,234
|
|
20241107,101200,944739700,36600,36500,36600,36500,26
|
|
20241107,101100,943790450,36500,36550,36550,36500,28
|
|
20241107,101000,942767100,36550,36500,36550,36500,364
|
|
20241107,100900,929480450,36500,36500,36500,36500,148
|
|
20241107,100800,924078450,36550,36550,36550,36550,1
|
|
20241107,100700,924041900,36550,36600,36600,36550,12
|
|
20241107,100600,923602850,36550,36550,36550,36550,69
|
|
20241107,100500,921080900,36450,36450,36450,36450,44
|
|
20241107,100400,919477100,36450,36400,36450,36400,146
|
|
20241107,100300,914156150,36400,36350,36400,36350,158
|
|
20241107,100200,908405350,36350,36350,36350,36350,25
|
|
20241107,100100,907496600,36350,36350,36350,36350,270
|
|
20241107,100000,897682100,36350,36300,36350,36300,15
|
|
20241107,095900,897137100,36300,36300,36400,36300,108
|
|
20241107,095800,893212100,36300,36200,36300,36200,418
|
|
20241107,095700,878038800,36250,36250,36250,36250,674
|
|
20241107,095600,853606300,36300,36300,36300,36300,4
|
|
20241107,095500,853461100,36250,36300,36300,36250,27
|
|
20241107,095400,852481100,36400,36400,36400,36400,0
|
|
20241107,095300,852481100,36400,36400,36400,36400,44
|
|
20241107,095200,850879500,36400,36400,36400,36400,7
|
|
20241107,095100,850624700,36300,36300,36400,36300,253
|
|
20241107,095000,841439300,36300,36300,36300,36300,0
|
|
20241107,094900,841439300,36300,36300,36300,36300,29
|
|
20241107,094800,840386600,36300,36300,36300,36250,11
|
|
20241107,094700,839987350,36300,36300,36300,36300,19
|
|
20241107,094600,839297650,36400,36400,36400,36300,28
|
|
20241107,094500,838280850,36400,36400,36400,36400,12
|
|
20241107,094400,837844050,36400,36400,36400,36400,0
|
|
20241107,094300,837844050,36400,36300,36400,36300,179
|
|
20241107,094200,831343450,36300,36300,36300,36300,333
|
|
20241107,094100,819255550,36300,36350,36350,36300,116
|
|
20241107,094000,815039950,36350,36350,36350,36200,152
|
|
20241107,093900,809537250,36350,36250,36350,36200,410
|
|
20241107,093800,794685450,36300,36300,36300,36300,22
|
|
20241107,093700,793886850,36250,36300,36300,36250,292
|
|
20241107,093600,783291650,36400,36300,36400,36300,6
|
|
20241107,093500,783073750,36400,36250,36450,36250,442
|
|
20241107,093400,766997200,36400,36250,36400,36250,4
|
|
20241107,093300,766851900,36350,36200,36350,36200,458
|
|
20241107,093200,750248600,36200,36350,36350,36200,1074
|
|
20241107,093100,711290050,36450,36450,36450,36450,2
|
|
20241107,093000,711217150,36300,36350,36350,36300,164
|
|
20241107,092900,705256300,36350,36450,36650,36350,625
|
|
20241107,092800,682514050,36500,36650,36700,36500,839
|
|
20241107,092700,651833000,36700,36750,36750,36700,3
|
|
20241107,092600,651722850,36750,36500,36750,36500,275
|
|
20241107,092500,641640400,36500,36500,36500,36500,55
|
|
20241107,092400,639632900,36600,36500,36600,36400,505
|
|
20241107,092300,621185650,36350,36600,36600,36350,65
|
|
20241107,092200,618819500,36450,36600,36600,36400,2445
|
|
20241107,092100,529670550,36600,36650,36650,36600,149
|
|
20241107,092000,524217050,36650,36650,36650,36650,22
|
|
20241107,091900,523410750,36650,36550,36650,36500,484
|
|
20241107,091800,505729100,36650,36550,36650,36550,62
|
|
20241107,091700,503462900,36650,36600,36650,36600,134
|
|
20241107,091600,498558000,36600,36450,36600,36450,58
|
|
20241107,091500,496437800,36450,36350,36450,36350,36
|
|
20241107,091400,495128000,36300,36700,36700,36300,658
|
|
20241107,091300,471117950,36650,36450,36650,36400,220
|
|
20241107,091200,463094900,36400,36500,36500,36400,778
|
|
20241107,091100,434731600,36500,36300,36500,36250,317
|
|
20241107,091000,423211600,36250,36200,36300,36200,703
|
|
20241107,090900,397729900,36200,36150,36200,36000,1069
|
|
20241107,090800,359159650,36150,36300,36300,36150,1679
|
|
20241107,090700,298381400,36200,36250,36300,36200,402
|
|
20241107,090600,283809400,36200,36200,36250,36100,329
|
|
20241107,090500,271913450,36200,36350,36350,36200,869
|
|
20241107,090400,240374650,36350,36750,36750,36350,697
|
|
20241107,090300,214934150,36800,36650,36950,36600,342
|
|
20241107,090200,202321700,36700,36900,36900,36700,1217
|
|
20241107,090100,157581100,36750,37300,37300,36750,2280
|
|
20241107,090000,73341600,37300,37550,37550,37300,1906
|