595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,185200,3550447900,36900,36900,36900,36900,1360
|
|
20241108,185100,3550447900,36900,36900,36900,36900,0
|
|
20241108,185000,3550447900,36900,36900,36900,36900,0
|
|
20241108,184900,3550447900,36900,36900,36900,36900,0
|
|
20241108,184800,3550447900,36900,36900,36900,36900,0
|
|
20241108,184700,3550447900,36900,36900,36900,36900,0
|
|
20241108,184600,3550447900,36900,36900,36900,36900,0
|
|
20241108,184500,3550447900,36900,36900,36900,36900,0
|
|
20241108,184400,3550447900,36900,36900,36900,36900,0
|
|
20241108,184300,3550447900,36900,36900,36900,36900,0
|
|
20241108,184200,3550447900,36900,36900,36900,36900,0
|
|
20241108,184100,3550447900,36900,36900,36900,36900,0
|
|
20241108,184000,3550447900,36900,36900,36900,36900,0
|
|
20241108,183900,3550447900,36900,36900,36900,36900,0
|
|
20241108,183800,3550447900,36900,36900,36900,36900,0
|
|
20241108,183700,3550447900,36900,36900,36900,36900,0
|
|
20241108,183600,3550447900,36900,36900,36900,36900,0
|
|
20241108,183500,3550447900,36900,36900,36900,36900,0
|
|
20241108,183400,3550447900,36900,36900,36900,36900,0
|
|
20241108,183300,3550447900,36900,36900,36900,36900,0
|
|
20241108,183200,3550447900,36900,36900,36900,36900,0
|
|
20241108,183100,3550447900,36900,36900,36900,36900,0
|
|
20241108,183000,3550447900,36900,36900,36900,36900,0
|
|
20241108,182900,3550447900,36900,36900,36900,36900,0
|
|
20241108,182800,3550447900,36900,36900,36900,36900,0
|
|
20241108,182700,3550447900,36900,36900,36900,36900,0
|
|
20241108,182600,3550447900,36900,36900,36900,36900,0
|
|
20241108,182500,3550447900,36900,36900,36900,36900,0
|
|
20241108,182400,3550447900,36900,36900,36900,36900,0
|
|
20241108,182300,3550447900,36900,36900,36900,36900,0
|
|
20241108,182200,3550447900,36900,36900,36900,36900,1360
|
|
20241108,182100,3550447900,36900,36900,36900,36900,0
|
|
20241108,182000,3550447900,36900,36900,36900,36900,0
|
|
20241108,181900,3550447900,36900,36900,36900,36900,0
|
|
20241108,181800,3550447900,36900,36900,36900,36900,0
|
|
20241108,181700,3550447900,36900,36900,36900,36900,0
|
|
20241108,181600,3550447900,36900,36900,36900,36900,0
|
|
20241108,181500,3550447900,36900,36900,36900,36900,0
|
|
20241108,181400,3550447900,36900,36900,36900,36900,0
|
|
20241108,181300,3550447900,36900,36900,36900,36900,0
|
|
20241108,181200,3550447900,36900,36900,36900,36900,0
|
|
20241108,181100,3550447900,36900,36900,36900,36900,0
|
|
20241108,181000,3550447900,36900,36900,36900,36900,0
|
|
20241108,180900,3550447900,36900,36900,36900,36900,0
|
|
20241108,180800,3550447900,36900,36900,36900,36900,0
|
|
20241108,180700,3550447900,36900,36900,36900,36900,0
|
|
20241108,180600,3550447900,36900,36900,36900,36900,0
|
|
20241108,180500,3550447900,36900,36900,36900,36900,0
|
|
20241108,180400,3550447900,36900,36900,36900,36900,0
|
|
20241108,180300,3550447900,36900,36900,36900,36900,0
|
|
20241108,180200,3550447900,36900,36900,36900,36900,0
|
|
20241108,180100,3550447900,36900,36900,36900,36900,0
|
|
20241108,180000,3550447900,36900,36900,36900,36900,0
|
|
20241108,175900,3550447900,36900,36900,36900,36900,0
|
|
20241108,175800,3550447900,36900,36900,36900,36900,0
|
|
20241108,175700,3550447900,36900,36900,36900,36900,0
|
|
20241108,175600,3550447900,36900,36900,36900,36900,0
|
|
20241108,175500,3550447900,36900,36900,36900,36900,0
|
|
20241108,175400,3550447900,36900,36900,36900,36900,0
|
|
20241108,175300,3550447900,36900,36900,36900,36900,0
|
|
20241108,175200,3550447900,36900,36900,36900,36900,1360
|
|
20241108,175100,3550447900,36900,36900,36900,36900,0
|
|
20241108,175000,3550447900,36900,36900,36900,36900,0
|
|
20241108,174900,3550447900,36900,36900,36900,36900,0
|
|
20241108,174800,3550447900,36900,36900,36900,36900,0
|
|
20241108,174700,3550447900,36900,36900,36900,36900,0
|
|
20241108,174600,3550447900,36900,36900,36900,36900,0
|
|
20241108,174500,3550447900,36900,36900,36900,36900,0
|
|
20241108,174400,3550447900,36900,36900,36900,36900,0
|
|
20241108,174300,3550447900,36900,36900,36900,36900,0
|
|
20241108,174200,3550447900,36900,36900,36900,36900,0
|
|
20241108,174100,3550447900,36900,36900,36900,36900,0
|
|
20241108,174000,3550447900,36900,36900,36900,36900,0
|
|
20241108,173900,3550447900,36900,36900,36900,36900,0
|
|
20241108,173800,3550447900,36900,36900,36900,36900,0
|
|
20241108,173700,3550447900,36900,36900,36900,36900,0
|
|
20241108,173600,3550447900,36900,36900,36900,36900,0
|
|
20241108,173500,3550447900,36900,36900,36900,36900,0
|
|
20241108,173400,3550447900,36900,36900,36900,36900,0
|
|
20241108,173300,3550447900,36900,36900,36900,36900,0
|
|
20241108,173200,3550447900,36900,36900,36900,36900,0
|
|
20241108,173100,3550447900,36900,36900,36900,36900,0
|
|
20241108,173000,3550447900,36900,36900,36900,36900,0
|
|
20241108,172900,3550447900,36900,36900,36900,36900,0
|
|
20241108,172800,3550447900,36900,36900,36900,36900,0
|
|
20241108,172700,3550447900,36900,36900,36900,36900,0
|
|
20241108,172600,3550447900,36900,36900,36900,36900,0
|
|
20241108,172500,3550447900,36900,36900,36900,36900,0
|
|
20241108,172400,3550447900,36900,36900,36900,36900,0
|
|
20241108,172300,3550447900,36900,36900,36900,36900,0
|
|
20241108,172200,3550447900,36900,36900,36900,36900,1360
|
|
20241108,172100,3550447900,36900,36900,36900,36900,0
|
|
20241108,172000,3550447900,36900,36900,36900,36900,0
|
|
20241108,171900,3550447900,36900,36900,36900,36900,0
|
|
20241108,171800,3550447900,36900,36900,36900,36900,0
|
|
20241108,171700,3550447900,36900,36900,36900,36900,0
|
|
20241108,171600,3550447900,36900,36900,36900,36900,0
|
|
20241108,171500,3550447900,36900,36900,36900,36900,0
|
|
20241108,171400,3550447900,36900,36900,36900,36900,0
|
|
20241108,171300,3550447900,36900,36900,36900,36900,0
|
|
20241108,171200,3550447900,36900,36900,36900,36900,0
|
|
20241108,171100,3550447900,36900,36900,36900,36900,0
|
|
20241108,171000,3550447900,36900,36900,36900,36900,0
|
|
20241108,170900,3550447900,36900,36900,36900,36900,0
|
|
20241108,170800,3550447900,36900,36900,36900,36900,0
|
|
20241108,170700,3550447900,36900,36900,36900,36900,0
|
|
20241108,170600,3550447900,36900,36900,36900,36900,0
|
|
20241108,170500,3550447900,36900,36900,36900,36900,0
|
|
20241108,170400,3550447900,36900,36900,36900,36900,0
|
|
20241108,170300,3550447900,36900,36900,36900,36900,0
|
|
20241108,170200,3550447900,36900,36900,36900,36900,0
|
|
20241108,170100,3550447900,36900,36900,36900,36900,0
|
|
20241108,170000,3550447900,36900,36900,36900,36900,0
|
|
20241108,165900,3550447900,36900,36900,36900,36900,0
|
|
20241108,165800,3550447900,36900,36900,36900,36900,0
|
|
20241108,165700,3550447900,36900,36900,36900,36900,0
|
|
20241108,165600,3550447900,36900,36900,36900,36900,0
|
|
20241108,165500,3550447900,36900,36900,36900,36900,0
|
|
20241108,165400,3550447900,36900,36900,36900,36900,0
|
|
20241108,165300,3550447900,36900,36900,36900,36900,0
|
|
20241108,165200,3550447900,36900,36900,36900,36900,1360
|
|
20241108,165100,3550447900,36900,36900,36900,36900,0
|
|
20241108,165000,3550447900,36900,36900,36900,36900,0
|
|
20241108,164900,3550447900,36900,36900,36900,36900,0
|
|
20241108,164800,3550447900,36900,36900,36900,36900,0
|
|
20241108,164700,3550447900,36900,36900,36900,36900,0
|
|
20241108,164600,3550447900,36900,36900,36900,36900,0
|
|
20241108,164500,3550447900,36900,36900,36900,36900,0
|
|
20241108,164400,3550447900,36900,36900,36900,36900,0
|
|
20241108,164300,3550447900,36900,36900,36900,36900,0
|
|
20241108,164200,3550447900,36900,36900,36900,36900,0
|
|
20241108,164100,3550447900,36900,36900,36900,36900,0
|
|
20241108,164000,3550447900,36900,36900,36900,36900,0
|
|
20241108,163900,3550447900,36900,36900,36900,36900,0
|
|
20241108,163800,3550447900,36900,36900,36900,36900,0
|
|
20241108,163700,3550447900,36900,36900,36900,36900,0
|
|
20241108,163600,3550447900,36900,36900,36900,36900,0
|
|
20241108,163500,3550447900,36900,36900,36900,36900,0
|
|
20241108,163400,3550447900,36900,36900,36900,36900,0
|
|
20241108,163300,3550447900,36900,36900,36900,36900,0
|
|
20241108,163200,3550447900,36900,36900,36900,36900,0
|
|
20241108,163100,3550447900,36900,36900,36900,36900,0
|
|
20241108,163000,3550447900,36900,36900,36900,36900,0
|
|
20241108,162900,3550447900,36900,36900,36900,36900,0
|
|
20241108,162800,3550447900,36900,36900,36900,36900,0
|
|
20241108,162700,3550447900,36900,36900,36900,36900,0
|
|
20241108,162600,3550447900,36900,36900,36900,36900,0
|
|
20241108,162500,3550447900,36900,36900,36900,36900,0
|
|
20241108,162400,3550447900,36900,36900,36900,36900,0
|
|
20241108,162300,3550447900,36900,36900,36900,36900,0
|
|
20241108,162200,3550447900,36900,36900,36900,36900,1360
|
|
20241108,162100,3550447900,36900,36900,36900,36900,0
|
|
20241108,162000,3550447900,36900,36900,36900,36900,0
|
|
20241108,161900,3550447900,36900,36900,36900,36900,0
|
|
20241108,161800,3550447900,36900,36900,36900,36900,0
|
|
20241108,161700,3550447900,36900,36900,36900,36900,0
|
|
20241108,161600,3550447900,36900,36900,36900,36900,0
|
|
20241108,161500,3550447900,36900,36900,36900,36900,0
|
|
20241108,161400,3550447900,36900,36900,36900,36900,0
|
|
20241108,161300,3550447900,36900,36900,36900,36900,0
|
|
20241108,161200,3550447900,36900,36900,36900,36900,0
|
|
20241108,161100,3550447900,36900,36900,36900,36900,0
|
|
20241108,161000,3550447900,36900,36900,36900,36900,0
|
|
20241108,160900,3550447900,36900,36900,36900,36900,0
|
|
20241108,160800,3550447900,36900,36900,36900,36900,0
|
|
20241108,160700,3550447900,36900,36900,36900,36900,0
|
|
20241108,160600,3550447900,36900,36900,36900,36900,0
|
|
20241108,160500,3550447900,36900,36900,36900,36900,0
|
|
20241108,160400,3550447900,36900,36900,36900,36900,0
|
|
20241108,160300,3550447900,36900,36900,36900,36900,0
|
|
20241108,160200,3550447900,36900,36900,36900,36900,0
|
|
20241108,160100,3550447900,36900,36900,36900,36900,0
|
|
20241108,160000,3550447900,36900,36900,36900,36900,0
|
|
20241108,155900,3550447900,36900,36900,36900,36900,0
|
|
20241108,155800,3550447900,36900,36900,36900,36900,0
|
|
20241108,155700,3550447900,36900,36900,36900,36900,0
|
|
20241108,155600,3550447900,36900,36900,36900,36900,0
|
|
20241108,155500,3550447900,36900,36900,36900,36900,0
|
|
20241108,155400,3550447900,36900,36900,36900,36900,0
|
|
20241108,155300,3550447900,36900,36900,36900,36900,0
|
|
20241108,155200,3550447900,36900,36900,36900,36900,1360
|
|
20241108,155100,3550447900,36900,36900,36900,36900,0
|
|
20241108,155000,3550447900,36900,36900,36900,36900,0
|
|
20241108,154900,3550447900,36900,36900,36900,36900,0
|
|
20241108,154800,3550447900,36900,36900,36900,36900,0
|
|
20241108,154700,3550447900,36900,36900,36900,36900,0
|
|
20241108,154600,3550447900,36900,36900,36900,36900,0
|
|
20241108,154500,3550447900,36900,36900,36900,36900,0
|
|
20241108,154400,3550447900,36900,36900,36900,36900,0
|
|
20241108,154300,3550447900,36900,36900,36900,36900,0
|
|
20241108,154200,3550447900,36900,36900,36900,36900,0
|
|
20241108,154100,3550447900,36900,36900,36900,36900,0
|
|
20241108,154000,3550447900,36900,36900,36900,36900,0
|
|
20241108,153900,3550447900,36900,36900,36900,36900,0
|
|
20241108,153800,3550447900,36900,36900,36900,36900,0
|
|
20241108,153700,3550447900,36900,36900,36900,36900,0
|
|
20241108,153600,3550447900,36900,36900,36900,36900,0
|
|
20241108,153500,3550447900,36900,36900,36900,36900,0
|
|
20241108,153400,3550447900,36900,36900,36900,36900,0
|
|
20241108,153300,3550447900,36900,36900,36900,36900,0
|
|
20241108,153200,3550447900,36900,36900,36900,36900,0
|
|
20241108,153100,3550447900,36900,36900,36900,36900,0
|
|
20241108,153000,3550447900,36900,36900,36900,36900,1360
|
|
20241108,152900,3500263900,36900,36900,36900,36900,0
|
|
20241108,152800,3500263900,36900,36900,36900,36900,0
|
|
20241108,152700,3500263900,36900,36900,36900,36900,0
|
|
20241108,152600,3500263900,36900,36900,36900,36900,0
|
|
20241108,152500,3500263900,36900,36900,36900,36900,0
|
|
20241108,152400,3500263900,36900,36900,36900,36900,0
|
|
20241108,152300,3500263900,36900,36900,36900,36900,0
|
|
20241108,152200,3500263900,36900,36900,36900,36900,0
|
|
20241108,152100,3500263900,36900,36900,36900,36900,0
|
|
20241108,152000,3500263900,36900,36900,36900,36900,0
|
|
20241108,151900,3500263900,36900,36950,36950,36850,886
|
|
20241108,151800,3467586900,36950,36950,36950,36900,448
|
|
20241108,151700,3451041350,36950,37050,37050,36950,916
|
|
20241108,151600,3417150150,37000,37050,37050,37000,249
|
|
20241108,151500,3407924750,37050,37050,37050,37050,2
|
|
20241108,151400,3407850650,37050,37100,37100,37050,6
|
|
20241108,151300,3407628150,37050,37050,37100,37050,239
|
|
20241108,151200,3398773050,37050,37100,37100,37050,59
|
|
20241108,151100,3396584300,37050,37050,37050,37050,44
|
|
20241108,151000,3394954100,37000,37000,37000,37000,1
|
|
20241108,150900,3394917100,37000,37000,37100,37000,137
|
|
20241108,150800,3389845100,37100,37000,37100,37000,810
|
|
20241108,150700,3359804100,37000,37050,37050,37000,64
|
|
20241108,150600,3357435550,37000,37000,37000,37000,62
|
|
20241108,150500,3355141550,37000,37000,37000,37000,30
|
|
20241108,150400,3354031550,37000,37000,37000,37000,0
|
|
20241108,150300,3354031550,37000,37150,37150,37000,1863
|
|
20241108,150200,3285039900,37150,37100,37150,37100,2
|
|
20241108,150100,3284965650,37100,37100,37100,37100,120
|
|
20241108,150000,3280513650,37050,37100,37100,37050,469
|
|
20241108,145900,3263115100,37100,37050,37100,37050,184
|
|
20241108,145800,3256297800,37050,37050,37050,37050,247
|
|
20241108,145700,3247146450,37100,37050,37100,37050,281
|
|
20241108,145600,3236735350,37050,37100,37100,37050,106
|
|
20241108,145500,3232804450,37050,37050,37050,37050,22
|
|
20241108,145400,3231989350,37050,37050,37050,37050,21
|
|
20241108,145300,3231211300,37050,37050,37050,37050,6
|
|
20241108,145200,3230989000,37050,37050,37100,37000,411
|
|
20241108,145100,3215761500,37100,37100,37100,37100,7
|
|
20241108,145000,3215501800,37150,37150,37150,37050,455
|
|
20241108,144900,3198628950,37150,37050,37150,37050,6
|
|
20241108,144800,3198406550,37050,37050,37050,37050,22
|
|
20241108,144700,3197591450,37050,37100,37150,37000,2012
|
|
20241108,144600,3123096850,37100,37100,37100,37100,6
|
|
20241108,144500,3122874250,37100,37150,37150,37050,282
|
|
20241108,144400,3112409300,37150,37150,37150,37150,131
|
|
20241108,144300,3107542650,37150,37150,37150,37150,1
|
|
20241108,144200,3107505500,37100,37100,37100,37100,111
|
|
20241108,144100,3103387400,37100,37100,37100,37100,6
|
|
20241108,144000,3103164800,37050,37050,37100,37050,315
|
|
20241108,143900,3091490500,37050,37150,37150,37050,398
|
|
20241108,143800,3076732500,37150,37200,37200,37100,350
|
|
20241108,143700,3063732900,37200,37300,37300,37200,879
|
|
20241108,143600,3030981450,37300,37300,37300,37300,45
|
|
20241108,143500,3029302950,37300,37300,37300,37300,27
|
|
20241108,143400,3028295850,37300,37300,37300,37300,337
|
|
20241108,143300,3015725750,37400,37400,37400,37400,24
|
|
20241108,143200,3014828150,37400,37400,37400,37400,14
|
|
20241108,143100,3014304550,37400,37400,37400,37400,30
|
|
20241108,143000,3013182550,37400,37400,37400,37400,170
|
|
20241108,142900,3006824550,37400,37400,37400,37400,33
|
|
20241108,142800,3005590350,37400,37400,37400,37400,1
|
|
20241108,142700,3005552950,37400,37400,37400,37400,0
|
|
20241108,142600,3005552950,37400,37400,37400,37400,5
|
|
20241108,142500,3005365950,37400,37300,37400,37300,151
|
|
20241108,142400,2999719050,37400,37300,37400,37300,29
|
|
20241108,142300,2998637150,37300,37400,37400,37300,52
|
|
20241108,142200,2996697450,37300,37300,37300,37300,56
|
|
20241108,142100,2994608650,37300,37300,37300,37300,0
|
|
20241108,142000,2994608650,37300,37300,37300,37300,1
|
|
20241108,141900,2994571350,37300,37400,37400,37300,5
|
|
20241108,141800,2994384750,37250,37250,37250,37250,109
|
|
20241108,141700,2990324500,37250,37250,37250,37250,0
|
|
20241108,141600,2990324500,37250,37250,37250,37250,0
|
|
20241108,141500,2990324500,37250,37150,37250,37150,151
|
|
20241108,141400,2984714250,37250,37200,37250,37200,210
|
|
20241108,141300,2976895750,37250,37250,37250,37250,1
|
|
20241108,141200,2976858500,37150,37150,37150,37150,210
|
|
20241108,141100,2969057000,37150,37150,37150,37150,100
|
|
20241108,141000,2965342000,37250,37200,37250,37150,229
|
|
20241108,140900,2956831600,37250,37250,37250,37250,205
|
|
20241108,140800,2949195350,37250,37300,37300,37250,110
|
|
20241108,140700,2945092800,37400,37400,37400,37400,0
|
|
20241108,140600,2945092800,37400,37400,37400,37400,7
|
|
20241108,140500,2944831000,37400,37400,37400,37400,0
|
|
20241108,140400,2944831000,37400,37400,37400,37400,3
|
|
20241108,140300,2944718800,37300,37250,37300,37250,372
|
|
20241108,140200,2930845700,37300,37300,37300,37300,44
|
|
20241108,140100,2929204500,37300,37200,37300,37200,72
|
|
20241108,140000,2926523900,37200,37200,37200,37200,0
|
|
20241108,135900,2926523900,37200,37200,37200,37200,70
|
|
20241108,135800,2923919900,37200,37150,37200,37150,31
|
|
20241108,135700,2922768200,37200,37200,37250,37200,143
|
|
20241108,135600,2917443600,37150,37200,37200,37150,50
|
|
20241108,135500,2915586050,37250,37250,37250,37150,442
|
|
20241108,135400,2899139200,37250,37250,37250,37250,65
|
|
20241108,135300,2896717950,37250,37250,37250,37250,14
|
|
20241108,135200,2896196450,37200,37200,37250,37200,150
|
|
20241108,135100,2890611950,37200,37300,37300,37200,1074
|
|
20241108,135000,2850612850,37300,37300,37300,37300,150
|
|
20241108,134900,2845017850,37350,37400,37400,37350,141
|
|
20241108,134800,2839749250,37400,37350,37400,37300,1299
|
|
20241108,134700,2791284950,37400,37400,37400,37400,77
|
|
20241108,134600,2788405150,37450,37400,37450,37400,51
|
|
20241108,134500,2786497700,37350,37350,37350,37350,0
|
|
20241108,134400,2786497700,37350,37400,37400,37350,95
|
|
20241108,134300,2782946200,37350,37350,37350,37350,63
|
|
20241108,134200,2780593150,37350,37350,37350,37350,125
|
|
20241108,134100,2775924400,37400,37400,37400,37400,71
|
|
20241108,134000,2773269000,37350,37350,37350,37350,120
|
|
20241108,133900,2768787000,37350,37400,37400,37350,14
|
|
20241108,133800,2768264050,37400,37400,37400,37400,100
|
|
20241108,133700,2764524050,37450,37450,37450,37450,50
|
|
20241108,133600,2762651550,37450,37450,37450,37450,1
|
|
20241108,133500,2762614100,37450,37450,37450,37450,250
|
|
20241108,133400,2753251600,37450,37450,37450,37450,1
|
|
20241108,133300,2753214150,37300,37300,37300,37300,156
|
|
20241108,133200,2747395350,37250,37300,37300,37250,693
|
|
20241108,133100,2721546500,37300,37400,37400,37300,430
|
|
20241108,133000,2705489650,37500,37400,37500,37400,73
|
|
20241108,132900,2702754050,37400,37500,37550,37400,159
|
|
20241108,132800,2696791700,37500,37500,37500,37500,15
|
|
20241108,132700,2696229200,37500,37400,37500,37400,308
|
|
20241108,132600,2684709900,37500,37500,37500,37500,0
|
|
20241108,132500,2684709900,37500,37400,37500,37400,119
|
|
20241108,132400,2680248300,37450,37500,37500,37450,122
|
|
20241108,132300,2675674300,37500,37500,37500,37500,201
|
|
20241108,132200,2668136800,37400,37400,37400,37400,30
|
|
20241108,132100,2667014800,37500,37500,37500,37500,10
|
|
20241108,132000,2666639800,37500,37500,37500,37500,9
|
|
20241108,131900,2666302300,37500,37500,37500,37500,1
|
|
20241108,131800,2666264800,37500,37400,37500,37400,20
|
|
20241108,131700,2665516400,37400,37400,37400,37400,139
|
|
20241108,131600,2660317800,37400,37450,37450,37400,541
|
|
20241108,131500,2640059050,37450,37500,37500,37450,30
|
|
20241108,131400,2638934350,37500,37500,37500,37450,16
|
|
20241108,131300,2638334400,37450,37450,37500,37450,104
|
|
20241108,131200,2634434900,37350,37450,37500,37350,102
|
|
20241108,131100,2630614700,37400,37450,37450,37400,220
|
|
20241108,131000,2622384600,37400,37400,37400,37400,111
|
|
20241108,130900,2618233200,37450,37400,37450,37400,111
|
|
20241108,130800,2614081750,37450,37450,37500,37450,113
|
|
20241108,130700,2609848650,37500,37500,37500,37500,19
|
|
20241108,130600,2609136150,37500,37500,37500,37500,49
|
|
20241108,130500,2607298650,37550,37550,37550,37550,8
|
|
20241108,130400,2606998250,37600,37600,37600,37600,1
|
|
20241108,130300,2606960650,37500,37500,37500,37500,118
|
|
20241108,130200,2602535650,37500,37550,37550,37500,424
|
|
20241108,130100,2586624950,37600,37600,37600,37600,271
|
|
20241108,130000,2576435350,37600,37650,37700,37600,187
|
|
20241108,125900,2569392550,37650,37600,37650,37600,72
|
|
20241108,125800,2566683600,37600,37650,37650,37600,240
|
|
20241108,125700,2557659550,37550,37550,37550,37550,0
|
|
20241108,125600,2557659550,37550,37550,37550,37550,0
|
|
20241108,125500,2557659550,37550,37550,37550,37550,3
|
|
20241108,125400,2557546900,37550,37550,37550,37550,187
|
|
20241108,125300,2550525050,37550,37550,37550,37550,10
|
|
20241108,125200,2550149550,37550,37600,37600,37550,524
|
|
20241108,125100,2530458700,37600,37650,37650,37600,51
|
|
20241108,125000,2528539000,37650,37750,37750,37650,308
|
|
20241108,124900,2516942700,37650,37700,37700,37650,205
|
|
20241108,124800,2509217550,37750,37750,37750,37750,3
|
|
20241108,124700,2509104300,37750,37750,37750,37750,15
|
|
20241108,124600,2508538050,37750,37800,37800,37750,42
|
|
20241108,124500,2506952500,37800,37800,37800,37800,2
|
|
20241108,124400,2506876900,37700,37800,37800,37700,151
|
|
20241108,124300,2501172100,37800,37800,37800,37800,0
|
|
20241108,124200,2501172100,37800,37800,37800,37800,5
|
|
20241108,124100,2500983100,37800,37800,37800,37800,1
|
|
20241108,124000,2500945300,37800,37800,37800,37800,196
|
|
20241108,123900,2493536500,37750,37750,37750,37750,259
|
|
20241108,123800,2483759250,37700,37700,37700,37700,13
|
|
20241108,123700,2483269150,37750,37700,37750,37700,122
|
|
20241108,123600,2478669700,37700,37700,37700,37700,5
|
|
20241108,123500,2478481200,37700,37700,37700,37700,563
|
|
20241108,123400,2457256100,37700,37700,37700,37700,228
|
|
20241108,123300,2448660500,37700,37700,37700,37700,211
|
|
20241108,123200,2440705800,37750,37700,37750,37700,135
|
|
20241108,123100,2435610300,37750,37750,37750,37750,10
|
|
20241108,123000,2435232800,37750,37700,37750,37700,23
|
|
20241108,122900,2434365550,37750,37750,37750,37750,60
|
|
20241108,122800,2432100550,37750,37750,37750,37750,25
|
|
20241108,122700,2431156800,37750,37750,37750,37750,110
|
|
20241108,122600,2427004300,37750,37700,37750,37700,1115
|
|
20241108,122500,2384968050,37750,37750,37750,37700,379
|
|
20241108,122400,2370660850,37750,37750,37750,37750,97
|
|
20241108,122300,2366999100,37800,37800,37800,37800,16
|
|
20241108,122200,2366394300,37850,37850,37850,37850,0
|
|
20241108,122100,2366394300,37850,37850,37850,37850,0
|
|
20241108,122000,2366394300,37850,37850,37850,37850,1
|
|
20241108,121900,2366356450,37750,37750,37750,37750,10
|
|
20241108,121800,2365978950,37850,37750,37850,37750,27
|
|
20241108,121700,2364959500,37750,37750,37750,37750,0
|
|
20241108,121600,2364959500,37750,37750,37750,37750,24
|
|
20241108,121500,2364053500,37900,37850,37900,37800,302
|
|
20241108,121400,2352627800,37850,37750,37850,37750,10
|
|
20241108,121300,2352250100,37850,37800,37850,37800,252
|
|
20241108,121200,2342724450,37800,37750,37800,37750,24
|
|
20241108,121100,2341818250,37750,37750,37750,37750,0
|
|
20241108,121000,2341818250,37750,37700,37750,37700,28
|
|
20241108,120900,2340762100,37700,37750,37750,37700,160
|
|
20241108,120800,2334724600,37750,37750,37750,37750,1
|
|
20241108,120700,2334686850,37750,37750,37750,37750,0
|
|
20241108,120600,2334686850,37750,37750,37750,37750,11
|
|
20241108,120500,2334271600,37750,37800,37800,37750,56
|
|
20241108,120400,2332157550,37800,37800,37800,37800,1
|
|
20241108,120300,2332119750,37700,37750,37750,37700,7
|
|
20241108,120200,2331855800,37750,37750,37750,37750,75
|
|
20241108,120100,2329024550,37750,37750,37750,37750,7
|
|
20241108,120000,2328760300,37700,37750,37750,37700,125
|
|
20241108,115900,2324042650,37700,37800,37800,37700,412
|
|
20241108,115800,2308493650,37800,37800,37800,37800,1
|
|
20241108,115700,2308455850,37700,37800,37800,37700,81
|
|
20241108,115600,2305401850,37750,37750,37750,37750,10
|
|
20241108,115500,2305024350,37750,37800,37800,37750,220
|
|
20241108,115400,2296718850,37800,37800,37800,37800,0
|
|
20241108,115300,2296718850,37800,37800,37800,37750,56
|
|
20241108,115200,2294604400,37800,37800,37800,37800,148
|
|
20241108,115100,2289010000,37800,37800,37800,37800,71
|
|
20241108,115000,2286326200,37950,37900,37950,37900,64
|
|
20241108,114900,2283897450,37950,37950,37950,37950,0
|
|
20241108,114800,2283897450,37950,37950,37950,37950,1
|
|
20241108,114700,2283859500,37950,37950,37950,37950,11
|
|
20241108,114600,2283442050,37950,37950,37950,37950,1
|
|
20241108,114500,2283404100,37950,37850,37950,37800,932
|
|
20241108,114400,2248159800,37900,37900,37900,37900,40
|
|
20241108,114300,2246643800,37900,37900,37900,37900,2
|
|
20241108,114200,2246568000,38000,37900,38000,37900,225
|
|
20241108,114100,2238030500,37900,37900,37900,37900,0
|
|
20241108,114000,2238030500,37900,37900,37950,37850,105
|
|
20241108,113900,2234054350,37900,37950,37950,37900,270
|
|
20241108,113800,2223818850,38050,38050,38050,38050,0
|
|
20241108,113700,2223818850,38050,38050,38050,38050,0
|
|
20241108,113600,2223818850,38050,38050,38050,38050,77
|
|
20241108,113500,2220889000,38050,38050,38050,38050,5
|
|
20241108,113400,2220698750,38050,38050,38050,38050,1
|
|
20241108,113300,2220660700,38050,37950,38050,37950,100
|
|
20241108,113200,2216858050,37950,38000,38000,37950,3
|
|
20241108,113100,2216744150,38000,37950,38000,37950,11
|
|
20241108,113000,2216326600,38000,38000,38000,38000,205
|
|
20241108,112900,2208536600,38000,38000,38000,38000,5
|
|
20241108,112800,2208346600,38000,38000,38000,38000,11
|
|
20241108,112700,2207928600,37950,37900,37950,37900,34
|
|
20241108,112600,2206638350,37900,37950,37950,37900,35
|
|
20241108,112500,2205310350,37950,37950,37950,37950,121
|
|
20241108,112400,2200718400,37950,37850,37950,37850,16
|
|
20241108,112300,2200112700,37850,37850,37850,37850,7
|
|
20241108,112200,2199847750,37950,37950,37950,37950,114
|
|
20241108,112100,2195521450,37900,37900,37900,37900,1
|
|
20241108,112000,2195483550,37900,37900,37900,37900,0
|
|
20241108,111900,2195483550,37900,37850,37900,37850,4
|
|
20241108,111800,2195332100,37900,37900,37900,37900,0
|
|
20241108,111700,2195332100,37900,37950,37950,37900,2
|
|
20241108,111600,2195256250,37950,37900,37950,37900,187
|
|
20241108,111500,2188162950,37900,37900,37900,37900,29
|
|
20241108,111400,2187063850,37900,37800,37900,37800,79
|
|
20241108,111300,2184076150,37900,37900,37900,37900,0
|
|
20241108,111200,2184076150,37900,37800,37900,37800,19
|
|
20241108,111100,2183356250,37900,37900,37900,37900,7
|
|
20241108,111000,2183090950,37900,37800,37900,37750,138
|
|
20241108,110900,2177879650,37900,37900,37900,37900,1
|
|
20241108,110800,2177841750,37800,37800,37800,37750,141
|
|
20241108,110700,2172513500,37800,37800,37800,37800,15
|
|
20241108,110600,2171946500,37950,37950,37950,37950,1
|
|
20241108,110500,2171908550,37750,37800,37800,37750,200
|
|
20241108,110400,2164356050,37950,37800,37950,37800,323
|
|
20241108,110300,2152145300,37900,37900,37900,37900,2
|
|
20241108,110200,2152069500,37950,37950,37950,37950,0
|
|
20241108,110100,2152069500,37950,37850,37950,37850,234
|
|
20241108,110000,2143212500,37950,37950,37950,37950,11
|
|
20241108,105900,2142795050,37800,37950,37950,37800,94
|
|
20241108,105800,2139240950,37750,37750,37750,37700,424
|
|
20241108,105700,2123242650,37750,37850,37850,37750,1081
|
|
20241108,105600,2082417900,37850,37800,37850,37800,373
|
|
20241108,105500,2068305100,37850,37850,37900,37850,313
|
|
20241108,105400,2056455550,37850,37950,37950,37850,496
|
|
20241108,105300,2037662600,37950,37950,37950,37950,357
|
|
20241108,105200,2024114450,38000,38050,38050,38000,783
|
|
20241108,105100,1994349150,38150,38150,38150,38150,12
|
|
20241108,105000,1993891350,38150,38150,38150,38050,96
|
|
20241108,104900,1990235250,38150,38150,38150,38150,5
|
|
20241108,104800,1990044500,38150,38100,38150,38100,16
|
|
20241108,104700,1989434500,38100,38150,38150,38050,291
|
|
20241108,104600,1978344050,38200,38050,38200,38050,248
|
|
20241108,104500,1968900150,38200,38200,38200,38200,15
|
|
20241108,104400,1968327150,38200,38050,38200,38000,74
|
|
20241108,104300,1965509750,38200,38150,38250,38150,206
|
|
20241108,104200,1957640650,38150,38000,38200,37900,980
|
|
20241108,104100,1920396650,38000,37950,38000,37900,184
|
|
20241108,104000,1913411900,38000,38050,38050,37950,271
|
|
20241108,103900,1903115100,38050,38050,38050,38050,0
|
|
20241108,103800,1903115100,38050,38050,38050,38050,27
|
|
20241108,103700,1902087750,38100,38100,38100,38050,424
|
|
20241108,103600,1885953800,38100,38100,38100,38050,523
|
|
20241108,103500,1866030750,38100,38150,38150,38100,20
|
|
20241108,103400,1865267900,38200,38200,38200,38200,0
|
|
20241108,103300,1865267900,38200,38200,38200,38200,11
|
|
20241108,103200,1864847700,38200,38200,38200,38200,3
|
|
20241108,103100,1864733100,38200,38100,38200,38100,56
|
|
20241108,103000,1862594300,38100,38050,38100,38000,669
|
|
20241108,102900,1837120800,38050,38050,38050,38000,397
|
|
20241108,102800,1822020400,38050,38000,38100,38000,249
|
|
20241108,102700,1812557400,38000,38100,38100,38000,936
|
|
20241108,102600,1776908300,38150,38150,38150,38150,25
|
|
20241108,102500,1775954550,38250,38250,38250,38250,7
|
|
20241108,102400,1775686800,38250,38100,38250,38100,263
|
|
20241108,102300,1765660650,38100,38250,38250,38100,334
|
|
20241108,102200,1752910300,38250,38250,38250,38250,14
|
|
20241108,102100,1752374800,38250,38250,38350,38250,193
|
|
20241108,102000,1744981750,38250,38150,38300,38150,92
|
|
20241108,101900,1741466050,38150,38150,38150,38150,272
|
|
20241108,101800,1731089250,38150,38300,38300,38150,281
|
|
20241108,101700,1720348950,38150,38200,38500,38150,429
|
|
20241108,101600,1703915000,38500,38200,38500,38200,381
|
|
20241108,101500,1689328850,38200,38200,38300,38200,417
|
|
20241108,101400,1673398150,38200,38550,38550,38200,1085
|
|
20241108,101300,1631756100,38550,38300,38550,38300,2319
|
|
20241108,101200,1542518300,38300,38300,38350,38250,1210
|
|
20241108,101100,1496147100,38300,38250,38300,38250,654
|
|
20241108,101000,1471114250,38300,38200,38300,38200,821
|
|
20241108,100900,1439725300,38200,38250,38250,38200,337
|
|
20241108,100800,1426842200,38250,38150,38250,38150,699
|
|
20241108,100700,1400115550,38250,38150,38250,38100,488
|
|
20241108,100600,1381477500,38150,38000,38150,38000,545
|
|
20241108,100500,1360724800,38000,38000,38050,38000,414
|
|
20241108,100400,1344986850,38000,38000,38000,38000,286
|
|
20241108,100300,1334118850,38050,38150,38150,38050,93
|
|
20241108,100200,1330579800,38100,38050,38150,38050,592
|
|
20241108,100100,1308026500,38100,38100,38100,38000,706
|
|
20241108,100000,1281174600,38100,38200,38200,38100,104
|
|
20241108,095900,1277203900,38200,38200,38200,38200,267
|
|
20241108,095800,1267004500,38200,38050,38200,38050,505
|
|
20241108,095700,1247727400,38100,38050,38100,38050,29
|
|
20241108,095600,1246623100,38200,38250,38250,38100,621
|
|
20241108,095500,1222962250,38250,38250,38300,38150,551
|
|
20241108,095400,1201918600,38300,38200,38300,38150,433
|
|
20241108,095300,1185371050,38200,38250,38250,38100,66
|
|
20241108,095200,1182850400,38250,38250,38250,38100,506
|
|
20241108,095100,1163530000,38200,38200,38250,38200,275
|
|
20241108,095000,1153017950,38200,38250,38250,38150,695
|
|
20241108,094900,1126459550,38300,38100,38300,38100,1616
|
|
20241108,094800,1064771700,38000,38050,38100,38000,400
|
|
20241108,094700,1049552750,38050,37900,38050,37800,469
|
|
20241108,094600,1031749350,37800,37850,37850,37800,268
|
|
20241108,094500,1021617550,37850,37800,37850,37800,105
|
|
20241108,094400,1017648450,37800,37800,37850,37800,461
|
|
20241108,094300,1000222600,37800,37800,37800,37800,160
|
|
20241108,094200,994174600,37800,37900,37900,37800,58
|
|
20241108,094100,991977200,37900,37950,37950,37900,464
|
|
20241108,094000,974391450,37950,37950,37950,37900,37
|
|
20241108,093900,972988600,37950,37950,37950,37950,113
|
|
20241108,093800,968700250,37950,37950,38000,37950,63
|
|
20241108,093700,966309300,38000,38000,38000,38000,273
|
|
20241108,093600,955935300,38000,38150,38150,38000,254
|
|
20241108,093500,946257800,38150,38150,38150,38050,692
|
|
20241108,093400,919896700,38150,37950,38150,37950,1341
|
|
20241108,093300,868820950,38000,37950,38000,37950,305
|
|
20241108,093200,857238400,37950,38000,38050,37700,1498
|
|
20241108,093100,800355550,38000,37800,38000,37800,1439
|
|
20241108,093000,745741200,37800,37700,37800,37700,506
|
|
20241108,092900,726664400,37800,37800,37800,37800,443
|
|
20241108,092800,709919000,37800,37800,37850,37800,130
|
|
20241108,092700,705000800,37700,37800,37800,37700,33
|
|
20241108,092600,703754500,37850,37850,37900,37850,1066
|
|
20241108,092500,663399250,37850,37650,37900,37650,1509
|
|
20241108,092400,606478400,37750,37750,37750,37650,384
|
|
20241108,092300,592001050,37750,37750,37750,37750,93
|
|
20241108,092200,588490300,37750,37700,37750,37700,72
|
|
20241108,092100,585773350,37700,37750,37750,37700,595
|
|
20241108,092000,563332600,37750,37750,37800,37750,171
|
|
20241108,091900,556876750,37750,37800,37800,37750,250
|
|
20241108,091800,547437700,37800,37850,37850,37750,176
|
|
20241108,091700,540787250,37900,37950,37950,37850,449
|
|
20241108,091600,523776800,37950,38000,38050,37950,294
|
|
20241108,091500,512615200,38000,38000,38100,37950,931
|
|
20241108,091400,477233450,38000,37800,38000,37800,212
|
|
20241108,091300,469199600,38000,37900,38000,37750,3000
|
|
20241108,091200,355485100,37900,37750,37900,37700,805
|
|
20241108,091100,325063850,37850,37750,37850,37700,1160
|
|
20241108,091000,281214400,37750,37750,37750,37700,149
|
|
20241108,090900,275594700,37700,37750,37850,37650,1485
|
|
20241108,090800,219499300,37700,37500,37750,37500,1843
|
|
20241108,090700,150205000,37500,37500,37500,37500,82
|
|
20241108,090600,147130000,37500,37400,37500,37400,587
|
|
20241108,090500,125149050,37400,37300,37400,37300,395
|
|
20241108,090400,110385450,37350,37400,37400,37350,161
|
|
20241108,090300,104365250,37450,37550,37550,37400,435
|
|
20241108,090200,88090250,37550,37500,37700,37500,977
|
|
20241108,090100,51372200,37550,37250,37550,37150,869
|
|
20241108,090000,18871250,37250,37000,37250,37000,507
|