595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,185200,4551875150,34450,34450,34450,34450,2312
|
|
20241111,185100,4551875150,34450,34450,34450,34450,0
|
|
20241111,185000,4551875150,34450,34450,34450,34450,0
|
|
20241111,184900,4551875150,34450,34450,34450,34450,0
|
|
20241111,184800,4551875150,34450,34450,34450,34450,0
|
|
20241111,184700,4551875150,34450,34450,34450,34450,0
|
|
20241111,184600,4551875150,34450,34450,34450,34450,0
|
|
20241111,184500,4551875150,34450,34450,34450,34450,0
|
|
20241111,184400,4551875150,34450,34450,34450,34450,0
|
|
20241111,184300,4551875150,34450,34450,34450,34450,0
|
|
20241111,184200,4551875150,34450,34450,34450,34450,0
|
|
20241111,184100,4551875150,34450,34450,34450,34450,0
|
|
20241111,184000,4551875150,34450,34450,34450,34450,0
|
|
20241111,183900,4551875150,34450,34450,34450,34450,0
|
|
20241111,183800,4551875150,34450,34450,34450,34450,0
|
|
20241111,183700,4551875150,34450,34450,34450,34450,0
|
|
20241111,183600,4551875150,34450,34450,34450,34450,0
|
|
20241111,183500,4551875150,34450,34450,34450,34450,0
|
|
20241111,183400,4551875150,34450,34450,34450,34450,0
|
|
20241111,183300,4551875150,34450,34450,34450,34450,0
|
|
20241111,183200,4551875150,34450,34450,34450,34450,0
|
|
20241111,183100,4551875150,34450,34450,34450,34450,0
|
|
20241111,183000,4551875150,34450,34450,34450,34450,0
|
|
20241111,182900,4551875150,34450,34450,34450,34450,0
|
|
20241111,182800,4551875150,34450,34450,34450,34450,0
|
|
20241111,182700,4551875150,34450,34450,34450,34450,0
|
|
20241111,182600,4551875150,34450,34450,34450,34450,0
|
|
20241111,182500,4551875150,34450,34450,34450,34450,0
|
|
20241111,182400,4551875150,34450,34450,34450,34450,0
|
|
20241111,182300,4551875150,34450,34450,34450,34450,0
|
|
20241111,182200,4551875150,34450,34450,34450,34450,2312
|
|
20241111,182100,4551875150,34450,34450,34450,34450,0
|
|
20241111,182000,4551875150,34450,34450,34450,34450,0
|
|
20241111,181900,4551875150,34450,34450,34450,34450,0
|
|
20241111,181800,4551875150,34450,34450,34450,34450,0
|
|
20241111,181700,4551875150,34450,34450,34450,34450,0
|
|
20241111,181600,4551875150,34450,34450,34450,34450,0
|
|
20241111,181500,4551875150,34450,34450,34450,34450,0
|
|
20241111,181400,4551875150,34450,34450,34450,34450,0
|
|
20241111,181300,4551875150,34450,34450,34450,34450,0
|
|
20241111,181200,4551875150,34450,34450,34450,34450,0
|
|
20241111,181100,4551875150,34450,34450,34450,34450,0
|
|
20241111,181000,4551875150,34450,34450,34450,34450,0
|
|
20241111,180900,4551875150,34450,34450,34450,34450,0
|
|
20241111,180800,4551875150,34450,34450,34450,34450,0
|
|
20241111,180700,4551875150,34450,34450,34450,34450,0
|
|
20241111,180600,4551875150,34450,34450,34450,34450,0
|
|
20241111,180500,4551875150,34450,34450,34450,34450,0
|
|
20241111,180400,4551875150,34450,34450,34450,34450,0
|
|
20241111,180300,4551875150,34450,34450,34450,34450,0
|
|
20241111,180200,4551875150,34450,34450,34450,34450,0
|
|
20241111,180100,4551875150,34450,34450,34450,34450,0
|
|
20241111,180000,4551875150,34450,34450,34450,34450,0
|
|
20241111,175900,4551875150,34450,34450,34450,34450,0
|
|
20241111,175800,4551875150,34450,34450,34450,34450,0
|
|
20241111,175700,4551875150,34450,34450,34450,34450,0
|
|
20241111,175600,4551875150,34450,34450,34450,34450,0
|
|
20241111,175500,4551875150,34450,34450,34450,34450,0
|
|
20241111,175400,4551875150,34450,34450,34450,34450,0
|
|
20241111,175300,4551875150,34450,34450,34450,34450,0
|
|
20241111,175200,4551875150,34450,34450,34450,34450,2312
|
|
20241111,175100,4551875150,34450,34450,34450,34450,0
|
|
20241111,175000,4551875150,34450,34450,34450,34450,0
|
|
20241111,174900,4551875150,34450,34450,34450,34450,0
|
|
20241111,174800,4551875150,34450,34450,34450,34450,0
|
|
20241111,174700,4551875150,34450,34450,34450,34450,0
|
|
20241111,174600,4551875150,34450,34450,34450,34450,0
|
|
20241111,174500,4551875150,34450,34450,34450,34450,0
|
|
20241111,174400,4551875150,34450,34450,34450,34450,0
|
|
20241111,174300,4551875150,34450,34450,34450,34450,0
|
|
20241111,174200,4551875150,34450,34450,34450,34450,0
|
|
20241111,174100,4551875150,34450,34450,34450,34450,0
|
|
20241111,174000,4551875150,34450,34450,34450,34450,0
|
|
20241111,173900,4551875150,34450,34450,34450,34450,0
|
|
20241111,173800,4551875150,34450,34450,34450,34450,0
|
|
20241111,173700,4551875150,34450,34450,34450,34450,0
|
|
20241111,173600,4551875150,34450,34450,34450,34450,0
|
|
20241111,173500,4551875150,34450,34450,34450,34450,0
|
|
20241111,173400,4551875150,34450,34450,34450,34450,0
|
|
20241111,173300,4551875150,34450,34450,34450,34450,0
|
|
20241111,173200,4551875150,34450,34450,34450,34450,0
|
|
20241111,173100,4551875150,34450,34450,34450,34450,0
|
|
20241111,173000,4551875150,34450,34450,34450,34450,0
|
|
20241111,172900,4551875150,34450,34450,34450,34450,0
|
|
20241111,172800,4551875150,34450,34450,34450,34450,0
|
|
20241111,172700,4551875150,34450,34450,34450,34450,0
|
|
20241111,172600,4551875150,34450,34450,34450,34450,0
|
|
20241111,172500,4551875150,34450,34450,34450,34450,0
|
|
20241111,172400,4551875150,34450,34450,34450,34450,0
|
|
20241111,172300,4551875150,34450,34450,34450,34450,0
|
|
20241111,172200,4551875150,34450,34450,34450,34450,2312
|
|
20241111,172100,4551875150,34450,34450,34450,34450,0
|
|
20241111,172000,4551875150,34450,34450,34450,34450,0
|
|
20241111,171900,4551875150,34450,34450,34450,34450,0
|
|
20241111,171800,4551875150,34450,34450,34450,34450,0
|
|
20241111,171700,4551875150,34450,34450,34450,34450,0
|
|
20241111,171600,4551875150,34450,34450,34450,34450,0
|
|
20241111,171500,4551875150,34450,34450,34450,34450,0
|
|
20241111,171400,4551875150,34450,34450,34450,34450,0
|
|
20241111,171300,4551875150,34450,34450,34450,34450,0
|
|
20241111,171200,4551875150,34450,34450,34450,34450,0
|
|
20241111,171100,4551875150,34450,34450,34450,34450,0
|
|
20241111,171000,4551875150,34450,34450,34450,34450,0
|
|
20241111,170900,4551875150,34450,34450,34450,34450,0
|
|
20241111,170800,4551875150,34450,34450,34450,34450,0
|
|
20241111,170700,4551875150,34450,34450,34450,34450,0
|
|
20241111,170600,4551875150,34450,34450,34450,34450,0
|
|
20241111,170500,4551875150,34450,34450,34450,34450,0
|
|
20241111,170400,4551875150,34450,34450,34450,34450,0
|
|
20241111,170300,4551875150,34450,34450,34450,34450,0
|
|
20241111,170200,4551875150,34450,34450,34450,34450,0
|
|
20241111,170100,4551875150,34450,34450,34450,34450,0
|
|
20241111,170000,4551875150,34450,34450,34450,34450,0
|
|
20241111,165900,4551875150,34450,34450,34450,34450,0
|
|
20241111,165800,4551875150,34450,34450,34450,34450,0
|
|
20241111,165700,4551875150,34450,34450,34450,34450,0
|
|
20241111,165600,4551875150,34450,34450,34450,34450,0
|
|
20241111,165500,4551875150,34450,34450,34450,34450,0
|
|
20241111,165400,4551875150,34450,34450,34450,34450,0
|
|
20241111,165300,4551875150,34450,34450,34450,34450,0
|
|
20241111,165200,4551875150,34450,34450,34450,34450,2312
|
|
20241111,165100,4551875150,34450,34450,34450,34450,0
|
|
20241111,165000,4551875150,34450,34450,34450,34450,0
|
|
20241111,164900,4551875150,34450,34450,34450,34450,0
|
|
20241111,164800,4551875150,34450,34450,34450,34450,0
|
|
20241111,164700,4551875150,34450,34450,34450,34450,0
|
|
20241111,164600,4551875150,34450,34450,34450,34450,0
|
|
20241111,164500,4551875150,34450,34450,34450,34450,0
|
|
20241111,164400,4551875150,34450,34450,34450,34450,0
|
|
20241111,164300,4551875150,34450,34450,34450,34450,0
|
|
20241111,164200,4551875150,34450,34450,34450,34450,0
|
|
20241111,164100,4551875150,34450,34450,34450,34450,0
|
|
20241111,164000,4551875150,34450,34450,34450,34450,0
|
|
20241111,163900,4551875150,34450,34450,34450,34450,0
|
|
20241111,163800,4551875150,34450,34450,34450,34450,0
|
|
20241111,163700,4551875150,34450,34450,34450,34450,0
|
|
20241111,163600,4551875150,34450,34450,34450,34450,0
|
|
20241111,163500,4551875150,34450,34450,34450,34450,0
|
|
20241111,163400,4551875150,34450,34450,34450,34450,0
|
|
20241111,163300,4551875150,34450,34450,34450,34450,0
|
|
20241111,163200,4551875150,34450,34450,34450,34450,0
|
|
20241111,163100,4551875150,34450,34450,34450,34450,0
|
|
20241111,163000,4551875150,34450,34450,34450,34450,0
|
|
20241111,162900,4551875150,34450,34450,34450,34450,0
|
|
20241111,162800,4551875150,34450,34450,34450,34450,0
|
|
20241111,162700,4551875150,34450,34450,34450,34450,0
|
|
20241111,162600,4551875150,34450,34450,34450,34450,0
|
|
20241111,162500,4551875150,34450,34450,34450,34450,0
|
|
20241111,162400,4551875150,34450,34450,34450,34450,0
|
|
20241111,162300,4551875150,34450,34450,34450,34450,0
|
|
20241111,162200,4551875150,34450,34450,34450,34450,2312
|
|
20241111,162100,4551875150,34450,34450,34450,34450,0
|
|
20241111,162000,4551875150,34450,34450,34450,34450,0
|
|
20241111,161900,4551875150,34450,34450,34450,34450,0
|
|
20241111,161800,4551875150,34450,34450,34450,34450,0
|
|
20241111,161700,4551875150,34450,34450,34450,34450,0
|
|
20241111,161600,4551875150,34450,34450,34450,34450,0
|
|
20241111,161500,4551875150,34450,34450,34450,34450,0
|
|
20241111,161400,4551875150,34450,34450,34450,34450,0
|
|
20241111,161300,4551875150,34450,34450,34450,34450,0
|
|
20241111,161200,4551875150,34450,34450,34450,34450,0
|
|
20241111,161100,4551875150,34450,34450,34450,34450,0
|
|
20241111,161000,4551875150,34450,34450,34450,34450,0
|
|
20241111,160900,4551875150,34450,34450,34450,34450,0
|
|
20241111,160800,4551875150,34450,34450,34450,34450,0
|
|
20241111,160700,4551875150,34450,34450,34450,34450,0
|
|
20241111,160600,4551875150,34450,34450,34450,34450,0
|
|
20241111,160500,4551875150,34450,34450,34450,34450,0
|
|
20241111,160400,4551875150,34450,34450,34450,34450,0
|
|
20241111,160300,4551875150,34450,34450,34450,34450,0
|
|
20241111,160200,4551875150,34450,34450,34450,34450,0
|
|
20241111,160100,4551875150,34450,34450,34450,34450,0
|
|
20241111,160000,4551875150,34450,34450,34450,34450,0
|
|
20241111,155900,4551875150,34450,34450,34450,34450,0
|
|
20241111,155800,4551875150,34450,34450,34450,34450,0
|
|
20241111,155700,4551875150,34450,34450,34450,34450,0
|
|
20241111,155600,4551875150,34450,34450,34450,34450,0
|
|
20241111,155500,4551875150,34450,34450,34450,34450,0
|
|
20241111,155400,4551875150,34450,34450,34450,34450,0
|
|
20241111,155300,4551875150,34450,34450,34450,34450,0
|
|
20241111,155200,4551875150,34450,34450,34450,34450,2312
|
|
20241111,155100,4551875150,34450,34450,34450,34450,0
|
|
20241111,155000,4551875150,34450,34450,34450,34450,0
|
|
20241111,154900,4551875150,34450,34450,34450,34450,0
|
|
20241111,154800,4551875150,34450,34450,34450,34450,0
|
|
20241111,154700,4551875150,34450,34450,34450,34450,0
|
|
20241111,154600,4551875150,34450,34450,34450,34450,0
|
|
20241111,154500,4551875150,34450,34450,34450,34450,0
|
|
20241111,154400,4551875150,34450,34450,34450,34450,0
|
|
20241111,154300,4551875150,34450,34450,34450,34450,0
|
|
20241111,154200,4551875150,34450,34450,34450,34450,0
|
|
20241111,154100,4551875150,34450,34450,34450,34450,0
|
|
20241111,154000,4551875150,34450,34450,34450,34450,0
|
|
20241111,153900,4551875150,34450,34450,34450,34450,0
|
|
20241111,153800,4551875150,34450,34450,34450,34450,0
|
|
20241111,153700,4551875150,34450,34450,34450,34450,0
|
|
20241111,153600,4551875150,34450,34450,34450,34450,0
|
|
20241111,153500,4551875150,34450,34450,34450,34450,0
|
|
20241111,153400,4551875150,34450,34450,34450,34450,0
|
|
20241111,153300,4551875150,34450,34450,34450,34450,0
|
|
20241111,153200,4551875150,34450,34450,34450,34450,0
|
|
20241111,153100,4551875150,34450,34450,34450,34450,0
|
|
20241111,153000,4551875150,34450,34450,34450,34450,2312
|
|
20241111,152900,4472226750,34450,34450,34450,34450,0
|
|
20241111,152800,4472226750,34450,34450,34450,34450,0
|
|
20241111,152700,4472226750,34450,34450,34450,34450,0
|
|
20241111,152600,4472226750,34450,34450,34450,34450,0
|
|
20241111,152500,4472226750,34450,34450,34450,34450,0
|
|
20241111,152400,4472226750,34450,34450,34450,34450,0
|
|
20241111,152300,4472226750,34450,34450,34450,34450,0
|
|
20241111,152200,4472226750,34450,34450,34450,34450,0
|
|
20241111,152100,4472226750,34450,34450,34450,34450,0
|
|
20241111,152000,4472226750,34450,34450,34450,34450,0
|
|
20241111,151900,4472226750,34450,34550,34550,34450,60
|
|
20241111,151800,4470155850,34550,34400,34550,34350,1621
|
|
20241111,151700,4414403400,34450,34400,34450,34400,9
|
|
20241111,151600,4414093450,34400,34400,34450,34400,181
|
|
20241111,151500,4407861350,34400,34400,34450,34400,200
|
|
20241111,151400,4400981300,34400,34400,34450,34400,204
|
|
20241111,151300,4393958400,34500,34450,34500,34400,142
|
|
20241111,151200,4389071850,34400,34400,34450,34350,239
|
|
20241111,151100,4380850200,34500,34500,34500,34400,1668
|
|
20241111,151000,4323465850,34450,34500,34550,34450,2202
|
|
20241111,150900,4247479250,34450,34500,34500,34450,304
|
|
20241111,150800,4237005550,34500,34350,34500,34350,578
|
|
20241111,150700,4217100550,34400,34400,34400,34350,89
|
|
20241111,150600,4214039650,34400,34500,34500,34350,3280
|
|
20241111,150500,4101043700,34500,34600,34600,34500,2623
|
|
20241111,150400,4010520950,34650,34550,34650,34550,98
|
|
20241111,150300,4007134850,34550,34550,34550,34500,327
|
|
20241111,150200,3995845300,34550,34550,34550,34500,52
|
|
20241111,150100,3994050650,34500,34500,34550,34500,213
|
|
20241111,150000,3986694000,34550,34500,34550,34500,350
|
|
20241111,145900,3974609150,34550,34500,34550,34500,129
|
|
20241111,145800,3970158200,34500,34550,34550,34500,156
|
|
20241111,145700,3964772650,34550,34600,34600,34500,1693
|
|
20241111,145600,3906276500,34600,34650,34650,34600,532
|
|
20241111,145500,3887868700,34600,34600,34600,34600,457
|
|
20241111,145400,3872056500,34600,34600,34600,34600,58
|
|
20241111,145300,3870049700,34600,34700,34700,34600,898
|
|
20241111,145200,3838916200,34700,34700,34750,34700,163
|
|
20241111,145100,3833260000,34700,34700,34700,34700,453
|
|
20241111,145000,3817540900,34700,34650,34700,34650,877
|
|
20241111,144900,3787113550,34700,34650,34700,34650,109
|
|
20241111,144800,3783335100,34650,34650,34700,34650,351
|
|
20241111,144700,3771171800,34650,34650,34700,34650,183
|
|
20241111,144600,3764823650,34650,34700,34700,34650,107
|
|
20241111,144500,3761115750,34700,34700,34700,34650,207
|
|
20241111,144400,3753937650,34700,34700,34700,34650,174
|
|
20241111,144300,3747901700,34700,34750,34750,34700,1220
|
|
20241111,144200,3705547050,34800,34750,34800,34750,693
|
|
20241111,144100,3681463050,34750,34800,34800,34750,131
|
|
20241111,144000,3676906600,34800,34800,34900,34750,331
|
|
20241111,143900,3665391050,34800,34750,34800,34750,50
|
|
20241111,143800,3663652950,34800,34800,34850,34800,126
|
|
20241111,143700,3659268100,34850,34800,34850,34800,211
|
|
20241111,143600,3651920250,34800,34700,34800,34700,306
|
|
20241111,143500,3641287300,34700,34750,34750,34700,20
|
|
20241111,143400,3640593250,34700,34750,34750,34700,116
|
|
20241111,143300,3636566550,34750,34700,34750,34700,39
|
|
20241111,143200,3635213150,34750,34750,34750,34700,406
|
|
20241111,143100,3621114300,34800,34750,34800,34750,62
|
|
20241111,143000,3618957700,34750,34800,34800,34750,31
|
|
20241111,142900,3617879850,34800,34800,34800,34750,763
|
|
20241111,142800,3591331700,34750,34750,34800,34750,180
|
|
20241111,142700,3585076350,34700,34700,34750,34700,485
|
|
20241111,142600,3568238200,34700,34650,34700,34650,188
|
|
20241111,142500,3561720850,34650,34700,34700,34650,464
|
|
20241111,142400,3545643050,34650,34700,34700,34650,25
|
|
20241111,142300,3544776500,34650,34700,34700,34650,469
|
|
20241111,142200,3528506450,34650,34650,34750,34650,256
|
|
20241111,142100,3519635800,34650,34700,34700,34650,1053
|
|
20241111,142000,3483118600,34700,34800,34800,34700,2724
|
|
20241111,141900,3388590550,34800,34800,34800,34700,2328
|
|
20241111,141800,3307775500,34800,34800,34800,34750,166
|
|
20241111,141700,3302000700,34700,34900,34900,34700,5215
|
|
20241111,141600,3120531000,34900,34950,34950,34900,80
|
|
20241111,141500,3117737450,34950,34950,34950,34950,238
|
|
20241111,141400,3109419350,34950,34950,34950,34950,99
|
|
20241111,141300,3105959300,34950,34900,34950,34900,382
|
|
20241111,141200,3092612650,34950,34950,34950,34950,34
|
|
20241111,141100,3091424350,34950,34950,34950,34950,229
|
|
20241111,141000,3083420800,34950,34950,34950,34950,142
|
|
20241111,140900,3078457900,34950,34950,34950,34950,85
|
|
20241111,140800,3075487150,34900,34950,34950,34900,90
|
|
20241111,140700,3072343500,34950,34950,35000,34950,559
|
|
20241111,140600,3052806300,34950,35000,35000,34950,79
|
|
20241111,140500,3050045200,34950,34950,34950,34950,193
|
|
20241111,140400,3043299850,35000,34950,35000,34950,330
|
|
20241111,140300,3031766300,34950,34950,34950,34950,75
|
|
20241111,140200,3029145050,34950,35000,35000,34950,245
|
|
20241111,140100,3020575800,35000,35000,35000,34950,61
|
|
20241111,140000,3018442750,34950,35000,35050,34950,101
|
|
20241111,135900,3014909600,35050,34950,35050,34950,799
|
|
20241111,135800,2986969400,35000,35000,35000,35000,72
|
|
20241111,135700,2984449400,35000,35000,35050,35000,106
|
|
20241111,135600,2980739300,35000,35000,35000,35000,68
|
|
20241111,135500,2978359300,35000,35050,35050,35000,150
|
|
20241111,135400,2973109250,35000,35000,35050,35000,145
|
|
20241111,135300,2968033450,35000,34950,35000,34950,217
|
|
20241111,135200,2960444050,35000,34950,35000,34900,675
|
|
20241111,135100,2936836450,34900,34900,34950,34900,105
|
|
20241111,135000,2933171900,34950,34950,34950,34900,24
|
|
20241111,134900,2932334000,34900,34900,34950,34900,110
|
|
20241111,134800,2928494650,34950,34950,34950,34900,70
|
|
20241111,134700,2926049350,34950,34950,34950,34900,272
|
|
20241111,134600,2916543450,35050,34950,35050,34900,414
|
|
20241111,134500,2902068850,34900,34950,34950,34900,58
|
|
20241111,134400,2900044100,34950,34950,34950,34950,106
|
|
20241111,134300,2896339400,34950,34950,35000,34950,153
|
|
20241111,134200,2890992000,34950,34900,34950,34900,207
|
|
20241111,134100,2883763250,34900,34950,34950,34900,537
|
|
20241111,134000,2864996000,34950,35000,35000,34950,254
|
|
20241111,133900,2856111200,34950,35000,35000,34950,19
|
|
20241111,133800,2855447100,34950,35000,35000,34950,221
|
|
20241111,133700,2847721350,34950,35000,35000,34950,241
|
|
20241111,133600,2839288300,35000,35050,35050,35000,659
|
|
20241111,133500,2816221500,35050,35050,35100,35050,128
|
|
20241111,133400,2811733900,35100,35050,35100,35050,55
|
|
20241111,133300,2809805800,35050,35050,35050,35050,259
|
|
20241111,133200,2800727850,35000,35000,35000,35000,328
|
|
20241111,133100,2789247850,35050,35000,35050,35000,291
|
|
20241111,133000,2779058250,35050,35050,35050,35050,193
|
|
20241111,132900,2772293600,35050,35050,35100,35050,494
|
|
20241111,132800,2754973900,35050,35100,35100,35050,260
|
|
20241111,132700,2745848450,35150,35150,35150,35150,216
|
|
20241111,132600,2738256050,35200,35200,35200,35200,82
|
|
20241111,132500,2735369650,35200,35200,35200,35200,119
|
|
20241111,132400,2731180850,35200,35250,35250,35200,186
|
|
20241111,132300,2724628650,35250,35200,35250,35200,116
|
|
20241111,132200,2720543900,35200,35150,35200,35150,163
|
|
20241111,132100,2714809600,35200,35150,35200,35150,114
|
|
20241111,132000,2710797700,35150,35150,35200,35150,263
|
|
20241111,131900,2701549750,35150,35150,35200,35150,90
|
|
20241111,131800,2698386000,35200,35150,35200,35150,192
|
|
20241111,131700,2691629450,35150,35200,35200,35150,130
|
|
20241111,131600,2687054950,35150,35150,35150,35150,131
|
|
20241111,131500,2682450300,35150,35200,35200,35100,994
|
|
20241111,131400,2647511500,35150,35150,35150,35150,86
|
|
20241111,131300,2644488600,35200,35200,35200,35200,258
|
|
20241111,131200,2635407000,35200,35200,35200,35200,58
|
|
20241111,131100,2633365400,35150,35250,35250,35150,602
|
|
20241111,131000,2612161000,35200,35250,35250,35200,99
|
|
20241111,130900,2608671600,35300,35300,35300,35300,173
|
|
20241111,130800,2602564700,35350,35400,35400,35350,219
|
|
20241111,130700,2594819050,35450,35450,35450,35350,428
|
|
20241111,130600,2579655800,35500,35550,35600,35500,298
|
|
20241111,130500,2569058750,35600,35600,35600,35600,17
|
|
20241111,130400,2568453550,35600,35600,35650,35600,214
|
|
20241111,130300,2560829150,35600,35550,35600,35400,571
|
|
20241111,130200,2540528150,35500,35500,35500,35500,80
|
|
20241111,130100,2537688150,35500,35500,35500,35500,30
|
|
20241111,130000,2536623150,35300,35300,35300,35300,0
|
|
20241111,125900,2536623150,35300,35300,35300,35300,100
|
|
20241111,125800,2533093150,35350,35400,35400,35350,176
|
|
20241111,125700,2526870250,35350,35350,35350,35350,45
|
|
20241111,125600,2525279500,35350,35350,35350,35350,1
|
|
20241111,125500,2525244150,35300,35300,35300,35300,0
|
|
20241111,125400,2525244150,35300,35300,35400,35300,143
|
|
20241111,125300,2520191250,35300,35300,35300,35300,945
|
|
20241111,125200,2486832750,35400,35400,35400,35400,260
|
|
20241111,125100,2477628750,35450,35450,35450,35450,108
|
|
20241111,125000,2473800150,35400,35400,35400,35400,529
|
|
20241111,124900,2455073550,35450,35450,35450,35450,0
|
|
20241111,124800,2455073550,35450,35450,35450,35400,1040
|
|
20241111,124700,2418253500,35400,35350,35400,35350,3
|
|
20241111,124600,2418147400,35300,35400,35400,35300,178
|
|
20241111,124500,2411863500,35300,35300,35300,35300,0
|
|
20241111,124400,2411863500,35300,35350,35350,35300,305
|
|
20241111,124300,2401089750,35350,35450,35450,35350,113
|
|
20241111,124200,2397085700,35350,35250,35350,35250,317
|
|
20241111,124100,2385892950,35150,35150,35200,35150,322
|
|
20241111,124000,2374572700,35100,35150,35150,35100,395
|
|
20241111,123900,2360688650,35100,35100,35100,35100,7
|
|
20241111,123800,2360442950,35100,35100,35100,35100,1
|
|
20241111,123700,2360407850,35100,35050,35100,35050,5
|
|
20241111,123600,2360232500,35050,35050,35100,35050,228
|
|
20241111,123500,2352241050,35050,35100,35100,35050,77
|
|
20241111,123400,2349539150,35100,35150,35150,35100,77
|
|
20241111,123300,2346836350,35150,35100,35150,35100,25
|
|
20241111,123200,2345957850,35150,35150,35150,35150,22
|
|
20241111,123100,2345184550,35150,35200,35200,35150,97
|
|
20241111,123000,2341774250,35200,35200,35200,35200,8
|
|
20241111,122900,2341492650,35200,35200,35200,35200,7
|
|
20241111,122800,2341246250,35200,35150,35200,35150,52
|
|
20241111,122700,2339417200,35150,35150,35150,35150,79
|
|
20241111,122600,2336640350,35200,35200,35200,35200,123
|
|
20241111,122500,2332310750,35200,35200,35200,35200,134
|
|
20241111,122400,2327593950,35150,35150,35150,35150,100
|
|
20241111,122300,2324078950,35150,35150,35150,35150,126
|
|
20241111,122200,2319650050,35200,35200,35200,35200,2
|
|
20241111,122100,2319579650,35200,35150,35200,35150,282
|
|
20241111,122000,2309653500,35150,35150,35150,35150,5
|
|
20241111,121900,2309477750,35150,35150,35150,35150,0
|
|
20241111,121800,2309477750,35150,35150,35150,35150,50
|
|
20241111,121700,2307720250,35150,35150,35150,35150,0
|
|
20241111,121600,2307720250,35150,35150,35150,35150,231
|
|
20241111,121500,2299600600,35150,35150,35150,35150,78
|
|
20241111,121400,2296858900,35150,35200,35200,35150,118
|
|
20241111,121300,2292710200,35250,35250,35250,35250,20
|
|
20241111,121200,2292005200,35150,35250,35250,35150,11
|
|
20241111,121100,2291617550,35300,35300,35300,35300,0
|
|
20241111,121000,2291617550,35300,35200,35300,35200,100
|
|
20241111,120900,2288093050,35000,34950,35000,34950,109
|
|
20241111,120800,2284279750,34950,34950,34950,34950,4
|
|
20241111,120700,2284139950,34950,34950,34950,34950,35
|
|
20241111,120600,2282916700,34950,34950,34950,34950,10
|
|
20241111,120500,2282567200,34900,34900,34900,34900,57
|
|
20241111,120400,2280577900,34900,34950,34950,34900,792
|
|
20241111,120300,2252898950,35000,35000,35000,35000,388
|
|
20241111,120200,2239318950,35050,35050,35050,35050,2
|
|
20241111,120100,2239248850,35100,35100,35100,35100,10
|
|
20241111,120000,2238897850,35150,35150,35150,35150,30
|
|
20241111,115900,2237843350,35150,35150,35150,35150,168
|
|
20241111,115800,2231938150,35150,35150,35150,35150,0
|
|
20241111,115700,2231938150,35150,35150,35150,35150,131
|
|
20241111,115600,2227333500,35000,35000,35000,35000,0
|
|
20241111,115500,2227333500,35000,35000,35000,35000,37
|
|
20241111,115400,2226038500,35000,35000,35000,35000,0
|
|
20241111,115300,2226038500,35000,35000,35000,35000,0
|
|
20241111,115200,2226038500,35000,35100,35100,35000,1731
|
|
20241111,115100,2165451700,35150,35150,35150,35150,0
|
|
20241111,115000,2165451700,35150,35150,35150,35150,265
|
|
20241111,114900,2156136950,35150,35100,35150,35100,172
|
|
20241111,114800,2150091250,35000,35000,35000,35000,41
|
|
20241111,114700,2148656250,35000,35050,35050,35000,938
|
|
20241111,114600,2115818600,35150,35000,35150,35000,71
|
|
20241111,114500,2113331950,35000,35100,35100,35000,1018
|
|
20241111,114400,2077660200,35100,35100,35150,35100,259
|
|
20241111,114300,2068569250,35150,35200,35200,35100,1111
|
|
20241111,114200,2029494650,35200,35150,35200,35150,58
|
|
20241111,114100,2027454550,35150,35150,35150,35150,0
|
|
20241111,114000,2027454550,35150,35150,35150,35150,210
|
|
20241111,113900,2020073050,35350,35350,35350,35350,31
|
|
20241111,113800,2018977200,35100,35100,35100,35100,1
|
|
20241111,113700,2018942100,35100,35100,35100,35100,60
|
|
20241111,113600,2016836100,35100,35250,35250,35100,385
|
|
20241111,113500,2003315100,35150,35150,35150,35150,58
|
|
20241111,113400,2001276400,35150,35200,35200,35150,98
|
|
20241111,113300,1997829200,35200,35200,35200,35200,3
|
|
20241111,113200,1997723600,35200,35200,35200,35200,17
|
|
20241111,113100,1997125200,35200,35250,35250,35200,70
|
|
20241111,113000,1994660700,35250,35250,35250,35250,0
|
|
20241111,112900,1994660700,35250,35250,35250,35250,1
|
|
20241111,112800,1994625450,35250,35250,35250,35250,11
|
|
20241111,112700,1994237700,35200,35200,35200,35200,0
|
|
20241111,112600,1994237700,35200,35200,35200,35200,0
|
|
20241111,112500,1994237700,35200,35200,35200,35200,0
|
|
20241111,112400,1994237700,35200,35200,35200,35200,0
|
|
20241111,112300,1994237700,35200,35200,35200,35200,171
|
|
20241111,112200,1988218500,35200,35200,35200,35200,0
|
|
20241111,112100,1988218500,35200,35200,35200,35200,5
|
|
20241111,112000,1988042500,35200,35200,35200,35200,103
|
|
20241111,111900,1984416900,35200,35200,35200,35200,0
|
|
20241111,111800,1984416900,35200,35150,35200,35150,12
|
|
20241111,111700,1983994900,35100,35100,35100,35100,220
|
|
20241111,111600,1976272900,35150,35150,35150,35150,11
|
|
20241111,111500,1975886250,35100,35100,35100,35100,27
|
|
20241111,111400,1974938550,35100,35100,35100,35100,218
|
|
20241111,111300,1967286750,35100,35100,35100,35100,1
|
|
20241111,111200,1967251650,35200,35200,35200,35200,387
|
|
20241111,111100,1953629250,35200,35050,35200,35050,104
|
|
20241111,111000,1949983450,35050,35200,35200,35050,32
|
|
20241111,110900,1948858850,35050,35050,35050,35050,25
|
|
20241111,110800,1947982600,35050,35050,35050,35050,21
|
|
20241111,110700,1947246550,35050,35100,35100,35050,495
|
|
20241111,110600,1929889200,35050,35050,35050,35050,47
|
|
20241111,110500,1928241850,35150,35050,35150,35050,527
|
|
20241111,110400,1909760500,35050,35200,35200,35050,599
|
|
20241111,110300,1888735100,35050,35150,35150,35050,918
|
|
20241111,110200,1856520950,35150,35200,35200,35150,753
|
|
20241111,110100,1830049350,35250,35250,35250,35250,284
|
|
20241111,110000,1820038350,35300,35350,35400,35300,352
|
|
20241111,105900,1807604600,35350,35350,35350,35350,0
|
|
20241111,105800,1807604600,35350,35400,35400,35350,34
|
|
20241111,105700,1806401500,35400,35400,35400,35400,185
|
|
20241111,105600,1799852500,35400,35450,35450,35400,19
|
|
20241111,105500,1799179200,35450,35450,35450,35450,56
|
|
20241111,105400,1797194000,35550,35450,35550,35450,58
|
|
20241111,105300,1795135550,35450,35500,35500,35450,133
|
|
20241111,105200,1790416500,35500,35500,35500,35500,2
|
|
20241111,105100,1790345500,35450,35450,35450,35450,115
|
|
20241111,105000,1786268750,35500,35500,35500,35500,0
|
|
20241111,104900,1786268750,35500,35500,35500,35450,50
|
|
20241111,104800,1784494250,35450,35450,35450,35450,117
|
|
20241111,104700,1780346600,35500,35450,35500,35450,15
|
|
20241111,104600,1779814350,35500,35500,35500,35500,4
|
|
20241111,104500,1779672350,35450,35500,35500,35450,219
|
|
20241111,104400,1771898350,35500,35500,35500,35500,16
|
|
20241111,104300,1771330350,35450,35400,35450,35400,200
|
|
20241111,104200,1764244300,35350,35400,35400,35350,71
|
|
20241111,104100,1761732950,35400,35400,35400,35400,0
|
|
20241111,104000,1761732950,35400,35300,35400,35300,128
|
|
20241111,103900,1757204100,35350,35350,35350,35350,8
|
|
20241111,103800,1756921300,35300,35350,35350,35300,59
|
|
20241111,103700,1754836150,35350,35300,35350,35300,51
|
|
20241111,103600,1753033350,35300,35250,35300,35250,56
|
|
20241111,103500,1751059100,35400,35400,35400,35400,0
|
|
20241111,103400,1751059100,35400,35400,35400,35400,0
|
|
20241111,103300,1751059100,35400,35350,35400,35100,129
|
|
20241111,103200,1746520500,35350,35450,35450,35100,13
|
|
20241111,103100,1746061500,35400,35250,35400,35000,1062
|
|
20241111,103000,1708842850,35250,35250,35250,35250,669
|
|
20241111,102900,1685260600,35250,35250,35250,35250,50
|
|
20241111,102800,1683498100,35250,35300,35300,35250,21
|
|
20241111,102700,1682757800,35350,35350,35350,35350,10
|
|
20241111,102600,1682404300,35350,35350,35350,35250,1381
|
|
20241111,102500,1633654100,35300,35300,35300,35300,2
|
|
20241111,102400,1633583500,35350,35250,35350,35250,383
|
|
20241111,102300,1620077550,35100,35150,35150,35100,310
|
|
20241111,102200,1609195800,35250,35250,35250,35250,3
|
|
20241111,102100,1609090050,35250,35200,35250,35200,44
|
|
20241111,102000,1607540900,35200,35200,35200,35200,18
|
|
20241111,101900,1606907300,35250,35250,35250,35250,25
|
|
20241111,101800,1606026050,35250,35150,35250,35100,301
|
|
20241111,101700,1595451300,35100,35100,35150,35100,40
|
|
20241111,101600,1594047100,35150,35350,35350,35150,269
|
|
20241111,101500,1584586500,35350,35300,35350,35150,725
|
|
20241111,101400,1558997000,35350,35350,35350,35350,7
|
|
20241111,101300,1558749550,35350,35250,35350,35250,466
|
|
20241111,101200,1542322950,35200,35300,35300,35200,8
|
|
20241111,101100,1542041150,35400,35400,35400,35400,283
|
|
20241111,101000,1532022950,35450,35200,35450,35200,1015
|
|
20241111,100900,1496292200,35150,35050,35150,35000,1083
|
|
20241111,100800,1458297100,35100,35050,35100,35050,153
|
|
20241111,100700,1452926850,35000,35050,35050,35000,213
|
|
20241111,100600,1445471350,35000,34950,35100,34900,278
|
|
20241111,100500,1435759600,34950,35000,35150,34900,1001
|
|
20241111,100400,1400769400,35000,35100,35150,35000,2014
|
|
20241111,100300,1330227250,35100,35150,35150,35100,81
|
|
20241111,100200,1327380850,35150,35150,35200,35100,534
|
|
20241111,100100,1308608650,35200,35200,35200,35150,238
|
|
20241111,100000,1300231550,35300,35250,35300,35200,654
|
|
20241111,095900,1277192700,35300,35300,35300,35200,1137
|
|
20241111,095800,1237138700,35300,35400,35400,35300,726
|
|
20241111,095700,1211477800,35400,35400,35450,35400,147
|
|
20241111,095600,1206271600,35450,35450,35450,35400,69
|
|
20241111,095500,1203828700,35450,35400,35450,35400,7
|
|
20241111,095400,1203580800,35400,35450,35450,35400,904
|
|
20241111,095300,1171576050,35450,35450,35450,35450,172
|
|
20241111,095200,1165478650,35500,35500,35500,35450,325
|
|
20241111,095100,1153952050,35450,35700,35700,35450,2413
|
|
20241111,095000,1068230600,35700,35750,35750,35700,240
|
|
20241111,094900,1059661450,35750,35750,35750,35750,51
|
|
20241111,094800,1057838200,35700,35650,35700,35650,59
|
|
20241111,094700,1055732150,35600,35700,35800,35600,541
|
|
20241111,094600,1036435800,35700,35700,35700,35700,10
|
|
20241111,094500,1036078800,35700,35750,35800,35700,1003
|
|
20241111,094400,1000231450,35750,35800,35800,35750,61
|
|
20241111,094300,998047800,35750,35850,35900,35750,454
|
|
20241111,094200,981785400,35900,35800,35900,35800,129
|
|
20241111,094100,977161400,35850,35750,35850,35750,21
|
|
20241111,094000,976410550,35800,35800,35800,35800,20
|
|
20241111,093900,975694550,35750,35900,35900,35750,10
|
|
20241111,093800,975336300,35900,35900,35900,35900,120
|
|
20241111,093700,971028300,35900,35900,35900,35850,42
|
|
20241111,093600,969521000,35900,35850,35900,35850,38
|
|
20241111,093500,968158600,35650,35800,35850,35650,425
|
|
20241111,093400,952945900,35800,35800,35800,35700,330
|
|
20241111,093300,941134650,35800,35800,35800,35700,169
|
|
20241111,093200,935084850,35750,35650,35750,35600,532
|
|
20241111,093100,916097300,35600,35750,35750,35600,645
|
|
20241111,093000,893086900,35750,35700,35750,35700,202
|
|
20241111,092900,885875150,35700,35700,35700,35700,75
|
|
20241111,092800,883197650,35700,35650,35700,35650,63
|
|
20241111,092700,880951050,35650,35550,35650,35550,347
|
|
20241111,092600,868595400,35550,35600,35600,35550,54
|
|
20241111,092500,866674100,35550,35600,35650,35550,571
|
|
20241111,092400,846363950,35600,35600,35600,35500,384
|
|
20241111,092300,832698200,35600,35600,35600,35400,892
|
|
20241111,092200,801062450,35550,35550,35600,35450,1735
|
|
20241111,092100,739432450,35600,35600,35750,35600,1056
|
|
20241111,092000,701805950,35650,35600,35800,35600,763
|
|
20241111,091900,674617400,35600,35600,35600,35550,445
|
|
20241111,091800,658781400,35600,35600,35600,35600,732
|
|
20241111,091700,632722200,35750,35800,35800,35650,341
|
|
20241111,091600,620538900,35550,35600,35800,35500,880
|
|
20241111,091500,589229900,35600,35600,35650,35550,722
|
|
20241111,091400,563534600,35600,35700,35700,35600,1149
|
|
20241111,091300,522563500,35700,35700,35750,35650,1445
|
|
20241111,091200,471037500,35650,35700,35900,35650,1260
|
|
20241111,091100,426037250,35650,35700,35700,35650,911
|
|
20241111,091000,393525550,35650,35800,35800,35650,1738
|
|
20241111,090900,331468100,35950,35900,35950,35800,66
|
|
20241111,090800,329099950,35950,35950,35950,35950,215
|
|
20241111,090700,321370700,35800,35950,35950,35800,348
|
|
20241111,090600,308885350,35950,36150,36150,35950,1356
|
|
20241111,090500,260045650,36250,36100,36250,36050,387
|
|
20241111,090400,246073400,35900,36050,36050,35900,1964
|
|
20241111,090300,175400300,36050,36150,36150,36050,595
|
|
20241111,090200,153928400,36150,36400,36550,36150,1248
|
|
20241111,090100,108661350,36550,36750,36750,36500,929
|
|
20241111,090000,74632400,36750,36900,36900,36700,2008
|