595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,185200,5785785400,32050,32050,32050,32050,3173
|
|
20241112,185100,5785785400,32050,32050,32050,32050,0
|
|
20241112,185000,5785785400,32050,32050,32050,32050,0
|
|
20241112,184900,5785785400,32050,32050,32050,32050,0
|
|
20241112,184800,5785785400,32050,32050,32050,32050,0
|
|
20241112,184700,5785785400,32050,32050,32050,32050,0
|
|
20241112,184600,5785785400,32050,32050,32050,32050,0
|
|
20241112,184500,5785785400,32050,32050,32050,32050,0
|
|
20241112,184400,5785785400,32050,32050,32050,32050,0
|
|
20241112,184300,5785785400,32050,32050,32050,32050,0
|
|
20241112,184200,5785785400,32050,32050,32050,32050,0
|
|
20241112,184100,5785785400,32050,32050,32050,32050,0
|
|
20241112,184000,5785785400,32050,32050,32050,32050,0
|
|
20241112,183900,5785785400,32050,32050,32050,32050,0
|
|
20241112,183800,5785785400,32050,32050,32050,32050,0
|
|
20241112,183700,5785785400,32050,32050,32050,32050,0
|
|
20241112,183600,5785785400,32050,32050,32050,32050,0
|
|
20241112,183500,5785785400,32050,32050,32050,32050,0
|
|
20241112,183400,5785785400,32050,32050,32050,32050,0
|
|
20241112,183300,5785785400,32050,32050,32050,32050,0
|
|
20241112,183200,5785785400,32050,32050,32050,32050,0
|
|
20241112,183100,5785785400,32050,32050,32050,32050,0
|
|
20241112,183000,5785785400,32050,32050,32050,32050,0
|
|
20241112,182900,5785785400,32050,32050,32050,32050,0
|
|
20241112,182800,5785785400,32050,32050,32050,32050,0
|
|
20241112,182700,5785785400,32050,32050,32050,32050,0
|
|
20241112,182600,5785785400,32050,32050,32050,32050,0
|
|
20241112,182500,5785785400,32050,32050,32050,32050,0
|
|
20241112,182400,5785785400,32050,32050,32050,32050,0
|
|
20241112,182300,5785785400,32050,32050,32050,32050,0
|
|
20241112,182200,5785785400,32050,32050,32050,32050,3173
|
|
20241112,182100,5785785400,32050,32050,32050,32050,0
|
|
20241112,182000,5785785400,32050,32050,32050,32050,0
|
|
20241112,181900,5785785400,32050,32050,32050,32050,0
|
|
20241112,181800,5785785400,32050,32050,32050,32050,0
|
|
20241112,181700,5785785400,32050,32050,32050,32050,0
|
|
20241112,181600,5785785400,32050,32050,32050,32050,0
|
|
20241112,181500,5785785400,32050,32050,32050,32050,0
|
|
20241112,181400,5785785400,32050,32050,32050,32050,0
|
|
20241112,181300,5785785400,32050,32050,32050,32050,0
|
|
20241112,181200,5785785400,32050,32050,32050,32050,0
|
|
20241112,181100,5785785400,32050,32050,32050,32050,0
|
|
20241112,181000,5785785400,32050,32050,32050,32050,0
|
|
20241112,180900,5785785400,32050,32050,32050,32050,0
|
|
20241112,180800,5785785400,32050,32050,32050,32050,0
|
|
20241112,180700,5785785400,32050,32050,32050,32050,0
|
|
20241112,180600,5785785400,32050,32050,32050,32050,0
|
|
20241112,180500,5785785400,32050,32050,32050,32050,0
|
|
20241112,180400,5785785400,32050,32050,32050,32050,0
|
|
20241112,180300,5785785400,32050,32050,32050,32050,0
|
|
20241112,180200,5785785400,32050,32050,32050,32050,0
|
|
20241112,180100,5785785400,32050,32050,32050,32050,0
|
|
20241112,180000,5785785400,32050,32050,32050,32050,0
|
|
20241112,175900,5785785400,32050,32050,32050,32050,0
|
|
20241112,175800,5785785400,32050,32050,32050,32050,0
|
|
20241112,175700,5785785400,32050,32050,32050,32050,0
|
|
20241112,175600,5785785400,32050,32050,32050,32050,0
|
|
20241112,175500,5785785400,32050,32050,32050,32050,0
|
|
20241112,175400,5785785400,32050,32050,32050,32050,0
|
|
20241112,175300,5785785400,32050,32050,32050,32050,0
|
|
20241112,175200,5785785400,32050,32050,32050,32050,3173
|
|
20241112,175100,5785785400,32050,32050,32050,32050,0
|
|
20241112,175000,5785785400,32050,32050,32050,32050,0
|
|
20241112,174900,5785785400,32050,32050,32050,32050,0
|
|
20241112,174800,5785785400,32050,32050,32050,32050,0
|
|
20241112,174700,5785785400,32050,32050,32050,32050,0
|
|
20241112,174600,5785785400,32050,32050,32050,32050,0
|
|
20241112,174500,5785785400,32050,32050,32050,32050,0
|
|
20241112,174400,5785785400,32050,32050,32050,32050,0
|
|
20241112,174300,5785785400,32050,32050,32050,32050,0
|
|
20241112,174200,5785785400,32050,32050,32050,32050,0
|
|
20241112,174100,5785785400,32050,32050,32050,32050,0
|
|
20241112,174000,5785785400,32050,32050,32050,32050,0
|
|
20241112,173900,5785785400,32050,32050,32050,32050,0
|
|
20241112,173800,5785785400,32050,32050,32050,32050,0
|
|
20241112,173700,5785785400,32050,32050,32050,32050,0
|
|
20241112,173600,5785785400,32050,32050,32050,32050,0
|
|
20241112,173500,5785785400,32050,32050,32050,32050,0
|
|
20241112,173400,5785785400,32050,32050,32050,32050,0
|
|
20241112,173300,5785785400,32050,32050,32050,32050,0
|
|
20241112,173200,5785785400,32050,32050,32050,32050,0
|
|
20241112,173100,5785785400,32050,32050,32050,32050,0
|
|
20241112,173000,5785785400,32050,32050,32050,32050,0
|
|
20241112,172900,5785785400,32050,32050,32050,32050,0
|
|
20241112,172800,5785785400,32050,32050,32050,32050,0
|
|
20241112,172700,5785785400,32050,32050,32050,32050,0
|
|
20241112,172600,5785785400,32050,32050,32050,32050,0
|
|
20241112,172500,5785785400,32050,32050,32050,32050,0
|
|
20241112,172400,5785785400,32050,32050,32050,32050,0
|
|
20241112,172300,5785785400,32050,32050,32050,32050,0
|
|
20241112,172200,5785785400,32050,32050,32050,32050,3173
|
|
20241112,172100,5785785400,32050,32050,32050,32050,0
|
|
20241112,172000,5785785400,32050,32050,32050,32050,0
|
|
20241112,171900,5785785400,32050,32050,32050,32050,0
|
|
20241112,171800,5785785400,32050,32050,32050,32050,0
|
|
20241112,171700,5785785400,32050,32050,32050,32050,0
|
|
20241112,171600,5785785400,32050,32050,32050,32050,0
|
|
20241112,171500,5785785400,32050,32050,32050,32050,0
|
|
20241112,171400,5785785400,32050,32050,32050,32050,0
|
|
20241112,171300,5785785400,32050,32050,32050,32050,0
|
|
20241112,171200,5785785400,32050,32050,32050,32050,0
|
|
20241112,171100,5785785400,32050,32050,32050,32050,0
|
|
20241112,171000,5785785400,32050,32050,32050,32050,0
|
|
20241112,170900,5785785400,32050,32050,32050,32050,0
|
|
20241112,170800,5785785400,32050,32050,32050,32050,0
|
|
20241112,170700,5785785400,32050,32050,32050,32050,0
|
|
20241112,170600,5785785400,32050,32050,32050,32050,0
|
|
20241112,170500,5785785400,32050,32050,32050,32050,0
|
|
20241112,170400,5785785400,32050,32050,32050,32050,0
|
|
20241112,170300,5785785400,32050,32050,32050,32050,0
|
|
20241112,170200,5785785400,32050,32050,32050,32050,0
|
|
20241112,170100,5785785400,32050,32050,32050,32050,0
|
|
20241112,170000,5785785400,32050,32050,32050,32050,0
|
|
20241112,165900,5785785400,32050,32050,32050,32050,0
|
|
20241112,165800,5785785400,32050,32050,32050,32050,0
|
|
20241112,165700,5785785400,32050,32050,32050,32050,0
|
|
20241112,165600,5785785400,32050,32050,32050,32050,0
|
|
20241112,165500,5785785400,32050,32050,32050,32050,0
|
|
20241112,165400,5785785400,32050,32050,32050,32050,0
|
|
20241112,165300,5785785400,32050,32050,32050,32050,0
|
|
20241112,165200,5785785400,32050,32050,32050,32050,3173
|
|
20241112,165100,5785785400,32050,32050,32050,32050,0
|
|
20241112,165000,5785785400,32050,32050,32050,32050,0
|
|
20241112,164900,5785785400,32050,32050,32050,32050,0
|
|
20241112,164800,5785785400,32050,32050,32050,32050,0
|
|
20241112,164700,5785785400,32050,32050,32050,32050,0
|
|
20241112,164600,5785785400,32050,32050,32050,32050,0
|
|
20241112,164500,5785785400,32050,32050,32050,32050,0
|
|
20241112,164400,5785785400,32050,32050,32050,32050,0
|
|
20241112,164300,5785785400,32050,32050,32050,32050,0
|
|
20241112,164200,5785785400,32050,32050,32050,32050,0
|
|
20241112,164100,5785785400,32050,32050,32050,32050,0
|
|
20241112,164000,5785785400,32050,32050,32050,32050,0
|
|
20241112,163900,5785785400,32050,32050,32050,32050,0
|
|
20241112,163800,5785785400,32050,32050,32050,32050,0
|
|
20241112,163700,5785785400,32050,32050,32050,32050,0
|
|
20241112,163600,5785785400,32050,32050,32050,32050,0
|
|
20241112,163500,5785785400,32050,32050,32050,32050,0
|
|
20241112,163400,5785785400,32050,32050,32050,32050,0
|
|
20241112,163300,5785785400,32050,32050,32050,32050,0
|
|
20241112,163200,5785785400,32050,32050,32050,32050,0
|
|
20241112,163100,5785785400,32050,32050,32050,32050,0
|
|
20241112,163000,5785785400,32050,32050,32050,32050,0
|
|
20241112,162900,5785785400,32050,32050,32050,32050,0
|
|
20241112,162800,5785785400,32050,32050,32050,32050,0
|
|
20241112,162700,5785785400,32050,32050,32050,32050,0
|
|
20241112,162600,5785785400,32050,32050,32050,32050,0
|
|
20241112,162500,5785785400,32050,32050,32050,32050,0
|
|
20241112,162400,5785785400,32050,32050,32050,32050,0
|
|
20241112,162300,5785785400,32050,32050,32050,32050,0
|
|
20241112,162200,5785785400,32050,32050,32050,32050,3173
|
|
20241112,162100,5785785400,32050,32050,32050,32050,0
|
|
20241112,162000,5785785400,32050,32050,32050,32050,0
|
|
20241112,161900,5785785400,32050,32050,32050,32050,0
|
|
20241112,161800,5785785400,32050,32050,32050,32050,0
|
|
20241112,161700,5785785400,32050,32050,32050,32050,0
|
|
20241112,161600,5785785400,32050,32050,32050,32050,0
|
|
20241112,161500,5785785400,32050,32050,32050,32050,0
|
|
20241112,161400,5785785400,32050,32050,32050,32050,0
|
|
20241112,161300,5785785400,32050,32050,32050,32050,0
|
|
20241112,161200,5785785400,32050,32050,32050,32050,0
|
|
20241112,161100,5785785400,32050,32050,32050,32050,0
|
|
20241112,161000,5785785400,32050,32050,32050,32050,0
|
|
20241112,160900,5785785400,32050,32050,32050,32050,0
|
|
20241112,160800,5785785400,32050,32050,32050,32050,0
|
|
20241112,160700,5785785400,32050,32050,32050,32050,0
|
|
20241112,160600,5785785400,32050,32050,32050,32050,0
|
|
20241112,160500,5785785400,32050,32050,32050,32050,0
|
|
20241112,160400,5785785400,32050,32050,32050,32050,0
|
|
20241112,160300,5785785400,32050,32050,32050,32050,0
|
|
20241112,160200,5785785400,32050,32050,32050,32050,0
|
|
20241112,160100,5785785400,32050,32050,32050,32050,0
|
|
20241112,160000,5785785400,32050,32050,32050,32050,0
|
|
20241112,155900,5785785400,32050,32050,32050,32050,0
|
|
20241112,155800,5785785400,32050,32050,32050,32050,0
|
|
20241112,155700,5785785400,32050,32050,32050,32050,0
|
|
20241112,155600,5785785400,32050,32050,32050,32050,0
|
|
20241112,155500,5785785400,32050,32050,32050,32050,0
|
|
20241112,155400,5785785400,32050,32050,32050,32050,0
|
|
20241112,155300,5785785400,32050,32050,32050,32050,0
|
|
20241112,155200,5785785400,32050,32050,32050,32050,3173
|
|
20241112,155100,5785785400,32050,32050,32050,32050,0
|
|
20241112,155000,5785785400,32050,32050,32050,32050,0
|
|
20241112,154900,5785785400,32050,32050,32050,32050,0
|
|
20241112,154800,5785785400,32050,32050,32050,32050,0
|
|
20241112,154700,5785785400,32050,32050,32050,32050,0
|
|
20241112,154600,5785785400,32050,32050,32050,32050,0
|
|
20241112,154500,5785785400,32050,32050,32050,32050,0
|
|
20241112,154400,5785785400,32050,32050,32050,32050,0
|
|
20241112,154300,5785785400,32050,32050,32050,32050,0
|
|
20241112,154200,5785785400,32050,32050,32050,32050,0
|
|
20241112,154100,5785785400,32050,32050,32050,32050,0
|
|
20241112,154000,5785785400,32050,32050,32050,32050,0
|
|
20241112,153900,5785785400,32050,32050,32050,32050,0
|
|
20241112,153800,5785785400,32050,32050,32050,32050,0
|
|
20241112,153700,5785785400,32050,32050,32050,32050,0
|
|
20241112,153600,5785785400,32050,32050,32050,32050,0
|
|
20241112,153500,5785785400,32050,32050,32050,32050,0
|
|
20241112,153400,5785785400,32050,32050,32050,32050,0
|
|
20241112,153300,5785785400,32050,32050,32050,32050,0
|
|
20241112,153200,5785785400,32050,32050,32050,32050,0
|
|
20241112,153100,5785785400,32050,32050,32050,32050,0
|
|
20241112,153000,5785785400,32050,32050,32050,32050,3173
|
|
20241112,152900,5684090750,32100,32100,32100,32100,0
|
|
20241112,152800,5684090750,32100,32100,32100,32100,0
|
|
20241112,152700,5684090750,32100,32100,32100,32100,0
|
|
20241112,152600,5684090750,32100,32100,32100,32100,0
|
|
20241112,152500,5684090750,32100,32100,32100,32100,0
|
|
20241112,152400,5684090750,32100,32100,32100,32100,0
|
|
20241112,152300,5684090750,32100,32100,32100,32100,0
|
|
20241112,152200,5684090750,32100,32100,32100,32100,0
|
|
20241112,152100,5684090750,32100,32100,32100,32100,0
|
|
20241112,152000,5684090750,32100,32100,32100,32100,0
|
|
20241112,151900,5684090750,32100,32150,32200,32100,174
|
|
20241112,151800,5678489100,32150,32000,32150,32000,713
|
|
20241112,151700,5655619250,32100,32100,32150,32000,465
|
|
20241112,151600,5640695550,32100,32100,32150,32100,749
|
|
20241112,151500,5616647650,32100,32100,32150,32000,2366
|
|
20241112,151400,5540621050,32000,31950,32100,31900,3380
|
|
20241112,151300,5432458700,31900,31850,31950,31850,883
|
|
20241112,151200,5404304250,31900,31900,31900,31800,230
|
|
20241112,151100,5396977600,31850,31800,31850,31750,665
|
|
20241112,151000,5375820700,31800,31900,31900,31800,507
|
|
20241112,150900,5359662550,31900,31900,31900,31850,329
|
|
20241112,150800,5349173950,31900,31900,31950,31850,131
|
|
20241112,150700,5344996550,31900,31950,31950,31900,263
|
|
20241112,150600,5336605300,31900,31950,31950,31850,63
|
|
20241112,150500,5334594700,31950,32000,32000,31900,444
|
|
20241112,150400,5320390850,31900,31900,32000,31800,614
|
|
20241112,150300,5300781200,31900,31700,31900,31700,252
|
|
20241112,150200,5292746100,31850,31650,31850,31650,945
|
|
20241112,150100,5262694450,31650,31700,31750,31650,561
|
|
20241112,150000,5244927850,31700,31800,31800,31700,742
|
|
20241112,145900,5221399250,31800,31750,31800,31750,350
|
|
20241112,145800,5210286400,31750,31800,31800,31750,304
|
|
20241112,145700,5200632600,31800,31800,31800,31800,182
|
|
20241112,145600,5194845000,31750,31800,31800,31750,208
|
|
20241112,145500,5188234350,31800,31850,31850,31750,351
|
|
20241112,145400,5177065400,31750,31800,31800,31750,235
|
|
20241112,145300,5169599550,31750,31750,31750,31750,191
|
|
20241112,145200,5163535300,31750,31750,31750,31700,180
|
|
20241112,145100,5157827900,31700,31750,31800,31700,188
|
|
20241112,145000,5151866050,31750,31800,31800,31700,238
|
|
20241112,144900,5144310550,31800,31800,31800,31750,731
|
|
20241112,144800,5121080400,31850,31850,31850,31800,134
|
|
20241112,144700,5116818100,31850,31800,31850,31800,1427
|
|
20241112,144600,5071437800,31800,31900,31900,31800,1076
|
|
20241112,144500,5037161050,31850,31850,31900,31850,189
|
|
20241112,144400,5031138600,31850,31950,31950,31850,420
|
|
20241112,144300,5017729400,31950,31900,31950,31900,195
|
|
20241112,144200,5011505850,31900,31950,31950,31900,240
|
|
20241112,144100,5003843700,31900,31950,31950,31900,154
|
|
20241112,144000,4998928000,31950,31950,31950,31900,267
|
|
20241112,143900,4990409950,31950,31900,31950,31850,1807
|
|
20241112,143800,4932761050,31900,31900,31900,31900,1350
|
|
20241112,143700,4889696050,31950,31950,32000,31900,27
|
|
20241112,143600,4888834550,31950,31950,32000,31900,188
|
|
20241112,143500,4882830300,31950,32000,32000,31950,696
|
|
20241112,143400,4860589050,32000,32000,32050,31950,308
|
|
20241112,143300,4850734100,32000,31950,32050,31950,348
|
|
20241112,143200,4839599800,31950,31950,32000,31900,892
|
|
20241112,143100,4811088750,31950,31950,32000,31950,599
|
|
20241112,143000,4791934650,32000,31950,32000,31950,102
|
|
20241112,142900,4788675650,31950,31950,32000,31900,998
|
|
20241112,142800,4756748200,31900,31950,32000,31900,1529
|
|
20241112,142700,4707903600,31950,32000,32000,31950,179
|
|
20241112,142600,4702181750,32000,31950,32050,31950,411
|
|
20241112,142500,4689038000,32000,32000,32100,31950,96
|
|
20241112,142400,4685966300,32000,32050,32050,32000,385
|
|
20241112,142300,4673644000,32100,32000,32100,31950,319
|
|
20241112,142200,4663435400,32000,32000,32100,31950,462
|
|
20241112,142100,4648641400,32000,32050,32100,32000,133
|
|
20241112,142000,4644384650,32000,32000,32050,32000,1178
|
|
20241112,141900,4606684050,32000,32000,32050,32000,413
|
|
20241112,141800,4593465200,32100,32050,32100,32000,316
|
|
20241112,141700,4583345800,32050,32050,32050,32050,221
|
|
20241112,141600,4576262750,32050,32100,32150,32050,401
|
|
20241112,141500,4563396700,32050,32050,32200,32050,22
|
|
20241112,141400,4562691300,32100,32100,32150,32050,413
|
|
20241112,141300,4549441200,32100,32150,32150,32050,188
|
|
20241112,141200,4543405850,32150,32100,32150,32100,447
|
|
20241112,141100,4529047550,32150,32050,32150,32050,108
|
|
20241112,141000,4525584100,32050,32000,32050,32000,429
|
|
20241112,140900,4511837550,32050,32050,32100,32000,416
|
|
20241112,140800,4498493200,32000,32050,32100,32000,355
|
|
20241112,140700,4487115100,32000,32100,32150,32000,282
|
|
20241112,140600,4478080050,32050,32050,32150,32000,762
|
|
20241112,140500,4453654350,32050,32150,32150,32050,223
|
|
20241112,140400,4446502500,32100,32100,32100,32050,330
|
|
20241112,140300,4435913050,32150,32100,32150,32050,289
|
|
20241112,140200,4426634150,32100,32050,32150,32000,289
|
|
20241112,140100,4417373450,32050,31950,32100,31950,333
|
|
20241112,140000,4406702800,32000,32000,32050,32000,188
|
|
20241112,135900,4400686300,32000,32000,32050,32000,250
|
|
20241112,135800,4392677100,32000,32000,32050,32000,407
|
|
20241112,135700,4379651750,32000,32000,32050,32000,229
|
|
20241112,135600,4372323050,32000,32050,32050,32000,181
|
|
20241112,135500,4366529150,32100,32000,32100,32000,317
|
|
20241112,135400,4356378050,32000,32000,32050,32000,287
|
|
20241112,135300,4347191150,32050,32000,32100,32000,645
|
|
20241112,135200,4326528150,32050,32000,32150,32000,107
|
|
20241112,135100,4323099350,32050,32100,32100,32050,344
|
|
20241112,135000,4312072450,32100,32000,32100,32000,276
|
|
20241112,134900,4303216250,32100,32000,32150,31950,488
|
|
20241112,134800,4287573900,32050,32000,32050,31950,355
|
|
20241112,134700,4276214850,32050,32050,32050,31950,129
|
|
20241112,134600,4272083650,32050,32000,32050,31950,432
|
|
20241112,134500,4258259850,32000,32000,32000,31950,889
|
|
20241112,134400,4229838200,31950,32000,32000,31950,773
|
|
20241112,134300,4205103650,32000,32100,32100,32000,1247
|
|
20241112,134200,4165159450,32100,32050,32100,32050,251
|
|
20241112,134100,4157106250,32100,32100,32100,32050,218
|
|
20241112,134000,4150109950,32100,32150,32150,32100,326
|
|
20241112,133900,4139642800,32100,32100,32100,32050,1000
|
|
20241112,133800,4107553300,32050,32050,32050,32050,353
|
|
20241112,133700,4096239650,32050,32100,32100,32050,42
|
|
20241112,133600,4094891800,32050,32050,32100,32050,297
|
|
20241112,133500,4085371500,32100,32150,32150,32050,590
|
|
20241112,133400,4066419800,32150,32100,32150,32050,338
|
|
20241112,133300,4055582450,32100,32100,32100,32050,362
|
|
20241112,133200,4043966350,32100,32100,32100,32100,51
|
|
20241112,133100,4042329250,32100,32100,32100,32100,204
|
|
20241112,133000,4035780850,32100,32050,32100,32000,949
|
|
20241112,132900,4005363650,32000,32000,32050,32000,285
|
|
20241112,132800,3996239500,32000,32000,32000,32000,580
|
|
20241112,132700,3977679500,32000,32000,32000,32000,70
|
|
20241112,132600,3975439500,32050,32000,32050,32000,327
|
|
20241112,132500,3964973300,32000,32050,32050,32000,546
|
|
20241112,132400,3947488850,32050,32100,32100,32050,117
|
|
20241112,132300,3943738050,32100,32050,32100,32000,258
|
|
20241112,132200,3935468000,32050,32050,32050,32000,283
|
|
20241112,132100,3926399550,32050,32100,32100,32050,369
|
|
20241112,132000,3914573000,32050,32100,32150,32050,505
|
|
20241112,131900,3898370850,32100,32050,32150,32050,1283
|
|
20241112,131800,3857219100,32100,32050,32100,32050,234
|
|
20241112,131700,3849714800,32050,32050,32100,32050,439
|
|
20241112,131600,3835642300,32050,32050,32100,32050,323
|
|
20241112,131500,3825288050,32050,32100,32100,32050,326
|
|
20241112,131400,3814837300,32050,32050,32150,32050,688
|
|
20241112,131300,3792756650,32050,32100,32100,32050,764
|
|
20241112,131200,3768240100,32100,32100,32100,32100,440
|
|
20241112,131100,3754116100,32150,32100,32150,32100,225
|
|
20241112,131000,3746891300,32100,32150,32150,32100,393
|
|
20241112,130900,3734273300,32100,32200,32200,32100,256
|
|
20241112,130800,3726044900,32200,32200,32200,32150,113
|
|
20241112,130700,3722407100,32200,32150,32200,32150,568
|
|
20241112,130600,3704136550,32150,32200,32200,32150,263
|
|
20241112,130500,3695668700,32200,32250,32350,32200,341
|
|
20241112,130400,3684668100,32250,32250,32250,32200,569
|
|
20241112,130300,3666320400,32300,32350,32350,32250,56
|
|
20241112,130200,3664514000,32350,32350,32400,32250,582
|
|
20241112,130100,3645695700,32350,32250,32350,32250,302
|
|
20241112,130000,3635948900,32150,32250,32300,32150,467
|
|
20241112,125900,3620907550,32250,32150,32250,32150,392
|
|
20241112,125800,3608298950,32200,32100,32200,32100,433
|
|
20241112,125700,3594393850,32100,32100,32150,32100,356
|
|
20241112,125600,3582965050,32100,32250,32250,32100,685
|
|
20241112,125500,3560935400,32200,32200,32250,32150,328
|
|
20241112,125400,3550384250,32200,32200,32250,32200,85
|
|
20241112,125300,3547645600,32200,32150,32300,32150,347
|
|
20241112,125200,3536472550,32150,32200,32200,32150,67
|
|
20241112,125100,3534316800,32200,32150,32200,32150,78
|
|
20241112,125000,3531807300,32150,32200,32200,32150,160
|
|
20241112,124900,3526662300,32200,32200,32200,32150,278
|
|
20241112,124800,3517711850,32200,32250,32250,32200,162
|
|
20241112,124700,3512495400,32250,32250,32300,32250,626
|
|
20241112,124600,3492306000,32250,32350,32350,32250,53
|
|
20241112,124500,3490594650,32350,32300,32350,32300,159
|
|
20241112,124400,3485457150,32300,32300,32300,32250,210
|
|
20241112,124300,3478674200,32300,32300,32300,32250,18
|
|
20241112,124200,3478093150,32250,32250,32300,32250,151
|
|
20241112,124100,3473222500,32250,32300,32300,32250,285
|
|
20241112,124000,3464019900,32300,32300,32300,32300,32
|
|
20241112,123900,3462986300,32300,32250,32300,32250,86
|
|
20241112,123800,3460210100,32250,32250,32250,32200,121
|
|
20241112,123700,3456310500,32350,32300,32350,32200,48
|
|
20241112,123600,3454760600,32200,32200,32300,32200,223
|
|
20241112,123500,3447563900,32250,32300,32300,32250,118
|
|
20241112,123400,3443755400,32250,32250,32250,32250,81
|
|
20241112,123300,3441143150,32250,32250,32300,32250,69
|
|
20241112,123200,3438917800,32250,32300,32300,32250,84
|
|
20241112,123100,3436208750,32350,32300,32350,32300,217
|
|
20241112,123000,3429199600,32300,32200,32300,32200,192
|
|
20241112,122900,3423005000,32300,32300,32300,32250,121
|
|
20241112,122800,3419100200,32300,32250,32300,32250,308
|
|
20241112,122700,3409163400,32250,32250,32350,32250,239
|
|
20241112,122600,3401448000,32250,32200,32250,32200,314
|
|
20241112,122500,3391328700,32250,32250,32250,32250,35
|
|
20241112,122400,3390199950,32250,32150,32250,32150,120
|
|
20241112,122300,3386333000,32150,32150,32250,32150,224
|
|
20241112,122200,3379117250,32150,32200,32200,32150,373
|
|
20241112,122100,3367107150,32200,32250,32250,32200,1367
|
|
20241112,122000,3323070000,32250,32250,32300,32250,338
|
|
20241112,121900,3312166750,32250,32300,32300,32250,167
|
|
20241112,121800,3306777300,32300,32300,32300,32250,154
|
|
20241112,121700,3301806400,32300,32300,32300,32250,68
|
|
20241112,121600,3299610350,32250,32300,32300,32250,143
|
|
20241112,121500,3294994850,32300,32250,32300,32250,60
|
|
20241112,121400,3293057700,32250,32250,32300,32250,106
|
|
20241112,121300,3289638700,32250,32300,32300,32250,238
|
|
20241112,121200,3281954350,32300,32300,32300,32300,71
|
|
20241112,121100,3279661050,32300,32300,32300,32300,49
|
|
20241112,121000,3278078350,32300,32350,32350,32300,131
|
|
20241112,120900,3273845200,32350,32350,32350,32300,115
|
|
20241112,120800,3270128650,32300,32350,32400,32300,60
|
|
20241112,120700,3268187950,32300,32350,32400,32300,181
|
|
20241112,120600,3262335750,32350,32400,32400,32300,204
|
|
20241112,120500,3255732850,32400,32400,32450,32350,83
|
|
20241112,120400,3253042050,32400,32400,32400,32350,177
|
|
20241112,120300,3247313750,32450,32400,32450,32400,70
|
|
20241112,120200,3245043500,32400,32300,32450,32300,220
|
|
20241112,120100,3237914650,32300,32350,32350,32300,57
|
|
20241112,120000,3236072650,32400,32400,32400,32350,105
|
|
20241112,115900,3232672450,32350,32350,32450,32350,94
|
|
20241112,115800,3229630200,32350,32400,32400,32350,132
|
|
20241112,115700,3225355000,32450,32300,32450,32300,763
|
|
20241112,115600,3200609900,32300,32300,32350,32300,90
|
|
20241112,115500,3197700900,32400,32250,32400,32250,118
|
|
20241112,115400,3193885700,32250,32300,32350,32250,586
|
|
20241112,115300,3174965150,32300,32350,32350,32300,106
|
|
20241112,115200,3171540900,32400,32300,32400,32250,428
|
|
20241112,115100,3157695250,32250,32250,32250,32250,75
|
|
20241112,115000,3155276500,32250,32250,32250,32250,149
|
|
20241112,114900,3150471250,32250,32350,32350,32250,375
|
|
20241112,114800,3138358300,32350,32300,32400,32300,576
|
|
20241112,114700,3119720500,32350,32300,32350,32300,59
|
|
20241112,114600,3117814750,32300,32350,32350,32300,86
|
|
20241112,114500,3115036650,32350,32400,32400,32300,396
|
|
20241112,114400,3102216050,32400,32350,32400,32350,548
|
|
20241112,114300,3084461350,32400,32250,32400,32200,327
|
|
20241112,114200,3073877450,32250,32300,32300,32200,2345
|
|
20241112,114100,2998254950,32300,32300,32300,32250,166
|
|
20241112,114000,2992893550,32300,32350,32350,32200,623
|
|
20241112,113900,2972772900,32300,32300,32300,32300,44
|
|
20241112,113800,2971351700,32300,32250,32300,32250,268
|
|
20241112,113700,2962701850,32250,32250,32250,32250,44
|
|
20241112,113600,2961282850,32250,32250,32300,32250,679
|
|
20241112,113500,2939380650,32250,32250,32250,32250,407
|
|
20241112,113400,2926254900,32250,32250,32250,32250,80
|
|
20241112,113300,2923674900,32250,32300,32300,32250,471
|
|
20241112,113200,2908464250,32300,32300,32300,32300,150
|
|
20241112,113100,2903619250,32350,32300,32350,32300,47
|
|
20241112,113000,2902099950,32300,32300,32300,32250,134
|
|
20241112,112900,2897775800,32250,32250,32300,32250,292
|
|
20241112,112800,2888358500,32250,32300,32350,32250,341
|
|
20241112,112700,2877354650,32300,32300,32300,32300,44
|
|
20241112,112600,2875933450,32350,32250,32350,32250,112
|
|
20241112,112500,2872316000,32250,32250,32250,32250,312
|
|
20241112,112400,2862254000,32250,32300,32300,32250,138
|
|
20241112,112300,2857798600,32350,32300,32350,32300,146
|
|
20241112,112200,2853082600,32300,32350,32350,32300,235
|
|
20241112,112100,2845484550,32450,32300,32450,32300,298
|
|
20241112,112000,2835828100,32300,32250,32300,32250,77
|
|
20241112,111900,2833342500,32300,32350,32350,32250,728
|
|
20241112,111800,2809851050,32300,32250,32350,32250,185
|
|
20241112,111700,2803873400,32250,32300,32300,32250,114
|
|
20241112,111600,2800192250,32300,32300,32300,32250,636
|
|
20241112,111500,2779677600,32300,32250,32300,32250,20
|
|
20241112,111400,2779032100,32250,32300,32300,32250,166
|
|
20241112,111300,2773674350,32300,32300,32300,32300,168
|
|
20241112,111200,2768247950,32300,32300,32350,32300,198
|
|
20241112,111100,2761852500,32300,32350,32400,32300,1390
|
|
20241112,111000,2716945100,32350,32400,32400,32350,300
|
|
20241112,110900,2707233750,32350,32350,32350,32350,55
|
|
20241112,110800,2705454500,32400,32350,32400,32350,64
|
|
20241112,110700,2703382450,32400,32400,32400,32350,245
|
|
20241112,110600,2695452750,32400,32400,32400,32400,137
|
|
20241112,110500,2691013950,32350,32350,32350,32350,151
|
|
20241112,110400,2686129100,32350,32400,32400,32350,1089
|
|
20241112,110300,2650884200,32400,32450,32450,32400,66
|
|
20241112,110200,2648744150,32400,32400,32450,32400,67
|
|
20241112,110100,2646572950,32500,32450,32500,32400,64
|
|
20241112,110000,2644497750,32450,32500,32500,32400,322
|
|
20241112,105900,2634036950,32450,32450,32450,32400,197
|
|
20241112,105800,2627647800,32500,32450,32500,32400,112
|
|
20241112,105700,2624015250,32450,32400,32450,32400,171
|
|
20241112,105600,2618474500,32400,32400,32450,32400,113
|
|
20241112,105500,2614811250,32400,32400,32400,32400,69
|
|
20241112,105400,2612575650,32450,32450,32450,32400,140
|
|
20241112,105300,2608035000,32450,32400,32450,32400,113
|
|
20241112,105200,2604369350,32450,32450,32450,32450,206
|
|
20241112,105100,2597684650,32450,32500,32500,32450,779
|
|
20241112,105000,2572367650,32500,32550,32550,32500,107
|
|
20241112,104900,2568889700,32500,32550,32600,32500,835
|
|
20241112,104800,2541693100,32550,32600,32650,32550,182
|
|
20241112,104700,2535761000,32600,32650,32750,32550,404
|
|
20241112,104600,2522583300,32550,32550,32650,32550,98
|
|
20241112,104500,2519389850,32550,32600,32650,32550,567
|
|
20241112,104400,2500930650,32600,32650,32650,32600,114
|
|
20241112,104300,2497213750,32650,32650,32700,32650,175
|
|
20241112,104200,2491499400,32650,32650,32650,32600,85
|
|
20241112,104100,2488725900,32650,32700,32750,32600,294
|
|
20241112,104000,2479133050,32700,32700,32700,32650,569
|
|
20241112,103900,2460527100,32700,32550,32700,32550,197
|
|
20241112,103800,2454098350,32600,32600,32650,32500,1336
|
|
20241112,103700,2410552600,32600,32600,32600,32600,38
|
|
20241112,103600,2409313800,32650,32600,32650,32600,133
|
|
20241112,103500,2404977050,32600,32600,32650,32600,299
|
|
20241112,103400,2395227950,32650,32650,32700,32650,253
|
|
20241112,103300,2386964200,32650,32500,32650,32450,296
|
|
20241112,103200,2377335350,32500,32450,32550,32400,140
|
|
20241112,103100,2372788900,32450,32450,32450,32450,67
|
|
20241112,103000,2370614750,32450,32450,32500,32450,321
|
|
20241112,102900,2360186700,32400,32300,32400,32300,147
|
|
20241112,102800,2355428700,32300,32400,32400,32300,773
|
|
20241112,102700,2330457900,32450,32400,32450,32350,1118
|
|
20241112,102600,2294245600,32450,32450,32500,32400,439
|
|
20241112,102500,2280000700,32400,32500,32500,32400,289
|
|
20241112,102400,2270616600,32500,32500,32550,32500,79
|
|
20241112,102300,2268048600,32600,32550,32650,32450,254
|
|
20241112,102200,2259777550,32550,32550,32550,32400,360
|
|
20241112,102100,2248073150,32600,32400,32600,32350,571
|
|
20241112,102000,2229522700,32350,32350,32450,32300,825
|
|
20241112,101900,2202854100,32300,32300,32550,32250,1440
|
|
20241112,101800,2156315300,32300,32300,32450,32300,1467
|
|
20241112,101700,2108920200,32300,32450,32600,32300,1064
|
|
20241112,101600,2074459100,32400,32550,32600,32400,489
|
|
20241112,101500,2058581750,32400,32600,32650,32300,965
|
|
20241112,101400,2027278500,32600,32400,32600,32350,648
|
|
20241112,101300,2006270450,32450,32450,32650,32400,862
|
|
20241112,101200,1978295950,32450,32450,32700,32400,792
|
|
20241112,101100,1952560550,32400,32600,32700,32400,1010
|
|
20241112,101000,1919730750,32450,32500,32750,32450,293
|
|
20241112,100900,1910194000,32250,32700,32700,32250,1767
|
|
20241112,100800,1852775450,32650,32700,32700,32650,300
|
|
20241112,100700,1842979900,32700,32850,32850,32700,633
|
|
20241112,100600,1822221300,32850,32800,32850,32800,516
|
|
20241112,100500,1805274650,32750,32800,32900,32750,381
|
|
20241112,100400,1792775200,32850,32750,32850,32750,202
|
|
20241112,100300,1786158650,32800,32700,32800,32700,148
|
|
20241112,100200,1781312700,32700,32650,32700,32650,85
|
|
20241112,100100,1778536400,32650,32800,32800,32600,737
|
|
20241112,100000,1754452500,32800,32800,32950,32800,118
|
|
20241112,095900,1750572000,32750,32700,33000,32700,1106
|
|
20241112,095800,1714154900,32750,32650,32750,32650,2196
|
|
20241112,095700,1642250950,32550,32400,32700,32400,777
|
|
20241112,095600,1617000550,32400,32350,32400,32350,131
|
|
20241112,095500,1612759000,32350,32350,32350,32350,144
|
|
20241112,095400,1608100600,32400,32400,32400,32400,100
|
|
20241112,095300,1604860600,32500,32100,32500,32100,2160
|
|
20241112,095200,1534820050,32100,32100,32200,32100,1061
|
|
20241112,095100,1500695400,32100,32000,32150,31950,966
|
|
20241112,095000,1469707150,32000,32050,32050,32000,1354
|
|
20241112,094900,1426374200,32050,32050,32050,32000,475
|
|
20241112,094800,1411150500,32100,32100,32100,32000,2407
|
|
20241112,094700,1333990000,32150,32150,32200,32100,263
|
|
20241112,094600,1325535000,32200,32200,32250,32200,144
|
|
20241112,094500,1320897950,32200,32200,32200,32150,423
|
|
20241112,094400,1307287600,32150,32200,32200,32150,159
|
|
20241112,094300,1302169250,32200,32200,32250,32200,528
|
|
20241112,094200,1285166650,32250,32200,32400,32200,481
|
|
20241112,094100,1269653600,32200,32200,32250,32150,1028
|
|
20241112,094000,1236550450,32200,32200,32300,32150,377
|
|
20241112,093900,1224410150,32200,32250,32250,32200,927
|
|
20241112,093800,1194554750,32250,32300,32300,32200,1703
|
|
20241112,093700,1139631800,32250,32350,32400,32250,979
|
|
20241112,093600,1108008800,32350,32500,32500,32350,585
|
|
20241112,093500,1089053100,32550,32550,32550,32500,64
|
|
20241112,093400,1086970000,32500,32400,32550,32400,805
|
|
20241112,093300,1060842050,32400,32400,32500,32400,1458
|
|
20241112,093200,1013599550,32400,32500,32500,32400,614
|
|
20241112,093100,993663400,32550,32550,32600,32500,241
|
|
20241112,093000,985822300,32550,32550,32550,32500,131
|
|
20241112,092900,981558700,32550,32600,32600,32550,175
|
|
20241112,092800,975861050,32600,32500,32650,32500,68
|
|
20241112,092700,973644250,32600,32400,32600,32400,315
|
|
20241112,092600,963394150,32400,32500,32500,32400,380
|
|
20241112,092500,951054050,32500,32500,32500,32500,57
|
|
20241112,092400,949201550,32500,32500,32550,32450,417
|
|
20241112,092300,935646400,32500,32550,32550,32450,813
|
|
20241112,092200,909221750,32550,32500,32600,32500,342
|
|
20241112,092100,898091300,32550,32500,32550,32450,1309
|
|
20241112,092000,855590800,32450,32600,32600,32450,1141
|
|
20241112,091900,818460800,32600,32550,32700,32550,693
|
|
20241112,091800,795875250,32600,32700,32700,32500,1095
|
|
20241112,091700,760193450,32700,32750,32800,32650,996
|
|
20241112,091600,727592100,32800,32750,32800,32750,512
|
|
20241112,091500,710822050,32700,32950,32950,32700,2051
|
|
20241112,091400,643572900,33000,32950,33000,32950,175
|
|
20241112,091300,637805200,32950,33000,33100,32950,99
|
|
20241112,091200,634541150,33000,32800,33100,32750,2835
|
|
20241112,091100,541104500,33000,33100,33100,32950,528
|
|
20241112,091000,523679000,33150,33100,33350,32700,3645
|
|
20241112,090900,403397000,33100,33200,33200,33050,2391
|
|
20241112,090800,324264750,33200,33250,33250,33200,430
|
|
20241112,090700,309984050,33250,33300,33450,33250,735
|
|
20241112,090600,285524750,33250,33300,33500,33200,332
|
|
20241112,090500,274450050,33300,33400,33400,33050,1470
|
|
20241112,090400,225605350,33400,33550,33600,33400,1855
|
|
20241112,090300,163463900,33550,33800,33900,33550,1677
|
|
20241112,090200,106932050,33800,33850,33900,33750,568
|
|
20241112,090100,87728600,33800,34050,34300,33800,1610
|
|
20241112,090000,33013550,34100,34300,34450,34100,845
|