595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,185200,2880488050,31500,31500,31500,31500,3300
|
|
20241113,185100,2880488050,31500,31500,31500,31500,0
|
|
20241113,185000,2880488050,31500,31500,31500,31500,0
|
|
20241113,184900,2880488050,31500,31500,31500,31500,0
|
|
20241113,184800,2880488050,31500,31500,31500,31500,0
|
|
20241113,184700,2880488050,31500,31500,31500,31500,0
|
|
20241113,184600,2880488050,31500,31500,31500,31500,0
|
|
20241113,184500,2880488050,31500,31500,31500,31500,0
|
|
20241113,184400,2880488050,31500,31500,31500,31500,0
|
|
20241113,184300,2880488050,31500,31500,31500,31500,0
|
|
20241113,184200,2880488050,31500,31500,31500,31500,0
|
|
20241113,184100,2880488050,31500,31500,31500,31500,0
|
|
20241113,184000,2880488050,31500,31500,31500,31500,0
|
|
20241113,183900,2880488050,31500,31500,31500,31500,0
|
|
20241113,183800,2880488050,31500,31500,31500,31500,0
|
|
20241113,183700,2880488050,31500,31500,31500,31500,0
|
|
20241113,183600,2880488050,31500,31500,31500,31500,0
|
|
20241113,183500,2880488050,31500,31500,31500,31500,0
|
|
20241113,183400,2880488050,31500,31500,31500,31500,0
|
|
20241113,183300,2880488050,31500,31500,31500,31500,0
|
|
20241113,183200,2880488050,31500,31500,31500,31500,0
|
|
20241113,183100,2880488050,31500,31500,31500,31500,0
|
|
20241113,183000,2880488050,31500,31500,31500,31500,0
|
|
20241113,182900,2880488050,31500,31500,31500,31500,0
|
|
20241113,182800,2880488050,31500,31500,31500,31500,0
|
|
20241113,182700,2880488050,31500,31500,31500,31500,0
|
|
20241113,182600,2880488050,31500,31500,31500,31500,0
|
|
20241113,182500,2880488050,31500,31500,31500,31500,0
|
|
20241113,182400,2880488050,31500,31500,31500,31500,0
|
|
20241113,182300,2880488050,31500,31500,31500,31500,0
|
|
20241113,182200,2880488050,31500,31500,31500,31500,3300
|
|
20241113,182100,2880488050,31500,31500,31500,31500,0
|
|
20241113,182000,2880488050,31500,31500,31500,31500,0
|
|
20241113,181900,2880488050,31500,31500,31500,31500,0
|
|
20241113,181800,2880488050,31500,31500,31500,31500,0
|
|
20241113,181700,2880488050,31500,31500,31500,31500,0
|
|
20241113,181600,2880488050,31500,31500,31500,31500,0
|
|
20241113,181500,2880488050,31500,31500,31500,31500,0
|
|
20241113,181400,2880488050,31500,31500,31500,31500,0
|
|
20241113,181300,2880488050,31500,31500,31500,31500,0
|
|
20241113,181200,2880488050,31500,31500,31500,31500,0
|
|
20241113,181100,2880488050,31500,31500,31500,31500,0
|
|
20241113,181000,2880488050,31500,31500,31500,31500,0
|
|
20241113,180900,2880488050,31500,31500,31500,31500,0
|
|
20241113,180800,2880488050,31500,31500,31500,31500,0
|
|
20241113,180700,2880488050,31500,31500,31500,31500,0
|
|
20241113,180600,2880488050,31500,31500,31500,31500,0
|
|
20241113,180500,2880488050,31500,31500,31500,31500,0
|
|
20241113,180400,2880488050,31500,31500,31500,31500,0
|
|
20241113,180300,2880488050,31500,31500,31500,31500,0
|
|
20241113,180200,2880488050,31500,31500,31500,31500,0
|
|
20241113,180100,2880488050,31500,31500,31500,31500,0
|
|
20241113,180000,2880488050,31500,31500,31500,31500,0
|
|
20241113,175900,2880488050,31500,31500,31500,31500,0
|
|
20241113,175800,2880488050,31500,31500,31500,31500,0
|
|
20241113,175700,2880488050,31500,31500,31500,31500,0
|
|
20241113,175600,2880488050,31500,31500,31500,31500,0
|
|
20241113,175500,2880488050,31500,31500,31500,31500,0
|
|
20241113,175400,2880488050,31500,31500,31500,31500,0
|
|
20241113,175300,2880488050,31500,31500,31500,31500,0
|
|
20241113,175200,2880488050,31500,31500,31500,31500,3300
|
|
20241113,175100,2880488050,31500,31500,31500,31500,0
|
|
20241113,175000,2880488050,31500,31500,31500,31500,0
|
|
20241113,174900,2880488050,31500,31500,31500,31500,0
|
|
20241113,174800,2880488050,31500,31500,31500,31500,0
|
|
20241113,174700,2880488050,31500,31500,31500,31500,0
|
|
20241113,174600,2880488050,31500,31500,31500,31500,0
|
|
20241113,174500,2880488050,31500,31500,31500,31500,0
|
|
20241113,174400,2880488050,31500,31500,31500,31500,0
|
|
20241113,174300,2880488050,31500,31500,31500,31500,0
|
|
20241113,174200,2880488050,31500,31500,31500,31500,0
|
|
20241113,174100,2880488050,31500,31500,31500,31500,0
|
|
20241113,174000,2880488050,31500,31500,31500,31500,0
|
|
20241113,173900,2880488050,31500,31500,31500,31500,0
|
|
20241113,173800,2880488050,31500,31500,31500,31500,0
|
|
20241113,173700,2880488050,31500,31500,31500,31500,0
|
|
20241113,173600,2880488050,31500,31500,31500,31500,0
|
|
20241113,173500,2880488050,31500,31500,31500,31500,0
|
|
20241113,173400,2880488050,31500,31500,31500,31500,0
|
|
20241113,173300,2880488050,31500,31500,31500,31500,0
|
|
20241113,173200,2880488050,31500,31500,31500,31500,0
|
|
20241113,173100,2880488050,31500,31500,31500,31500,0
|
|
20241113,173000,2880488050,31500,31500,31500,31500,0
|
|
20241113,172900,2880488050,31500,31500,31500,31500,0
|
|
20241113,172800,2880488050,31500,31500,31500,31500,0
|
|
20241113,172700,2880488050,31500,31500,31500,31500,0
|
|
20241113,172600,2880488050,31500,31500,31500,31500,0
|
|
20241113,172500,2880488050,31500,31500,31500,31500,0
|
|
20241113,172400,2880488050,31500,31500,31500,31500,0
|
|
20241113,172300,2880488050,31500,31500,31500,31500,0
|
|
20241113,172200,2880488050,31500,31500,31500,31500,3300
|
|
20241113,172100,2880488050,31500,31500,31500,31500,0
|
|
20241113,172000,2880488050,31500,31500,31500,31500,0
|
|
20241113,171900,2880488050,31500,31500,31500,31500,0
|
|
20241113,171800,2880488050,31500,31500,31500,31500,0
|
|
20241113,171700,2880488050,31500,31500,31500,31500,0
|
|
20241113,171600,2880488050,31500,31500,31500,31500,0
|
|
20241113,171500,2880488050,31500,31500,31500,31500,0
|
|
20241113,171400,2880488050,31500,31500,31500,31500,0
|
|
20241113,171300,2880488050,31500,31500,31500,31500,0
|
|
20241113,171200,2880488050,31500,31500,31500,31500,0
|
|
20241113,171100,2880488050,31500,31500,31500,31500,0
|
|
20241113,171000,2880488050,31500,31500,31500,31500,0
|
|
20241113,170900,2880488050,31500,31500,31500,31500,0
|
|
20241113,170800,2880488050,31500,31500,31500,31500,0
|
|
20241113,170700,2880488050,31500,31500,31500,31500,0
|
|
20241113,170600,2880488050,31500,31500,31500,31500,0
|
|
20241113,170500,2880488050,31500,31500,31500,31500,0
|
|
20241113,170400,2880488050,31500,31500,31500,31500,0
|
|
20241113,170300,2880488050,31500,31500,31500,31500,0
|
|
20241113,170200,2880488050,31500,31500,31500,31500,0
|
|
20241113,170100,2880488050,31500,31500,31500,31500,0
|
|
20241113,170000,2880488050,31500,31500,31500,31500,0
|
|
20241113,165900,2880488050,31500,31500,31500,31500,0
|
|
20241113,165800,2880488050,31500,31500,31500,31500,0
|
|
20241113,165700,2880488050,31500,31500,31500,31500,0
|
|
20241113,165600,2880488050,31500,31500,31500,31500,0
|
|
20241113,165500,2880488050,31500,31500,31500,31500,0
|
|
20241113,165400,2880488050,31500,31500,31500,31500,0
|
|
20241113,165300,2880488050,31500,31500,31500,31500,0
|
|
20241113,165200,2880488050,31500,31500,31500,31500,3300
|
|
20241113,165100,2880488050,31500,31500,31500,31500,0
|
|
20241113,165000,2880488050,31500,31500,31500,31500,0
|
|
20241113,164900,2880488050,31500,31500,31500,31500,0
|
|
20241113,164800,2880488050,31500,31500,31500,31500,0
|
|
20241113,164700,2880488050,31500,31500,31500,31500,0
|
|
20241113,164600,2880488050,31500,31500,31500,31500,0
|
|
20241113,164500,2880488050,31500,31500,31500,31500,0
|
|
20241113,164400,2880488050,31500,31500,31500,31500,0
|
|
20241113,164300,2880488050,31500,31500,31500,31500,0
|
|
20241113,164200,2880488050,31500,31500,31500,31500,0
|
|
20241113,164100,2880488050,31500,31500,31500,31500,0
|
|
20241113,164000,2880488050,31500,31500,31500,31500,0
|
|
20241113,163900,2880488050,31500,31500,31500,31500,0
|
|
20241113,163800,2880488050,31500,31500,31500,31500,0
|
|
20241113,163700,2880488050,31500,31500,31500,31500,0
|
|
20241113,163600,2880488050,31500,31500,31500,31500,0
|
|
20241113,163500,2880488050,31500,31500,31500,31500,0
|
|
20241113,163400,2880488050,31500,31500,31500,31500,0
|
|
20241113,163300,2880488050,31500,31500,31500,31500,0
|
|
20241113,163200,2880488050,31500,31500,31500,31500,0
|
|
20241113,163100,2880488050,31500,31500,31500,31500,0
|
|
20241113,163000,2880488050,31500,31500,31500,31500,0
|
|
20241113,162900,2880488050,31500,31500,31500,31500,0
|
|
20241113,162800,2880488050,31500,31500,31500,31500,0
|
|
20241113,162700,2880488050,31500,31500,31500,31500,0
|
|
20241113,162600,2880488050,31500,31500,31500,31500,0
|
|
20241113,162500,2880488050,31500,31500,31500,31500,0
|
|
20241113,162400,2880488050,31500,31500,31500,31500,0
|
|
20241113,162300,2880488050,31500,31500,31500,31500,0
|
|
20241113,162200,2880488050,31500,31500,31500,31500,3300
|
|
20241113,162100,2880488050,31500,31500,31500,31500,0
|
|
20241113,162000,2880488050,31500,31500,31500,31500,0
|
|
20241113,161900,2880488050,31500,31500,31500,31500,0
|
|
20241113,161800,2880488050,31500,31500,31500,31500,0
|
|
20241113,161700,2880488050,31500,31500,31500,31500,0
|
|
20241113,161600,2880488050,31500,31500,31500,31500,0
|
|
20241113,161500,2880488050,31500,31500,31500,31500,0
|
|
20241113,161400,2880488050,31500,31500,31500,31500,0
|
|
20241113,161300,2880488050,31500,31500,31500,31500,0
|
|
20241113,161200,2880488050,31500,31500,31500,31500,0
|
|
20241113,161100,2880488050,31500,31500,31500,31500,0
|
|
20241113,161000,2880488050,31500,31500,31500,31500,0
|
|
20241113,160900,2880488050,31500,31500,31500,31500,0
|
|
20241113,160800,2880488050,31500,31500,31500,31500,0
|
|
20241113,160700,2880488050,31500,31500,31500,31500,0
|
|
20241113,160600,2880488050,31500,31500,31500,31500,0
|
|
20241113,160500,2880488050,31500,31500,31500,31500,0
|
|
20241113,160400,2880488050,31500,31500,31500,31500,0
|
|
20241113,160300,2880488050,31500,31500,31500,31500,0
|
|
20241113,160200,2880488050,31500,31500,31500,31500,0
|
|
20241113,160100,2880488050,31500,31500,31500,31500,0
|
|
20241113,160000,2880488050,31500,31500,31500,31500,0
|
|
20241113,155900,2880488050,31500,31500,31500,31500,0
|
|
20241113,155800,2880488050,31500,31500,31500,31500,0
|
|
20241113,155700,2880488050,31500,31500,31500,31500,0
|
|
20241113,155600,2880488050,31500,31500,31500,31500,0
|
|
20241113,155500,2880488050,31500,31500,31500,31500,0
|
|
20241113,155400,2880488050,31500,31500,31500,31500,0
|
|
20241113,155300,2880488050,31500,31500,31500,31500,0
|
|
20241113,155200,2880488050,31500,31500,31500,31500,3300
|
|
20241113,155100,2880488050,31500,31500,31500,31500,0
|
|
20241113,155000,2880488050,31500,31500,31500,31500,0
|
|
20241113,154900,2880488050,31500,31500,31500,31500,0
|
|
20241113,154800,2880488050,31500,31500,31500,31500,0
|
|
20241113,154700,2880488050,31500,31500,31500,31500,0
|
|
20241113,154600,2880488050,31500,31500,31500,31500,0
|
|
20241113,154500,2880488050,31500,31500,31500,31500,0
|
|
20241113,154400,2880488050,31500,31500,31500,31500,0
|
|
20241113,154300,2880488050,31500,31500,31500,31500,0
|
|
20241113,154200,2880488050,31500,31500,31500,31500,0
|
|
20241113,154100,2880488050,31500,31500,31500,31500,0
|
|
20241113,154000,2880488050,31500,31500,31500,31500,0
|
|
20241113,153900,2880488050,31500,31500,31500,31500,0
|
|
20241113,153800,2880488050,31500,31500,31500,31500,0
|
|
20241113,153700,2880488050,31500,31500,31500,31500,0
|
|
20241113,153600,2880488050,31500,31500,31500,31500,0
|
|
20241113,153500,2880488050,31500,31500,31500,31500,0
|
|
20241113,153400,2880488050,31500,31500,31500,31500,0
|
|
20241113,153300,2880488050,31500,31500,31500,31500,0
|
|
20241113,153200,2880488050,31500,31500,31500,31500,0
|
|
20241113,153100,2880488050,31500,31500,31500,31500,0
|
|
20241113,153000,2880488050,31500,31500,31500,31500,3300
|
|
20241113,152900,2776538050,31700,31700,31700,31700,0
|
|
20241113,152800,2776538050,31700,31700,31700,31700,0
|
|
20241113,152700,2776538050,31700,31700,31700,31700,0
|
|
20241113,152600,2776538050,31700,31700,31700,31700,0
|
|
20241113,152500,2776538050,31700,31700,31700,31700,0
|
|
20241113,152400,2776538050,31700,31700,31700,31700,0
|
|
20241113,152300,2776538050,31700,31700,31700,31700,0
|
|
20241113,152200,2776538050,31700,31700,31700,31700,0
|
|
20241113,152100,2776538050,31700,31700,31700,31700,0
|
|
20241113,152000,2776538050,31700,31700,31700,31700,0
|
|
20241113,151900,2776538050,31700,31700,31750,31650,462
|
|
20241113,151800,2761876450,31650,31650,31650,31650,127
|
|
20241113,151700,2757856900,31700,31800,31800,31700,191
|
|
20241113,151600,2751792600,31700,31750,31800,31700,248
|
|
20241113,151500,2743918000,31800,31750,31800,31750,150
|
|
20241113,151400,2739148050,31800,31750,31800,31750,133
|
|
20241113,151300,2734921200,31750,31750,31800,31750,161
|
|
20241113,151200,2729807900,31750,31700,31800,31700,230
|
|
20241113,151100,2722509900,31800,31750,31800,31750,299
|
|
20241113,151000,2713012800,31800,31750,31800,31750,141
|
|
20241113,150900,2708529100,31800,31750,31800,31750,76
|
|
20241113,150800,2706112350,31800,31800,31800,31750,294
|
|
20241113,150700,2696768350,31800,31750,31850,31750,542
|
|
20241113,150600,2679540350,31750,31700,31800,31700,95
|
|
20241113,150500,2676522050,31800,31750,31800,31650,139
|
|
20241113,150400,2672108150,31750,31750,31800,31750,395
|
|
20241113,150300,2659566250,31800,31650,31800,31650,113
|
|
20241113,150200,2655979650,31800,31650,31800,31650,966
|
|
20241113,150100,2625371000,31650,31600,31650,31550,1409
|
|
20241113,150000,2580845200,31600,31550,31600,31500,524
|
|
20241113,145900,2564330550,31550,31600,31600,31550,106
|
|
20241113,145800,2560984750,31500,31550,31550,31450,441
|
|
20241113,145700,2547079300,31550,31600,31600,31550,136
|
|
20241113,145600,2542784850,31600,31500,31600,31500,67
|
|
20241113,145500,2540672700,31600,31450,31600,31450,1148
|
|
20241113,145400,2504476250,31500,31450,31500,31450,134
|
|
20241113,145300,2500258300,31500,31500,31500,31500,194
|
|
20241113,145200,2494147300,31550,31550,31550,31450,127
|
|
20241113,145100,2490143350,31550,31550,31550,31550,74
|
|
20241113,145000,2487808650,31600,31650,31650,31600,50
|
|
20241113,144900,2486228000,31600,31550,31600,31550,11
|
|
20241113,144800,2485880450,31600,31550,31600,31550,28
|
|
20241113,144700,2484996400,31600,31600,31650,31600,43
|
|
20241113,144600,2483636950,31650,31650,31650,31650,63
|
|
20241113,144500,2481643000,31650,31650,31650,31650,13
|
|
20241113,144400,2481231550,31650,31500,31650,31500,618
|
|
20241113,144300,2461710650,31500,31550,31550,31500,177
|
|
20241113,144200,2456134500,31550,31550,31550,31550,27
|
|
20241113,144100,2455282650,31550,31550,31550,31550,13
|
|
20241113,144000,2454872500,31550,31550,31600,31550,101
|
|
20241113,143900,2451685300,31550,31600,31600,31550,16
|
|
20241113,143800,2451179850,31550,31600,31600,31550,64
|
|
20241113,143700,2449159950,31600,31600,31600,31600,29
|
|
20241113,143600,2448243550,31600,31650,31650,31600,124
|
|
20241113,143500,2444324550,31600,31650,31650,31600,23
|
|
20241113,143400,2443597100,31600,31600,31600,31600,10
|
|
20241113,143300,2443281100,31650,31650,31650,31600,143
|
|
20241113,143200,2438760950,31650,31650,31650,31650,0
|
|
20241113,143100,2438760950,31650,31700,31700,31650,127
|
|
20241113,143000,2434740200,31700,31700,31800,31700,72
|
|
20241113,142900,2432457600,31750,31750,31750,31750,313
|
|
20241113,142800,2422519850,31750,31800,31800,31750,209
|
|
20241113,142700,2415883500,31750,31750,31750,31700,608
|
|
20241113,142600,2396582000,31700,31750,31750,31700,30
|
|
20241113,142500,2395629550,31700,31700,31700,31650,515
|
|
20241113,142400,2379304600,31600,31650,31650,31600,21
|
|
20241113,142300,2378640000,31400,31400,31400,31400,0
|
|
20241113,142200,2378640000,31400,31600,31600,31400,468
|
|
20241113,142100,2363871800,31650,31500,31650,31500,458
|
|
20241113,142000,2349417550,31450,31450,31450,31450,157
|
|
20241113,141900,2344479900,31500,31600,31600,31500,296
|
|
20241113,141800,2335152950,31600,31600,31600,31600,81
|
|
20241113,141700,2332593350,31700,31700,31700,31700,158
|
|
20241113,141600,2327584750,31700,31650,31700,31350,993
|
|
20241113,141500,2296236700,31600,31550,31600,31550,3
|
|
20241113,141400,2296141950,31600,31600,31600,31600,13
|
|
20241113,141300,2295731150,31600,31550,31600,31550,9955
|
|
20241113,141200,1981160250,31550,31550,31550,31550,12
|
|
20241113,141100,1980781650,31500,31450,31550,31450,1995
|
|
20241113,141000,1918006150,31450,31400,31450,31400,705
|
|
20241113,140900,1895854650,31400,31350,31400,31350,286
|
|
20241113,140800,1886885750,31300,31300,31300,31300,44
|
|
20241113,140700,1885508550,31050,31250,31250,31050,800
|
|
20241113,140600,1860606800,31200,31300,31300,31200,18
|
|
20241113,140500,1860043500,31300,31250,31300,31250,134
|
|
20241113,140400,1855855350,31250,31200,31250,31200,26
|
|
20241113,140300,1855043550,31250,31300,31300,31200,54
|
|
20241113,140200,1853356100,31300,31450,31450,31300,313
|
|
20241113,140100,1843534150,31450,31450,31450,31450,18
|
|
20241113,140000,1842968050,31400,31450,31450,31400,106
|
|
20241113,135900,1839638750,31450,31450,31450,31450,93
|
|
20241113,135800,1836713900,31450,31450,31450,31350,89
|
|
20241113,135700,1833918300,31350,31350,31350,31300,290
|
|
20241113,135600,1824828300,31350,31300,31350,31300,147
|
|
20241113,135500,1820226300,31300,31200,31300,31200,63
|
|
20241113,135400,1818256750,31300,31150,31300,31150,219
|
|
20241113,135300,1811428500,31150,31250,31250,31150,106
|
|
20241113,135200,1808120700,31200,31250,31250,31200,113
|
|
20241113,135100,1804594450,31200,31300,31300,31200,168
|
|
20241113,135000,1799348000,31300,31300,31300,31300,129
|
|
20241113,134900,1795310300,31350,31300,31350,31300,15
|
|
20241113,134800,1794840150,31300,31350,31350,31300,36
|
|
20241113,134700,1793712700,31300,31350,31350,31300,17
|
|
20241113,134600,1793179950,31350,31350,31350,31350,113
|
|
20241113,134500,1789637400,31400,31450,31450,31400,171
|
|
20241113,134400,1784266450,31450,31500,31500,31450,45
|
|
20241113,134300,1782849800,31450,31500,31500,31450,280
|
|
20241113,134200,1774038150,31500,31500,31500,31500,0
|
|
20241113,134100,1774038150,31500,31450,31500,31450,151
|
|
20241113,134000,1769288550,31500,31500,31500,31500,12
|
|
20241113,133900,1768910550,31500,31500,31500,31500,13
|
|
20241113,133800,1768501050,31550,31550,31550,31500,127
|
|
20241113,133700,1764496100,31500,31500,31500,31500,59
|
|
20241113,133600,1762637600,31550,31550,31550,31550,113
|
|
20241113,133500,1759072450,31500,31550,31550,31500,91
|
|
20241113,133400,1756205300,31550,31550,31550,31550,13
|
|
20241113,133300,1755795150,31550,31600,31600,31550,19
|
|
20241113,133200,1755195550,31600,31600,31650,31550,283
|
|
20241113,133100,1746263950,31650,31550,31650,31500,752
|
|
20241113,133000,1722522950,31550,31500,31550,31500,222
|
|
20241113,132900,1715529300,31500,31450,31500,31450,39
|
|
20241113,132800,1714301300,31400,31400,31400,31400,16
|
|
20241113,132700,1713798900,31450,31400,31450,31400,170
|
|
20241113,132600,1708452900,31400,31450,31450,31400,89
|
|
20241113,132500,1705655850,31450,31450,31450,31450,14
|
|
20241113,132400,1705215550,31450,31450,31450,31450,31
|
|
20241113,132300,1704240600,31250,31400,31400,31150,692
|
|
20241113,132200,1682544750,31150,31150,31150,31150,0
|
|
20241113,132100,1682544750,31150,31300,31350,31150,184
|
|
20241113,132000,1676782600,31250,31150,31250,31150,25
|
|
20241113,131900,1676002850,31250,31200,31250,31200,102
|
|
20241113,131800,1672819200,31200,31200,31200,31100,434
|
|
20241113,131700,1659303050,31200,31150,31200,31150,42
|
|
20241113,131600,1657994700,31200,31200,31200,31200,359
|
|
20241113,131500,1646793900,31250,31250,31250,31250,0
|
|
20241113,131400,1646793900,31250,31250,31250,31250,5
|
|
20241113,131300,1646637650,31250,31250,31250,31250,0
|
|
20241113,131200,1646637650,31250,31250,31250,31250,527
|
|
20241113,131100,1630168900,31250,31300,31300,31250,82
|
|
20241113,131000,1627602550,31350,31350,31350,31350,3
|
|
20241113,130900,1627508500,31250,31300,31300,31250,48
|
|
20241113,130800,1626006500,31300,31300,31300,31300,11
|
|
20241113,130700,1625662200,31300,31300,31300,31300,8
|
|
20241113,130600,1625411800,31300,31250,31300,31250,297
|
|
20241113,130500,1616117550,31250,31250,31250,31250,30
|
|
20241113,130400,1615180050,31250,31250,31250,31250,0
|
|
20241113,130300,1615180050,31250,31200,31250,31200,151
|
|
20241113,130200,1610461500,31200,31200,31200,31200,10
|
|
20241113,130100,1610149500,31200,31200,31200,31200,0
|
|
20241113,130000,1610149500,31200,31300,31300,31200,128
|
|
20241113,125900,1606151850,31250,31250,31250,31250,102
|
|
20241113,125800,1602964350,31200,31200,31200,31200,0
|
|
20241113,125700,1602964350,31200,31200,31250,31200,283
|
|
20241113,125600,1594132850,31250,31200,31250,31200,78
|
|
20241113,125500,1591698900,31250,31250,31250,31250,11
|
|
20241113,125400,1591355150,31250,31250,31250,31250,6
|
|
20241113,125300,1591167650,31250,31250,31250,31250,7
|
|
20241113,125200,1590948900,31200,31200,31250,31200,99
|
|
20241113,125100,1587859850,31200,31200,31250,31200,21
|
|
20241113,125000,1587204350,31200,31200,31250,31200,38
|
|
20241113,124900,1586018500,31150,31200,31200,31150,111
|
|
20241113,124800,1582555950,31200,31200,31200,31150,224
|
|
20241113,124700,1575568150,31200,31200,31200,31200,201
|
|
20241113,124600,1569296950,31250,31200,31250,31200,8
|
|
20241113,124500,1569047000,31250,31250,31250,31200,37
|
|
20241113,124400,1567892050,31200,31250,31250,31200,15
|
|
20241113,124300,1567423800,31250,31250,31250,31250,6
|
|
20241113,124200,1567236300,31250,31250,31250,31250,205
|
|
20241113,124100,1560830050,31300,31300,31300,31300,6
|
|
20241113,124000,1560642250,31300,31300,31300,31300,12
|
|
20241113,123900,1560266650,31250,31250,31300,31250,82
|
|
20241113,123800,1557703900,31300,31300,31300,31300,6
|
|
20241113,123700,1557516100,31300,31300,31300,31250,9
|
|
20241113,123600,1557234450,31300,31300,31300,31300,3
|
|
20241113,123500,1557140550,31300,31300,31300,31300,11
|
|
20241113,123400,1556796250,31250,31350,31350,31250,80
|
|
20241113,123300,1554293550,31350,31350,31350,31350,19
|
|
20241113,123200,1553697900,31350,31350,31350,31350,6
|
|
20241113,123100,1553509800,31350,31350,31350,31350,6
|
|
20241113,123000,1553321700,31350,31350,31350,31350,11
|
|
20241113,122900,1552976850,31350,31350,31350,31350,5
|
|
20241113,122800,1552820100,31350,31350,31350,31350,11
|
|
20241113,122700,1552475250,31350,31350,31350,31350,10
|
|
20241113,122600,1552161750,31300,31350,31350,31300,171
|
|
20241113,122500,1546809150,31350,31350,31350,31300,15
|
|
20241113,122400,1546339000,31350,31300,31350,31300,6
|
|
20241113,122300,1546150950,31350,31300,31350,31300,309
|
|
20241113,122200,1536464100,31250,31250,31250,31250,0
|
|
20241113,122100,1536464100,31250,31250,31250,31200,126
|
|
20241113,122000,1532526650,31250,31350,31350,31250,170
|
|
20241113,121900,1527211600,31300,31350,31350,31300,17
|
|
20241113,121800,1526679250,31350,31400,31400,31350,192
|
|
20241113,121700,1520659750,31350,31300,31350,31300,306
|
|
20241113,121600,1511081350,31300,31300,31300,31300,230
|
|
20241113,121500,1503882350,31400,31400,31400,31350,539
|
|
20241113,121400,1486983700,31400,31400,31400,31350,15
|
|
20241113,121300,1486512850,31400,31400,31400,31400,9
|
|
20241113,121200,1486230250,31350,31350,31350,31350,5
|
|
20241113,121100,1486073500,31350,31400,31400,31350,89
|
|
20241113,121000,1483283050,31400,31500,31500,31400,53
|
|
20241113,120900,1481617650,31500,31500,31500,31500,5
|
|
20241113,120800,1481460150,31500,31500,31500,31500,39
|
|
20241113,120700,1480231650,31450,31450,31450,31450,15
|
|
20241113,120600,1479759900,31450,31450,31450,31450,18
|
|
20241113,120500,1479193800,31500,31500,31500,31500,21
|
|
20241113,120400,1478532300,31450,31500,31500,31450,8
|
|
20241113,120300,1478280450,31450,31450,31450,31450,0
|
|
20241113,120200,1478280450,31450,31350,31450,31350,405
|
|
20241113,120100,1465562250,31350,31350,31350,31350,1
|
|
20241113,120000,1465530900,31350,31350,31350,31350,52
|
|
20241113,115900,1463900700,31350,31350,31350,31350,5
|
|
20241113,115800,1463743950,31350,31350,31350,31350,6
|
|
20241113,115700,1463555850,31350,31350,31350,31350,5
|
|
20241113,115600,1463399100,31350,31350,31350,31350,41
|
|
20241113,115500,1462113750,31400,31400,31400,31400,11
|
|
20241113,115400,1461768350,31400,31400,31400,31400,5
|
|
20241113,115300,1461611350,31400,31400,31400,31400,6
|
|
20241113,115200,1461422950,31400,31400,31400,31400,47
|
|
20241113,115100,1459947150,31400,31400,31400,31400,6
|
|
20241113,115000,1459758750,31350,31400,31400,31350,11
|
|
20241113,114900,1459413600,31350,31350,31350,31350,47
|
|
20241113,114800,1457940150,31300,31350,31350,31300,10
|
|
20241113,114700,1457626850,31350,31350,31400,31350,125
|
|
20241113,114600,1453707850,31350,31350,31350,31350,11
|
|
20241113,114500,1453363000,31350,31350,31350,31350,6
|
|
20241113,114400,1453174900,31350,31350,31350,31350,11
|
|
20241113,114300,1452830050,31400,31400,31400,31400,6
|
|
20241113,114200,1452641650,31400,31400,31400,31400,5
|
|
20241113,114100,1452484650,31350,31350,31350,31350,7
|
|
20241113,114000,1452265200,31350,31250,31350,31250,73
|
|
20241113,113900,1449976900,31300,31300,31300,31250,40
|
|
20241113,113800,1448725050,31250,31250,31300,31250,142
|
|
20241113,113700,1444287400,31250,31200,31250,31200,113
|
|
20241113,113600,1440761300,31200,31200,31250,31200,197
|
|
20241113,113500,1434608350,31250,31250,31250,31250,1
|
|
20241113,113400,1434577100,31250,31300,31300,31250,238
|
|
20241113,113300,1427129250,31350,31350,31350,31350,30
|
|
20241113,113200,1426188750,31300,31350,31350,31300,110
|
|
20241113,113100,1422743550,31350,31350,31350,31350,0
|
|
20241113,113000,1422743550,31350,31350,31350,31350,0
|
|
20241113,112900,1422743550,31350,31350,31350,31350,0
|
|
20241113,112800,1422743550,31350,31350,31350,31350,100
|
|
20241113,112700,1419608550,31350,31350,31350,31350,0
|
|
20241113,112600,1419608550,31350,31350,31350,31350,31
|
|
20241113,112500,1418636700,31350,31350,31350,31350,83
|
|
20241113,112400,1416034650,31350,31350,31350,31350,0
|
|
20241113,112300,1416034650,31350,31350,31350,31350,186
|
|
20241113,112200,1410203550,31350,31350,31350,31350,100
|
|
20241113,112100,1407068550,31350,31350,31350,31350,13
|
|
20241113,112000,1406661000,31550,31400,31550,31350,322
|
|
20241113,111900,1396513600,31500,31500,31500,31500,0
|
|
20241113,111800,1396513600,31500,31500,31500,31500,0
|
|
20241113,111700,1396513600,31500,31500,31500,31500,689
|
|
20241113,111600,1374810100,31500,31550,31550,31500,404
|
|
20241113,111500,1362084050,31550,31550,31600,31500,78
|
|
20241113,111400,1359622850,31600,31650,31700,31600,354
|
|
20241113,111300,1348405700,31650,31650,31650,31650,0
|
|
20241113,111200,1348405700,31650,31650,31650,31650,24
|
|
20241113,111100,1347646100,31500,31450,31500,31400,309
|
|
20241113,111000,1337919250,31450,31450,31450,31450,0
|
|
20241113,110900,1337919250,31450,31450,31450,31450,0
|
|
20241113,110800,1337919250,31450,31450,31450,31450,0
|
|
20241113,110700,1337919250,31450,31500,31500,31450,72
|
|
20241113,110600,1335654350,31500,31500,31500,31500,0
|
|
20241113,110500,1335654350,31500,31550,31550,31500,269
|
|
20241113,110400,1327172450,31600,31600,31600,31600,49
|
|
20241113,110300,1325624050,31650,31700,31700,31600,208
|
|
20241113,110200,1319044200,31700,31700,31700,31700,9
|
|
20241113,110100,1318758900,31700,31700,31700,31700,1
|
|
20241113,110000,1318727200,31550,31550,31550,31550,5
|
|
20241113,105900,1318569450,31550,31550,31550,31550,4
|
|
20241113,105800,1318443250,31550,31550,31550,31550,7
|
|
20241113,105700,1318222400,31650,31650,31650,31650,0
|
|
20241113,105600,1318222400,31650,31650,31650,31650,34
|
|
20241113,105500,1317146300,31550,31550,31550,31550,1
|
|
20241113,105400,1317114750,31550,31550,31550,31550,20
|
|
20241113,105300,1316483750,31550,31550,31550,31550,0
|
|
20241113,105200,1316483750,31550,31550,31550,31550,43
|
|
20241113,105100,1315127100,31700,31700,31700,31700,3
|
|
20241113,105000,1315032000,31700,31650,31700,31650,76
|
|
20241113,104900,1312625650,31650,31650,31650,31650,0
|
|
20241113,104800,1312625650,31650,31600,31650,31600,102
|
|
20241113,104700,1309400300,31500,31600,31600,31500,102
|
|
20241113,104600,1306177300,31600,31600,31600,31600,38
|
|
20241113,104500,1304976500,31450,31450,31450,31450,100
|
|
20241113,104400,1301831500,31450,31450,31450,31450,9
|
|
20241113,104300,1301548450,31600,31600,31600,31600,0
|
|
20241113,104200,1301548450,31600,31600,31600,31600,400
|
|
20241113,104100,1288908450,31600,31600,31600,31600,86
|
|
20241113,104000,1286190850,31600,31500,31600,31500,357
|
|
20241113,103900,1274917350,31500,31500,31500,31500,9
|
|
20241113,103800,1274633850,31550,31550,31550,31550,0
|
|
20241113,103700,1274633850,31550,31550,31550,31550,28
|
|
20241113,103600,1273750450,31300,31300,31550,31300,1516
|
|
20241113,103500,1226136600,31300,31300,31300,31300,32
|
|
20241113,103400,1225135000,31300,31300,31300,31200,273
|
|
20241113,103300,1216597400,31300,31300,31300,31300,0
|
|
20241113,103200,1216597400,31300,31300,31300,31300,0
|
|
20241113,103100,1216597400,31300,31300,31300,31300,1
|
|
20241113,103000,1216566100,31300,31300,31300,31300,0
|
|
20241113,102900,1216566100,31300,31300,31300,31300,209
|
|
20241113,102800,1210024400,31350,31450,31450,31350,48
|
|
20241113,102700,1208516800,31450,31450,31450,31450,22
|
|
20241113,102600,1207824900,31300,31250,31300,31200,232
|
|
20241113,102500,1200575200,31300,31250,31300,31250,17
|
|
20241113,102400,1200043200,31300,31300,31300,31200,5
|
|
20241113,102300,1199886900,31250,31300,31300,31250,225
|
|
20241113,102200,1192854050,31300,31350,31350,31300,174
|
|
20241113,102100,1187406650,31350,31350,31350,31300,167
|
|
20241113,102000,1182176300,31350,31350,31350,31350,62
|
|
20241113,101900,1180232600,31450,31450,31450,31450,10
|
|
20241113,101800,1179918100,31350,31500,31500,31350,10
|
|
20241113,101700,1179604300,31350,31400,31400,31350,48
|
|
20241113,101600,1178099350,31350,31350,31350,31350,0
|
|
20241113,101500,1178099350,31350,31350,31350,31350,120
|
|
20241113,101400,1174337350,31300,31300,31300,31300,2
|
|
20241113,101300,1174274750,31500,31500,31500,31500,8
|
|
20241113,101200,1174022750,31300,31450,31450,31300,138
|
|
20241113,101100,1169703200,31300,31400,31400,31300,501
|
|
20241113,101000,1153980750,31400,31450,31450,31400,282
|
|
20241113,100900,1145124950,31450,31450,31450,31450,22
|
|
20241113,100800,1144433050,31450,31500,31500,31450,204
|
|
20241113,100700,1138009600,31500,31700,31700,31500,173
|
|
20241113,100600,1132553350,31700,31700,31700,31700,1
|
|
20241113,100500,1132521650,31700,31750,31750,31600,579
|
|
20241113,100400,1114195850,31750,31850,31850,31750,148
|
|
20241113,100300,1109491650,31850,31900,31900,31850,192
|
|
20241113,100200,1103374850,31850,31850,31850,31850,0
|
|
20241113,100100,1103374850,31850,31800,31850,31800,51
|
|
20241113,100000,1101750550,31800,31900,31900,31800,72
|
|
20241113,095900,1099458750,31800,31800,31800,31800,118
|
|
20241113,095800,1095706350,31900,31900,31900,31900,2
|
|
20241113,095700,1095642550,31800,31800,31800,31800,0
|
|
20241113,095600,1095642550,31800,31800,31800,31800,0
|
|
20241113,095500,1095642550,31800,31700,31800,31600,762
|
|
20241113,095400,1071455550,31650,31650,31650,31650,50
|
|
20241113,095300,1069873050,31600,31500,31600,31450,297
|
|
20241113,095200,1060510500,31500,31550,31550,31500,420
|
|
20241113,095100,1047272350,31600,31750,31750,31600,210
|
|
20241113,095000,1040622550,31750,31750,31800,31750,125
|
|
20241113,094900,1036651050,31800,31800,31800,31800,111
|
|
20241113,094800,1033121250,31800,31800,31800,31800,11
|
|
20241113,094700,1032771450,31800,31950,31950,31800,97
|
|
20241113,094600,1029683850,31950,31900,31950,31850,3844
|
|
20241113,094500,907040450,31950,31950,31950,31950,45
|
|
20241113,094400,905602700,31900,31900,31900,31900,198
|
|
20241113,094300,899286500,31950,31900,31950,31900,71
|
|
20241113,094200,897019100,31950,31950,31950,31900,37
|
|
20241113,094100,895837450,31950,31850,31950,31850,4708
|
|
20241113,094000,745651100,31800,31950,31950,31800,481
|
|
20241113,093900,730354500,31800,31900,31900,31800,431
|
|
20241113,093800,716629700,31950,31950,31950,31950,19
|
|
20241113,093700,716022650,31950,32000,32000,31950,565
|
|
20241113,093600,697965950,32000,31750,32000,31750,1101
|
|
20241113,093500,662940700,31700,31550,31700,31550,396
|
|
20241113,093400,650417500,31550,31550,31550,31500,89
|
|
20241113,093300,647611250,31550,31600,31600,31550,74
|
|
20241113,093200,645273750,31600,31550,31600,31500,637
|
|
20241113,093100,625174200,31500,31400,31500,31350,149
|
|
20241113,093000,620481050,31350,31400,31500,31350,572
|
|
20241113,092900,602493200,31300,31200,31300,31150,261
|
|
20241113,092800,594336450,31200,31200,31200,31200,65
|
|
20241113,092700,592308450,31200,31300,31350,31200,214
|
|
20241113,092600,585626050,31200,31200,31400,31200,1727
|
|
20241113,092500,531703600,31200,31350,31350,31100,753
|
|
20241113,092400,508174650,31400,31400,31450,31400,184
|
|
20241113,092300,502395800,31400,31500,31500,31400,109
|
|
20241113,092200,498964800,31550,31550,31550,31500,302
|
|
20241113,092100,489439200,31300,31500,31500,31300,408
|
|
20241113,092000,476651950,31550,31400,31600,31400,608
|
|
20241113,091900,457494700,31400,31400,31400,31250,864
|
|
20241113,091800,430405250,31500,31600,31600,31450,871
|
|
20241113,091700,402938500,31650,31600,31650,31600,1165
|
|
20241113,091600,366124100,31650,31650,31650,31650,232
|
|
20241113,091500,358781300,31700,31750,31750,31650,115
|
|
20241113,091400,355139600,31650,31650,31700,31650,133
|
|
20241113,091300,350925150,31650,31600,31850,31600,235
|
|
20241113,091200,343475650,31600,31650,31700,31600,232
|
|
20241113,091100,336141500,31650,31750,31750,31650,646
|
|
20241113,091000,315684000,31750,31900,31900,31750,669
|
|
20241113,090900,294406300,32050,31900,32050,31800,369
|
|
20241113,090800,282661100,31900,32200,32200,31900,784
|
|
20241113,090700,257609150,32050,32250,32250,32050,513
|
|
20241113,090600,241142550,32250,32050,32250,32000,1402
|
|
20241113,090500,196216150,32050,32000,32050,31950,278
|
|
20241113,090400,187312750,31900,31850,31900,31850,210
|
|
20241113,090300,180618500,31700,31850,31850,31700,317
|
|
20241113,090200,170553150,31900,31900,32000,31750,1934
|
|
20241113,090100,109036650,31900,31650,31900,31650,531
|
|
20241113,090000,92167800,31700,31200,31700,31200,2946
|