534 lines
28 KiB
CSV
534 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,185100,3319046650,30200,30200,30200,30200,1446
|
|
20241114,185000,3319046650,30200,30200,30200,30200,0
|
|
20241114,184900,3319046650,30200,30200,30200,30200,0
|
|
20241114,184800,3319046650,30200,30200,30200,30200,0
|
|
20241114,184700,3319046650,30200,30200,30200,30200,0
|
|
20241114,184600,3319046650,30200,30200,30200,30200,0
|
|
20241114,184500,3319046650,30200,30200,30200,30200,0
|
|
20241114,184400,3319046650,30200,30200,30200,30200,0
|
|
20241114,184300,3319046650,30200,30200,30200,30200,0
|
|
20241114,184200,3319046650,30200,30200,30200,30200,0
|
|
20241114,184100,3319046650,30200,30200,30200,30200,0
|
|
20241114,184000,3319046650,30200,30200,30200,30200,0
|
|
20241114,183900,3319046650,30200,30200,30200,30200,0
|
|
20241114,183800,3319046650,30200,30200,30200,30200,0
|
|
20241114,183700,3319046650,30200,30200,30200,30200,0
|
|
20241114,183600,3319046650,30200,30200,30200,30200,0
|
|
20241114,183500,3319046650,30200,30200,30200,30200,0
|
|
20241114,183400,3319046650,30200,30200,30200,30200,0
|
|
20241114,183300,3319046650,30200,30200,30200,30200,0
|
|
20241114,183200,3319046650,30200,30200,30200,30200,0
|
|
20241114,183100,3319046650,30200,30200,30200,30200,0
|
|
20241114,183000,3319046650,30200,30200,30200,30200,0
|
|
20241114,182900,3319046650,30200,30200,30200,30200,0
|
|
20241114,182800,3319046650,30200,30200,30200,30200,0
|
|
20241114,182700,3319046650,30200,30200,30200,30200,0
|
|
20241114,182600,3319046650,30200,30200,30200,30200,0
|
|
20241114,182500,3319046650,30200,30200,30200,30200,0
|
|
20241114,182400,3319046650,30200,30200,30200,30200,0
|
|
20241114,182300,3319046650,30200,30200,30200,30200,0
|
|
20241114,182200,3319046650,30200,30200,30200,30200,0
|
|
20241114,182100,3319046650,30200,30200,30200,30200,1446
|
|
20241114,182000,3319046650,30200,30200,30200,30200,0
|
|
20241114,181900,3319046650,30200,30200,30200,30200,0
|
|
20241114,181800,3319046650,30200,30200,30200,30200,0
|
|
20241114,181700,3319046650,30200,30200,30200,30200,0
|
|
20241114,181600,3319046650,30200,30200,30200,30200,0
|
|
20241114,181500,3319046650,30200,30200,30200,30200,0
|
|
20241114,181400,3319046650,30200,30200,30200,30200,0
|
|
20241114,181300,3319046650,30200,30200,30200,30200,0
|
|
20241114,181200,3319046650,30200,30200,30200,30200,0
|
|
20241114,181100,3319046650,30200,30200,30200,30200,0
|
|
20241114,181000,3319046650,30200,30200,30200,30200,0
|
|
20241114,180900,3319046650,30200,30200,30200,30200,0
|
|
20241114,180800,3319046650,30200,30200,30200,30200,0
|
|
20241114,180700,3319046650,30200,30200,30200,30200,0
|
|
20241114,180600,3319046650,30200,30200,30200,30200,0
|
|
20241114,180500,3319046650,30200,30200,30200,30200,0
|
|
20241114,180400,3319046650,30200,30200,30200,30200,0
|
|
20241114,180300,3319046650,30200,30200,30200,30200,0
|
|
20241114,180200,3319046650,30200,30200,30200,30200,0
|
|
20241114,180100,3319046650,30200,30200,30200,30200,0
|
|
20241114,180000,3319046650,30200,30200,30200,30200,0
|
|
20241114,175900,3319046650,30200,30200,30200,30200,0
|
|
20241114,175800,3319046650,30200,30200,30200,30200,0
|
|
20241114,175700,3319046650,30200,30200,30200,30200,0
|
|
20241114,175600,3319046650,30200,30200,30200,30200,0
|
|
20241114,175500,3319046650,30200,30200,30200,30200,0
|
|
20241114,175400,3319046650,30200,30200,30200,30200,0
|
|
20241114,175300,3319046650,30200,30200,30200,30200,0
|
|
20241114,175200,3319046650,30200,30200,30200,30200,0
|
|
20241114,175100,3319046650,30200,30200,30200,30200,1446
|
|
20241114,175000,3319046650,30200,30200,30200,30200,0
|
|
20241114,174900,3319046650,30200,30200,30200,30200,0
|
|
20241114,174800,3319046650,30200,30200,30200,30200,0
|
|
20241114,174700,3319046650,30200,30200,30200,30200,0
|
|
20241114,174600,3319046650,30200,30200,30200,30200,0
|
|
20241114,174500,3319046650,30200,30200,30200,30200,0
|
|
20241114,174400,3319046650,30200,30200,30200,30200,0
|
|
20241114,174300,3319046650,30200,30200,30200,30200,0
|
|
20241114,174200,3319046650,30200,30200,30200,30200,0
|
|
20241114,174100,3319046650,30200,30200,30200,30200,0
|
|
20241114,174000,3319046650,30200,30200,30200,30200,0
|
|
20241114,173900,3319046650,30200,30200,30200,30200,0
|
|
20241114,173800,3319046650,30200,30200,30200,30200,0
|
|
20241114,173700,3319046650,30200,30200,30200,30200,0
|
|
20241114,173600,3319046650,30200,30200,30200,30200,0
|
|
20241114,173500,3319046650,30200,30200,30200,30200,0
|
|
20241114,173400,3319046650,30200,30200,30200,30200,0
|
|
20241114,173300,3319046650,30200,30200,30200,30200,0
|
|
20241114,173200,3319046650,30200,30200,30200,30200,0
|
|
20241114,173100,3319046650,30200,30200,30200,30200,0
|
|
20241114,173000,3319046650,30200,30200,30200,30200,0
|
|
20241114,172900,3319046650,30200,30200,30200,30200,0
|
|
20241114,172800,3319046650,30200,30200,30200,30200,0
|
|
20241114,172700,3319046650,30200,30200,30200,30200,0
|
|
20241114,172600,3319046650,30200,30200,30200,30200,0
|
|
20241114,172500,3319046650,30200,30200,30200,30200,0
|
|
20241114,172400,3319046650,30200,30200,30200,30200,0
|
|
20241114,172300,3319046650,30200,30200,30200,30200,0
|
|
20241114,172200,3319046650,30200,30200,30200,30200,0
|
|
20241114,172100,3319046650,30200,30200,30200,30200,1446
|
|
20241114,172000,3319046650,30200,30200,30200,30200,0
|
|
20241114,171900,3319046650,30200,30200,30200,30200,0
|
|
20241114,171800,3319046650,30200,30200,30200,30200,0
|
|
20241114,171700,3319046650,30200,30200,30200,30200,0
|
|
20241114,171600,3319046650,30200,30200,30200,30200,0
|
|
20241114,171500,3319046650,30200,30200,30200,30200,0
|
|
20241114,171400,3319046650,30200,30200,30200,30200,0
|
|
20241114,171300,3319046650,30200,30200,30200,30200,0
|
|
20241114,171200,3319046650,30200,30200,30200,30200,0
|
|
20241114,171100,3319046650,30200,30200,30200,30200,0
|
|
20241114,171000,3319046650,30200,30200,30200,30200,0
|
|
20241114,170900,3319046650,30200,30200,30200,30200,0
|
|
20241114,170800,3319046650,30200,30200,30200,30200,0
|
|
20241114,170700,3319046650,30200,30200,30200,30200,0
|
|
20241114,170600,3319046650,30200,30200,30200,30200,0
|
|
20241114,170500,3319046650,30200,30200,30200,30200,0
|
|
20241114,170400,3319046650,30200,30200,30200,30200,0
|
|
20241114,170300,3319046650,30200,30200,30200,30200,0
|
|
20241114,170200,3319046650,30200,30200,30200,30200,0
|
|
20241114,170100,3319046650,30200,30200,30200,30200,0
|
|
20241114,170000,3319046650,30200,30200,30200,30200,0
|
|
20241114,165900,3319046650,30200,30200,30200,30200,0
|
|
20241114,165800,3319046650,30200,30200,30200,30200,0
|
|
20241114,165700,3319046650,30200,30200,30200,30200,0
|
|
20241114,165600,3319046650,30200,30200,30200,30200,0
|
|
20241114,165500,3319046650,30200,30200,30200,30200,0
|
|
20241114,165400,3319046650,30200,30200,30200,30200,0
|
|
20241114,165300,3319046650,30200,30200,30200,30200,0
|
|
20241114,165200,3319046650,30200,30200,30200,30200,0
|
|
20241114,165100,3319046650,30200,30200,30200,30200,1446
|
|
20241114,165000,3319046650,30200,30200,30200,30200,0
|
|
20241114,164900,3319046650,30200,30200,30200,30200,0
|
|
20241114,164800,3319046650,30200,30200,30200,30200,0
|
|
20241114,164700,3319046650,30200,30200,30200,30200,0
|
|
20241114,164600,3319046650,30200,30200,30200,30200,0
|
|
20241114,164500,3319046650,30200,30200,30200,30200,0
|
|
20241114,164400,3319046650,30200,30200,30200,30200,0
|
|
20241114,164300,3319046650,30200,30200,30200,30200,0
|
|
20241114,164200,3319046650,30200,30200,30200,30200,0
|
|
20241114,164100,3319046650,30200,30200,30200,30200,0
|
|
20241114,164000,3319046650,30200,30200,30200,30200,0
|
|
20241114,163900,3319046650,30200,30200,30200,30200,0
|
|
20241114,163800,3319046650,30200,30200,30200,30200,0
|
|
20241114,163700,3319046650,30200,30200,30200,30200,0
|
|
20241114,163600,3319046650,30200,30200,30200,30200,0
|
|
20241114,163500,3319046650,30200,30200,30200,30200,0
|
|
20241114,163400,3319046650,30200,30200,30200,30200,0
|
|
20241114,163300,3319046650,30200,30200,30200,30200,0
|
|
20241114,163200,3319046650,30200,30200,30200,30200,0
|
|
20241114,163100,3319046650,30200,30200,30200,30200,0
|
|
20241114,163000,3319046650,30200,30200,30200,30200,1446
|
|
20241114,162900,3275377450,30150,30150,30150,30150,0
|
|
20241114,162800,3275377450,30150,30150,30150,30150,0
|
|
20241114,162700,3275377450,30150,30150,30150,30150,0
|
|
20241114,162600,3275377450,30150,30150,30150,30150,0
|
|
20241114,162500,3275377450,30150,30150,30150,30150,0
|
|
20241114,162400,3275377450,30150,30150,30150,30150,0
|
|
20241114,162300,3275377450,30150,30150,30150,30150,0
|
|
20241114,162200,3275377450,30150,30150,30150,30150,0
|
|
20241114,162100,3275377450,30150,30150,30150,30150,0
|
|
20241114,162000,3275377450,30150,30150,30150,30150,0
|
|
20241114,161900,3275377450,30150,30300,30300,30150,116
|
|
20241114,161800,3271877250,30300,30250,30300,30200,525
|
|
20241114,161700,3256009950,30350,30350,30350,30350,1
|
|
20241114,161600,3255979600,30250,30400,30400,30250,220
|
|
20241114,161500,3249319750,30400,30250,30400,30250,1009
|
|
20241114,161400,3218761600,30200,30200,30200,30150,63
|
|
20241114,161300,3216859400,30200,30100,30200,30100,686
|
|
20241114,161200,3196160800,30050,30200,30200,30050,821
|
|
20241114,161100,3171416750,30100,30150,30200,30100,2462
|
|
20241114,161000,3097294350,30200,30150,30200,30150,561
|
|
20241114,160900,3080373250,30150,30200,30250,30150,389
|
|
20241114,160800,3068614000,30100,30200,30250,30100,1682
|
|
20241114,160700,3017845650,30250,30250,30250,30200,428
|
|
20241114,160600,3004899400,30250,30300,30300,30250,297
|
|
20241114,160500,2995905550,30300,30300,30300,30200,1251
|
|
20241114,160400,2958051350,30300,30350,30350,30300,164
|
|
20241114,160300,2953075150,30350,30400,30400,30350,200
|
|
20241114,160200,2947004900,30350,30350,30400,30350,121
|
|
20241114,160100,2943332500,30400,30300,30400,30300,261
|
|
20241114,160000,2935411300,30350,30350,30400,30350,143
|
|
20241114,155900,2931071200,30350,30400,30400,30350,1022
|
|
20241114,155800,2900051650,30450,30450,30450,30450,1
|
|
20241114,155700,2900021200,30350,30350,30400,30350,447
|
|
20241114,155600,2886449750,30450,30350,30450,30350,204
|
|
20241114,155500,2880253150,30450,30400,30450,30350,456
|
|
20241114,155400,2866412350,30450,30450,30450,30400,67
|
|
20241114,155300,2864372400,30450,30450,30450,30400,322
|
|
20241114,155200,2854569300,30500,30400,30500,30400,80
|
|
20241114,155100,2852134500,30450,30450,30450,30400,636
|
|
20241114,155000,2832795850,30500,30450,30500,30450,1166
|
|
20241114,154900,2797291100,30400,30350,30400,30300,439
|
|
20241114,154800,2783975050,30350,30550,30550,30350,1889
|
|
20241114,154700,2726519500,30550,30550,30550,30550,294
|
|
20241114,154600,2717537800,30600,30600,30600,30500,524
|
|
20241114,154500,2701505150,30600,30850,30850,30600,1973
|
|
20241114,154400,2640933750,30950,30850,30950,30850,87
|
|
20241114,154300,2638246300,30850,30850,30850,30850,114
|
|
20241114,154200,2634729400,30850,30900,30900,30850,36
|
|
20241114,154100,2633618750,30900,30900,30900,30900,27
|
|
20241114,154000,2632784450,30900,31000,31000,30900,6
|
|
20241114,153900,2632598550,30950,30950,30950,30950,104
|
|
20241114,153800,2629379750,30900,30900,30900,30900,253
|
|
20241114,153700,2621562050,30950,30950,30950,30950,15
|
|
20241114,153600,2621097800,30900,30900,30900,30900,0
|
|
20241114,153500,2621097800,30900,30900,30900,30900,59
|
|
20241114,153400,2619274700,30950,30950,31000,30950,684
|
|
20241114,153300,2598103000,30950,31000,31000,30950,72
|
|
20241114,153200,2595874550,31000,31000,31000,31000,0
|
|
20241114,153100,2595874550,31000,30900,31000,30900,340
|
|
20241114,153000,2585355250,30900,30800,30900,30800,11
|
|
20241114,152900,2585015450,30900,30900,30900,30900,0
|
|
20241114,152800,2585015450,30900,30900,30900,30900,351
|
|
20241114,152700,2574169550,30900,30900,30900,30900,5
|
|
20241114,152600,2574015050,30800,30800,30800,30800,5
|
|
20241114,152500,2573861050,30900,30800,30900,30800,268
|
|
20241114,152400,2565605650,30850,30850,30900,30850,6
|
|
20241114,152300,2565420500,30800,30800,30800,30800,31
|
|
20241114,152200,2564465700,30850,30850,30850,30850,0
|
|
20241114,152100,2564465700,30850,30850,30850,30850,19
|
|
20241114,152000,2563879550,30800,30800,30800,30800,4
|
|
20241114,151900,2563756350,30800,30850,30850,30700,404
|
|
20241114,151800,2551329400,30850,30850,30850,30800,88
|
|
20241114,151700,2548614800,30850,30850,30850,30800,520
|
|
20241114,151600,2532588750,30800,30800,30800,30750,280
|
|
20241114,151500,2523965050,30700,30700,30700,30700,56
|
|
20241114,151400,2522245850,30700,30700,30750,30700,100
|
|
20241114,151300,2519175250,30700,30600,30700,30600,205
|
|
20241114,151200,2512893650,30600,30600,30600,30600,129
|
|
20241114,151100,2508946250,30600,30600,30600,30600,285
|
|
20241114,151000,2500225250,30600,30600,30650,30600,2108
|
|
20241114,150900,2435621000,30650,30550,30650,30550,479
|
|
20241114,150800,2420985200,30600,30650,30650,30600,566
|
|
20241114,150700,2403660050,30650,30650,30700,30600,176
|
|
20241114,150600,2398265900,30650,30700,30700,30650,276
|
|
20241114,150500,2389803750,30700,30750,30750,30700,103
|
|
20241114,150400,2386640450,30750,30800,30800,30750,323
|
|
20241114,150300,2376708150,30750,30800,30800,30750,21
|
|
20241114,150200,2376061450,30800,30800,30800,30800,140
|
|
20241114,150100,2371749450,30800,30800,30800,30800,40
|
|
20241114,150000,2370517450,30850,30800,30900,30800,513
|
|
20241114,145900,2354712450,30800,30700,30800,30650,80
|
|
20241114,145800,2352249800,30650,30900,30900,30650,580
|
|
20241114,145700,2334389450,30950,30850,30950,30850,56
|
|
20241114,145600,2332661250,30850,30850,30900,30750,1064
|
|
20241114,145500,2299884400,30800,30850,30900,30800,117
|
|
20241114,145400,2296275400,30850,30850,30850,30850,28
|
|
20241114,145300,2295411600,30850,30900,30950,30850,181
|
|
20241114,145200,2289819600,30850,30900,30900,30850,240
|
|
20241114,145100,2282407850,30900,30950,30950,30900,565
|
|
20241114,145000,2264948400,30950,30900,30950,30900,180
|
|
20241114,144900,2259382400,30950,30900,30950,30900,126
|
|
20241114,144800,2255488900,30900,30950,30950,30900,39
|
|
20241114,144700,2254281900,30900,30900,30900,30900,100
|
|
20241114,144600,2251191900,31000,30800,31000,30800,78
|
|
20241114,144500,2248783900,30950,30800,30950,30800,205
|
|
20241114,144400,2242444400,30800,30950,30950,30800,65
|
|
20241114,144300,2240432800,30900,30850,30900,30800,87
|
|
20241114,144200,2237750000,30900,30900,30900,30900,14
|
|
20241114,144100,2237317400,30900,30900,30900,30850,5
|
|
20241114,144000,2237162950,30950,30950,30950,30900,35
|
|
20241114,143900,2236081350,30800,30750,30800,30750,25
|
|
20241114,143800,2235312550,30800,30900,30900,30750,2170
|
|
20241114,143700,2168469350,30900,30900,30900,30900,0
|
|
20241114,143600,2168469350,30900,30900,30900,30900,21
|
|
20241114,143500,2167820450,30950,31050,31050,30600,2698
|
|
20241114,143400,2084735350,31000,31100,31100,31000,111
|
|
20241114,143300,2081285450,31100,31000,31100,31000,102
|
|
20241114,143200,2078123300,31000,31000,31000,31000,167
|
|
20241114,143100,2072946300,31000,31100,31100,31000,39
|
|
20241114,143000,2071736000,31000,31050,31050,31000,1150
|
|
20241114,142900,2036075500,31100,31150,31150,31100,787
|
|
20241114,142800,2011589600,31200,31200,31200,31200,42
|
|
20241114,142700,2010279200,31200,31200,31250,31200,404
|
|
20241114,142600,1997674150,31200,31200,31200,31200,0
|
|
20241114,142500,1997674150,31200,31200,31200,31200,0
|
|
20241114,142400,1997674150,31200,31250,31250,31200,819
|
|
20241114,142300,1972102600,31250,31300,31300,31250,43
|
|
20241114,142200,1970757450,31300,31300,31300,31300,0
|
|
20241114,142100,1970757450,31300,31350,31350,31300,28
|
|
20241114,142000,1969881000,31300,31250,31300,31250,11
|
|
20241114,141900,1969536750,31250,31300,31300,31250,33
|
|
20241114,141800,1968504350,31300,31300,31300,31300,0
|
|
20241114,141700,1968504350,31300,31300,31300,31300,52
|
|
20241114,141600,1966876750,31300,31300,31300,31300,0
|
|
20241114,141500,1966876750,31300,31400,31400,31300,44
|
|
20241114,141400,1965499450,31300,31300,31300,31300,0
|
|
20241114,141300,1965499450,31300,31300,31300,31300,0
|
|
20241114,141200,1965499450,31300,31350,31350,31300,51
|
|
20241114,141100,1963903100,31350,31350,31350,31350,33
|
|
20241114,141000,1962868550,31300,31300,31300,31300,0
|
|
20241114,140900,1962868550,31300,31300,31300,31300,0
|
|
20241114,140800,1962868550,31300,31300,31300,31300,336
|
|
20241114,140700,1952351750,31350,31350,31400,31350,83
|
|
20241114,140600,1949749600,31400,31400,31400,31400,0
|
|
20241114,140500,1949749600,31400,31400,31400,31400,0
|
|
20241114,140400,1949749600,31400,31350,31400,31350,41
|
|
20241114,140300,1948463500,31400,31400,31400,31400,1
|
|
20241114,140200,1948432100,31400,31400,31400,31350,119
|
|
20241114,140100,1944700900,31400,31400,31400,31400,31
|
|
20241114,140000,1943727500,31400,31400,31400,31400,93
|
|
20241114,135900,1940807300,31450,31450,31450,31400,219
|
|
20241114,135800,1933929750,31450,31450,31450,31450,1
|
|
20241114,135700,1933898300,31500,31500,31500,31500,1
|
|
20241114,135600,1933866800,31500,31500,31500,31500,12
|
|
20241114,135500,1933488800,31400,31450,31450,31400,185
|
|
20241114,135400,1927672100,31450,31450,31450,31450,1
|
|
20241114,135300,1927640650,31300,31300,31300,31300,157
|
|
20241114,135200,1922726550,31300,31350,31350,31300,20
|
|
20241114,135100,1922100500,31250,31350,31350,31250,100
|
|
20241114,135000,1918967700,31350,31350,31350,31350,102
|
|
20241114,134900,1915770000,31200,31350,31350,31200,2698
|
|
20241114,134800,1831323900,31400,31400,31400,31400,46
|
|
20241114,134700,1829879500,31400,31450,31450,31400,80
|
|
20241114,134600,1827367450,31450,31450,31500,31400,147
|
|
20241114,134500,1822745000,31500,31550,31550,31500,58
|
|
20241114,134400,1820917950,31500,31500,31500,31500,0
|
|
20241114,134300,1820917950,31500,31500,31500,31500,0
|
|
20241114,134200,1820917950,31500,31500,31500,31500,0
|
|
20241114,134100,1820917950,31500,31500,31500,31500,227
|
|
20241114,134000,1813767450,31500,31500,31500,31500,0
|
|
20241114,133900,1813767450,31500,31500,31500,31500,35
|
|
20241114,133800,1812664950,31500,31500,31500,31500,0
|
|
20241114,133700,1812664950,31500,31600,31600,31500,1201
|
|
20241114,133600,1774816350,31600,31600,31600,31600,45
|
|
20241114,133500,1773394350,31600,31600,31600,31600,0
|
|
20241114,133400,1773394350,31600,31550,31600,31550,79
|
|
20241114,133300,1770901850,31600,31600,31600,31600,68
|
|
20241114,133200,1768753050,31650,31650,31650,31650,1
|
|
20241114,133100,1768721400,31600,31600,31600,31600,40
|
|
20241114,133000,1767457400,31650,31650,31650,31650,5
|
|
20241114,132900,1767299150,31650,31550,31650,31550,127
|
|
20241114,132800,1763280000,31550,31550,31550,31550,0
|
|
20241114,132700,1763280000,31550,31550,31550,31550,6
|
|
20241114,132600,1763090700,31500,31550,31550,31500,394
|
|
20241114,132500,1750661100,31550,31600,31600,31550,765
|
|
20241114,132400,1726499250,31650,31700,31700,31650,5
|
|
20241114,132300,1726340800,31650,31700,31700,31650,208
|
|
20241114,132200,1719756550,31700,31650,31700,31650,25
|
|
20241114,132100,1718965050,31650,31650,31650,31650,0
|
|
20241114,132000,1718965050,31650,31650,31650,31650,0
|
|
20241114,131900,1718965050,31650,31700,31700,31650,200
|
|
20241114,131800,1712633850,31700,31700,31700,31700,161
|
|
20241114,131700,1707530150,31750,31750,31750,31750,0
|
|
20241114,131600,1707530150,31750,31750,31750,31750,1
|
|
20241114,131500,1707498400,31750,31800,31800,31750,2
|
|
20241114,131400,1707434850,31800,31800,31800,31800,1
|
|
20241114,131300,1707403050,31700,31700,31700,31700,0
|
|
20241114,131200,1707403050,31700,31700,31700,31700,0
|
|
20241114,131100,1707403050,31700,31700,31700,31700,0
|
|
20241114,131000,1707403050,31700,31700,31700,31700,216
|
|
20241114,130900,1700555850,31650,31650,31650,31650,5
|
|
20241114,130800,1700397600,31650,31650,31650,31650,2
|
|
20241114,130700,1700334300,31650,31700,31700,31650,86
|
|
20241114,130600,1697612350,31700,31700,31700,31700,52
|
|
20241114,130500,1695963950,31700,31700,31700,31650,82
|
|
20241114,130400,1693366100,31700,31700,31700,31650,589
|
|
20241114,130300,1674705800,31700,31750,31750,31700,278
|
|
20241114,130200,1665893150,31750,31750,31750,31750,25
|
|
20241114,130100,1665099400,31750,31800,31800,31750,285
|
|
20241114,130000,1656041050,31850,31850,31850,31850,11
|
|
20241114,125900,1655690700,31850,31850,31850,31850,116
|
|
20241114,125800,1651996100,31900,31900,31900,31900,5
|
|
20241114,125700,1651836600,31900,31900,31900,31900,1
|
|
20241114,125600,1651804700,31900,31900,31900,31900,0
|
|
20241114,125500,1651804700,31900,31900,31900,31900,0
|
|
20241114,125400,1651804700,31900,31900,31900,31900,1
|
|
20241114,125300,1651772800,31950,31800,31950,31800,460
|
|
20241114,125200,1637110700,31850,31800,31850,31800,569
|
|
20241114,125100,1619014800,31750,31650,31750,31650,627
|
|
20241114,125000,1599117950,31600,31700,31700,31600,97
|
|
20241114,124900,1596048250,31650,31650,31650,31650,0
|
|
20241114,124800,1596048250,31650,31700,31700,31650,47
|
|
20241114,124700,1594560650,31600,31650,31700,31600,538
|
|
20241114,124600,1577507350,31650,31650,31650,31650,108
|
|
20241114,124500,1574089150,31650,31650,31650,31550,838
|
|
20241114,124400,1547624100,31700,31700,31700,31700,6
|
|
20241114,124300,1547433900,31650,31650,31650,31650,409
|
|
20241114,124200,1534489050,31650,31650,31650,31650,2
|
|
20241114,124100,1534425750,31650,31650,31650,31650,1
|
|
20241114,124000,1534394100,31650,31650,31650,31650,31
|
|
20241114,123900,1533412950,31600,31600,31600,31600,0
|
|
20241114,123800,1533412950,31600,31650,31650,31600,11
|
|
20241114,123700,1533065300,31600,31650,31650,31600,4
|
|
20241114,123600,1532938800,31650,31650,31650,31650,154
|
|
20241114,123500,1528064700,31650,31650,31650,31650,346
|
|
20241114,123400,1517113800,31700,31700,31700,31700,21
|
|
20241114,123300,1516448100,31800,31800,31800,31800,4
|
|
20241114,123200,1516320900,31800,31800,31800,31800,30
|
|
20241114,123100,1515366900,31600,31750,31750,31600,510
|
|
20241114,123000,1499210700,31750,31800,31800,31750,68
|
|
20241114,122900,1497050300,31800,31850,31850,31800,27
|
|
20241114,122800,1496191550,31850,31850,31850,31850,0
|
|
20241114,122700,1496191550,31850,31800,31850,31750,283
|
|
20241114,122600,1487197300,31800,31800,31800,31750,59
|
|
20241114,122500,1485321500,31750,31750,31800,31750,300
|
|
20241114,122400,1475796450,31750,31750,31750,31750,29
|
|
20241114,122300,1474875700,31650,31650,31650,31650,0
|
|
20241114,122200,1474875700,31650,31750,31750,31650,940
|
|
20241114,122100,1445110050,31800,31800,31800,31800,39
|
|
20241114,122000,1443869850,31750,31750,31750,31750,423
|
|
20241114,121900,1430439600,31750,31750,31750,31750,221
|
|
20241114,121800,1423422850,31700,31700,31700,31700,3
|
|
20241114,121700,1423327750,31650,31650,31650,31650,33
|
|
20241114,121600,1422283300,31650,31650,31650,31650,2
|
|
20241114,121500,1422220000,31700,31750,31750,31700,14
|
|
20241114,121400,1421775650,31750,31700,31750,31700,20
|
|
20241114,121300,1421140700,31750,31750,31750,31750,1
|
|
20241114,121200,1421108950,31700,31700,31700,31700,0
|
|
20241114,121100,1421108950,31700,31750,31750,31700,649
|
|
20241114,121000,1400503500,31800,31750,31800,31750,56
|
|
20241114,120900,1398725200,31750,31750,31750,31750,306
|
|
20241114,120800,1389009700,31750,31750,31750,31750,330
|
|
20241114,120700,1378532200,31750,31700,31750,31700,409
|
|
20241114,120600,1365550150,31700,31700,31700,31700,1
|
|
20241114,120500,1365518450,31700,31750,31750,31700,63
|
|
20241114,120400,1363521200,31800,31750,31800,31750,105
|
|
20241114,120300,1360184300,31750,31650,31750,31650,548
|
|
20241114,120200,1342799500,31650,31550,31650,31500,491
|
|
20241114,120100,1327276650,31550,31550,31550,31550,153
|
|
20241114,120000,1322449500,31550,31550,31550,31550,37
|
|
20241114,115900,1321282150,31550,31550,31550,31550,6
|
|
20241114,115800,1321092850,31550,31550,31550,31550,1
|
|
20241114,115700,1321061300,31550,31550,31550,31550,45
|
|
20241114,115600,1319641550,31500,31300,31500,31300,681
|
|
20241114,115500,1298276500,31300,31300,31300,31300,0
|
|
20241114,115400,1298276500,31300,31300,31300,31300,99
|
|
20241114,115300,1295177800,31300,31300,31300,31300,8
|
|
20241114,115200,1294927400,31300,31300,31300,31300,88
|
|
20241114,115100,1292173000,31300,31300,31300,31300,2
|
|
20241114,115000,1292110400,31250,31200,31250,31200,14
|
|
20241114,114900,1291672950,31250,31250,31250,31200,72
|
|
20241114,114800,1289425450,31250,31250,31250,31250,75
|
|
20241114,114700,1287081700,31250,31250,31300,31250,277
|
|
20241114,114600,1278417000,31250,31350,31350,31250,2443
|
|
20241114,114500,1201906250,31350,31500,31500,31350,350
|
|
20241114,114400,1190916400,31400,31450,31500,31400,209
|
|
20241114,114300,1184343650,31450,31500,31500,31450,540
|
|
20241114,114200,1167355900,31500,31450,31500,31450,191
|
|
20241114,114100,1161344500,31450,31450,31450,31450,397
|
|
20241114,114000,1148858850,31450,31500,31500,31450,385
|
|
20241114,113900,1136732050,31500,31500,31500,31500,101
|
|
20241114,113800,1133550550,31500,31500,31500,31500,0
|
|
20241114,113700,1133550550,31500,31500,31500,31500,15
|
|
20241114,113600,1133078050,31450,31500,31500,31450,69
|
|
20241114,113500,1130905350,31500,31500,31500,31500,5
|
|
20241114,113400,1130747850,31500,31450,31500,31450,28
|
|
20241114,113300,1129867200,31450,31450,31450,31450,233
|
|
20241114,113200,1122539350,31400,31400,31450,31400,89
|
|
20241114,113100,1119744700,31400,31450,31450,31400,7
|
|
20241114,113000,1119524850,31500,31500,31500,31500,2
|
|
20241114,112900,1119461850,31500,31500,31500,31400,481
|
|
20241114,112800,1104333550,31500,31500,31500,31500,0
|
|
20241114,112700,1104333550,31500,31500,31500,31500,5
|
|
20241114,112600,1104176050,31500,31500,31550,31450,472
|
|
20241114,112500,1089310950,31500,31500,31500,31500,152
|
|
20241114,112400,1084522950,31550,31550,31550,31550,0
|
|
20241114,112300,1084522950,31550,31600,31600,31550,204
|
|
20241114,112200,1078086700,31550,31550,31550,31550,1
|
|
20241114,112100,1078055150,31550,31600,31600,31550,283
|
|
20241114,112000,1069112900,31650,31650,31650,31650,50
|
|
20241114,111900,1067530400,31700,31600,31700,31600,235
|
|
20241114,111800,1060085200,31600,31650,31650,31600,109
|
|
20241114,111700,1056637850,31650,31700,31700,31650,40
|
|
20241114,111600,1055370350,31800,31700,31800,31700,82
|
|
20241114,111500,1052769150,31700,31650,31700,31650,188
|
|
20241114,111400,1046817950,31600,31600,31600,31600,67
|
|
20241114,111300,1044700750,31600,31550,31600,31550,224
|
|
20241114,111200,1037625050,31500,31500,31500,31500,0
|
|
20241114,111100,1037625050,31500,31550,31550,31500,70
|
|
20241114,111000,1035417550,31600,31500,31600,31450,29
|
|
20241114,110900,1034504400,31500,31600,31600,31500,240
|
|
20241114,110800,1026937700,31600,31600,31600,31600,10
|
|
20241114,110700,1026621700,31650,31600,31650,31600,3
|
|
20241114,110600,1026526800,31650,31500,31650,31500,154
|
|
20241114,110500,1021675650,31600,31600,31600,31550,186
|
|
20241114,110400,1015803300,31600,31600,31600,31600,200
|
|
20241114,110300,1009483300,31600,31600,31600,31600,0
|
|
20241114,110200,1009483300,31600,31550,31600,31550,272
|
|
20241114,110100,1000901500,31500,31550,31550,31500,530
|
|
20241114,110000,984180950,31550,31650,31650,31550,2231
|
|
20241114,105900,913687650,31700,31750,31750,31700,500
|
|
20241114,105800,897837600,31800,31800,31800,31800,66
|
|
20241114,105700,895738800,31800,31800,31800,31800,0
|
|
20241114,105600,895738800,31800,31700,31800,31700,468
|
|
20241114,105500,880863200,31700,31800,31800,31700,321
|
|
20241114,105400,870674700,31700,32000,32000,31700,586
|
|
20241114,105300,852026850,31900,31900,31950,31850,370
|
|
20241114,105200,840230250,31800,31750,31900,31750,1286
|
|
20241114,105100,799306950,31650,31600,31700,31550,593
|
|
20241114,105000,780583350,31600,31700,31800,31600,1035
|
|
20241114,104900,747868600,31600,31700,32400,31600,2599
|
|
20241114,104800,664986800,31600,31600,31600,31600,0
|
|
20241114,104700,664986800,31600,31600,31600,31600,89
|
|
20241114,104600,662174400,31700,31600,31700,31500,913
|
|
20241114,104500,633327500,31700,31700,31700,31700,84
|
|
20241114,104400,630664700,31700,31600,31700,31500,88
|
|
20241114,104300,627885800,31500,31450,31500,31450,306
|
|
20241114,104200,618254750,31400,31250,31400,31250,118
|
|
20241114,104100,614558000,31250,31250,31250,31250,200
|
|
20241114,104000,608308000,31250,31350,31350,31250,115
|
|
20241114,103900,604708800,31450,31350,31450,31350,51
|
|
20241114,103800,603109850,31350,31400,31400,31350,54
|
|
20241114,103700,601415950,31350,31400,31400,31350,313
|
|
20241114,103600,591593700,31450,31500,31550,31450,310
|
|
20241114,103500,581830700,31500,31500,31500,31500,91
|
|
20241114,103400,578964200,31500,31500,31500,31500,187
|
|
20241114,103300,573073700,31550,31700,31700,31550,249
|
|
20241114,103200,565199600,31700,31700,31700,31700,8
|
|
20241114,103100,564946000,31700,31650,31700,31650,372
|
|
20241114,103000,553170050,31650,31550,31650,31550,72
|
|
20241114,102900,550892300,31500,31500,31500,31500,200
|
|
20241114,102800,544592300,31500,31500,31500,31500,42
|
|
20241114,102700,543269300,31600,31500,31600,31500,295
|
|
20241114,102600,533958600,31450,31450,31550,31450,717
|
|
20241114,102500,511394450,31450,31450,31450,31400,743
|
|
20241114,102400,488036000,31500,31550,31550,31500,1414
|
|
20241114,102300,443468950,31600,31600,31750,31550,1285
|
|
20241114,102200,402826050,31600,31850,31850,31600,843
|
|
20241114,102100,376100350,31850,31850,31850,31750,771
|
|
20241114,102000,351568250,31850,31850,31850,31850,110
|
|
20241114,101900,348064750,31850,31800,31850,31800,442
|
|
20241114,101800,333992550,31800,31700,31800,31700,587
|
|
20241114,101700,315365400,31700,31700,31700,31700,16
|
|
20241114,101600,314858200,31700,31800,31800,31700,711
|
|
20241114,101500,292304100,31850,31800,31850,31750,209
|
|
20241114,101400,285667300,31750,31850,31900,31750,950
|
|
20241114,101300,255458950,31900,32000,32050,31900,422
|
|
20241114,101200,241972300,32000,32000,32000,32000,133
|
|
20241114,101100,237716300,32000,32000,32050,32000,704
|
|
20241114,101000,215188200,32000,31950,32000,31850,136
|
|
20241114,100900,210844500,31950,31850,31950,31850,704
|
|
20241114,100800,188383250,31850,31800,31850,31800,54
|
|
20241114,100700,186663450,31900,31650,31900,31600,953
|
|
20241114,100600,156490750,31650,31800,31850,31650,496
|
|
20241114,100500,140787050,31800,31850,31850,31800,1353
|
|
20241114,100400,97753450,31850,31900,31900,31850,161
|
|
20241114,100300,92625350,31900,32000,32000,31800,484
|
|
20241114,100200,77199400,32050,32050,32050,32000,355
|
|
20241114,100100,65825250,32050,31800,32100,31800,977
|
|
20241114,100000,34639800,31800,31600,31800,31600,972
|