595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,185200,3021177200,31650,31650,31650,31650,2897
|
|
20241119,185100,3021177200,31650,31650,31650,31650,0
|
|
20241119,185000,3021177200,31650,31650,31650,31650,0
|
|
20241119,184900,3021177200,31650,31650,31650,31650,0
|
|
20241119,184800,3021177200,31650,31650,31650,31650,0
|
|
20241119,184700,3021177200,31650,31650,31650,31650,0
|
|
20241119,184600,3021177200,31650,31650,31650,31650,0
|
|
20241119,184500,3021177200,31650,31650,31650,31650,0
|
|
20241119,184400,3021177200,31650,31650,31650,31650,0
|
|
20241119,184300,3021177200,31650,31650,31650,31650,0
|
|
20241119,184200,3021177200,31650,31650,31650,31650,0
|
|
20241119,184100,3021177200,31650,31650,31650,31650,0
|
|
20241119,184000,3021177200,31650,31650,31650,31650,0
|
|
20241119,183900,3021177200,31650,31650,31650,31650,0
|
|
20241119,183800,3021177200,31650,31650,31650,31650,0
|
|
20241119,183700,3021177200,31650,31650,31650,31650,0
|
|
20241119,183600,3021177200,31650,31650,31650,31650,0
|
|
20241119,183500,3021177200,31650,31650,31650,31650,0
|
|
20241119,183400,3021177200,31650,31650,31650,31650,0
|
|
20241119,183300,3021177200,31650,31650,31650,31650,0
|
|
20241119,183200,3021177200,31650,31650,31650,31650,0
|
|
20241119,183100,3021177200,31650,31650,31650,31650,0
|
|
20241119,183000,3021177200,31650,31650,31650,31650,0
|
|
20241119,182900,3021177200,31650,31650,31650,31650,0
|
|
20241119,182800,3021177200,31650,31650,31650,31650,0
|
|
20241119,182700,3021177200,31650,31650,31650,31650,0
|
|
20241119,182600,3021177200,31650,31650,31650,31650,0
|
|
20241119,182500,3021177200,31650,31650,31650,31650,0
|
|
20241119,182400,3021177200,31650,31650,31650,31650,0
|
|
20241119,182300,3021177200,31650,31650,31650,31650,0
|
|
20241119,182200,3021177200,31650,31650,31650,31650,2897
|
|
20241119,182100,3021177200,31650,31650,31650,31650,0
|
|
20241119,182000,3021177200,31650,31650,31650,31650,0
|
|
20241119,181900,3021177200,31650,31650,31650,31650,0
|
|
20241119,181800,3021177200,31650,31650,31650,31650,0
|
|
20241119,181700,3021177200,31650,31650,31650,31650,0
|
|
20241119,181600,3021177200,31650,31650,31650,31650,0
|
|
20241119,181500,3021177200,31650,31650,31650,31650,0
|
|
20241119,181400,3021177200,31650,31650,31650,31650,0
|
|
20241119,181300,3021177200,31650,31650,31650,31650,0
|
|
20241119,181200,3021177200,31650,31650,31650,31650,0
|
|
20241119,181100,3021177200,31650,31650,31650,31650,0
|
|
20241119,181000,3021177200,31650,31650,31650,31650,0
|
|
20241119,180900,3021177200,31650,31650,31650,31650,0
|
|
20241119,180800,3021177200,31650,31650,31650,31650,0
|
|
20241119,180700,3021177200,31650,31650,31650,31650,0
|
|
20241119,180600,3021177200,31650,31650,31650,31650,0
|
|
20241119,180500,3021177200,31650,31650,31650,31650,0
|
|
20241119,180400,3021177200,31650,31650,31650,31650,0
|
|
20241119,180300,3021177200,31650,31650,31650,31650,0
|
|
20241119,180200,3021177200,31650,31650,31650,31650,0
|
|
20241119,180100,3021177200,31650,31650,31650,31650,0
|
|
20241119,180000,3021177200,31650,31650,31650,31650,0
|
|
20241119,175900,3021177200,31650,31650,31650,31650,0
|
|
20241119,175800,3021177200,31650,31650,31650,31650,0
|
|
20241119,175700,3021177200,31650,31650,31650,31650,0
|
|
20241119,175600,3021177200,31650,31650,31650,31650,0
|
|
20241119,175500,3021177200,31650,31650,31650,31650,0
|
|
20241119,175400,3021177200,31650,31650,31650,31650,0
|
|
20241119,175300,3021177200,31650,31650,31650,31650,0
|
|
20241119,175200,3021177200,31650,31650,31650,31650,2897
|
|
20241119,175100,3021177200,31650,31650,31650,31650,0
|
|
20241119,175000,3021177200,31650,31650,31650,31650,0
|
|
20241119,174900,3021177200,31650,31650,31650,31650,0
|
|
20241119,174800,3021177200,31650,31650,31650,31650,0
|
|
20241119,174700,3021177200,31650,31650,31650,31650,0
|
|
20241119,174600,3021177200,31650,31650,31650,31650,0
|
|
20241119,174500,3021177200,31650,31650,31650,31650,0
|
|
20241119,174400,3021177200,31650,31650,31650,31650,0
|
|
20241119,174300,3021177200,31650,31650,31650,31650,0
|
|
20241119,174200,3021177200,31650,31650,31650,31650,0
|
|
20241119,174100,3021177200,31650,31650,31650,31650,0
|
|
20241119,174000,3021177200,31650,31650,31650,31650,0
|
|
20241119,173900,3021177200,31650,31650,31650,31650,0
|
|
20241119,173800,3021177200,31650,31650,31650,31650,0
|
|
20241119,173700,3021177200,31650,31650,31650,31650,0
|
|
20241119,173600,3021177200,31650,31650,31650,31650,0
|
|
20241119,173500,3021177200,31650,31650,31650,31650,0
|
|
20241119,173400,3021177200,31650,31650,31650,31650,0
|
|
20241119,173300,3021177200,31650,31650,31650,31650,0
|
|
20241119,173200,3021177200,31650,31650,31650,31650,0
|
|
20241119,173100,3021177200,31650,31650,31650,31650,0
|
|
20241119,173000,3021177200,31650,31650,31650,31650,0
|
|
20241119,172900,3021177200,31650,31650,31650,31650,0
|
|
20241119,172800,3021177200,31650,31650,31650,31650,0
|
|
20241119,172700,3021177200,31650,31650,31650,31650,0
|
|
20241119,172600,3021177200,31650,31650,31650,31650,0
|
|
20241119,172500,3021177200,31650,31650,31650,31650,0
|
|
20241119,172400,3021177200,31650,31650,31650,31650,0
|
|
20241119,172300,3021177200,31650,31650,31650,31650,0
|
|
20241119,172200,3021177200,31650,31650,31650,31650,2897
|
|
20241119,172100,3021177200,31650,31650,31650,31650,0
|
|
20241119,172000,3021177200,31650,31650,31650,31650,0
|
|
20241119,171900,3021177200,31650,31650,31650,31650,0
|
|
20241119,171800,3021177200,31650,31650,31650,31650,0
|
|
20241119,171700,3021177200,31650,31650,31650,31650,0
|
|
20241119,171600,3021177200,31650,31650,31650,31650,0
|
|
20241119,171500,3021177200,31650,31650,31650,31650,0
|
|
20241119,171400,3021177200,31650,31650,31650,31650,0
|
|
20241119,171300,3021177200,31650,31650,31650,31650,0
|
|
20241119,171200,3021177200,31650,31650,31650,31650,0
|
|
20241119,171100,3021177200,31650,31650,31650,31650,0
|
|
20241119,171000,3021177200,31650,31650,31650,31650,0
|
|
20241119,170900,3021177200,31650,31650,31650,31650,0
|
|
20241119,170800,3021177200,31650,31650,31650,31650,0
|
|
20241119,170700,3021177200,31650,31650,31650,31650,0
|
|
20241119,170600,3021177200,31650,31650,31650,31650,0
|
|
20241119,170500,3021177200,31650,31650,31650,31650,0
|
|
20241119,170400,3021177200,31650,31650,31650,31650,0
|
|
20241119,170300,3021177200,31650,31650,31650,31650,0
|
|
20241119,170200,3021177200,31650,31650,31650,31650,0
|
|
20241119,170100,3021177200,31650,31650,31650,31650,0
|
|
20241119,170000,3021177200,31650,31650,31650,31650,0
|
|
20241119,165900,3021177200,31650,31650,31650,31650,0
|
|
20241119,165800,3021177200,31650,31650,31650,31650,0
|
|
20241119,165700,3021177200,31650,31650,31650,31650,0
|
|
20241119,165600,3021177200,31650,31650,31650,31650,0
|
|
20241119,165500,3021177200,31650,31650,31650,31650,0
|
|
20241119,165400,3021177200,31650,31650,31650,31650,0
|
|
20241119,165300,3021177200,31650,31650,31650,31650,0
|
|
20241119,165200,3021177200,31650,31650,31650,31650,2897
|
|
20241119,165100,3021177200,31650,31650,31650,31650,0
|
|
20241119,165000,3021177200,31650,31650,31650,31650,0
|
|
20241119,164900,3021177200,31650,31650,31650,31650,0
|
|
20241119,164800,3021177200,31650,31650,31650,31650,0
|
|
20241119,164700,3021177200,31650,31650,31650,31650,0
|
|
20241119,164600,3021177200,31650,31650,31650,31650,0
|
|
20241119,164500,3021177200,31650,31650,31650,31650,0
|
|
20241119,164400,3021177200,31650,31650,31650,31650,0
|
|
20241119,164300,3021177200,31650,31650,31650,31650,0
|
|
20241119,164200,3021177200,31650,31650,31650,31650,0
|
|
20241119,164100,3021177200,31650,31650,31650,31650,0
|
|
20241119,164000,3021177200,31650,31650,31650,31650,0
|
|
20241119,163900,3021177200,31650,31650,31650,31650,0
|
|
20241119,163800,3021177200,31650,31650,31650,31650,0
|
|
20241119,163700,3021177200,31650,31650,31650,31650,0
|
|
20241119,163600,3021177200,31650,31650,31650,31650,0
|
|
20241119,163500,3021177200,31650,31650,31650,31650,0
|
|
20241119,163400,3021177200,31650,31650,31650,31650,0
|
|
20241119,163300,3021177200,31650,31650,31650,31650,0
|
|
20241119,163200,3021177200,31650,31650,31650,31650,0
|
|
20241119,163100,3021177200,31650,31650,31650,31650,0
|
|
20241119,163000,3021177200,31650,31650,31650,31650,0
|
|
20241119,162900,3021177200,31650,31650,31650,31650,0
|
|
20241119,162800,3021177200,31650,31650,31650,31650,0
|
|
20241119,162700,3021177200,31650,31650,31650,31650,0
|
|
20241119,162600,3021177200,31650,31650,31650,31650,0
|
|
20241119,162500,3021177200,31650,31650,31650,31650,0
|
|
20241119,162400,3021177200,31650,31650,31650,31650,0
|
|
20241119,162300,3021177200,31650,31650,31650,31650,0
|
|
20241119,162200,3021177200,31650,31650,31650,31650,2897
|
|
20241119,162100,3021177200,31650,31650,31650,31650,0
|
|
20241119,162000,3021177200,31650,31650,31650,31650,0
|
|
20241119,161900,3021177200,31650,31650,31650,31650,0
|
|
20241119,161800,3021177200,31650,31650,31650,31650,0
|
|
20241119,161700,3021177200,31650,31650,31650,31650,0
|
|
20241119,161600,3021177200,31650,31650,31650,31650,0
|
|
20241119,161500,3021177200,31650,31650,31650,31650,0
|
|
20241119,161400,3021177200,31650,31650,31650,31650,0
|
|
20241119,161300,3021177200,31650,31650,31650,31650,0
|
|
20241119,161200,3021177200,31650,31650,31650,31650,0
|
|
20241119,161100,3021177200,31650,31650,31650,31650,0
|
|
20241119,161000,3021177200,31650,31650,31650,31650,0
|
|
20241119,160900,3021177200,31650,31650,31650,31650,0
|
|
20241119,160800,3021177200,31650,31650,31650,31650,0
|
|
20241119,160700,3021177200,31650,31650,31650,31650,0
|
|
20241119,160600,3021177200,31650,31650,31650,31650,0
|
|
20241119,160500,3021177200,31650,31650,31650,31650,0
|
|
20241119,160400,3021177200,31650,31650,31650,31650,0
|
|
20241119,160300,3021177200,31650,31650,31650,31650,0
|
|
20241119,160200,3021177200,31650,31650,31650,31650,0
|
|
20241119,160100,3021177200,31650,31650,31650,31650,0
|
|
20241119,160000,3021177200,31650,31650,31650,31650,0
|
|
20241119,155900,3021177200,31650,31650,31650,31650,0
|
|
20241119,155800,3021177200,31650,31650,31650,31650,0
|
|
20241119,155700,3021177200,31650,31650,31650,31650,0
|
|
20241119,155600,3021177200,31650,31650,31650,31650,0
|
|
20241119,155500,3021177200,31650,31650,31650,31650,0
|
|
20241119,155400,3021177200,31650,31650,31650,31650,0
|
|
20241119,155300,3021177200,31650,31650,31650,31650,0
|
|
20241119,155200,3021177200,31650,31650,31650,31650,2897
|
|
20241119,155100,3021177200,31650,31650,31650,31650,0
|
|
20241119,155000,3021177200,31650,31650,31650,31650,0
|
|
20241119,154900,3021177200,31650,31650,31650,31650,0
|
|
20241119,154800,3021177200,31650,31650,31650,31650,0
|
|
20241119,154700,3021177200,31650,31650,31650,31650,0
|
|
20241119,154600,3021177200,31650,31650,31650,31650,0
|
|
20241119,154500,3021177200,31650,31650,31650,31650,0
|
|
20241119,154400,3021177200,31650,31650,31650,31650,0
|
|
20241119,154300,3021177200,31650,31650,31650,31650,0
|
|
20241119,154200,3021177200,31650,31650,31650,31650,0
|
|
20241119,154100,3021177200,31650,31650,31650,31650,0
|
|
20241119,154000,3021177200,31650,31650,31650,31650,0
|
|
20241119,153900,3021177200,31650,31650,31650,31650,0
|
|
20241119,153800,3021177200,31650,31650,31650,31650,0
|
|
20241119,153700,3021177200,31650,31650,31650,31650,0
|
|
20241119,153600,3021177200,31650,31650,31650,31650,0
|
|
20241119,153500,3021177200,31650,31650,31650,31650,0
|
|
20241119,153400,3021177200,31650,31650,31650,31650,0
|
|
20241119,153300,3021177200,31650,31650,31650,31650,0
|
|
20241119,153200,3021177200,31650,31650,31650,31650,0
|
|
20241119,153100,3021177200,31650,31650,31650,31650,0
|
|
20241119,153000,3021177200,31650,31650,31650,31650,2897
|
|
20241119,152900,2929487150,31750,31750,31750,31750,0
|
|
20241119,152800,2929487150,31750,31750,31750,31750,0
|
|
20241119,152700,2929487150,31750,31750,31750,31750,0
|
|
20241119,152600,2929487150,31750,31750,31750,31750,0
|
|
20241119,152500,2929487150,31750,31750,31750,31750,0
|
|
20241119,152400,2929487150,31750,31750,31750,31750,0
|
|
20241119,152300,2929487150,31750,31750,31750,31750,0
|
|
20241119,152200,2929487150,31750,31750,31750,31750,0
|
|
20241119,152100,2929487150,31750,31750,31750,31750,0
|
|
20241119,152000,2929487150,31750,31750,31750,31750,0
|
|
20241119,151900,2929487150,31750,31850,31850,31700,325
|
|
20241119,151800,2919146600,31850,31850,31850,31800,54
|
|
20241119,151700,2917428150,31850,31850,31850,31800,141
|
|
20241119,151600,2912939850,31850,31850,31850,31850,309
|
|
20241119,151500,2903098200,31850,31750,31850,31750,229
|
|
20241119,151400,2895814200,31800,31750,31800,31700,188
|
|
20241119,151300,2889841700,31750,31750,31800,31750,206
|
|
20241119,151200,2883296950,31800,31800,31800,31800,140
|
|
20241119,151100,2878844950,31800,31800,31800,31750,442
|
|
20241119,151000,2864789500,31800,31800,31800,31750,249
|
|
20241119,150900,2856871800,31800,31800,31800,31800,242
|
|
20241119,150800,2849176200,31750,31750,31800,31750,175
|
|
20241119,150700,2843616000,31750,31800,31800,31750,234
|
|
20241119,150600,2836176350,31800,31800,31800,31750,88
|
|
20241119,150500,2833378200,31800,31800,31800,31800,79
|
|
20241119,150400,2830866000,31800,31800,31800,31800,123
|
|
20241119,150300,2826954600,31800,31750,31800,31750,273
|
|
20241119,150200,2818278850,31750,31750,31750,31750,400
|
|
20241119,150100,2805578850,31750,31750,31750,31700,108
|
|
20241119,150000,2802150350,31750,31700,31750,31700,105
|
|
20241119,145900,2798817800,31750,31750,31750,31650,63
|
|
20241119,145800,2796821350,31650,31700,31750,31650,170
|
|
20241119,145700,2791433450,31700,31650,31700,31650,132
|
|
20241119,145600,2787250250,31700,31650,31700,31650,103
|
|
20241119,145500,2783989800,31700,31650,31700,31650,101
|
|
20241119,145400,2780789350,31650,31650,31650,31600,178
|
|
20241119,145300,2775157700,31650,31600,31700,31600,112
|
|
20241119,145200,2771610300,31700,31650,31700,31650,167
|
|
20241119,145100,2766321200,31600,31650,31650,31600,109
|
|
20241119,145000,2762872550,31650,31650,31650,31600,24
|
|
20241119,144900,2762114050,31600,31650,31650,31550,90
|
|
20241119,144800,2759269000,31650,31600,31650,31600,100
|
|
20241119,144700,2756105100,31600,31650,31650,31600,101
|
|
20241119,144600,2752909600,31600,31600,31650,31600,152
|
|
20241119,144500,2748102550,31650,31600,31650,31600,111
|
|
20241119,144400,2744594850,31600,31600,31600,31550,64
|
|
20241119,144300,2742575350,31550,31500,31550,31500,37
|
|
20241119,144200,2741409400,31500,31550,31600,31500,122
|
|
20241119,144100,2737556450,31600,31500,31600,31500,70
|
|
20241119,144000,2735349900,31550,31550,31550,31500,123
|
|
20241119,143900,2731470950,31500,31600,31600,31500,132
|
|
20241119,143800,2727311000,31500,31500,31600,31500,133
|
|
20241119,143700,2723116050,31450,31550,31600,31450,94
|
|
20241119,143600,2720152550,31500,31400,31600,31400,148
|
|
20241119,143500,2715486750,31500,31500,31500,31450,112
|
|
20241119,143400,2711959950,31500,31450,31500,31450,96
|
|
20241119,143300,2708937150,31500,31400,31500,31400,81
|
|
20241119,143200,2706388600,31400,31450,31450,31300,120
|
|
20241119,143100,2702623400,31500,31500,31500,31450,108
|
|
20241119,143000,2699222600,31500,31500,31500,31450,35
|
|
20241119,142900,2698121400,31450,31450,31550,31400,3004
|
|
20241119,142800,2603646450,31550,31400,31550,31400,185
|
|
20241119,142700,2597825850,31450,31450,31450,31400,132
|
|
20241119,142600,2593676800,31450,31400,31450,31400,2765
|
|
20241119,142500,2506855250,31400,31400,31450,31400,302
|
|
20241119,142400,2497368600,31450,31450,31450,31400,177
|
|
20241119,142300,2491803250,31450,31500,31500,31450,140
|
|
20241119,142200,2487400200,31500,31350,31500,31350,658
|
|
20241119,142100,2466734350,31350,31350,31400,31300,95
|
|
20241119,142000,2463758950,31350,31300,31400,31300,81
|
|
20241119,141900,2461220400,31300,31400,31450,31300,331
|
|
20241119,141800,2450841300,31350,31450,31500,31350,902
|
|
20241119,141700,2422510200,31500,31500,31500,31450,176
|
|
20241119,141600,2416971550,31500,31500,31550,31500,34
|
|
20241119,141500,2415900000,31500,31450,31500,31450,165
|
|
20241119,141400,2410704800,31500,31500,31500,31450,110
|
|
20241119,141300,2407240900,31450,31450,31500,31450,91
|
|
20241119,141200,2404375600,31450,31450,31500,31450,125
|
|
20241119,141100,2400440800,31500,31500,31500,31450,139
|
|
20241119,141000,2396063450,31450,31550,31550,31450,115
|
|
20241119,140900,2392437550,31550,31550,31550,31500,27
|
|
20241119,140800,2391586650,31550,31500,31600,31500,173
|
|
20241119,140700,2386122300,31600,31500,31600,31450,229
|
|
20241119,140600,2378905500,31550,31550,31550,31500,92
|
|
20241119,140500,2376004000,31500,31500,31550,31500,125
|
|
20241119,140400,2372062550,31500,31500,31550,31500,136
|
|
20241119,140300,2367773300,31500,31550,31550,31450,177
|
|
20241119,140200,2362198600,31550,31550,31550,31500,144
|
|
20241119,140100,2357659050,31550,31450,31550,31450,46
|
|
20241119,140000,2356211150,31500,31450,31550,31450,109
|
|
20241119,135900,2352778750,31450,31500,31500,31450,109
|
|
20241119,135800,2349346350,31500,31450,31500,31450,209
|
|
20241119,135700,2342765500,31450,31500,31600,31450,107
|
|
20241119,135600,2339395850,31450,31500,31600,31450,92
|
|
20241119,135500,2336498850,31500,31450,31500,31450,66
|
|
20241119,135400,2334422150,31500,31500,31550,31500,232
|
|
20241119,135300,2327109850,31550,31500,31550,31500,107
|
|
20241119,135200,2323735900,31550,31600,31600,31550,99
|
|
20241119,135100,2320608900,31650,31550,31650,31500,87
|
|
20241119,135000,2317865050,31550,31550,31650,31550,79
|
|
20241119,134900,2315372500,31550,31550,31550,31550,100
|
|
20241119,134800,2312217500,31600,31600,31650,31550,127
|
|
20241119,134700,2308204800,31650,31650,31650,31600,129
|
|
20241119,134600,2304124500,31650,31600,31650,31600,91
|
|
20241119,134500,2301245500,31600,31650,31650,31600,31
|
|
20241119,134400,2300265500,31650,31550,31650,31550,991
|
|
20241119,134300,2268951700,31550,31600,31600,31550,41
|
|
20241119,134200,2267657750,31600,31550,31600,31550,98
|
|
20241119,134100,2264562450,31550,31650,31650,31550,51
|
|
20241119,134000,2262951900,31600,31600,31700,31600,70
|
|
20241119,133900,2260739800,31700,31600,31700,31600,128
|
|
20241119,133800,2256694900,31600,31600,31600,31550,86
|
|
20241119,133700,2253977400,31500,31500,31500,31500,10
|
|
20241119,133600,2253662400,31450,31600,31600,31450,239
|
|
20241119,133500,2246130800,31550,31550,31600,31500,106
|
|
20241119,133400,2242788100,31600,31500,31600,31500,198
|
|
20241119,133300,2236542850,31550,31650,31650,31550,343
|
|
20241119,133200,2225714100,31600,31650,31650,31600,112
|
|
20241119,133100,2222171100,31700,31700,31700,31650,71
|
|
20241119,133000,2219923800,31650,31700,31700,31650,192
|
|
20241119,132900,2213843300,31700,31700,31700,31700,23
|
|
20241119,132800,2213114200,31650,31650,31650,31650,73
|
|
20241119,132700,2210803750,31700,31650,31700,31600,134
|
|
20241119,132600,2206565450,31650,31650,31650,31650,68
|
|
20241119,132500,2204413250,31650,31600,31650,31550,372
|
|
20241119,132400,2192657950,31600,31700,31700,31600,220
|
|
20241119,132300,2185691600,31700,31650,31700,31650,12
|
|
20241119,132200,2185311350,31650,31700,31700,31650,57
|
|
20241119,132100,2183507250,31650,31700,31700,31650,49
|
|
20241119,132000,2181954700,31650,31650,31700,31650,104
|
|
20241119,131900,2178662800,31700,31700,31700,31700,97
|
|
20241119,131800,2175587900,31700,31700,31700,31700,71
|
|
20241119,131700,2173337200,31700,31700,31700,31700,97
|
|
20241119,131600,2170262300,31650,31650,31650,31650,43
|
|
20241119,131500,2168901350,31650,31700,31700,31600,174
|
|
20241119,131400,2163401000,31700,31700,31700,31650,149
|
|
20241119,131300,2158680750,31700,31650,31700,31650,7
|
|
20241119,131200,2158459150,31650,31700,31700,31650,75
|
|
20241119,131100,2156085350,31550,31700,31700,31550,304
|
|
20241119,131000,2146465200,31700,31650,31700,31650,31
|
|
20241119,130900,2145482600,31600,31700,31700,31600,11
|
|
20241119,130800,2145134000,31600,31650,31650,31600,308
|
|
20241119,130700,2135394500,31650,31650,31650,31650,93
|
|
20241119,130600,2132451050,31650,31600,31650,31600,111
|
|
20241119,130500,2128943400,31600,31600,31600,31600,107
|
|
20241119,130400,2125562200,31550,31600,31600,31550,87
|
|
20241119,130300,2122813250,31600,31600,31600,31550,81
|
|
20241119,130200,2120253900,31550,31600,31600,31550,60
|
|
20241119,130100,2118360850,31600,31600,31600,31600,104
|
|
20241119,130000,2115074450,31600,31650,31650,31600,183
|
|
20241119,125900,2109288150,31650,31650,31650,31650,82
|
|
20241119,125800,2106692850,31600,31700,31700,31600,396
|
|
20241119,125700,2094164700,31700,31700,31700,31700,88
|
|
20241119,125600,2091375100,31750,31700,31800,31700,86
|
|
20241119,125500,2088648700,31750,31750,31750,31750,69
|
|
20241119,125400,2086457950,31750,31750,31800,31750,22
|
|
20241119,125300,2085759400,31750,31700,31750,31700,175
|
|
20241119,125200,2080205200,31700,31600,31700,31600,34
|
|
20241119,125100,2079129600,31650,31700,31700,31650,177
|
|
20241119,125000,2073521600,31700,31650,31700,31650,30
|
|
20241119,124900,2072571200,31650,31650,31650,31650,83
|
|
20241119,124800,2069944250,31650,31650,31650,31600,217
|
|
20241119,124700,2063078700,31750,31650,31750,31650,96
|
|
20241119,124600,2060040200,31650,31700,31700,31650,115
|
|
20241119,124500,2056400200,31650,31650,31650,31650,328
|
|
20241119,124400,2046019000,31650,31750,31800,31650,345
|
|
20241119,124300,2035087700,31750,31750,31750,31750,83
|
|
20241119,124200,2032452450,31750,31700,31750,31700,2
|
|
20241119,124100,2032389000,31750,31750,31750,31750,68
|
|
20241119,124000,2030230000,31700,31750,31750,31700,302
|
|
20241119,123900,2020656450,31750,31800,31800,31700,369
|
|
20241119,123800,2008941300,31800,31800,31800,31800,84
|
|
20241119,123700,2006270100,31800,31800,31800,31800,113
|
|
20241119,123600,2002676700,31800,31750,31800,31750,6
|
|
20241119,123500,2002486150,31800,31800,31800,31800,69
|
|
20241119,123400,2000291950,31750,31800,31800,31750,104
|
|
20241119,123300,1996989400,31800,31750,31800,31750,72
|
|
20241119,123200,1994699850,31750,31750,31750,31750,336
|
|
20241119,123100,1984031850,31750,31750,31750,31750,81
|
|
20241119,123000,1981460100,31700,31700,31700,31700,75
|
|
20241119,122900,1979082600,31700,31700,31700,31700,71
|
|
20241119,122800,1976831900,31750,31750,31750,31750,77
|
|
20241119,122700,1974387150,31700,31750,31800,31700,13
|
|
20241119,122600,1973974150,31800,31750,31800,31650,177
|
|
20241119,122500,1968363250,31750,31750,31750,31750,109
|
|
20241119,122400,1964902500,31750,31750,31750,31750,382
|
|
20241119,122300,1952774000,31750,31750,31750,31700,9
|
|
20241119,122200,1952488350,31750,31650,31750,31650,10
|
|
20241119,122100,1952170950,31700,31650,31700,31650,80
|
|
20241119,122000,1949635150,31650,31650,31650,31650,81
|
|
20241119,121900,1947071500,31650,31650,31650,31650,76
|
|
20241119,121800,1944666100,31650,31650,31650,31650,69
|
|
20241119,121700,1942482250,31600,31700,31700,31600,279
|
|
20241119,121600,1933651200,31700,31700,31700,31700,69
|
|
20241119,121500,1931463900,31700,31750,31750,31700,115
|
|
20241119,121400,1927817900,31750,31850,31850,31750,723
|
|
20241119,121300,1904843900,31850,31800,31850,31800,869
|
|
20241119,121200,1877203450,31800,31750,31800,31750,218
|
|
20241119,121100,1870281450,31700,31750,31750,31700,22
|
|
20241119,121000,1869583450,31650,31700,31750,31650,130
|
|
20241119,120900,1865460150,31700,31750,31750,31700,450
|
|
20241119,120800,1851195000,31750,31800,31800,31700,567
|
|
20241119,120700,1833193300,31750,31700,31750,31700,323
|
|
20241119,120600,1822938150,31700,31700,31750,31700,97
|
|
20241119,120500,1819863100,31700,31700,31700,31700,164
|
|
20241119,120400,1814664300,31800,31750,31800,31750,100
|
|
20241119,120300,1811488600,31750,31750,31750,31750,570
|
|
20241119,120200,1793391100,31750,31750,31750,31750,20
|
|
20241119,120100,1792756100,31750,31700,31750,31700,83
|
|
20241119,120000,1790121350,31750,31750,31750,31750,176
|
|
20241119,115900,1784533350,31750,31750,31750,31700,76
|
|
20241119,115800,1782120400,31700,31700,31700,31700,314
|
|
20241119,115700,1772166600,31700,31700,31700,31700,95
|
|
20241119,115600,1769155100,31700,31700,31700,31700,106
|
|
20241119,115500,1765794900,31700,31650,31700,31650,26
|
|
20241119,115400,1764971450,31650,31650,31650,31650,396
|
|
20241119,115300,1752438050,31650,31600,31650,31600,493
|
|
20241119,115200,1736859200,31600,31600,31600,31550,82
|
|
20241119,115100,1734268500,31600,31600,31600,31600,71
|
|
20241119,115000,1732024900,31600,31550,31600,31550,48
|
|
20241119,114900,1730508450,31600,31600,31600,31600,0
|
|
20241119,114800,1730508450,31600,31600,31650,31600,143
|
|
20241119,114700,1725988850,31650,31600,31650,31600,72
|
|
20241119,114600,1723710300,31650,31600,31650,31600,437
|
|
20241119,114500,1709897650,31600,31550,31600,31550,23
|
|
20241119,114400,1709171950,31550,31550,31550,31550,87
|
|
20241119,114300,1706427100,31500,31550,31550,31500,11
|
|
20241119,114200,1706080450,31500,31550,31550,31500,91
|
|
20241119,114100,1703213500,31550,31550,31600,31550,352
|
|
20241119,114000,1692107850,31550,31600,31600,31550,116
|
|
20241119,113900,1688447550,31600,31500,31600,31500,20
|
|
20241119,113800,1687817050,31500,31500,31550,31500,130
|
|
20241119,113700,1683722000,31550,31450,31550,31450,54
|
|
20241119,113600,1682020350,31450,31450,31500,31400,82
|
|
20241119,113500,1679438100,31450,31450,31450,31450,57
|
|
20241119,113400,1677645450,31450,31500,31550,31450,459
|
|
20241119,113300,1663205900,31500,31550,31550,31500,113
|
|
20241119,113200,1659644600,31550,31550,31550,31500,190
|
|
20241119,113100,1653659400,31550,31600,31600,31500,94
|
|
20241119,113000,1650693950,31600,31450,31600,31450,51
|
|
20241119,112900,1649084900,31450,31500,31500,31450,74
|
|
20241119,112800,1646754250,31450,31600,31600,31450,248
|
|
20241119,112700,1638933800,31600,31500,31600,31500,151
|
|
20241119,112600,1634163450,31600,31550,31600,31500,757
|
|
20241119,112500,1610272050,31500,31500,31500,31500,76
|
|
20241119,112400,1607878050,31550,31400,31550,31400,87
|
|
20241119,112300,1605145800,31400,31550,31550,31400,434
|
|
20241119,112200,1591508300,31500,31500,31500,31400,698
|
|
20241119,112100,1569579500,31500,31500,31500,31500,69
|
|
20241119,112000,1567406000,31500,31450,31500,31450,87
|
|
20241119,111900,1564665850,31450,31550,31550,31450,117
|
|
20241119,111800,1560984000,31450,31500,31500,31450,452
|
|
20241119,111700,1546747550,31550,31500,31550,31500,133
|
|
20241119,111600,1542557750,31500,31500,31500,31450,86
|
|
20241119,111500,1539849500,31450,31450,31450,31450,71
|
|
20241119,111400,1537616550,31400,31400,31400,31350,45
|
|
20241119,111300,1536203800,31400,31350,31400,31350,32
|
|
20241119,111200,1535200550,31300,31400,31400,31300,333
|
|
20241119,111100,1524771800,31350,31350,31400,31300,482
|
|
20241119,111000,1509665200,31400,31400,31450,31400,407
|
|
20241119,110900,1496882000,31450,31500,31500,31450,196
|
|
20241119,110800,1490714050,31500,31500,31500,31500,4
|
|
20241119,110700,1490588050,31500,31500,31500,31500,78
|
|
20241119,110600,1488131050,31500,31450,31500,31450,80
|
|
20241119,110500,1485611300,31450,31400,31500,31400,83
|
|
20241119,110400,1483001400,31450,31500,31500,31450,99
|
|
20241119,110300,1479887050,31500,31500,31500,31450,76
|
|
20241119,110200,1477493450,31450,31500,31500,31450,325
|
|
20241119,110100,1467268700,31550,31600,31600,31550,73
|
|
20241119,110000,1464965500,31550,31550,31600,31550,89
|
|
20241119,105900,1462157500,31500,31450,31500,31450,6
|
|
20241119,105800,1461968750,31500,31550,31600,31500,215
|
|
20241119,105700,1455186700,31500,31600,31600,31500,21
|
|
20241119,105600,1454523650,31600,31550,31600,31500,1239
|
|
20241119,105500,1415491200,31550,31550,31550,31550,24
|
|
20241119,105400,1414734000,31600,31550,31600,31550,82
|
|
20241119,105300,1412143400,31550,31600,31600,31550,93
|
|
20241119,105200,1409205200,31600,31600,31600,31550,283
|
|
20241119,105100,1400268550,31650,31550,31650,31550,129
|
|
20241119,105000,1396197350,31600,31500,31600,31500,457
|
|
20241119,104900,1381793650,31550,31550,31550,31500,85
|
|
20241119,104800,1379112350,31550,31550,31550,31550,0
|
|
20241119,104700,1379112350,31550,31550,31550,31500,91
|
|
20241119,104600,1376241500,31500,31500,31500,31500,178
|
|
20241119,104500,1370634500,31550,31600,31600,31550,424
|
|
20241119,104400,1357239150,31550,31500,31550,31500,41
|
|
20241119,104300,1355947450,31500,31500,31500,31500,102
|
|
20241119,104200,1352734450,31500,31500,31500,31500,113
|
|
20241119,104100,1349174950,31550,31500,31550,31500,92
|
|
20241119,104000,1346276800,31500,31550,31600,31500,388
|
|
20241119,103900,1334043950,31600,31600,31600,31600,134
|
|
20241119,103800,1329809550,31600,31600,31650,31600,85
|
|
20241119,103700,1327119850,31650,31600,31650,31600,36
|
|
20241119,103600,1325981000,31550,31650,31650,31550,79
|
|
20241119,103500,1323480850,31600,31600,31650,31600,503
|
|
20241119,103400,1307570550,31600,31600,31600,31600,98
|
|
20241119,103300,1304473750,31600,31550,31600,31550,99
|
|
20241119,103200,1301348450,31550,31500,31550,31500,14
|
|
20241119,103100,1300907300,31500,31400,31500,31400,140
|
|
20241119,103000,1296498450,31400,31450,31500,31400,405
|
|
20241119,102900,1283772150,31500,31500,31500,31500,21
|
|
20241119,102800,1283110650,31500,31400,31500,31400,21
|
|
20241119,102700,1282451150,31450,31500,31500,31450,164
|
|
20241119,102600,1277293250,31500,31500,31500,31400,9
|
|
20241119,102500,1277010050,31500,31450,31500,31450,83
|
|
20241119,102400,1274399450,31450,31450,31500,31450,132
|
|
20241119,102300,1270244750,31500,31450,31500,31450,128
|
|
20241119,102200,1266217300,31450,31550,31550,31450,998
|
|
20241119,102100,1234804250,31600,31550,31600,31500,137
|
|
20241119,102000,1230480700,31600,31600,31600,31500,309
|
|
20241119,101900,1220729350,31550,31500,31550,31500,114
|
|
20241119,101800,1217132950,31500,31500,31500,31500,86
|
|
20241119,101700,1214423950,31500,31450,31500,31450,108
|
|
20241119,101600,1211023750,31500,31500,31500,31450,92
|
|
20241119,101500,1208126850,31450,31500,31500,31450,202
|
|
20241119,101400,1201770550,31550,31550,31550,31550,31
|
|
20241119,101300,1200792500,31600,31450,31600,31450,1444
|
|
20241119,101200,1155291400,31500,31450,31500,31450,141
|
|
20241119,101100,1150850900,31450,31400,31450,31350,486
|
|
20241119,101000,1135583200,31450,31450,31450,31400,1329
|
|
20241119,100900,1093800400,31450,31400,31450,31400,255
|
|
20241119,100800,1085788600,31400,31400,31450,31400,136
|
|
20241119,100700,1081513250,31450,31400,31450,31350,611
|
|
20241119,100600,1062341150,31400,31400,31400,31350,48
|
|
20241119,100500,1060834000,31400,31300,31400,31250,2281
|
|
20241119,100400,989420300,31250,31200,31250,31200,100
|
|
20241119,100300,986298750,31250,31250,31250,31250,137
|
|
20241119,100200,982017500,31300,31250,31300,31250,68
|
|
20241119,100100,979892450,31300,31250,31300,31250,258
|
|
20241119,100000,971829850,31250,31200,31250,31200,142
|
|
20241119,095900,967398850,31200,31200,31250,31150,203
|
|
20241119,095800,961063550,31200,31200,31250,31200,315
|
|
20241119,095700,951231850,31300,31200,31300,31200,181
|
|
20241119,095600,945567150,31200,31250,31250,31200,82
|
|
20241119,095500,943004850,31250,31350,31350,31200,170
|
|
20241119,095400,937684550,31300,31300,31350,31300,304
|
|
20241119,095300,928169200,31300,31200,31300,31200,73
|
|
20241119,095200,925888100,31250,31100,31250,31100,48
|
|
20241119,095100,924388850,31100,31250,31250,31100,642
|
|
20241119,095000,904353700,31300,31300,31300,31300,17
|
|
20241119,094900,903821600,31250,31300,31300,31200,78
|
|
20241119,094800,901384950,31300,31300,31300,31200,199
|
|
20241119,094700,895172950,31250,31250,31250,31200,127
|
|
20241119,094600,891209450,31200,31250,31350,31200,436
|
|
20241119,094500,877599350,31250,31250,31300,31250,147
|
|
20241119,094400,873001600,31300,31350,31400,31300,114
|
|
20241119,094300,869432700,31350,31350,31400,31300,780
|
|
20241119,094200,844944200,31400,31250,31400,31250,636
|
|
20241119,094100,825033050,31200,31250,31300,31050,467
|
|
20241119,094000,810493000,31250,31300,31300,31250,162
|
|
20241119,093900,805424550,31300,31250,31300,31250,312
|
|
20241119,093800,795661500,31250,31300,31350,31200,296
|
|
20241119,093700,786413450,31300,31150,31400,31150,858
|
|
20241119,093600,759587050,31150,31050,31250,31050,833
|
|
20241119,093500,733610250,31150,31050,31150,31050,1701
|
|
20241119,093400,680678300,31050,30900,31050,30900,292
|
|
20241119,093300,671631200,30900,31000,31000,30850,147
|
|
20241119,093200,667091400,31000,31000,31000,31000,29
|
|
20241119,093100,666192400,31000,30950,31000,30950,919
|
|
20241119,093000,637721200,30950,30900,31000,30900,586
|
|
20241119,092900,619580250,30800,30800,30850,30800,442
|
|
20241119,092800,605961700,30800,30800,30800,30800,3
|
|
20241119,092700,605869300,30800,30800,30800,30800,2
|
|
20241119,092600,605807700,30800,30800,30800,30800,1
|
|
20241119,092500,605776900,30600,30850,30850,30600,601
|
|
20241119,092400,587325050,30850,30950,31100,30850,3337
|
|
20241119,092300,483850850,30900,30800,30900,30650,369
|
|
20241119,092200,472476500,30800,30700,30800,30650,389
|
|
20241119,092100,460524600,30800,30400,30800,30200,1471
|
|
20241119,092000,415651400,30350,30200,30400,30200,458
|
|
20241119,091900,401745400,30200,30350,30350,30200,429
|
|
20241119,091800,388783450,30350,30200,30350,30150,43
|
|
20241119,091700,387486700,30150,30300,30400,30150,559
|
|
20241119,091600,370550050,30250,30200,30250,30200,392
|
|
20241119,091500,358708250,30200,30150,30200,30150,133
|
|
20241119,091400,354694150,30100,30100,30100,30100,114
|
|
20241119,091300,351262750,30050,30000,30050,29950,341
|
|
20241119,091200,341040950,30000,30000,30000,29950,126
|
|
20241119,091100,337261900,30000,30000,30050,29950,138
|
|
20241119,091000,333122050,30000,30050,30050,30000,178
|
|
20241119,090900,327779150,30000,30000,30000,30000,180
|
|
20241119,090800,322379150,30000,30150,30150,30000,1135
|
|
20241119,090700,288257700,30150,30100,30250,30100,480
|
|
20241119,090600,273781800,30050,30300,30300,30050,1232
|
|
20241119,090500,236719200,30100,30100,30150,30050,545
|
|
20241119,090400,220298300,30100,30200,30250,30050,996
|
|
20241119,090300,190285950,30300,30400,30450,30200,1699
|
|
20241119,090200,138855800,30450,30650,30650,30400,780
|
|
20241119,090100,115103300,30700,30900,30900,30550,1763
|
|
20241119,090000,60765850,30900,30250,30900,30250,1919
|