595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,185200,2246796500,31750,31750,31750,31750,970
|
|
20241121,185100,2246796500,31750,31750,31750,31750,0
|
|
20241121,185000,2246796500,31750,31750,31750,31750,0
|
|
20241121,184900,2246796500,31750,31750,31750,31750,0
|
|
20241121,184800,2246796500,31750,31750,31750,31750,0
|
|
20241121,184700,2246796500,31750,31750,31750,31750,0
|
|
20241121,184600,2246796500,31750,31750,31750,31750,0
|
|
20241121,184500,2246796500,31750,31750,31750,31750,0
|
|
20241121,184400,2246796500,31750,31750,31750,31750,0
|
|
20241121,184300,2246796500,31750,31750,31750,31750,0
|
|
20241121,184200,2246796500,31750,31750,31750,31750,0
|
|
20241121,184100,2246796500,31750,31750,31750,31750,0
|
|
20241121,184000,2246796500,31750,31750,31750,31750,0
|
|
20241121,183900,2246796500,31750,31750,31750,31750,0
|
|
20241121,183800,2246796500,31750,31750,31750,31750,0
|
|
20241121,183700,2246796500,31750,31750,31750,31750,0
|
|
20241121,183600,2246796500,31750,31750,31750,31750,0
|
|
20241121,183500,2246796500,31750,31750,31750,31750,0
|
|
20241121,183400,2246796500,31750,31750,31750,31750,0
|
|
20241121,183300,2246796500,31750,31750,31750,31750,0
|
|
20241121,183200,2246796500,31750,31750,31750,31750,0
|
|
20241121,183100,2246796500,31750,31750,31750,31750,0
|
|
20241121,183000,2246796500,31750,31750,31750,31750,0
|
|
20241121,182900,2246796500,31750,31750,31750,31750,0
|
|
20241121,182800,2246796500,31750,31750,31750,31750,0
|
|
20241121,182700,2246796500,31750,31750,31750,31750,0
|
|
20241121,182600,2246796500,31750,31750,31750,31750,0
|
|
20241121,182500,2246796500,31750,31750,31750,31750,0
|
|
20241121,182400,2246796500,31750,31750,31750,31750,0
|
|
20241121,182300,2246796500,31750,31750,31750,31750,0
|
|
20241121,182200,2246796500,31750,31750,31750,31750,970
|
|
20241121,182100,2246796500,31750,31750,31750,31750,0
|
|
20241121,182000,2246796500,31750,31750,31750,31750,0
|
|
20241121,181900,2246796500,31750,31750,31750,31750,0
|
|
20241121,181800,2246796500,31750,31750,31750,31750,0
|
|
20241121,181700,2246796500,31750,31750,31750,31750,0
|
|
20241121,181600,2246796500,31750,31750,31750,31750,0
|
|
20241121,181500,2246796500,31750,31750,31750,31750,0
|
|
20241121,181400,2246796500,31750,31750,31750,31750,0
|
|
20241121,181300,2246796500,31750,31750,31750,31750,0
|
|
20241121,181200,2246796500,31750,31750,31750,31750,0
|
|
20241121,181100,2246796500,31750,31750,31750,31750,0
|
|
20241121,181000,2246796500,31750,31750,31750,31750,0
|
|
20241121,180900,2246796500,31750,31750,31750,31750,0
|
|
20241121,180800,2246796500,31750,31750,31750,31750,0
|
|
20241121,180700,2246796500,31750,31750,31750,31750,0
|
|
20241121,180600,2246796500,31750,31750,31750,31750,0
|
|
20241121,180500,2246796500,31750,31750,31750,31750,0
|
|
20241121,180400,2246796500,31750,31750,31750,31750,0
|
|
20241121,180300,2246796500,31750,31750,31750,31750,0
|
|
20241121,180200,2246796500,31750,31750,31750,31750,0
|
|
20241121,180100,2246796500,31750,31750,31750,31750,0
|
|
20241121,180000,2246796500,31750,31750,31750,31750,0
|
|
20241121,175900,2246796500,31750,31750,31750,31750,0
|
|
20241121,175800,2246796500,31750,31750,31750,31750,0
|
|
20241121,175700,2246796500,31750,31750,31750,31750,0
|
|
20241121,175600,2246796500,31750,31750,31750,31750,0
|
|
20241121,175500,2246796500,31750,31750,31750,31750,0
|
|
20241121,175400,2246796500,31750,31750,31750,31750,0
|
|
20241121,175300,2246796500,31750,31750,31750,31750,0
|
|
20241121,175200,2246796500,31750,31750,31750,31750,970
|
|
20241121,175100,2246796500,31750,31750,31750,31750,0
|
|
20241121,175000,2246796500,31750,31750,31750,31750,0
|
|
20241121,174900,2246796500,31750,31750,31750,31750,0
|
|
20241121,174800,2246796500,31750,31750,31750,31750,0
|
|
20241121,174700,2246796500,31750,31750,31750,31750,0
|
|
20241121,174600,2246796500,31750,31750,31750,31750,0
|
|
20241121,174500,2246796500,31750,31750,31750,31750,0
|
|
20241121,174400,2246796500,31750,31750,31750,31750,0
|
|
20241121,174300,2246796500,31750,31750,31750,31750,0
|
|
20241121,174200,2246796500,31750,31750,31750,31750,0
|
|
20241121,174100,2246796500,31750,31750,31750,31750,0
|
|
20241121,174000,2246796500,31750,31750,31750,31750,0
|
|
20241121,173900,2246796500,31750,31750,31750,31750,0
|
|
20241121,173800,2246796500,31750,31750,31750,31750,0
|
|
20241121,173700,2246796500,31750,31750,31750,31750,0
|
|
20241121,173600,2246796500,31750,31750,31750,31750,0
|
|
20241121,173500,2246796500,31750,31750,31750,31750,0
|
|
20241121,173400,2246796500,31750,31750,31750,31750,0
|
|
20241121,173300,2246796500,31750,31750,31750,31750,0
|
|
20241121,173200,2246796500,31750,31750,31750,31750,0
|
|
20241121,173100,2246796500,31750,31750,31750,31750,0
|
|
20241121,173000,2246796500,31750,31750,31750,31750,0
|
|
20241121,172900,2246796500,31750,31750,31750,31750,0
|
|
20241121,172800,2246796500,31750,31750,31750,31750,0
|
|
20241121,172700,2246796500,31750,31750,31750,31750,0
|
|
20241121,172600,2246796500,31750,31750,31750,31750,0
|
|
20241121,172500,2246796500,31750,31750,31750,31750,0
|
|
20241121,172400,2246796500,31750,31750,31750,31750,0
|
|
20241121,172300,2246796500,31750,31750,31750,31750,0
|
|
20241121,172200,2246796500,31750,31750,31750,31750,970
|
|
20241121,172100,2246796500,31750,31750,31750,31750,0
|
|
20241121,172000,2246796500,31750,31750,31750,31750,0
|
|
20241121,171900,2246796500,31750,31750,31750,31750,0
|
|
20241121,171800,2246796500,31750,31750,31750,31750,0
|
|
20241121,171700,2246796500,31750,31750,31750,31750,0
|
|
20241121,171600,2246796500,31750,31750,31750,31750,0
|
|
20241121,171500,2246796500,31750,31750,31750,31750,0
|
|
20241121,171400,2246796500,31750,31750,31750,31750,0
|
|
20241121,171300,2246796500,31750,31750,31750,31750,0
|
|
20241121,171200,2246796500,31750,31750,31750,31750,0
|
|
20241121,171100,2246796500,31750,31750,31750,31750,0
|
|
20241121,171000,2246796500,31750,31750,31750,31750,0
|
|
20241121,170900,2246796500,31750,31750,31750,31750,0
|
|
20241121,170800,2246796500,31750,31750,31750,31750,0
|
|
20241121,170700,2246796500,31750,31750,31750,31750,0
|
|
20241121,170600,2246796500,31750,31750,31750,31750,0
|
|
20241121,170500,2246796500,31750,31750,31750,31750,0
|
|
20241121,170400,2246796500,31750,31750,31750,31750,0
|
|
20241121,170300,2246796500,31750,31750,31750,31750,0
|
|
20241121,170200,2246796500,31750,31750,31750,31750,0
|
|
20241121,170100,2246796500,31750,31750,31750,31750,0
|
|
20241121,170000,2246796500,31750,31750,31750,31750,0
|
|
20241121,165900,2246796500,31750,31750,31750,31750,0
|
|
20241121,165800,2246796500,31750,31750,31750,31750,0
|
|
20241121,165700,2246796500,31750,31750,31750,31750,0
|
|
20241121,165600,2246796500,31750,31750,31750,31750,0
|
|
20241121,165500,2246796500,31750,31750,31750,31750,0
|
|
20241121,165400,2246796500,31750,31750,31750,31750,0
|
|
20241121,165300,2246796500,31750,31750,31750,31750,0
|
|
20241121,165200,2246796500,31750,31750,31750,31750,970
|
|
20241121,165100,2246796500,31750,31750,31750,31750,0
|
|
20241121,165000,2246796500,31750,31750,31750,31750,0
|
|
20241121,164900,2246796500,31750,31750,31750,31750,0
|
|
20241121,164800,2246796500,31750,31750,31750,31750,0
|
|
20241121,164700,2246796500,31750,31750,31750,31750,0
|
|
20241121,164600,2246796500,31750,31750,31750,31750,0
|
|
20241121,164500,2246796500,31750,31750,31750,31750,0
|
|
20241121,164400,2246796500,31750,31750,31750,31750,0
|
|
20241121,164300,2246796500,31750,31750,31750,31750,0
|
|
20241121,164200,2246796500,31750,31750,31750,31750,0
|
|
20241121,164100,2246796500,31750,31750,31750,31750,0
|
|
20241121,164000,2246796500,31750,31750,31750,31750,0
|
|
20241121,163900,2246796500,31750,31750,31750,31750,0
|
|
20241121,163800,2246796500,31750,31750,31750,31750,0
|
|
20241121,163700,2246796500,31750,31750,31750,31750,0
|
|
20241121,163600,2246796500,31750,31750,31750,31750,0
|
|
20241121,163500,2246796500,31750,31750,31750,31750,0
|
|
20241121,163400,2246796500,31750,31750,31750,31750,0
|
|
20241121,163300,2246796500,31750,31750,31750,31750,0
|
|
20241121,163200,2246796500,31750,31750,31750,31750,0
|
|
20241121,163100,2246796500,31750,31750,31750,31750,0
|
|
20241121,163000,2246796500,31750,31750,31750,31750,0
|
|
20241121,162900,2246796500,31750,31750,31750,31750,0
|
|
20241121,162800,2246796500,31750,31750,31750,31750,0
|
|
20241121,162700,2246796500,31750,31750,31750,31750,0
|
|
20241121,162600,2246796500,31750,31750,31750,31750,0
|
|
20241121,162500,2246796500,31750,31750,31750,31750,0
|
|
20241121,162400,2246796500,31750,31750,31750,31750,0
|
|
20241121,162300,2246796500,31750,31750,31750,31750,0
|
|
20241121,162200,2246796500,31750,31750,31750,31750,970
|
|
20241121,162100,2246796500,31750,31750,31750,31750,0
|
|
20241121,162000,2246796500,31750,31750,31750,31750,0
|
|
20241121,161900,2246796500,31750,31750,31750,31750,0
|
|
20241121,161800,2246796500,31750,31750,31750,31750,0
|
|
20241121,161700,2246796500,31750,31750,31750,31750,0
|
|
20241121,161600,2246796500,31750,31750,31750,31750,0
|
|
20241121,161500,2246796500,31750,31750,31750,31750,0
|
|
20241121,161400,2246796500,31750,31750,31750,31750,0
|
|
20241121,161300,2246796500,31750,31750,31750,31750,0
|
|
20241121,161200,2246796500,31750,31750,31750,31750,0
|
|
20241121,161100,2246796500,31750,31750,31750,31750,0
|
|
20241121,161000,2246796500,31750,31750,31750,31750,0
|
|
20241121,160900,2246796500,31750,31750,31750,31750,0
|
|
20241121,160800,2246796500,31750,31750,31750,31750,0
|
|
20241121,160700,2246796500,31750,31750,31750,31750,0
|
|
20241121,160600,2246796500,31750,31750,31750,31750,0
|
|
20241121,160500,2246796500,31750,31750,31750,31750,0
|
|
20241121,160400,2246796500,31750,31750,31750,31750,0
|
|
20241121,160300,2246796500,31750,31750,31750,31750,0
|
|
20241121,160200,2246796500,31750,31750,31750,31750,0
|
|
20241121,160100,2246796500,31750,31750,31750,31750,0
|
|
20241121,160000,2246796500,31750,31750,31750,31750,0
|
|
20241121,155900,2246796500,31750,31750,31750,31750,0
|
|
20241121,155800,2246796500,31750,31750,31750,31750,0
|
|
20241121,155700,2246796500,31750,31750,31750,31750,0
|
|
20241121,155600,2246796500,31750,31750,31750,31750,0
|
|
20241121,155500,2246796500,31750,31750,31750,31750,0
|
|
20241121,155400,2246796500,31750,31750,31750,31750,0
|
|
20241121,155300,2246796500,31750,31750,31750,31750,0
|
|
20241121,155200,2246796500,31750,31750,31750,31750,970
|
|
20241121,155100,2246796500,31750,31750,31750,31750,0
|
|
20241121,155000,2246796500,31750,31750,31750,31750,0
|
|
20241121,154900,2246796500,31750,31750,31750,31750,0
|
|
20241121,154800,2246796500,31750,31750,31750,31750,0
|
|
20241121,154700,2246796500,31750,31750,31750,31750,0
|
|
20241121,154600,2246796500,31750,31750,31750,31750,0
|
|
20241121,154500,2246796500,31750,31750,31750,31750,0
|
|
20241121,154400,2246796500,31750,31750,31750,31750,0
|
|
20241121,154300,2246796500,31750,31750,31750,31750,0
|
|
20241121,154200,2246796500,31750,31750,31750,31750,0
|
|
20241121,154100,2246796500,31750,31750,31750,31750,0
|
|
20241121,154000,2246796500,31750,31750,31750,31750,0
|
|
20241121,153900,2246796500,31750,31750,31750,31750,0
|
|
20241121,153800,2246796500,31750,31750,31750,31750,0
|
|
20241121,153700,2246796500,31750,31750,31750,31750,0
|
|
20241121,153600,2246796500,31750,31750,31750,31750,0
|
|
20241121,153500,2246796500,31750,31750,31750,31750,0
|
|
20241121,153400,2246796500,31750,31750,31750,31750,0
|
|
20241121,153300,2246796500,31750,31750,31750,31750,0
|
|
20241121,153200,2246796500,31750,31750,31750,31750,0
|
|
20241121,153100,2246796500,31750,31750,31750,31750,0
|
|
20241121,153000,2246796500,31750,31750,31750,31750,970
|
|
20241121,152900,2215999000,31900,31900,31900,31900,0
|
|
20241121,152800,2215999000,31900,31900,31900,31900,0
|
|
20241121,152700,2215999000,31900,31900,31900,31900,0
|
|
20241121,152600,2215999000,31900,31900,31900,31900,0
|
|
20241121,152500,2215999000,31900,31900,31900,31900,0
|
|
20241121,152400,2215999000,31900,31900,31900,31900,0
|
|
20241121,152300,2215999000,31900,31900,31900,31900,0
|
|
20241121,152200,2215999000,31900,31900,31900,31900,0
|
|
20241121,152100,2215999000,31900,31900,31900,31900,0
|
|
20241121,152000,2215999000,31900,31900,31900,31900,0
|
|
20241121,151900,2215999000,31900,31950,31950,31850,134
|
|
20241121,151800,2211728850,31750,31800,31800,31700,378
|
|
20241121,151700,2199727400,31750,31800,31850,31750,436
|
|
20241121,151600,2185863700,31900,31850,32000,31850,302
|
|
20241121,151500,2176221300,31900,31950,31950,31800,780
|
|
20241121,151400,2151374350,31950,31950,31950,31950,112
|
|
20241121,151300,2147795950,31950,31950,31950,31900,41
|
|
20241121,151200,2146487350,31950,31950,31950,31950,1
|
|
20241121,151100,2146455400,32000,31950,32000,31950,351
|
|
20241121,151000,2135240250,32000,32000,32000,32000,159
|
|
20241121,150900,2130152250,32000,32000,32000,32000,38
|
|
20241121,150800,2128936250,31950,32050,32050,31950,134
|
|
20241121,150700,2124647300,32150,32150,32150,32150,0
|
|
20241121,150600,2124647300,32150,32150,32150,32150,83
|
|
20241121,150500,2121978850,32150,32100,32150,32100,2
|
|
20241121,150400,2121914600,32150,32150,32150,32150,1
|
|
20241121,150300,2121882450,32150,32000,32150,32000,160
|
|
20241121,150200,2116745950,32000,32000,32000,32000,152
|
|
20241121,150100,2111881950,32000,32100,32100,32000,320
|
|
20241121,150000,2101633350,32100,31950,32100,31950,174
|
|
20241121,145900,2096061400,32000,32000,32050,32000,162
|
|
20241121,145800,2090877350,32050,32100,32100,32050,142
|
|
20241121,145700,2086320850,32050,32100,32100,32050,138
|
|
20241121,145600,2081893300,32150,32150,32150,32150,87
|
|
20241121,145500,2079096250,32150,32150,32150,32150,2
|
|
20241121,145400,2079031950,32150,32150,32150,32150,0
|
|
20241121,145300,2079031950,32150,32150,32150,32150,280
|
|
20241121,145200,2070029950,32200,32200,32200,32200,0
|
|
20241121,145100,2070029950,32200,32200,32200,32200,112
|
|
20241121,145000,2066423550,32150,32150,32150,32150,0
|
|
20241121,144900,2066423550,32150,32150,32150,32150,0
|
|
20241121,144800,2066423550,32150,32200,32200,32150,41
|
|
20241121,144700,2065105000,32150,32150,32150,32150,94
|
|
20241121,144600,2062082900,32200,32200,32200,32200,73
|
|
20241121,144500,2059732300,32150,32150,32150,32150,17
|
|
20241121,144400,2059185750,32150,32150,32150,32150,4
|
|
20241121,144300,2059057150,32150,32150,32150,32150,17
|
|
20241121,144200,2058510600,32050,32150,32150,32050,120
|
|
20241121,144100,2054660850,32150,32150,32150,32150,0
|
|
20241121,144000,2054660850,32150,32150,32150,32150,150
|
|
20241121,143900,2049838350,32150,32200,32200,32150,41
|
|
20241121,143800,2048520100,32200,32200,32200,32200,106
|
|
20241121,143700,2045106900,32200,32200,32200,32200,11
|
|
20241121,143600,2044752700,32200,32200,32200,32200,2
|
|
20241121,143500,2044688300,32200,32150,32200,32150,90
|
|
20241121,143400,2041790350,32150,32150,32150,32150,82
|
|
20241121,143300,2039154050,32200,32200,32200,32200,1
|
|
20241121,143200,2039121850,32200,32100,32200,32100,250
|
|
20241121,143100,2031076850,32100,32100,32100,32100,3
|
|
20241121,143000,2030980550,32100,32150,32150,32100,217
|
|
20241121,142900,2024005400,32200,32200,32200,32200,0
|
|
20241121,142800,2024005400,32200,32250,32250,32200,121
|
|
20241121,142700,2020103200,32200,32200,32200,32200,0
|
|
20241121,142600,2020103200,32200,32250,32250,32200,13
|
|
20241121,142500,2019684550,32250,32250,32250,32250,85
|
|
20241121,142400,2016943300,32200,32200,32200,32200,41
|
|
20241121,142300,2015623100,32250,32250,32250,32250,100
|
|
20241121,142200,2012398100,32250,32250,32250,32250,4
|
|
20241121,142100,2012269100,32250,32250,32250,32250,4
|
|
20241121,142000,2012140100,32250,32250,32250,32250,317
|
|
20241121,141900,2001916850,32250,32250,32250,32250,1
|
|
20241121,141800,2001884600,32250,32250,32250,32250,124
|
|
20241121,141700,1997885600,32250,32200,32250,32200,53
|
|
20241121,141600,1996176700,32200,32200,32200,32200,70
|
|
20241121,141500,1993922700,32200,32200,32200,32200,191
|
|
20241121,141400,1987772500,32250,32250,32250,32250,1
|
|
20241121,141300,1987740250,32250,32250,32250,32250,63
|
|
20241121,141200,1985708500,32250,32250,32250,32050,202
|
|
20241121,141100,1979225950,32100,32150,32150,32100,66
|
|
20241121,141000,1977107050,32150,32250,32250,32150,126
|
|
20241121,140900,1973048700,32150,32150,32150,32150,0
|
|
20241121,140800,1973048700,32150,32150,32150,32150,104
|
|
20241121,140700,1969705100,32150,32300,32300,32150,204
|
|
20241121,140600,1963123150,32250,32250,32250,32250,15
|
|
20241121,140500,1962639400,32250,32300,32300,32250,95
|
|
20241121,140400,1959571150,32300,32300,32300,32300,0
|
|
20241121,140300,1959571150,32300,32300,32300,32300,4
|
|
20241121,140200,1959441950,32300,32300,32300,32300,101
|
|
20241121,140100,1956179650,32250,32250,32250,32250,1
|
|
20241121,140000,1956147400,32350,32300,32350,32300,182
|
|
20241121,135900,1950268700,32250,32250,32250,32250,30
|
|
20241121,135800,1949301200,32300,32300,32300,32300,0
|
|
20241121,135700,1949301200,32300,32200,32300,32200,75
|
|
20241121,135600,1946885400,32250,32250,32250,32250,30
|
|
20241121,135500,1945917900,32250,32250,32250,32200,25
|
|
20241121,135400,1945111950,32250,32250,32250,32250,0
|
|
20241121,135300,1945111950,32250,32250,32250,32250,257
|
|
20241121,135200,1936823700,32300,32350,32350,32300,117
|
|
20241121,135100,1933044550,32350,32350,32350,32350,5
|
|
20241121,135000,1932882800,32300,32300,32300,32300,3
|
|
20241121,134900,1932785900,32300,32350,32350,32300,78
|
|
20241121,134800,1930266450,32350,32350,32350,32350,0
|
|
20241121,134700,1930266450,32350,32350,32350,32350,296
|
|
20241121,134600,1920690850,32400,32400,32400,32400,2
|
|
20241121,134500,1920626050,32300,32350,32350,32300,13
|
|
20241121,134400,1920206050,32350,32350,32350,32350,10
|
|
20241121,134300,1919882550,32350,32350,32350,32250,12
|
|
20241121,134200,1919494850,32350,32350,32350,32350,1
|
|
20241121,134100,1919462500,32150,32250,32250,32150,431
|
|
20241121,134000,1905583100,32250,32350,32350,32250,309
|
|
20241121,133900,1895603300,32400,32400,32400,32400,83
|
|
20241121,133800,1892914100,32400,32450,32450,32400,3
|
|
20241121,133700,1892816850,32450,32500,32500,32450,122
|
|
20241121,133600,1888852100,32500,32500,32500,32450,106
|
|
20241121,133500,1885412000,32500,32500,32500,32500,0
|
|
20241121,133400,1885412000,32500,32500,32500,32500,121
|
|
20241121,133300,1881479500,32500,32500,32500,32500,0
|
|
20241121,133200,1881479500,32500,32500,32500,32500,126
|
|
20241121,133100,1877384500,32450,32450,32450,32450,10
|
|
20241121,133000,1877060000,32450,32450,32450,32450,16
|
|
20241121,132900,1876540800,32450,32450,32450,32450,4
|
|
20241121,132800,1876411000,32450,32450,32450,32450,100
|
|
20241121,132700,1873166000,32500,32500,32500,32500,1
|
|
20241121,132600,1873133500,32450,32450,32450,32450,97
|
|
20241121,132500,1869985850,32450,32450,32450,32450,0
|
|
20241121,132400,1869985850,32450,32450,32450,32450,10
|
|
20241121,132300,1869661350,32450,32450,32450,32450,0
|
|
20241121,132200,1869661350,32450,32450,32450,32450,11
|
|
20241121,132100,1869304400,32500,32450,32500,32450,139
|
|
20241121,132000,1864787150,32450,32450,32450,32450,1
|
|
20241121,131900,1864754700,32450,32350,32500,32350,61
|
|
20241121,131800,1862775700,32350,32400,32400,32350,3
|
|
20241121,131700,1862678600,32500,32500,32500,32500,170
|
|
20241121,131600,1857153600,32500,32500,32500,32500,28
|
|
20241121,131500,1856243600,32500,32500,32500,32500,0
|
|
20241121,131400,1856243600,32500,32500,32500,32500,114
|
|
20241121,131300,1852538600,32500,32500,32500,32500,363
|
|
20241121,131200,1840741100,32500,32500,32500,32500,1
|
|
20241121,131100,1840708600,32500,32500,32500,32500,0
|
|
20241121,131000,1840708600,32500,32400,32500,32400,2
|
|
20241121,130900,1840643700,32400,32450,32450,32400,203
|
|
20241121,130800,1834058450,32400,32400,32400,32400,100
|
|
20241121,130700,1830818450,32450,32450,32450,32450,1
|
|
20241121,130600,1830786000,32450,32450,32450,32450,0
|
|
20241121,130500,1830786000,32450,32450,32450,32450,156
|
|
20241121,130400,1825723800,32450,32400,32450,32400,1309
|
|
20241121,130300,1783281250,32300,32350,32350,32300,25
|
|
20241121,130200,1782472900,32350,32300,32350,32300,26
|
|
20241121,130100,1781633050,32250,32350,32350,32250,183
|
|
20241121,130000,1775713100,32350,32350,32350,32350,101
|
|
20241121,125900,1772445750,32400,32400,32400,32400,2
|
|
20241121,125800,1772380950,32400,32400,32400,32400,5
|
|
20241121,125700,1772218950,32400,32400,32400,32400,26
|
|
20241121,125600,1771376550,32400,32350,32400,32350,242
|
|
20241121,125500,1763541750,32400,32400,32400,32400,2
|
|
20241121,125400,1763476950,32350,32400,32400,32350,158
|
|
20241121,125300,1758365600,32400,32400,32400,32400,0
|
|
20241121,125200,1758365600,32400,32300,32400,32300,54
|
|
20241121,125100,1756618400,32300,32300,32300,32300,4
|
|
20241121,125000,1756489200,32300,32350,32350,32300,16
|
|
20241121,124900,1755971800,32350,32350,32350,32350,0
|
|
20241121,124800,1755971800,32350,32350,32350,32350,86
|
|
20241121,124700,1753189700,32350,32350,32350,32350,0
|
|
20241121,124600,1753189700,32350,32400,32400,32350,142
|
|
20241121,124500,1748589900,32400,32400,32400,32400,6
|
|
20241121,124400,1748395500,32400,32400,32400,32400,53
|
|
20241121,124300,1746678300,32450,32400,32450,32350,103
|
|
20241121,124200,1743342500,32400,32350,32400,32350,118
|
|
20241121,124100,1739523350,32350,32350,32350,32350,121
|
|
20241121,124000,1735609000,32350,32350,32350,32350,1
|
|
20241121,123900,1735576650,32350,32300,32350,32300,11
|
|
20241121,123800,1735221300,32300,32300,32300,32300,35
|
|
20241121,123700,1734090800,32250,32250,32250,32250,36
|
|
20241121,123600,1732929800,32250,32250,32250,32250,0
|
|
20241121,123500,1732929800,32250,32250,32250,32250,61
|
|
20241121,123400,1730962550,32300,32300,32300,32300,516
|
|
20241121,123300,1714295750,32350,32350,32350,32350,145
|
|
20241121,123200,1709605000,32350,32350,32350,32350,1
|
|
20241121,123100,1709572650,32350,32300,32350,32300,6
|
|
20241121,123000,1709378800,32350,32350,32350,32350,112
|
|
20241121,122900,1705755600,32350,32300,32350,32300,46
|
|
20241121,122800,1704269050,32350,32350,32350,32350,83
|
|
20241121,122700,1701584000,32350,32350,32350,32350,65
|
|
20241121,122600,1699481250,32400,32400,32400,32400,2
|
|
20241121,122500,1699416450,32400,32300,32400,32300,157
|
|
20241121,122400,1694335450,32300,32300,32300,32300,24
|
|
20241121,122300,1693560250,32300,32300,32300,32300,77
|
|
20241121,122200,1691073150,32350,32350,32350,32350,0
|
|
20241121,122100,1691073150,32350,32350,32350,32350,10
|
|
20241121,122000,1690749650,32350,32300,32350,32300,189
|
|
20241121,121900,1684644900,32300,32300,32300,32300,0
|
|
20241121,121800,1684644900,32300,32300,32300,32250,111
|
|
20241121,121700,1681060400,32250,32250,32250,32250,0
|
|
20241121,121600,1681060400,32250,32250,32250,32250,5
|
|
20241121,121500,1680899150,32250,32200,32250,32200,98
|
|
20241121,121400,1677740550,32200,32200,32200,32200,10
|
|
20241121,121300,1677418550,32200,32250,32250,32200,2
|
|
20241121,121200,1677354100,32100,32100,32250,32100,8
|
|
20241121,121100,1677097150,32250,32150,32250,32150,659
|
|
20241121,121000,1655910200,32250,32250,32250,32250,0
|
|
20241121,120900,1655910200,32250,32250,32250,32250,1
|
|
20241121,120800,1655877950,32250,32250,32250,32250,25
|
|
20241121,120700,1655071700,32000,32300,32300,32000,203
|
|
20241121,120600,1648536400,32300,32300,32300,32300,0
|
|
20241121,120500,1648536400,32300,32250,32300,32250,301
|
|
20241121,120400,1638814350,32250,32300,32300,32250,34
|
|
20241121,120300,1637716300,32300,32300,32300,32300,0
|
|
20241121,120200,1637716300,32300,32300,32300,32300,0
|
|
20241121,120100,1637716300,32300,32300,32300,32300,1
|
|
20241121,120000,1637684000,32300,32200,32300,32200,2
|
|
20241121,115900,1637619500,32200,32200,32200,32200,4
|
|
20241121,115800,1637490700,32200,32350,32350,32200,271
|
|
20241121,115700,1628764350,32200,32150,32250,32150,76
|
|
20241121,115600,1626317000,32250,32250,32250,32250,1
|
|
20241121,115500,1626284750,32250,32250,32250,32250,0
|
|
20241121,115400,1626284750,32250,32250,32250,32250,15
|
|
20241121,115300,1625801000,32150,32150,32150,32150,10
|
|
20241121,115200,1625479500,32150,32350,32350,31900,725
|
|
20241121,115100,1602179000,32350,32350,32350,32350,8
|
|
20241121,115000,1601920200,32400,32400,32400,32400,69
|
|
20241121,114900,1599684600,32400,32400,32400,32400,44
|
|
20241121,114800,1598259000,32450,32450,32450,32450,2
|
|
20241121,114700,1598194100,32450,32450,32450,32450,85
|
|
20241121,114600,1595435850,32450,32500,32500,32450,41
|
|
20241121,114500,1594104400,32550,32600,32600,32550,2
|
|
20241121,114400,1594039250,32600,32600,32600,32550,138
|
|
20241121,114300,1589541750,32600,32600,32600,32600,2
|
|
20241121,114200,1589476550,32650,32650,32700,32650,91
|
|
20241121,114100,1586505350,32650,32650,32650,32650,2
|
|
20241121,114000,1586440050,32700,32700,32700,32700,1
|
|
20241121,113900,1586407350,32700,32650,32700,32650,118
|
|
20241121,113800,1582548850,32650,32650,32650,32650,578
|
|
20241121,113700,1563677150,32650,32550,32700,32550,351
|
|
20241121,113600,1552215350,32600,32550,32600,32550,7
|
|
20241121,113500,1551987450,32550,32550,32550,32550,47
|
|
20241121,113400,1550457600,32550,32550,32550,32500,87
|
|
20241121,113300,1547626700,32500,32500,32500,32500,10
|
|
20241121,113200,1547301700,32450,32500,32550,32450,334
|
|
20241121,113100,1536435250,32550,32550,32550,32500,21
|
|
20241121,113000,1535752600,32500,32500,32500,32500,6
|
|
20241121,112900,1535557600,32500,32450,32500,32450,37
|
|
20241121,112800,1534355600,32450,32450,32450,32450,6
|
|
20241121,112700,1534160900,32500,32450,32500,32450,156
|
|
20241121,112600,1529091400,32450,32400,32450,32400,91
|
|
20241121,112500,1526140950,32400,32400,32400,32400,10
|
|
20241121,112400,1525816950,32400,32450,32450,32350,50
|
|
20241121,112300,1524195950,32450,32450,32450,32450,2
|
|
20241121,112200,1524131050,32450,32450,32450,32450,80
|
|
20241121,112100,1521535050,32450,32450,32450,32450,13
|
|
20241121,112000,1521113200,32500,32500,32500,32500,1
|
|
20241121,111900,1521080700,32500,32450,32500,32450,106
|
|
20241121,111800,1517635950,32500,32500,32500,32500,100
|
|
20241121,111700,1514385950,32550,32500,32550,32500,9
|
|
20241121,111600,1514093400,32450,32450,32450,32450,4
|
|
20241121,111500,1513963600,32600,32550,32600,32550,35
|
|
20241121,111400,1512822650,32600,32550,32600,32500,124
|
|
20241121,111300,1508786650,32500,32500,32500,32500,246
|
|
20241121,111200,1500791650,32450,32600,32600,32450,3
|
|
20241121,111100,1500694150,32600,32500,32600,32450,448
|
|
20241121,111000,1486133200,32500,32450,32500,32450,344
|
|
20241121,110900,1474968550,32450,32300,32450,32300,73
|
|
20241121,110800,1472603900,32300,32350,32350,32300,1018
|
|
20241121,110700,1439675200,32400,32400,32400,32400,0
|
|
20241121,110600,1439675200,32400,32400,32400,32400,361
|
|
20241121,110500,1427978800,32450,32450,32450,32450,10
|
|
20241121,110400,1427654300,32450,32400,32450,32400,315
|
|
20241121,110300,1417438850,32400,32350,32400,32350,5
|
|
20241121,110200,1417277000,32400,32400,32400,32400,0
|
|
20241121,110100,1417277000,32400,32400,32400,32400,165
|
|
20241121,110000,1411931000,32400,32400,32400,32400,35
|
|
20241121,105900,1410797000,32400,32400,32400,32300,157
|
|
20241121,105800,1405714200,32400,32350,32400,32300,28
|
|
20241121,105700,1404809300,32450,32450,32450,32350,48
|
|
20241121,105600,1403252700,32300,32250,32300,32250,18
|
|
20241121,105500,1402671650,32250,32250,32250,32250,833
|
|
20241121,105400,1375807400,32250,32250,32250,32250,0
|
|
20241121,105300,1375807400,32250,32250,32250,32250,9
|
|
20241121,105200,1375517150,32250,32300,32300,32250,320
|
|
20241121,105100,1365196700,32450,32450,32450,32400,102
|
|
20241121,105000,1361886850,32500,32500,32500,32500,0
|
|
20241121,104900,1361886850,32500,32400,32500,32400,44
|
|
20241121,104800,1360458900,32300,32300,32300,32300,30
|
|
20241121,104700,1359489900,32400,32400,32450,32400,189
|
|
20241121,104600,1353364800,32400,32400,32400,32400,100
|
|
20241121,104500,1350124800,32400,32350,32400,32350,20
|
|
20241121,104400,1349477300,32400,32300,32400,32300,155
|
|
20241121,104300,1344465900,32300,32300,32300,32300,0
|
|
20241121,104200,1344465900,32300,32400,32400,32200,163
|
|
20241121,104100,1339209700,32400,32300,32400,32300,16
|
|
20241121,104000,1338692650,32300,32300,32300,32300,129
|
|
20241121,103900,1334525950,32200,32400,32400,32200,10
|
|
20241121,103800,1334203050,32350,32150,33000,32050,378
|
|
20241121,103700,1321922500,32150,32100,32300,32100,27
|
|
20241121,103600,1321054200,32100,31950,32950,31900,1178
|
|
20241121,103500,1282698600,31950,31800,31950,31800,33
|
|
20241121,103400,1281647250,31800,31550,33050,31550,5121
|
|
20241121,103300,1116254300,31550,31550,31550,31550,1
|
|
20241121,103200,1116222750,31550,31550,31550,31550,0
|
|
20241121,103100,1116222750,31550,31550,31550,31550,117
|
|
20241121,103000,1112531400,31600,31600,31600,31600,668
|
|
20241121,102900,1091422600,31700,31700,31700,31700,0
|
|
20241121,102800,1091422600,31700,31700,31700,31700,2
|
|
20241121,102700,1091359200,31550,31550,31550,31550,10
|
|
20241121,102600,1091043700,31550,31550,31550,31550,0
|
|
20241121,102500,1091043700,31550,31550,31550,31550,12
|
|
20241121,102400,1090665100,31650,31650,31650,31650,33
|
|
20241121,102300,1089620650,31650,31650,31650,31650,290
|
|
20241121,102200,1080442150,31650,31750,31750,31650,2259
|
|
20241121,102100,1008832100,31750,31750,31750,31750,37
|
|
20241121,102000,1007657350,31750,31750,31750,31750,0
|
|
20241121,101900,1007657350,31750,31650,31750,31650,29
|
|
20241121,101800,1006737250,31650,31700,31700,31650,90
|
|
20241121,101700,1003886250,31700,31650,31700,31650,80
|
|
20241121,101600,1001351000,31650,31650,31650,31600,8
|
|
20241121,101500,1001097950,31750,31550,31750,31550,515
|
|
20241121,101400,984827050,31550,31500,31550,31500,181
|
|
20241121,101300,979119250,31450,31500,31500,31450,462
|
|
20241121,101200,964566300,31500,31450,31500,31300,206
|
|
20241121,101100,958099050,31350,31450,31500,31350,2537
|
|
20241121,101000,878442150,31600,31550,31600,31450,1725
|
|
20241121,100900,824019800,31550,31550,31550,31550,5
|
|
20241121,100800,823862050,31550,31500,31550,31500,293
|
|
20241121,100700,814632500,31500,31500,31500,31500,2
|
|
20241121,100600,814569500,31400,31400,31400,31400,0
|
|
20241121,100500,814569500,31400,31400,31400,31400,0
|
|
20241121,100400,814569500,31400,31400,31400,31400,31
|
|
20241121,100300,813596100,31400,31400,31400,31400,5
|
|
20241121,100200,813439100,31400,31500,31500,31400,436
|
|
20241121,100100,799729700,31550,31550,31550,31550,5
|
|
20241121,100000,799571950,31500,31500,31500,31500,0
|
|
20241121,095900,799571950,31500,31500,31500,31500,151
|
|
20241121,095800,794815450,31500,31500,31500,31500,50
|
|
20241121,095700,793240450,31450,31450,31450,31450,8
|
|
20241121,095600,792988850,31450,31450,31450,31450,88
|
|
20241121,095500,790221250,31450,31400,31450,31400,137
|
|
20241121,095400,785915100,31400,31400,31400,31400,0
|
|
20241121,095300,785915100,31400,31350,31400,31350,82
|
|
20241121,095200,783342850,31350,31350,31350,31350,18
|
|
20241121,095100,782778550,31200,31200,31200,31200,0
|
|
20241121,095000,782778550,31200,31250,31250,31200,1182
|
|
20241121,094900,745880400,31300,31250,31300,31250,48
|
|
20241121,094800,744378050,31300,31300,31300,31300,20
|
|
20241121,094700,743752050,31300,31300,31300,31300,19
|
|
20241121,094600,743157350,31300,31300,31300,31300,63
|
|
20241121,094500,741185450,31300,31350,31350,31300,11
|
|
20241121,094400,740841100,31350,31300,31400,31300,64
|
|
20241121,094300,738837550,31300,31400,31450,31300,210
|
|
20241121,094200,732251550,31300,31400,31400,31300,145
|
|
20241121,094100,727708650,31400,31300,31400,31300,251
|
|
20241121,094000,719834800,31300,31350,31350,31300,204
|
|
20241121,093900,713449100,31300,31300,31300,31250,182
|
|
20241121,093800,707752550,31350,31250,31350,31250,151
|
|
20241121,093700,703025700,31300,31250,31300,31200,710
|
|
20241121,093600,680866850,31250,31250,31250,31250,66
|
|
20241121,093500,678804350,31300,31250,31300,31250,141
|
|
20241121,093400,674392750,31250,31200,31250,31200,392
|
|
20241121,093300,662157650,31200,31150,31200,31150,33
|
|
20241121,093200,661129300,31100,31150,31150,31100,583
|
|
20241121,093100,642992550,31150,31100,31150,31050,158
|
|
20241121,093000,638072250,31100,31100,31100,31100,45
|
|
20241121,092900,636672750,31100,31050,31100,31050,143
|
|
20241121,092800,632230450,31100,31100,31100,31100,1
|
|
20241121,092700,632199350,31100,31100,31100,31100,65
|
|
20241121,092600,630177850,31100,31050,31100,31000,871
|
|
20241121,092500,603100300,31050,30850,31050,30800,961
|
|
20241121,092400,573466350,30800,30850,31050,30800,856
|
|
20241121,092300,547045200,30900,30900,31000,30850,1232
|
|
20241121,092200,509024850,30900,31100,31100,30900,4072
|
|
20241121,092100,382708750,31150,31150,31200,31100,217
|
|
20241121,092000,375955300,31150,31150,31150,31100,2049
|
|
20241121,091900,312225500,31300,31150,31300,31100,374
|
|
20241121,091800,300585300,31150,31150,31200,31150,233
|
|
20241121,091700,293321050,31100,31400,31400,31100,1513
|
|
20241121,091600,246158400,31450,31300,31450,31250,213
|
|
20241121,091500,239477800,31400,31450,31450,31300,1218
|
|
20241121,091400,201267500,31500,31650,31650,31450,1371
|
|
20241121,091300,158085000,31600,31400,31600,31400,107
|
|
20241121,091200,154723000,31400,31400,31450,31400,168
|
|
20241121,091100,149447650,31400,31600,31600,31400,503
|
|
20241121,091000,133610150,31550,31600,31600,31550,599
|
|
20241121,090900,114688600,31550,31550,31550,31550,26
|
|
20241121,090800,113868300,31500,31700,31700,31500,767
|
|
20241121,090700,89646550,31750,31850,31850,31700,664
|
|
20241121,090600,68566250,31850,31900,31900,31800,217
|
|
20241121,090500,61657800,31800,31800,31900,31800,20
|
|
20241121,090400,61021700,31750,31800,31950,31750,196
|
|
20241121,090300,54789650,31800,31750,31800,31750,123
|
|
20241121,090200,50883150,31750,31900,31900,31700,895
|
|
20241121,090100,22379150,31950,32050,32200,31950,79
|
|
20241121,090000,19852750,32000,32200,32200,32000,462
|