595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,185200,1905217500,31600,31600,31600,31600,1465
|
|
20241122,185100,1905217500,31600,31600,31600,31600,0
|
|
20241122,185000,1905217500,31600,31600,31600,31600,0
|
|
20241122,184900,1905217500,31600,31600,31600,31600,0
|
|
20241122,184800,1905217500,31600,31600,31600,31600,0
|
|
20241122,184700,1905217500,31600,31600,31600,31600,0
|
|
20241122,184600,1905217500,31600,31600,31600,31600,0
|
|
20241122,184500,1905217500,31600,31600,31600,31600,0
|
|
20241122,184400,1905217500,31600,31600,31600,31600,0
|
|
20241122,184300,1905217500,31600,31600,31600,31600,0
|
|
20241122,184200,1905217500,31600,31600,31600,31600,0
|
|
20241122,184100,1905217500,31600,31600,31600,31600,0
|
|
20241122,184000,1905217500,31600,31600,31600,31600,0
|
|
20241122,183900,1905217500,31600,31600,31600,31600,0
|
|
20241122,183800,1905217500,31600,31600,31600,31600,0
|
|
20241122,183700,1905217500,31600,31600,31600,31600,0
|
|
20241122,183600,1905217500,31600,31600,31600,31600,0
|
|
20241122,183500,1905217500,31600,31600,31600,31600,0
|
|
20241122,183400,1905217500,31600,31600,31600,31600,0
|
|
20241122,183300,1905217500,31600,31600,31600,31600,0
|
|
20241122,183200,1905217500,31600,31600,31600,31600,0
|
|
20241122,183100,1905217500,31600,31600,31600,31600,0
|
|
20241122,183000,1905217500,31600,31600,31600,31600,0
|
|
20241122,182900,1905217500,31600,31600,31600,31600,0
|
|
20241122,182800,1905217500,31600,31600,31600,31600,0
|
|
20241122,182700,1905217500,31600,31600,31600,31600,0
|
|
20241122,182600,1905217500,31600,31600,31600,31600,0
|
|
20241122,182500,1905217500,31600,31600,31600,31600,0
|
|
20241122,182400,1905217500,31600,31600,31600,31600,0
|
|
20241122,182300,1905217500,31600,31600,31600,31600,0
|
|
20241122,182200,1905217500,31600,31600,31600,31600,1465
|
|
20241122,182100,1905217500,31600,31600,31600,31600,0
|
|
20241122,182000,1905217500,31600,31600,31600,31600,0
|
|
20241122,181900,1905217500,31600,31600,31600,31600,0
|
|
20241122,181800,1905217500,31600,31600,31600,31600,0
|
|
20241122,181700,1905217500,31600,31600,31600,31600,0
|
|
20241122,181600,1905217500,31600,31600,31600,31600,0
|
|
20241122,181500,1905217500,31600,31600,31600,31600,0
|
|
20241122,181400,1905217500,31600,31600,31600,31600,0
|
|
20241122,181300,1905217500,31600,31600,31600,31600,0
|
|
20241122,181200,1905217500,31600,31600,31600,31600,0
|
|
20241122,181100,1905217500,31600,31600,31600,31600,0
|
|
20241122,181000,1905217500,31600,31600,31600,31600,0
|
|
20241122,180900,1905217500,31600,31600,31600,31600,0
|
|
20241122,180800,1905217500,31600,31600,31600,31600,0
|
|
20241122,180700,1905217500,31600,31600,31600,31600,0
|
|
20241122,180600,1905217500,31600,31600,31600,31600,0
|
|
20241122,180500,1905217500,31600,31600,31600,31600,0
|
|
20241122,180400,1905217500,31600,31600,31600,31600,0
|
|
20241122,180300,1905217500,31600,31600,31600,31600,0
|
|
20241122,180200,1905217500,31600,31600,31600,31600,0
|
|
20241122,180100,1905217500,31600,31600,31600,31600,0
|
|
20241122,180000,1905217500,31600,31600,31600,31600,0
|
|
20241122,175900,1905217500,31600,31600,31600,31600,0
|
|
20241122,175800,1905217500,31600,31600,31600,31600,0
|
|
20241122,175700,1905217500,31600,31600,31600,31600,0
|
|
20241122,175600,1905217500,31600,31600,31600,31600,0
|
|
20241122,175500,1905217500,31600,31600,31600,31600,0
|
|
20241122,175400,1905217500,31600,31600,31600,31600,0
|
|
20241122,175300,1905217500,31600,31600,31600,31600,0
|
|
20241122,175200,1905217500,31600,31600,31600,31600,1465
|
|
20241122,175100,1905217500,31600,31600,31600,31600,0
|
|
20241122,175000,1905217500,31600,31600,31600,31600,0
|
|
20241122,174900,1905217500,31600,31600,31600,31600,0
|
|
20241122,174800,1905217500,31600,31600,31600,31600,0
|
|
20241122,174700,1905217500,31600,31600,31600,31600,0
|
|
20241122,174600,1905217500,31600,31600,31600,31600,0
|
|
20241122,174500,1905217500,31600,31600,31600,31600,0
|
|
20241122,174400,1905217500,31600,31600,31600,31600,0
|
|
20241122,174300,1905217500,31600,31600,31600,31600,0
|
|
20241122,174200,1905217500,31600,31600,31600,31600,0
|
|
20241122,174100,1905217500,31600,31600,31600,31600,0
|
|
20241122,174000,1905217500,31600,31600,31600,31600,0
|
|
20241122,173900,1905217500,31600,31600,31600,31600,0
|
|
20241122,173800,1905217500,31600,31600,31600,31600,0
|
|
20241122,173700,1905217500,31600,31600,31600,31600,0
|
|
20241122,173600,1905217500,31600,31600,31600,31600,0
|
|
20241122,173500,1905217500,31600,31600,31600,31600,0
|
|
20241122,173400,1905217500,31600,31600,31600,31600,0
|
|
20241122,173300,1905217500,31600,31600,31600,31600,0
|
|
20241122,173200,1905217500,31600,31600,31600,31600,0
|
|
20241122,173100,1905217500,31600,31600,31600,31600,0
|
|
20241122,173000,1905217500,31600,31600,31600,31600,0
|
|
20241122,172900,1905217500,31600,31600,31600,31600,0
|
|
20241122,172800,1905217500,31600,31600,31600,31600,0
|
|
20241122,172700,1905217500,31600,31600,31600,31600,0
|
|
20241122,172600,1905217500,31600,31600,31600,31600,0
|
|
20241122,172500,1905217500,31600,31600,31600,31600,0
|
|
20241122,172400,1905217500,31600,31600,31600,31600,0
|
|
20241122,172300,1905217500,31600,31600,31600,31600,0
|
|
20241122,172200,1905217500,31600,31600,31600,31600,1465
|
|
20241122,172100,1905217500,31600,31600,31600,31600,0
|
|
20241122,172000,1905217500,31600,31600,31600,31600,0
|
|
20241122,171900,1905217500,31600,31600,31600,31600,0
|
|
20241122,171800,1905217500,31600,31600,31600,31600,0
|
|
20241122,171700,1905217500,31600,31600,31600,31600,0
|
|
20241122,171600,1905217500,31600,31600,31600,31600,0
|
|
20241122,171500,1905217500,31600,31600,31600,31600,0
|
|
20241122,171400,1905217500,31600,31600,31600,31600,0
|
|
20241122,171300,1905217500,31600,31600,31600,31600,0
|
|
20241122,171200,1905217500,31600,31600,31600,31600,0
|
|
20241122,171100,1905217500,31600,31600,31600,31600,0
|
|
20241122,171000,1905217500,31600,31600,31600,31600,0
|
|
20241122,170900,1905217500,31600,31600,31600,31600,0
|
|
20241122,170800,1905217500,31600,31600,31600,31600,0
|
|
20241122,170700,1905217500,31600,31600,31600,31600,0
|
|
20241122,170600,1905217500,31600,31600,31600,31600,0
|
|
20241122,170500,1905217500,31600,31600,31600,31600,0
|
|
20241122,170400,1905217500,31600,31600,31600,31600,0
|
|
20241122,170300,1905217500,31600,31600,31600,31600,0
|
|
20241122,170200,1905217500,31600,31600,31600,31600,0
|
|
20241122,170100,1905217500,31600,31600,31600,31600,0
|
|
20241122,170000,1905217500,31600,31600,31600,31600,0
|
|
20241122,165900,1905217500,31600,31600,31600,31600,0
|
|
20241122,165800,1905217500,31600,31600,31600,31600,0
|
|
20241122,165700,1905217500,31600,31600,31600,31600,0
|
|
20241122,165600,1905217500,31600,31600,31600,31600,0
|
|
20241122,165500,1905217500,31600,31600,31600,31600,0
|
|
20241122,165400,1905217500,31600,31600,31600,31600,0
|
|
20241122,165300,1905217500,31600,31600,31600,31600,0
|
|
20241122,165200,1905217500,31600,31600,31600,31600,1465
|
|
20241122,165100,1905217500,31600,31600,31600,31600,0
|
|
20241122,165000,1905217500,31600,31600,31600,31600,0
|
|
20241122,164900,1905217500,31600,31600,31600,31600,0
|
|
20241122,164800,1905217500,31600,31600,31600,31600,0
|
|
20241122,164700,1905217500,31600,31600,31600,31600,0
|
|
20241122,164600,1905217500,31600,31600,31600,31600,0
|
|
20241122,164500,1905217500,31600,31600,31600,31600,0
|
|
20241122,164400,1905217500,31600,31600,31600,31600,0
|
|
20241122,164300,1905217500,31600,31600,31600,31600,0
|
|
20241122,164200,1905217500,31600,31600,31600,31600,0
|
|
20241122,164100,1905217500,31600,31600,31600,31600,0
|
|
20241122,164000,1905217500,31600,31600,31600,31600,0
|
|
20241122,163900,1905217500,31600,31600,31600,31600,0
|
|
20241122,163800,1905217500,31600,31600,31600,31600,0
|
|
20241122,163700,1905217500,31600,31600,31600,31600,0
|
|
20241122,163600,1905217500,31600,31600,31600,31600,0
|
|
20241122,163500,1905217500,31600,31600,31600,31600,0
|
|
20241122,163400,1905217500,31600,31600,31600,31600,0
|
|
20241122,163300,1905217500,31600,31600,31600,31600,0
|
|
20241122,163200,1905217500,31600,31600,31600,31600,0
|
|
20241122,163100,1905217500,31600,31600,31600,31600,0
|
|
20241122,163000,1905217500,31600,31600,31600,31600,0
|
|
20241122,162900,1905217500,31600,31600,31600,31600,0
|
|
20241122,162800,1905217500,31600,31600,31600,31600,0
|
|
20241122,162700,1905217500,31600,31600,31600,31600,0
|
|
20241122,162600,1905217500,31600,31600,31600,31600,0
|
|
20241122,162500,1905217500,31600,31600,31600,31600,0
|
|
20241122,162400,1905217500,31600,31600,31600,31600,0
|
|
20241122,162300,1905217500,31600,31600,31600,31600,0
|
|
20241122,162200,1905217500,31600,31600,31600,31600,1465
|
|
20241122,162100,1905217500,31600,31600,31600,31600,0
|
|
20241122,162000,1905217500,31600,31600,31600,31600,0
|
|
20241122,161900,1905217500,31600,31600,31600,31600,0
|
|
20241122,161800,1905217500,31600,31600,31600,31600,0
|
|
20241122,161700,1905217500,31600,31600,31600,31600,0
|
|
20241122,161600,1905217500,31600,31600,31600,31600,0
|
|
20241122,161500,1905217500,31600,31600,31600,31600,0
|
|
20241122,161400,1905217500,31600,31600,31600,31600,0
|
|
20241122,161300,1905217500,31600,31600,31600,31600,0
|
|
20241122,161200,1905217500,31600,31600,31600,31600,0
|
|
20241122,161100,1905217500,31600,31600,31600,31600,0
|
|
20241122,161000,1905217500,31600,31600,31600,31600,0
|
|
20241122,160900,1905217500,31600,31600,31600,31600,0
|
|
20241122,160800,1905217500,31600,31600,31600,31600,0
|
|
20241122,160700,1905217500,31600,31600,31600,31600,0
|
|
20241122,160600,1905217500,31600,31600,31600,31600,0
|
|
20241122,160500,1905217500,31600,31600,31600,31600,0
|
|
20241122,160400,1905217500,31600,31600,31600,31600,0
|
|
20241122,160300,1905217500,31600,31600,31600,31600,0
|
|
20241122,160200,1905217500,31600,31600,31600,31600,0
|
|
20241122,160100,1905217500,31600,31600,31600,31600,0
|
|
20241122,160000,1905217500,31600,31600,31600,31600,0
|
|
20241122,155900,1905217500,31600,31600,31600,31600,0
|
|
20241122,155800,1905217500,31600,31600,31600,31600,0
|
|
20241122,155700,1905217500,31600,31600,31600,31600,0
|
|
20241122,155600,1905217500,31600,31600,31600,31600,0
|
|
20241122,155500,1905217500,31600,31600,31600,31600,0
|
|
20241122,155400,1905217500,31600,31600,31600,31600,0
|
|
20241122,155300,1905217500,31600,31600,31600,31600,0
|
|
20241122,155200,1905217500,31600,31600,31600,31600,1465
|
|
20241122,155100,1905217500,31600,31600,31600,31600,0
|
|
20241122,155000,1905217500,31600,31600,31600,31600,0
|
|
20241122,154900,1905217500,31600,31600,31600,31600,0
|
|
20241122,154800,1905217500,31600,31600,31600,31600,0
|
|
20241122,154700,1905217500,31600,31600,31600,31600,0
|
|
20241122,154600,1905217500,31600,31600,31600,31600,0
|
|
20241122,154500,1905217500,31600,31600,31600,31600,0
|
|
20241122,154400,1905217500,31600,31600,31600,31600,0
|
|
20241122,154300,1905217500,31600,31600,31600,31600,0
|
|
20241122,154200,1905217500,31600,31600,31600,31600,0
|
|
20241122,154100,1905217500,31600,31600,31600,31600,0
|
|
20241122,154000,1905217500,31600,31600,31600,31600,0
|
|
20241122,153900,1905217500,31600,31600,31600,31600,0
|
|
20241122,153800,1905217500,31600,31600,31600,31600,0
|
|
20241122,153700,1905217500,31600,31600,31600,31600,0
|
|
20241122,153600,1905217500,31600,31600,31600,31600,0
|
|
20241122,153500,1905217500,31600,31600,31600,31600,0
|
|
20241122,153400,1905217500,31600,31600,31600,31600,0
|
|
20241122,153300,1905217500,31600,31600,31600,31600,0
|
|
20241122,153200,1905217500,31600,31600,31600,31600,0
|
|
20241122,153100,1905217500,31600,31600,31600,31600,0
|
|
20241122,153000,1905217500,31600,31600,31600,31600,1465
|
|
20241122,152900,1858923500,31700,31700,31700,31700,0
|
|
20241122,152800,1858923500,31700,31700,31700,31700,0
|
|
20241122,152700,1858923500,31700,31700,31700,31700,0
|
|
20241122,152600,1858923500,31700,31700,31700,31700,0
|
|
20241122,152500,1858923500,31700,31700,31700,31700,0
|
|
20241122,152400,1858923500,31700,31700,31700,31700,0
|
|
20241122,152300,1858923500,31700,31700,31700,31700,0
|
|
20241122,152200,1858923500,31700,31700,31700,31700,0
|
|
20241122,152100,1858923500,31700,31700,31700,31700,0
|
|
20241122,152000,1858923500,31700,31700,31700,31700,0
|
|
20241122,151900,1858923500,31700,31750,31800,31700,220
|
|
20241122,151800,1851943000,31800,31850,31850,31800,13
|
|
20241122,151700,1851529000,31850,31850,31850,31800,104
|
|
20241122,151600,1848217600,31800,31850,31850,31800,49
|
|
20241122,151500,1846658200,31800,31850,31850,31800,54
|
|
20241122,151400,1844938400,31750,31750,31750,31750,54
|
|
20241122,151300,1843223900,31750,31800,31800,31750,66
|
|
20241122,151200,1841125850,31850,31800,31850,31800,63
|
|
20241122,151100,1839119550,31850,31800,31850,31800,70
|
|
20241122,151000,1836891650,31800,31850,31850,31800,58
|
|
20241122,150900,1835044850,31750,31750,31800,31750,213
|
|
20241122,150800,1828281350,31800,31900,31900,31800,336
|
|
20241122,150700,1817594950,31900,31900,31900,31750,582
|
|
20241122,150600,1799081900,31950,31950,31950,31950,40
|
|
20241122,150500,1797803900,31950,31950,31950,31950,95
|
|
20241122,150400,1794768650,31950,31950,31950,31950,17
|
|
20241122,150300,1794225500,31950,31900,31950,31900,103
|
|
20241122,150200,1790939050,31900,31900,31900,31850,75
|
|
20241122,150100,1788547500,31900,31900,31900,31900,31
|
|
20241122,150000,1787558600,31900,31900,31950,31900,82
|
|
20241122,145900,1784939650,31900,31900,31900,31900,3
|
|
20241122,145800,1784843950,31900,31900,31950,31900,35
|
|
20241122,145700,1783726650,31900,31850,31900,31850,67
|
|
20241122,145600,1781589550,31900,31900,31900,31900,32
|
|
20241122,145500,1780568750,31900,31950,31950,31900,173
|
|
20241122,145400,1775046950,31950,31950,31950,31950,16
|
|
20241122,145300,1774535750,31900,31950,31950,31900,26
|
|
20241122,145200,1773705250,31950,31850,31950,31800,86
|
|
20241122,145100,1770961950,31900,31950,31950,31900,60
|
|
20241122,145000,1769045550,31950,31950,31950,31950,77
|
|
20241122,144900,1766585400,31950,31900,31950,31900,16
|
|
20241122,144800,1766074250,31900,31900,31900,31900,86
|
|
20241122,144700,1763330850,31900,31900,31950,31900,54
|
|
20241122,144600,1761605650,31950,31950,31950,31900,34
|
|
20241122,144500,1760519400,31900,31850,31950,31800,31
|
|
20241122,144400,1759529650,31800,31950,31950,31800,538
|
|
20241122,144300,1742411450,31950,32000,32000,31950,25
|
|
20241122,144200,1741611500,32000,31950,32050,31950,132
|
|
20241122,144100,1737389500,32000,32050,32050,32000,34
|
|
20241122,144000,1736300650,32050,32050,32050,32050,83
|
|
20241122,143900,1733640500,32050,32000,32050,32000,19
|
|
20241122,143800,1733031750,32000,32000,32000,32000,17
|
|
20241122,143700,1732487750,32000,32000,32000,32000,49
|
|
20241122,143600,1730919750,32000,32000,32000,32000,31
|
|
20241122,143500,1729927750,31950,32000,32000,31950,29
|
|
20241122,143400,1728999950,32000,32000,32000,32000,63
|
|
20241122,143300,1726983950,32000,32000,32050,32000,74
|
|
20241122,143200,1724614800,32050,32050,32050,32050,64
|
|
20241122,143100,1722563600,32000,32000,32000,32000,27
|
|
20241122,143000,1721699600,32000,31950,32000,31950,27
|
|
20241122,142900,1720835800,32000,32000,32000,32000,65
|
|
20241122,142800,1718755800,32000,32000,32000,32000,24
|
|
20241122,142700,1717987800,32000,31900,32000,31850,178
|
|
20241122,142600,1712292550,31800,31850,31850,31800,101
|
|
20241122,142500,1709080000,32000,32000,32000,32000,74
|
|
20241122,142400,1706712000,32000,31950,32000,31950,76
|
|
20241122,142300,1704280200,31950,31950,31950,31950,7
|
|
20241122,142200,1704056550,31900,31850,31900,31800,176
|
|
20241122,142100,1698445500,31850,31800,31900,31800,41
|
|
20241122,142000,1697139050,31850,31850,31900,31850,229
|
|
20241122,141900,1689844600,31850,31900,31900,31700,493
|
|
20241122,141800,1674181850,31950,31900,31950,31850,22
|
|
20241122,141700,1673479400,31900,31950,32000,31900,58
|
|
20241122,141600,1671624300,31950,32050,32050,31900,305
|
|
20241122,141500,1661878550,32000,32000,32050,32000,21
|
|
20241122,141400,1661206250,32000,32000,32050,32000,68
|
|
20241122,141300,1659027900,32000,32050,32050,32000,26
|
|
20241122,141200,1658195450,32050,32000,32050,32000,65
|
|
20241122,141100,1656112350,32000,32000,32050,31950,32
|
|
20241122,141000,1655088550,32000,32000,32000,32000,21
|
|
20241122,140900,1654416550,32000,31950,32000,31950,102
|
|
20241122,140800,1651154350,32000,32000,32000,32000,23
|
|
20241122,140700,1650418350,32100,32100,32100,32100,44
|
|
20241122,140600,1649005950,32000,31950,32000,31900,35
|
|
20241122,140500,1647886200,32000,32000,32000,32000,106
|
|
20241122,140400,1644494200,32000,32000,32000,32000,57
|
|
20241122,140300,1642670200,31900,32000,32000,31900,107
|
|
20241122,140200,1639255600,32000,31950,32050,31950,87
|
|
20241122,140100,1636472550,31950,31950,32000,31950,54
|
|
20241122,140000,1634746450,32000,32000,32000,32000,34
|
|
20241122,135900,1633658450,32100,32000,32100,32000,66
|
|
20241122,135800,1631543350,32000,32050,32050,32000,71
|
|
20241122,135700,1629269350,32100,32050,32100,32050,50
|
|
20241122,135600,1627665150,32050,32100,32100,32050,65
|
|
20241122,135500,1625581150,32100,32100,32100,32050,29
|
|
20241122,135400,1624650550,32050,32000,32050,32000,185
|
|
20241122,135300,1618729750,31950,32050,32050,31950,48
|
|
20241122,135200,1617192600,32050,32050,32050,32050,18
|
|
20241122,135100,1616615700,32050,32050,32050,32000,62
|
|
20241122,135000,1614629750,32000,32050,32050,32000,26
|
|
20241122,134900,1613796650,32050,32000,32050,32000,68
|
|
20241122,134800,1611617300,32000,32000,32050,32000,59
|
|
20241122,134700,1609728100,32050,32050,32050,32050,20
|
|
20241122,134600,1609087100,32100,32050,32100,32050,69
|
|
20241122,134500,1606872700,32050,32000,32050,32000,27
|
|
20241122,134400,1606007550,32000,32050,32100,32000,72
|
|
20241122,134300,1603697200,32000,32100,32100,32000,420
|
|
20241122,134200,1590253200,32100,32100,32100,32100,18
|
|
20241122,134100,1589675400,32150,32150,32150,32050,151
|
|
20241122,134000,1584830800,32100,32150,32150,32000,602
|
|
20241122,133900,1565549450,32150,32150,32150,32150,109
|
|
20241122,133800,1562045100,32150,32200,32200,32150,29
|
|
20241122,133700,1561111600,32200,32200,32200,32200,36
|
|
20241122,133600,1559952400,32200,32200,32200,32200,74
|
|
20241122,133500,1557569600,32150,32200,32200,32150,27
|
|
20241122,133400,1556700350,32200,32200,32200,32200,357
|
|
20241122,133300,1545204950,32200,32200,32200,32200,25
|
|
20241122,133200,1544399950,32150,32150,32150,32150,11
|
|
20241122,133100,1544046300,32150,32150,32150,32150,64
|
|
20241122,133000,1541988700,32150,32050,32150,32050,7
|
|
20241122,132900,1541763750,32100,32000,32200,32000,70
|
|
20241122,132800,1539511450,32200,32150,32200,32000,289
|
|
20241122,132700,1530220850,32200,32150,32200,32150,61
|
|
20241122,132600,1528258900,32150,32150,32200,32150,708
|
|
20241122,132500,1505495900,32100,32100,32100,32100,80
|
|
20241122,132400,1502927900,32050,31950,32050,31950,67
|
|
20241122,132300,1500780950,32000,32100,32100,32000,48
|
|
20241122,132200,1499241450,32100,32100,32100,32050,431
|
|
20241122,132100,1485425800,32150,32150,32150,32100,56
|
|
20241122,132000,1483626650,32100,32100,32100,32050,35
|
|
20241122,131900,1482504000,32100,32100,32150,32100,69
|
|
20241122,131800,1480288250,32100,32050,32150,32050,27
|
|
20241122,131700,1479421000,32100,32150,32150,32050,184
|
|
20241122,131600,1473518750,32150,32200,32200,32150,220
|
|
20241122,131500,1466442750,32200,32200,32200,32200,175
|
|
20241122,131400,1460807750,32150,32150,32200,32150,98
|
|
20241122,131300,1457653500,32150,32150,32150,32150,121
|
|
20241122,131200,1453763350,32100,32100,32150,32100,163
|
|
20241122,131100,1448530200,32050,32100,32100,32050,150
|
|
20241122,131000,1443716000,32100,32100,32100,32100,84
|
|
20241122,130900,1441019600,32100,32100,32100,32100,23
|
|
20241122,130800,1440281300,32050,32050,32050,32000,133
|
|
20241122,130700,1436018700,32100,32100,32100,32100,24
|
|
20241122,130600,1435248300,32100,32100,32100,32050,172
|
|
20241122,130500,1429732100,32050,32000,32100,32000,30
|
|
20241122,130400,1428770800,31950,32050,32050,31950,254
|
|
20241122,130300,1420645250,32100,32050,32100,32050,174
|
|
20241122,130200,1415064950,32100,32100,32150,32100,122
|
|
20241122,130100,1411147700,32150,32150,32150,32150,85
|
|
20241122,130000,1408414950,32150,32100,32150,32100,9
|
|
20241122,125900,1408125650,32050,32150,32150,32050,39
|
|
20241122,125800,1406873100,32150,32150,32150,32150,98
|
|
20241122,125700,1403722400,32150,32100,32150,32100,28
|
|
20241122,125600,1402822400,32050,32050,32050,32050,102
|
|
20241122,125500,1399553300,32000,32000,32050,32000,207
|
|
20241122,125400,1392928500,32000,31950,32000,31950,19
|
|
20241122,125300,1392320700,32000,32000,32000,32000,68
|
|
20241122,125200,1390144700,31950,32000,32000,31950,107
|
|
20241122,125100,1386726000,32000,32050,32050,32000,75
|
|
20241122,125000,1384323100,32050,32050,32100,32050,188
|
|
20241122,124900,1378290800,32000,32050,32050,32000,98
|
|
20241122,124800,1375150600,32200,32150,32200,32150,77
|
|
20241122,124700,1372672300,32100,32200,32200,32100,467
|
|
20241122,124600,1357679550,32200,32250,32250,32200,71
|
|
20241122,124500,1355392550,32250,32200,32250,32200,35
|
|
20241122,124400,1354264400,32250,32250,32250,32250,16
|
|
20241122,124300,1353748400,32250,32150,32250,32150,79
|
|
20241122,124200,1351202650,32200,32200,32200,32200,40
|
|
20241122,124100,1349914650,32200,32200,32200,32200,52
|
|
20241122,124000,1348240250,32100,32250,32250,32100,121
|
|
20241122,123900,1344348100,32200,32200,32200,32200,11
|
|
20241122,123800,1343993900,32200,32300,32300,32200,84
|
|
20241122,123700,1341285300,32250,32250,32250,32250,36
|
|
20241122,123600,1340124300,32250,32250,32250,32250,121
|
|
20241122,123500,1336222050,32200,32300,32300,32200,47
|
|
20241122,123400,1334706550,32300,32300,32350,32300,28
|
|
20241122,123300,1333801350,32350,32300,32350,32300,220
|
|
20241122,123200,1326684400,32350,32300,32350,32300,26
|
|
20241122,123100,1325843450,32250,32400,32400,32250,70
|
|
20241122,123000,1323575850,32350,32350,32350,32350,123
|
|
20241122,122900,1319596800,32350,32400,32400,32300,328
|
|
20241122,122800,1308986000,32400,32300,32400,32300,1353
|
|
20241122,122700,1265212800,32300,32250,32300,32250,26
|
|
20241122,122600,1264373100,32250,32250,32250,32200,335
|
|
20241122,122500,1253569400,32250,32200,32250,32200,88
|
|
20241122,122400,1250733200,32200,32200,32200,32200,15
|
|
20241122,122300,1250250200,32200,32200,32250,32200,80
|
|
20241122,122200,1247673400,32200,32200,32200,32200,43
|
|
20241122,122100,1246288800,32250,32200,32250,32200,348
|
|
20241122,122000,1235082300,32200,32200,32250,32200,843
|
|
20241122,121900,1207935950,32150,32200,32200,32150,217
|
|
20241122,121800,1200958600,32150,32200,32200,32150,78
|
|
20241122,121700,1198448300,32150,32100,32150,32100,347
|
|
20241122,121600,1187307300,32050,32150,32150,32050,520
|
|
20241122,121500,1170590500,32150,32100,32150,32100,80
|
|
20241122,121400,1168020350,32000,32000,32000,32000,0
|
|
20241122,121300,1168020350,32000,32100,32100,32000,72
|
|
20241122,121200,1165709450,32100,32050,32100,32050,22
|
|
20241122,121100,1165003950,32100,32100,32100,32100,16
|
|
20241122,121000,1164490350,32100,32050,32100,32050,126
|
|
20241122,120900,1160449150,32050,32050,32050,32050,1
|
|
20241122,120800,1160417100,31950,32100,32100,31950,97
|
|
20241122,120700,1157304800,32050,32050,32050,32050,100
|
|
20241122,120600,1154099800,32050,32050,32050,32050,17
|
|
20241122,120500,1153554950,32050,31950,32050,31900,73
|
|
20241122,120400,1151215550,32000,32050,32050,32000,51
|
|
20241122,120300,1149581550,32100,32100,32100,32100,49
|
|
20241122,120200,1148008650,31950,31950,31950,31950,190
|
|
20241122,120100,1141938150,32000,32050,32100,32000,153
|
|
20241122,120000,1137034450,32100,32050,32100,32050,84
|
|
20241122,115900,1134338850,32050,32000,32050,31950,169
|
|
20241122,115800,1128924100,32050,32000,32050,32000,74
|
|
20241122,115700,1126556000,32000,31950,32000,31950,255
|
|
20241122,115600,1118404250,31950,31950,31950,31950,37
|
|
20241122,115500,1117222100,32000,32000,32000,32000,74
|
|
20241122,115400,1114854100,32000,32000,32000,32000,117
|
|
20241122,115300,1111110100,32050,32050,32050,31950,103
|
|
20241122,115200,1107810150,32050,32100,32100,32000,54
|
|
20241122,115100,1106081600,32100,32100,32100,32100,0
|
|
20241122,115000,1106081600,32100,32150,32150,31800,118
|
|
20241122,114900,1102304900,32100,32100,32100,32100,131
|
|
20241122,114800,1098099800,32050,32050,32050,32050,115
|
|
20241122,114700,1094414050,32000,32000,32000,32000,34
|
|
20241122,114600,1093326050,32050,32050,32050,32050,16
|
|
20241122,114500,1092813250,32050,32050,32050,32050,58
|
|
20241122,114400,1090954350,32050,32050,32050,32050,53
|
|
20241122,114300,1089255700,32100,32100,32100,32100,144
|
|
20241122,114200,1084633300,32100,32050,32100,32050,100
|
|
20241122,114100,1081425250,32100,32050,32100,31950,42
|
|
20241122,114000,1080081000,32050,32000,32050,32000,61
|
|
20241122,113900,1078128350,32000,32000,32100,32000,63
|
|
20241122,113800,1076107800,32000,31950,32000,31950,195
|
|
20241122,113700,1069868450,31950,31950,31950,31950,45
|
|
20241122,113600,1068430700,31950,31950,31950,31950,172
|
|
20241122,113500,1062935300,32000,32000,32000,31950,88
|
|
20241122,113400,1060119950,32000,32000,32000,32000,16
|
|
20241122,113300,1059607950,32000,32000,32000,32000,17
|
|
20241122,113200,1059063950,31950,31900,31950,31900,72
|
|
20241122,113100,1056763700,31950,32000,32000,31950,64
|
|
20241122,113000,1054718050,32000,31900,32000,31900,172
|
|
20241122,112900,1049227800,31900,31900,31900,31850,82
|
|
20241122,112800,1046615150,31900,31900,31900,31850,75
|
|
20241122,112700,1044222700,31950,31900,31950,31900,68
|
|
20241122,112600,1042050500,31950,31950,31950,31900,44
|
|
20241122,112500,1040646000,31950,31950,31950,31900,66
|
|
20241122,112400,1038537750,31950,31800,31950,31800,3
|
|
20241122,112300,1038442050,31950,31950,31950,31850,342
|
|
20241122,112200,1027538750,31950,31950,31950,31950,41
|
|
20241122,112100,1026228800,31950,31950,31950,31950,23
|
|
20241122,112000,1025493950,31950,32000,32000,31950,125
|
|
20241122,111900,1021497100,31950,31950,31950,31950,15
|
|
20241122,111800,1021017850,32050,32100,32100,32050,41
|
|
20241122,111700,1019703550,32100,32000,32100,31950,94
|
|
20241122,111600,1016691600,32050,32050,32050,32050,26
|
|
20241122,111500,1015858300,32050,31950,32050,31950,316
|
|
20241122,111400,1005744900,31950,31950,31950,31900,83
|
|
20241122,111300,1003093250,31950,31900,31950,31750,332
|
|
20241122,111200,992506450,31900,31900,32000,31900,825
|
|
20241122,111100,966150000,31900,31800,31900,31700,558
|
|
20241122,111000,948388750,31800,31750,31800,31750,282
|
|
20241122,110900,939427850,31700,31600,31750,31600,299
|
|
20241122,110800,929956100,31450,31500,31500,31450,106
|
|
20241122,110700,926617250,31500,31300,31500,31200,1198
|
|
20241122,110600,889114800,31300,31300,31300,31250,258
|
|
20241122,110500,881041900,31300,31300,31300,31250,100
|
|
20241122,110400,877913400,31300,31350,31350,31300,633
|
|
20241122,110300,858100300,31350,31350,31350,31350,11
|
|
20241122,110200,857755450,31350,31400,31400,31300,577
|
|
20241122,110100,839666400,31400,31400,31400,31350,89
|
|
20241122,110000,836874300,31350,31400,31400,31350,60
|
|
20241122,105900,834993250,31350,31400,31400,31350,218
|
|
20241122,105800,828148200,31400,31400,31400,31400,9
|
|
20241122,105700,827865600,31400,31400,31400,31400,0
|
|
20241122,105600,827865600,31400,31400,31400,31400,55
|
|
20241122,105500,826138600,31400,31400,31400,31400,41
|
|
20241122,105400,824851200,31400,31350,31400,31350,93
|
|
20241122,105300,821932150,31400,31400,31400,31400,9
|
|
20241122,105200,821649550,31350,31400,31400,31350,629
|
|
20241122,105100,801930350,31400,31400,31400,31400,184
|
|
20241122,105000,796152750,31450,31400,31450,31400,150
|
|
20241122,104900,791435550,31400,31400,31400,31400,74
|
|
20241122,104800,789111950,31400,31400,31400,31350,22
|
|
20241122,104700,788421300,31350,31400,31400,31350,153
|
|
20241122,104600,783617600,31350,31400,31400,31350,45
|
|
20241122,104500,782206800,31300,31300,31300,31300,74
|
|
20241122,104400,779890600,31300,31300,31300,31300,100
|
|
20241122,104300,776760600,31300,31300,31300,31300,23
|
|
20241122,104200,776040700,31300,31350,31400,31300,86
|
|
20241122,104100,773345250,31300,31300,31300,31300,47
|
|
20241122,104000,771874150,31300,31300,31300,31250,160
|
|
20241122,103900,766869700,31300,31300,31300,31300,33
|
|
20241122,103800,765836800,31300,31300,31300,31300,46
|
|
20241122,103700,764397000,31250,31300,31300,31250,144
|
|
20241122,103600,759895800,31350,31300,31350,31300,5
|
|
20241122,103500,759739250,31300,31300,31300,31300,28
|
|
20241122,103400,758862850,31250,31250,31300,31250,63
|
|
20241122,103300,756893500,31250,31350,31350,31250,559
|
|
20241122,103200,739402300,31350,31550,31550,31350,1185
|
|
20241122,103100,702189600,31550,31500,31550,31500,702
|
|
20241122,103000,680076500,31500,31450,31500,31400,7
|
|
20241122,102900,679856450,31450,31450,31450,31450,2
|
|
20241122,102800,679793550,31450,31450,31450,31450,24
|
|
20241122,102700,679038750,31400,31400,31500,31400,54
|
|
20241122,102600,677343050,31350,31400,31450,31350,340
|
|
20241122,102500,666661150,31350,31450,31450,31350,137
|
|
20241122,102400,662365800,31350,31450,31450,31350,846
|
|
20241122,102300,635843200,31400,31450,31450,31350,579
|
|
20241122,102200,617662450,31450,31450,31450,31400,34
|
|
20241122,102100,616593350,31450,31500,31500,31450,62
|
|
20241122,102000,614643250,31450,31450,31450,31450,61
|
|
20241122,101900,612724800,31550,31500,31550,31500,59
|
|
20241122,101800,610865950,31450,31550,31550,31450,158
|
|
20241122,101700,605890650,31500,31500,31500,31500,59
|
|
20241122,101600,604032150,31500,31500,31500,31500,2
|
|
20241122,101500,603969150,31450,31500,31500,31450,15
|
|
20241122,101400,603496800,31500,31500,31500,31500,1
|
|
20241122,101300,603465300,31500,31450,31500,31400,35
|
|
20241122,101200,602364550,31450,31450,31500,31450,36
|
|
20241122,101100,601232250,31500,31500,31500,31400,1195
|
|
20241122,101000,563594350,31550,31600,31600,31550,861
|
|
20241122,100900,536427000,31600,31600,31650,31550,66
|
|
20241122,100800,534341850,31650,31650,31650,31550,692
|
|
20241122,100700,512462800,31600,31750,31750,31600,875
|
|
20241122,100600,484725000,31800,31850,32000,31800,262
|
|
20241122,100500,476392450,32000,32000,32000,32000,1
|
|
20241122,100400,476360450,31850,31900,31900,31850,267
|
|
20241122,100300,467846150,31850,31850,31850,31850,19
|
|
20241122,100200,467241000,31850,31850,31850,31850,2
|
|
20241122,100100,467177300,31800,31800,31800,31800,20
|
|
20241122,100000,466541300,31800,31800,31800,31800,200
|
|
20241122,095900,460181300,31850,31850,31850,31850,96
|
|
20241122,095800,457123700,31850,31850,31850,31850,22
|
|
20241122,095700,456423000,31850,31850,31850,31850,0
|
|
20241122,095600,456423000,31850,31850,31850,31850,5
|
|
20241122,095500,456263750,31850,31850,31850,31850,0
|
|
20241122,095400,456263750,31850,31850,31850,31850,23
|
|
20241122,095300,455531200,31850,31850,31850,31850,100
|
|
20241122,095200,452346200,31850,31900,31900,31850,177
|
|
20241122,095100,446707300,31900,31900,31900,31900,102
|
|
20241122,095000,443453500,31900,31900,31900,31900,73
|
|
20241122,094900,441124800,31900,32000,32000,31900,154
|
|
20241122,094800,436205200,32100,32100,32100,32100,0
|
|
20241122,094700,436205200,32100,32100,32100,32100,0
|
|
20241122,094600,436205200,32100,32000,32100,32000,14
|
|
20241122,094500,435756200,32100,32000,32100,32000,3
|
|
20241122,094400,435660000,32100,32000,32100,32000,128
|
|
20241122,094300,431561300,32000,32000,32000,32000,0
|
|
20241122,094200,431561300,32000,32000,32000,32000,50
|
|
20241122,094100,429961300,32000,32000,32000,32000,15
|
|
20241122,094000,429481300,31900,31900,31900,31900,0
|
|
20241122,093900,429481300,31900,32000,32000,31900,186
|
|
20241122,093800,423536900,32000,32000,32000,32000,0
|
|
20241122,093700,423536900,32000,32250,32250,32000,53
|
|
20241122,093600,421839900,32250,32250,32250,32250,1
|
|
20241122,093500,421807650,32250,32250,32250,32250,1
|
|
20241122,093400,421775400,32250,32100,32250,32100,11
|
|
20241122,093300,421422150,32050,32050,32050,32050,0
|
|
20241122,093200,421422150,32050,32050,32050,32050,10
|
|
20241122,093100,421101650,32050,31950,32050,31950,4
|
|
20241122,093000,420973750,31950,31850,31950,31850,185
|
|
20241122,092900,415069000,31850,31850,31850,31800,228
|
|
20241122,092800,407815850,31850,31850,31850,31800,77
|
|
20241122,092700,405366900,31850,31850,31850,31800,47
|
|
20241122,092600,403871750,31850,31900,31900,31850,18
|
|
20241122,092500,403297950,31900,31900,31900,31800,112
|
|
20241122,092400,399728650,31900,31950,31950,31800,126
|
|
20241122,092300,395713550,31950,32000,32000,31900,708
|
|
20241122,092200,373099550,32000,32000,32000,32000,44
|
|
20241122,092100,371691550,32000,32100,32100,32000,104
|
|
20241122,092000,368358250,32050,32150,32150,32050,209
|
|
20241122,091900,361651200,32300,32350,32350,32150,662
|
|
20241122,091800,340336100,32300,32250,32350,32250,319
|
|
20241122,091700,330039550,32150,32250,32250,32150,61
|
|
20241122,091600,328078300,32200,32200,32250,32200,30
|
|
20241122,091500,327112250,32200,32200,32200,32200,22
|
|
20241122,091400,326403850,32200,32100,32200,32100,309
|
|
20241122,091300,316461900,32100,32100,32100,32100,0
|
|
20241122,091200,316461900,32100,32150,32150,31950,435
|
|
20241122,091100,302538200,32150,32100,32150,32100,178
|
|
20241122,091000,296823850,32050,32100,32150,32050,198
|
|
20241122,090900,290468600,32100,32000,32100,32000,96
|
|
20241122,090800,287395000,32100,32100,32100,32000,20
|
|
20241122,090700,286753100,32100,31900,32100,31900,712
|
|
20241122,090600,263960500,31800,31900,31900,31800,31
|
|
20241122,090500,262974600,31950,31800,31950,31800,21
|
|
20241122,090400,262306650,31750,31900,31900,31750,60
|
|
20241122,090300,260398800,31900,31950,31950,31900,122
|
|
20241122,090200,256501800,31950,32150,32150,31950,418
|
|
20241122,090100,243065900,32050,32000,32150,32000,798
|
|
20241122,090000,217519450,31950,31550,31950,31550,6861
|