597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,185400,2193888000,32450,32450,32450,32450,812
|
|
20241125,185300,2193888000,32450,32450,32450,32450,0
|
|
20241125,185200,2193888000,32450,32450,32450,32450,0
|
|
20241125,185100,2193888000,32450,32450,32450,32450,0
|
|
20241125,185000,2193888000,32450,32450,32450,32450,0
|
|
20241125,184900,2193888000,32450,32450,32450,32450,0
|
|
20241125,184800,2193888000,32450,32450,32450,32450,0
|
|
20241125,184700,2193888000,32450,32450,32450,32450,0
|
|
20241125,184600,2193888000,32450,32450,32450,32450,0
|
|
20241125,184500,2193888000,32450,32450,32450,32450,0
|
|
20241125,184400,2193888000,32450,32450,32450,32450,0
|
|
20241125,184300,2193888000,32450,32450,32450,32450,0
|
|
20241125,184200,2193888000,32450,32450,32450,32450,0
|
|
20241125,184100,2193888000,32450,32450,32450,32450,0
|
|
20241125,184000,2193888000,32450,32450,32450,32450,0
|
|
20241125,183900,2193888000,32450,32450,32450,32450,0
|
|
20241125,183800,2193888000,32450,32450,32450,32450,0
|
|
20241125,183700,2193888000,32450,32450,32450,32450,0
|
|
20241125,183600,2193888000,32450,32450,32450,32450,0
|
|
20241125,183500,2193888000,32450,32450,32450,32450,0
|
|
20241125,183400,2193888000,32450,32450,32450,32450,0
|
|
20241125,183300,2193888000,32450,32450,32450,32450,0
|
|
20241125,183200,2193888000,32450,32450,32450,32450,0
|
|
20241125,183100,2193888000,32450,32450,32450,32450,0
|
|
20241125,183000,2193888000,32450,32450,32450,32450,0
|
|
20241125,182900,2193888000,32450,32450,32450,32450,0
|
|
20241125,182800,2193888000,32450,32450,32450,32450,0
|
|
20241125,182700,2193888000,32450,32450,32450,32450,0
|
|
20241125,182600,2193888000,32450,32450,32450,32450,0
|
|
20241125,182500,2193888000,32450,32450,32450,32450,0
|
|
20241125,182400,2193888000,32450,32450,32450,32450,812
|
|
20241125,182300,2193888000,32450,32450,32450,32450,0
|
|
20241125,182200,2193888000,32450,32450,32450,32450,0
|
|
20241125,182100,2193888000,32450,32450,32450,32450,0
|
|
20241125,182000,2193888000,32450,32450,32450,32450,0
|
|
20241125,181900,2193888000,32450,32450,32450,32450,0
|
|
20241125,181800,2193888000,32450,32450,32450,32450,0
|
|
20241125,181700,2193888000,32450,32450,32450,32450,0
|
|
20241125,181600,2193888000,32450,32450,32450,32450,0
|
|
20241125,181500,2193888000,32450,32450,32450,32450,0
|
|
20241125,181400,2193888000,32450,32450,32450,32450,0
|
|
20241125,181300,2193888000,32450,32450,32450,32450,0
|
|
20241125,181200,2193888000,32450,32450,32450,32450,0
|
|
20241125,181100,2193888000,32450,32450,32450,32450,0
|
|
20241125,181000,2193888000,32450,32450,32450,32450,0
|
|
20241125,180900,2193888000,32450,32450,32450,32450,0
|
|
20241125,180800,2193888000,32450,32450,32450,32450,0
|
|
20241125,180700,2193888000,32450,32450,32450,32450,0
|
|
20241125,180600,2193888000,32450,32450,32450,32450,0
|
|
20241125,180500,2193888000,32450,32450,32450,32450,0
|
|
20241125,180400,2193888000,32450,32450,32450,32450,0
|
|
20241125,180300,2193888000,32450,32450,32450,32450,0
|
|
20241125,180200,2193888000,32450,32450,32450,32450,0
|
|
20241125,180100,2193888000,32450,32450,32450,32450,0
|
|
20241125,180000,2193888000,32450,32450,32450,32450,0
|
|
20241125,175900,2193888000,32450,32450,32450,32450,0
|
|
20241125,175800,2193888000,32450,32450,32450,32450,0
|
|
20241125,175700,2193888000,32450,32450,32450,32450,0
|
|
20241125,175600,2193888000,32450,32450,32450,32450,0
|
|
20241125,175500,2193888000,32450,32450,32450,32450,0
|
|
20241125,175400,2193888000,32450,32450,32450,32450,812
|
|
20241125,175300,2193888000,32450,32450,32450,32450,0
|
|
20241125,175200,2193888000,32450,32450,32450,32450,0
|
|
20241125,175100,2193888000,32450,32450,32450,32450,0
|
|
20241125,175000,2193888000,32450,32450,32450,32450,0
|
|
20241125,174900,2193888000,32450,32450,32450,32450,0
|
|
20241125,174800,2193888000,32450,32450,32450,32450,0
|
|
20241125,174700,2193888000,32450,32450,32450,32450,0
|
|
20241125,174600,2193888000,32450,32450,32450,32450,0
|
|
20241125,174500,2193888000,32450,32450,32450,32450,0
|
|
20241125,174400,2193888000,32450,32450,32450,32450,0
|
|
20241125,174300,2193888000,32450,32450,32450,32450,0
|
|
20241125,174200,2193888000,32450,32450,32450,32450,0
|
|
20241125,174100,2193888000,32450,32450,32450,32450,0
|
|
20241125,174000,2193888000,32450,32450,32450,32450,0
|
|
20241125,173900,2193888000,32450,32450,32450,32450,0
|
|
20241125,173800,2193888000,32450,32450,32450,32450,0
|
|
20241125,173700,2193888000,32450,32450,32450,32450,0
|
|
20241125,173600,2193888000,32450,32450,32450,32450,0
|
|
20241125,173500,2193888000,32450,32450,32450,32450,0
|
|
20241125,173400,2193888000,32450,32450,32450,32450,0
|
|
20241125,173300,2193888000,32450,32450,32450,32450,0
|
|
20241125,173200,2193888000,32450,32450,32450,32450,0
|
|
20241125,173100,2193888000,32450,32450,32450,32450,0
|
|
20241125,173000,2193888000,32450,32450,32450,32450,0
|
|
20241125,172900,2193888000,32450,32450,32450,32450,0
|
|
20241125,172800,2193888000,32450,32450,32450,32450,0
|
|
20241125,172700,2193888000,32450,32450,32450,32450,0
|
|
20241125,172600,2193888000,32450,32450,32450,32450,0
|
|
20241125,172500,2193888000,32450,32450,32450,32450,0
|
|
20241125,172400,2193888000,32450,32450,32450,32450,812
|
|
20241125,172300,2193888000,32450,32450,32450,32450,0
|
|
20241125,172200,2193888000,32450,32450,32450,32450,0
|
|
20241125,172100,2193888000,32450,32450,32450,32450,0
|
|
20241125,172000,2193888000,32450,32450,32450,32450,0
|
|
20241125,171900,2193888000,32450,32450,32450,32450,0
|
|
20241125,171800,2193888000,32450,32450,32450,32450,0
|
|
20241125,171700,2193888000,32450,32450,32450,32450,0
|
|
20241125,171600,2193888000,32450,32450,32450,32450,0
|
|
20241125,171500,2193888000,32450,32450,32450,32450,0
|
|
20241125,171400,2193888000,32450,32450,32450,32450,0
|
|
20241125,171300,2193888000,32450,32450,32450,32450,0
|
|
20241125,171200,2193888000,32450,32450,32450,32450,0
|
|
20241125,171100,2193888000,32450,32450,32450,32450,0
|
|
20241125,171000,2193888000,32450,32450,32450,32450,0
|
|
20241125,170900,2193888000,32450,32450,32450,32450,0
|
|
20241125,170800,2193888000,32450,32450,32450,32450,0
|
|
20241125,170700,2193888000,32450,32450,32450,32450,0
|
|
20241125,170600,2193888000,32450,32450,32450,32450,0
|
|
20241125,170500,2193888000,32450,32450,32450,32450,0
|
|
20241125,170400,2193888000,32450,32450,32450,32450,0
|
|
20241125,170300,2193888000,32450,32450,32450,32450,0
|
|
20241125,170200,2193888000,32450,32450,32450,32450,0
|
|
20241125,170100,2193888000,32450,32450,32450,32450,0
|
|
20241125,170000,2193888000,32450,32450,32450,32450,0
|
|
20241125,165900,2193888000,32450,32450,32450,32450,0
|
|
20241125,165800,2193888000,32450,32450,32450,32450,0
|
|
20241125,165700,2193888000,32450,32450,32450,32450,0
|
|
20241125,165600,2193888000,32450,32450,32450,32450,0
|
|
20241125,165500,2193888000,32450,32450,32450,32450,0
|
|
20241125,165400,2193888000,32450,32450,32450,32450,812
|
|
20241125,165300,2193888000,32450,32450,32450,32450,0
|
|
20241125,165200,2193888000,32450,32450,32450,32450,0
|
|
20241125,165100,2193888000,32450,32450,32450,32450,0
|
|
20241125,165000,2193888000,32450,32450,32450,32450,0
|
|
20241125,164900,2193888000,32450,32450,32450,32450,0
|
|
20241125,164800,2193888000,32450,32450,32450,32450,0
|
|
20241125,164700,2193888000,32450,32450,32450,32450,0
|
|
20241125,164600,2193888000,32450,32450,32450,32450,0
|
|
20241125,164500,2193888000,32450,32450,32450,32450,0
|
|
20241125,164400,2193888000,32450,32450,32450,32450,0
|
|
20241125,164300,2193888000,32450,32450,32450,32450,0
|
|
20241125,164200,2193888000,32450,32450,32450,32450,0
|
|
20241125,164100,2193888000,32450,32450,32450,32450,0
|
|
20241125,164000,2193888000,32450,32450,32450,32450,0
|
|
20241125,163900,2193888000,32450,32450,32450,32450,0
|
|
20241125,163800,2193888000,32450,32450,32450,32450,0
|
|
20241125,163700,2193888000,32450,32450,32450,32450,0
|
|
20241125,163600,2193888000,32450,32450,32450,32450,0
|
|
20241125,163500,2193888000,32450,32450,32450,32450,0
|
|
20241125,163400,2193888000,32450,32450,32450,32450,0
|
|
20241125,163300,2193888000,32450,32450,32450,32450,0
|
|
20241125,163200,2193888000,32450,32450,32450,32450,0
|
|
20241125,163100,2193888000,32450,32450,32450,32450,0
|
|
20241125,163000,2193888000,32450,32450,32450,32450,0
|
|
20241125,162900,2193888000,32450,32450,32450,32450,0
|
|
20241125,162800,2193888000,32450,32450,32450,32450,0
|
|
20241125,162700,2193888000,32450,32450,32450,32450,0
|
|
20241125,162600,2193888000,32450,32450,32450,32450,0
|
|
20241125,162500,2193888000,32450,32450,32450,32450,0
|
|
20241125,162400,2193888000,32450,32450,32450,32450,812
|
|
20241125,162300,2193888000,32450,32450,32450,32450,0
|
|
20241125,162200,2193888000,32450,32450,32450,32450,0
|
|
20241125,162100,2193888000,32450,32450,32450,32450,0
|
|
20241125,162000,2193888000,32450,32450,32450,32450,0
|
|
20241125,161900,2193888000,32450,32450,32450,32450,0
|
|
20241125,161800,2193888000,32450,32450,32450,32450,0
|
|
20241125,161700,2193888000,32450,32450,32450,32450,0
|
|
20241125,161600,2193888000,32450,32450,32450,32450,0
|
|
20241125,161500,2193888000,32450,32450,32450,32450,0
|
|
20241125,161400,2193888000,32450,32450,32450,32450,0
|
|
20241125,161300,2193888000,32450,32450,32450,32450,0
|
|
20241125,161200,2193888000,32450,32450,32450,32450,0
|
|
20241125,161100,2193888000,32450,32450,32450,32450,0
|
|
20241125,161000,2193888000,32450,32450,32450,32450,0
|
|
20241125,160900,2193888000,32450,32450,32450,32450,0
|
|
20241125,160800,2193888000,32450,32450,32450,32450,0
|
|
20241125,160700,2193888000,32450,32450,32450,32450,0
|
|
20241125,160600,2193888000,32450,32450,32450,32450,0
|
|
20241125,160500,2193888000,32450,32450,32450,32450,0
|
|
20241125,160400,2193888000,32450,32450,32450,32450,0
|
|
20241125,160300,2193888000,32450,32450,32450,32450,0
|
|
20241125,160200,2193888000,32450,32450,32450,32450,0
|
|
20241125,160100,2193888000,32450,32450,32450,32450,0
|
|
20241125,160000,2193888000,32450,32450,32450,32450,0
|
|
20241125,155900,2193888000,32450,32450,32450,32450,0
|
|
20241125,155800,2193888000,32450,32450,32450,32450,0
|
|
20241125,155700,2193888000,32450,32450,32450,32450,0
|
|
20241125,155600,2193888000,32450,32450,32450,32450,0
|
|
20241125,155500,2193888000,32450,32450,32450,32450,0
|
|
20241125,155400,2193888000,32450,32450,32450,32450,812
|
|
20241125,155300,2193888000,32450,32450,32450,32450,0
|
|
20241125,155200,2193888000,32450,32450,32450,32450,0
|
|
20241125,155100,2193888000,32450,32450,32450,32450,0
|
|
20241125,155000,2193888000,32450,32450,32450,32450,0
|
|
20241125,154900,2193888000,32450,32450,32450,32450,0
|
|
20241125,154800,2193888000,32450,32450,32450,32450,0
|
|
20241125,154700,2193888000,32450,32450,32450,32450,0
|
|
20241125,154600,2193888000,32450,32450,32450,32450,0
|
|
20241125,154500,2193888000,32450,32450,32450,32450,0
|
|
20241125,154400,2193888000,32450,32450,32450,32450,0
|
|
20241125,154300,2193888000,32450,32450,32450,32450,0
|
|
20241125,154200,2193888000,32450,32450,32450,32450,0
|
|
20241125,154100,2193888000,32450,32450,32450,32450,0
|
|
20241125,154000,2193888000,32450,32450,32450,32450,0
|
|
20241125,153900,2193888000,32450,32450,32450,32450,0
|
|
20241125,153800,2193888000,32450,32450,32450,32450,0
|
|
20241125,153700,2193888000,32450,32450,32450,32450,0
|
|
20241125,153600,2193888000,32450,32450,32450,32450,0
|
|
20241125,153500,2193888000,32450,32450,32450,32450,0
|
|
20241125,153400,2193888000,32450,32450,32450,32450,0
|
|
20241125,153300,2193888000,32450,32450,32450,32450,0
|
|
20241125,153200,2193888000,32450,32450,32450,32450,0
|
|
20241125,153100,2193888000,32450,32450,32450,32450,0
|
|
20241125,153000,2193888000,32450,32450,32450,32450,812
|
|
20241125,152900,2167538600,32450,32450,32450,32450,0
|
|
20241125,152800,2167538600,32450,32450,32450,32450,0
|
|
20241125,152700,2167538600,32450,32450,32450,32450,0
|
|
20241125,152600,2167538600,32450,32450,32450,32450,0
|
|
20241125,152500,2167538600,32450,32450,32450,32450,0
|
|
20241125,152400,2167538600,32450,32450,32450,32450,0
|
|
20241125,152300,2167538600,32450,32450,32450,32450,0
|
|
20241125,152200,2167538600,32450,32450,32450,32450,0
|
|
20241125,152100,2167538600,32450,32450,32450,32450,0
|
|
20241125,152000,2167538600,32450,32450,32450,32450,0
|
|
20241125,151900,2167538600,32450,32500,32500,32450,63
|
|
20241125,151800,2165492400,32500,32500,32500,32450,314
|
|
20241125,151700,2155299050,32500,32500,32500,32450,66
|
|
20241125,151600,2153154100,32500,32450,32500,32450,230
|
|
20241125,151500,2145690450,32450,32450,32450,32450,75
|
|
20241125,151400,2143256700,32450,32450,32500,32400,196
|
|
20241125,151300,2136896950,32450,32450,32500,32450,194
|
|
20241125,151200,2130600500,32450,32500,32500,32450,334
|
|
20241125,151100,2119761450,32500,32450,32500,32450,67
|
|
20241125,151000,2117585450,32500,32450,32500,32450,148
|
|
20241125,150900,2112781000,32450,32500,32500,32450,30
|
|
20241125,150800,2111807000,32500,32500,32500,32450,143
|
|
20241125,150700,2107164500,32500,32500,32500,32450,173
|
|
20241125,150600,2101542050,32500,32450,32500,32450,37
|
|
20241125,150500,2100339600,32450,32450,32500,32450,57
|
|
20241125,150400,2098488600,32500,32500,32500,32500,6781
|
|
20241125,150300,1878106100,32500,32500,32500,32450,74
|
|
20241125,150200,1875701200,32500,32500,32500,32500,49
|
|
20241125,150100,1874108700,32500,32450,32500,32450,1632
|
|
20241125,150000,1821149400,32500,32500,32500,32500,29
|
|
20241125,145900,1820206900,32500,32550,32600,32500,130
|
|
20241125,145800,1815980800,32550,32550,32550,32550,36
|
|
20241125,145700,1814809000,32500,32600,32600,32500,28
|
|
20241125,145600,1813897150,32600,32550,32600,32500,28
|
|
20241125,145500,1812985050,32550,32600,32600,32550,35
|
|
20241125,145400,1811844100,32550,32550,32600,32500,432
|
|
20241125,145300,1797782250,32450,32550,32550,32450,25
|
|
20241125,145200,1796968750,32550,32550,32550,32550,22
|
|
20241125,145100,1796252650,32550,32550,32550,32500,144
|
|
20241125,145000,1791570850,32550,32550,32550,32550,98
|
|
20241125,144900,1788380950,32550,32500,32550,32500,47
|
|
20241125,144800,1786852150,32450,32400,32450,32350,340
|
|
20241125,144700,1775830050,32400,32450,32450,32400,51
|
|
20241125,144600,1774176500,32450,32400,32450,32400,172
|
|
20241125,144500,1768602600,32450,32500,32500,32400,27
|
|
20241125,144400,1767726500,32500,32500,32500,32500,40
|
|
20241125,144300,1766426500,32450,32500,32500,32450,21
|
|
20241125,144200,1765744650,32500,32500,32500,32500,27
|
|
20241125,144100,1764867150,32500,32500,32500,32400,25
|
|
20241125,144000,1764054850,32500,32500,32500,32500,35
|
|
20241125,143900,1762917350,32500,32450,32500,32400,46
|
|
20241125,143800,1761423550,32450,32400,32500,32400,158
|
|
20241125,143700,1756295950,32450,32450,32450,32450,28
|
|
20241125,143600,1755387350,32500,32500,32500,32450,99
|
|
20241125,143500,1752172350,32450,32450,32450,32450,73
|
|
20241125,143400,1749803500,32450,32450,32450,32400,30
|
|
20241125,143300,1748830100,32450,32450,32450,32450,33
|
|
20241125,143200,1747759250,32350,32400,32450,32300,89
|
|
20241125,143100,1744882700,32300,32350,32350,32300,115
|
|
20241125,143000,1741162650,32350,32350,32350,32350,130
|
|
20241125,142900,1736957150,32400,32400,32400,32400,199
|
|
20241125,142800,1730509550,32400,32450,32450,32400,14
|
|
20241125,142700,1730055350,32450,32450,32450,32450,3
|
|
20241125,142600,1729958000,32450,32450,32450,32450,44
|
|
20241125,142500,1728530200,32450,32450,32450,32450,154
|
|
20241125,142400,1723532900,32450,32350,32450,32350,15
|
|
20241125,142300,1723046350,32400,32400,32400,32400,107
|
|
20241125,142200,1719579550,32450,32400,32450,32400,103
|
|
20241125,142100,1716242300,32450,32450,32450,32400,593
|
|
20241125,142000,1697020950,32450,32450,32450,32450,2
|
|
20241125,141900,1696956050,32450,32450,32450,32450,1
|
|
20241125,141800,1696923600,32500,32500,32500,32500,24
|
|
20241125,141700,1696143600,32550,32550,32550,32550,13
|
|
20241125,141600,1695720450,32550,32500,32550,32500,5
|
|
20241125,141500,1695557850,32550,32500,32550,32500,149
|
|
20241125,141400,1690714600,32500,32450,32500,32450,196
|
|
20241125,141300,1684349650,32400,32450,32450,32400,316
|
|
20241125,141200,1674095550,32450,32500,32500,32450,246
|
|
20241125,141100,1666106700,32500,32550,32550,32500,106
|
|
20241125,141000,1662656500,32600,32600,32600,32550,164
|
|
20241125,140900,1657312600,32550,32550,32550,32550,22
|
|
20241125,140800,1656596500,32550,32550,32550,32550,278
|
|
20241125,140700,1647547600,32550,32500,32550,32500,235
|
|
20241125,140600,1639908450,32450,32450,32450,32450,137
|
|
20241125,140500,1635462800,32450,32450,32450,32450,111
|
|
20241125,140400,1631860850,32450,32450,32450,32450,65
|
|
20241125,140300,1629751600,32400,32400,32400,32400,341
|
|
20241125,140200,1618703200,32400,32350,32400,32350,570
|
|
20241125,140100,1600247300,32350,32300,32350,32250,57
|
|
20241125,140000,1598406150,32250,32250,32250,32250,1
|
|
20241125,135900,1598373900,32350,32300,32350,32300,3
|
|
20241125,135800,1598276950,32350,32300,32350,32300,94
|
|
20241125,135700,1595240500,32300,32100,32300,32100,53
|
|
20241125,135600,1593530750,32050,32050,32050,32050,0
|
|
20241125,135500,1593530750,32050,32200,32250,32050,112
|
|
20241125,135400,1589934850,32250,32150,32250,32150,245
|
|
20241125,135300,1582046100,32150,32100,32150,32100,68
|
|
20241125,135200,1579860050,32100,32100,32100,32100,40
|
|
20241125,135100,1578576050,32100,32100,32100,32100,20
|
|
20241125,135000,1577934050,32100,32150,32150,32100,12
|
|
20241125,134900,1577548350,32150,32150,32150,32150,2
|
|
20241125,134800,1577484050,32150,32150,32150,32100,97
|
|
20241125,134700,1574366650,32150,32100,32150,32100,462
|
|
20241125,134600,1559534550,32100,32100,32100,32100,79
|
|
20241125,134500,1556998650,32150,32150,32150,32150,0
|
|
20241125,134400,1556998650,32150,32100,32150,32100,22
|
|
20241125,134300,1556291450,32150,32150,32150,32150,14
|
|
20241125,134200,1555841350,32100,32150,32150,32100,3
|
|
20241125,134100,1555745000,32150,32150,32150,32150,1
|
|
20241125,134000,1555712850,32150,32150,32150,32150,5
|
|
20241125,133900,1555552100,32200,32150,32200,32150,8
|
|
20241125,133800,1555294550,32050,32150,32150,32050,5
|
|
20241125,133700,1555134000,32100,32000,32150,32000,108
|
|
20241125,133600,1551662200,31950,31950,31950,31950,2
|
|
20241125,133500,1551598300,31900,31950,31950,31900,568
|
|
20241125,133400,1533454100,31950,32100,32100,31950,2062
|
|
20241125,133300,1467469100,32200,32150,32200,32050,241
|
|
20241125,133200,1459741400,32050,32150,32150,32050,103
|
|
20241125,133100,1456430250,32150,32150,32150,32150,13
|
|
20241125,133000,1456012300,32050,32050,32050,32050,60
|
|
20241125,132900,1454089300,32050,32050,32050,32050,2
|
|
20241125,132800,1454025200,32150,32050,32150,32050,102
|
|
20241125,132700,1450755900,32050,32050,32050,32050,2
|
|
20241125,132600,1450691800,32000,32150,32200,32000,1180
|
|
20241125,132500,1412864750,32150,32200,32200,32150,14
|
|
20241125,132400,1412414100,32150,32150,32150,32150,10
|
|
20241125,132300,1412092600,32100,32150,32200,32100,33
|
|
20241125,132200,1411031200,32150,32150,32150,32150,2
|
|
20241125,132100,1410966900,32150,32150,32150,32150,2
|
|
20241125,132000,1410902600,32050,32200,32200,32050,898
|
|
20241125,131900,1382077500,32200,32250,32250,32200,105
|
|
20241125,131800,1378691400,32300,32300,32300,32300,54
|
|
20241125,131700,1376947200,32300,32300,32300,32300,22
|
|
20241125,131600,1376236600,32300,32300,32300,32300,0
|
|
20241125,131500,1376236600,32300,32300,32300,32300,5
|
|
20241125,131400,1376075100,32300,32300,32300,32300,0
|
|
20241125,131300,1376075100,32300,32300,32300,32300,12
|
|
20241125,131200,1375687500,32300,32300,32300,32300,1
|
|
20241125,131100,1375655200,32250,32250,32250,32250,14
|
|
20241125,131000,1375203700,32300,32300,32300,32300,0
|
|
20241125,130900,1375203700,32300,32300,32300,32300,14
|
|
20241125,130800,1374751500,32250,32250,32250,32250,4
|
|
20241125,130700,1374622500,32250,32250,32250,32250,30
|
|
20241125,130600,1373655000,32250,32250,32250,32250,2
|
|
20241125,130500,1373590500,32350,32200,32350,32200,142
|
|
20241125,130400,1369013300,32150,32200,32200,32150,4
|
|
20241125,130300,1368884600,32150,32150,32150,32150,72
|
|
20241125,130200,1366569800,32150,32250,32250,32150,118
|
|
20241125,130100,1362765350,32200,32300,32300,32200,694
|
|
20241125,130000,1340384800,32300,32350,32350,32300,3
|
|
20241125,125900,1340287850,32350,32350,32350,32350,1
|
|
20241125,125800,1340255500,32350,32350,32350,32350,62
|
|
20241125,125700,1338249800,32300,32400,32400,32300,75
|
|
20241125,125600,1335819900,32400,32300,32400,32300,32
|
|
20241125,125500,1334783400,32400,32400,32400,32400,1
|
|
20241125,125400,1334751000,32400,32300,32400,32300,17
|
|
20241125,125300,1334200850,32300,32350,32350,32300,274
|
|
20241125,125200,1325350450,32350,32350,32350,32350,2
|
|
20241125,125100,1325285750,32400,32400,32400,32400,1
|
|
20241125,125000,1325253350,32400,32350,32400,32350,13
|
|
20241125,124900,1324832250,32350,32350,32350,32350,0
|
|
20241125,124800,1324832250,32350,32400,32400,32350,5
|
|
20241125,124700,1324670400,32450,32450,32450,32450,1
|
|
20241125,124600,1324637950,32450,32450,32450,32450,13
|
|
20241125,124500,1324216100,32300,32450,32450,32300,5
|
|
20241125,124400,1324054150,32500,32450,32500,32450,12
|
|
20241125,124300,1323664550,32400,32400,32400,32400,2
|
|
20241125,124200,1323599750,32300,32300,32300,32300,0
|
|
20241125,124100,1323599750,32300,32300,32300,32300,3
|
|
20241125,124000,1323502850,32300,32400,32500,32300,73
|
|
20241125,123900,1321133550,32400,32400,32400,32400,1
|
|
20241125,123800,1321101150,32450,32450,32450,32450,16
|
|
20241125,123700,1320581950,32300,32300,32300,32300,2
|
|
20241125,123600,1320517350,32300,32300,32300,32300,0
|
|
20241125,123500,1320517350,32300,32450,32450,32300,14
|
|
20241125,123400,1320063500,32450,32400,32450,32350,361
|
|
20241125,123300,1308382500,32350,32350,32350,32350,11
|
|
20241125,123200,1308026650,32450,32450,32450,32450,6
|
|
20241125,123100,1307831950,32450,32350,32450,32350,6
|
|
20241125,123000,1307637450,32350,32400,32400,32350,7
|
|
20241125,122900,1307410950,32350,32500,32500,32350,25
|
|
20241125,122800,1306602000,32450,32450,32450,32450,11
|
|
20241125,122700,1306245050,32350,32350,32350,32350,3
|
|
20241125,122600,1306148000,32350,32350,32350,32350,0
|
|
20241125,122500,1306148000,32350,32350,32350,32350,16
|
|
20241125,122400,1305630400,32400,32450,32550,32350,161
|
|
20241125,122300,1300403200,32350,32350,32350,32350,0
|
|
20241125,122200,1300403200,32350,32350,32350,32350,2
|
|
20241125,122100,1300338500,32550,32550,32550,32550,3
|
|
20241125,122000,1300240850,32550,32500,32550,32450,12
|
|
20241125,121900,1299850850,32350,32350,32350,32350,102
|
|
20241125,121800,1296551150,32350,32350,32350,32350,2
|
|
20241125,121700,1296486450,32500,32500,32500,32500,6
|
|
20241125,121600,1296291450,32500,32400,32500,32400,8
|
|
20241125,121500,1296031650,32400,32400,32400,32400,43
|
|
20241125,121400,1294638450,32400,32550,32550,32400,8
|
|
20241125,121300,1294378350,32600,32550,32600,32550,150
|
|
20241125,121200,1289493350,32400,32400,32400,32350,280
|
|
20241125,121100,1280430000,32400,32400,32400,32400,10
|
|
20241125,121000,1280106000,32450,32450,32450,32450,2
|
|
20241125,120900,1280041100,32400,32450,32450,32400,78
|
|
20241125,120800,1277513350,32400,32400,32400,32400,12
|
|
20241125,120700,1277124550,32400,32400,32400,32400,0
|
|
20241125,120600,1277124550,32400,32400,32400,32400,3
|
|
20241125,120500,1277027350,32500,32450,32500,32400,17
|
|
20241125,120400,1276475300,32400,32400,32400,32400,2
|
|
20241125,120300,1276410500,32400,32500,32500,32400,83
|
|
20241125,120200,1273720650,32500,32500,32500,32500,0
|
|
20241125,120100,1273720650,32500,32550,32550,32500,13
|
|
20241125,120000,1273297550,32450,32450,32450,32450,0
|
|
20241125,115900,1273297550,32450,32450,32450,32450,22
|
|
20241125,115800,1272583650,32500,32500,32500,32500,0
|
|
20241125,115700,1272583650,32500,32500,32500,32500,18
|
|
20241125,115600,1271998650,32500,32500,32500,32500,1
|
|
20241125,115500,1271966150,32500,32500,32500,32500,1
|
|
20241125,115400,1271933650,32450,32450,32450,32450,2
|
|
20241125,115300,1271868750,32450,32550,32550,32450,13
|
|
20241125,115200,1271445800,32550,32550,32550,32550,0
|
|
20241125,115100,1271445800,32550,32450,32550,32450,49
|
|
20241125,115000,1269855650,32500,32500,32550,32500,24
|
|
20241125,114900,1269075550,32450,32500,32500,32450,3
|
|
20241125,114800,1268978150,32500,32500,32500,32500,0
|
|
20241125,114700,1268978150,32500,32500,32500,32500,6
|
|
20241125,114600,1268783150,32550,32550,32550,32550,1
|
|
20241125,114500,1268750600,32550,32500,32550,32500,88
|
|
20241125,114400,1265886300,32550,32550,32550,32550,0
|
|
20241125,114300,1265886300,32550,32500,32550,32500,4
|
|
20241125,114200,1265756250,32550,32550,32550,32550,12
|
|
20241125,114100,1265365650,32550,32450,32550,32450,4
|
|
20241125,114000,1265235750,32450,32450,32450,32450,2
|
|
20241125,113900,1265170850,32550,32550,32550,32550,1
|
|
20241125,113800,1265138300,32400,32500,32500,32400,13
|
|
20241125,113700,1264716000,32450,32450,32450,32450,2
|
|
20241125,113600,1264651100,32450,32550,32550,32450,2
|
|
20241125,113500,1264586100,32500,32500,32500,32400,202
|
|
20241125,113400,1258040300,32450,32600,32600,32450,15
|
|
20241125,113300,1257551600,32600,32600,32600,32600,0
|
|
20241125,113200,1257551600,32600,32500,32600,32450,179
|
|
20241125,113100,1251742650,32450,32500,32500,32450,80
|
|
20241125,113000,1249146600,32600,32550,32600,32500,136
|
|
20241125,112900,1244717600,32650,32650,32650,32650,1
|
|
20241125,112800,1244684950,32600,32650,32650,32600,7
|
|
20241125,112700,1244456450,32650,32650,32650,32650,7
|
|
20241125,112600,1244227900,32550,32550,32550,32550,1
|
|
20241125,112500,1244195350,32650,32650,32650,32650,1
|
|
20241125,112400,1244162700,32650,32650,32650,32650,0
|
|
20241125,112300,1244162700,32650,32650,32650,32650,13
|
|
20241125,112200,1243738250,32500,32650,32650,32500,141
|
|
20241125,112100,1239154850,32650,32650,32650,32650,1
|
|
20241125,112000,1239122200,32650,32650,32650,32650,0
|
|
20241125,111900,1239122200,32650,32650,32650,32650,14
|
|
20241125,111800,1238665100,32650,32650,32650,32650,11
|
|
20241125,111700,1238305950,32650,32650,32650,32650,1
|
|
20241125,111600,1238273300,32650,32550,32650,32550,22
|
|
20241125,111500,1237557100,32550,32650,32650,32550,38
|
|
20241125,111400,1236319950,32700,32700,32700,32700,0
|
|
20241125,111300,1236319950,32700,32700,32700,32700,0
|
|
20241125,111200,1236319950,32700,32700,32700,32700,0
|
|
20241125,111100,1236319950,32700,32700,32700,32700,12
|
|
20241125,111000,1235927550,32700,32700,32700,32700,1
|
|
20241125,110900,1235894850,32550,32550,32550,32550,0
|
|
20241125,110800,1235894850,32550,32600,32600,32550,13
|
|
20241125,110700,1235471100,32600,32650,32750,32600,155
|
|
20241125,110600,1230417100,32700,32700,32700,32700,15
|
|
20241125,110500,1229926600,32650,32700,32700,32650,14
|
|
20241125,110400,1229468950,32800,32800,32800,32600,55
|
|
20241125,110300,1227672600,32800,32700,32800,32700,100
|
|
20241125,110200,1224394500,32700,32700,32700,32700,1
|
|
20241125,110100,1224361800,32650,32600,32650,32600,27
|
|
20241125,110000,1223481250,32600,32650,32650,32600,132
|
|
20241125,105900,1219171650,32650,32600,32650,32600,41
|
|
20241125,105800,1217835000,32600,32600,32600,32600,0
|
|
20241125,105700,1217835000,32600,32550,32600,32550,68
|
|
20241125,105600,1215621250,32550,32500,32550,32500,95
|
|
20241125,105500,1212533700,32500,32500,32500,32500,8
|
|
20241125,105400,1212273700,32550,32550,32550,32550,1
|
|
20241125,105300,1212241150,32550,32550,32550,32550,1
|
|
20241125,105200,1212208600,32600,32600,32600,32600,12
|
|
20241125,105100,1211817400,32650,32600,32650,32500,504
|
|
20241125,105000,1195419650,32650,32650,32650,32650,16
|
|
20241125,104900,1194897250,32650,32700,32700,32650,29
|
|
20241125,104800,1193949750,32700,32700,32700,32700,0
|
|
20241125,104700,1193949750,32700,32700,32700,32700,2
|
|
20241125,104600,1193884350,32700,32700,32700,32700,3
|
|
20241125,104500,1193786250,32700,32700,32700,32700,11
|
|
20241125,104400,1193426550,32700,32700,32700,32700,1
|
|
20241125,104300,1193393850,32700,32700,32700,32700,0
|
|
20241125,104200,1193393850,32700,32750,32750,32700,16
|
|
20241125,104100,1192870050,32750,32700,32750,32700,4
|
|
20241125,104000,1192739150,32700,32700,32700,32700,100
|
|
20241125,103900,1189469150,32700,32700,32700,32700,101
|
|
20241125,103800,1186166450,32650,32650,32650,32650,16
|
|
20241125,103700,1185644050,32700,32700,32700,32700,12
|
|
20241125,103600,1185251650,32700,32650,32700,32650,219
|
|
20241125,103500,1178101250,32650,32650,32650,32650,12
|
|
20241125,103400,1177709450,32700,32700,32700,32700,14
|
|
20241125,103300,1177251650,32650,32700,32700,32650,194
|
|
20241125,103200,1170917500,32700,32700,32700,32700,0
|
|
20241125,103100,1170917500,32700,32700,32700,32700,2
|
|
20241125,103000,1170852100,32700,32700,32700,32700,16
|
|
20241125,102900,1170328900,32750,32750,32750,32600,9
|
|
20241125,102800,1170035050,32600,32650,32650,32600,47
|
|
20241125,102700,1168502750,32700,32850,32850,32700,10600
|
|
20241125,102600,821852600,32900,32900,32900,32850,25
|
|
20241125,102500,821030300,32900,32850,32900,32850,5
|
|
20241125,102400,820865850,32900,32900,32900,32900,218
|
|
20241125,102300,813693650,32900,32800,32900,32700,97
|
|
20241125,102200,810516950,32800,32800,32850,32700,261
|
|
20241125,102100,801962400,32850,32900,32950,32750,248
|
|
20241125,102000,793821900,32950,32700,32950,32700,1362
|
|
20241125,101900,749118150,32750,32700,32750,32650,174
|
|
20241125,101800,743428350,32650,32550,32650,32550,1170
|
|
20241125,101700,705275600,32550,32450,32550,32450,1016
|
|
20241125,101600,672256150,32450,32450,32450,32450,1
|
|
20241125,101500,672223700,32450,32400,32450,32400,14
|
|
20241125,101400,671769450,32450,32450,32450,32450,51
|
|
20241125,101300,670114500,32450,32450,32450,32450,116
|
|
20241125,101200,666350300,32450,32450,32450,32450,3
|
|
20241125,101100,666252950,32450,32450,32450,32450,13
|
|
20241125,101000,665831100,32400,32450,32450,32400,21
|
|
20241125,100900,665149900,32450,32500,32500,32450,25
|
|
20241125,100800,664338600,32500,32500,32500,32500,3
|
|
20241125,100700,664241100,32500,32500,32500,32500,15
|
|
20241125,100600,663753600,32450,32400,32450,32400,267
|
|
20241125,100500,655099700,32300,32300,32300,32300,20
|
|
20241125,100400,654453700,32300,32300,32300,32300,176
|
|
20241125,100300,648768900,32300,32300,32300,32300,63
|
|
20241125,100200,646734000,32300,32300,32300,32300,2
|
|
20241125,100100,646669400,32300,32300,32300,32300,102
|
|
20241125,100000,643374800,32250,32300,32300,32250,38
|
|
20241125,095900,642148750,32300,32300,32300,32300,2
|
|
20241125,095800,642084150,32300,32300,32300,32300,12
|
|
20241125,095700,641696550,32300,32300,32350,32300,295
|
|
20241125,095600,632168000,32400,32400,32400,32400,12
|
|
20241125,095500,631779200,32350,32400,32400,32350,37
|
|
20241125,095400,630582100,32400,32400,32400,32400,0
|
|
20241125,095300,630582100,32400,32450,32450,32400,17
|
|
20241125,095200,630030600,32400,32400,32400,32400,1
|
|
20241125,095100,629998200,32350,32350,32400,32300,112
|
|
20241125,095000,626379400,32450,32400,32450,32300,224
|
|
20241125,094900,619129600,32450,32450,32450,32450,11
|
|
20241125,094800,618772650,32400,32400,32400,32400,0
|
|
20241125,094700,618772650,32400,32450,32450,32400,273
|
|
20241125,094600,609924000,32350,32350,32550,32350,197
|
|
20241125,094500,603550250,32450,32350,32550,32350,28
|
|
20241125,094400,602643150,32300,32300,32300,32300,0
|
|
20241125,094300,602643150,32300,32450,32550,32300,512
|
|
20241125,094200,586057300,32450,32450,32550,32450,368
|
|
20241125,094100,574100350,32500,32350,32500,32350,348
|
|
20241125,094000,562816300,32350,32350,32350,32350,1
|
|
20241125,093900,562783950,32300,32300,32300,32300,0
|
|
20241125,093800,562783950,32300,32400,32400,32300,82
|
|
20241125,093700,560135250,32300,32350,32350,32300,147
|
|
20241125,093600,555380350,32350,32350,32350,32350,176
|
|
20241125,093500,549686750,32300,32300,32300,32300,10
|
|
20241125,093400,549363750,32350,32300,32350,32300,215
|
|
20241125,093300,542414000,32300,32250,32300,32250,167
|
|
20241125,093200,537027850,32250,32300,32300,32250,8
|
|
20241125,093100,536769800,32250,32250,32250,32250,53
|
|
20241125,093000,535060550,32250,32200,32300,32200,187
|
|
20241125,092900,529035650,32200,32200,32200,32200,22
|
|
20241125,092800,528327250,32200,32200,32200,32200,0
|
|
20241125,092700,528327250,32200,32150,32200,32150,38
|
|
20241125,092600,527105400,32200,32200,32200,32200,11
|
|
20241125,092500,526751200,32150,32150,32150,32150,34
|
|
20241125,092400,525658100,32150,32150,32150,32100,78
|
|
20241125,092300,523150450,32150,32150,32150,32150,41
|
|
20241125,092200,521832300,32150,32150,32150,32150,83
|
|
20241125,092100,519163850,32150,32150,32150,32100,119
|
|
20241125,092000,515341400,32150,32250,32250,32150,572
|
|
20241125,091900,496915850,32250,32400,32400,32250,473
|
|
20241125,091800,481617350,32350,32400,32450,32350,249
|
|
20241125,091700,473547800,32400,32500,32500,32400,158
|
|
20241125,091600,468422900,32500,32550,32550,32500,258
|
|
20241125,091500,460027500,32550,32500,32550,32450,411
|
|
20241125,091400,446682550,32500,32400,32500,32400,248
|
|
20241125,091300,438633950,32300,32350,32400,32250,129
|
|
20241125,091200,434466450,32250,32250,32250,32250,0
|
|
20241125,091100,434466450,32250,32350,32350,32250,126
|
|
20241125,091000,430395750,32200,32100,32200,32100,583
|
|
20241125,090900,411643150,32100,32300,32300,32100,541
|
|
20241125,090800,394179000,32300,32500,32500,32300,337
|
|
20241125,090700,383239300,32500,32450,32500,32300,407
|
|
20241125,090600,370016900,32450,32150,32500,32150,8567
|
|
20241125,090500,94067150,32200,32150,32200,32150,22
|
|
20241125,090400,93359800,32250,32350,32400,31950,762
|
|
20241125,090300,68752400,32350,32450,32500,32350,423
|
|
20241125,090200,55040500,32400,32350,32400,32300,684
|
|
20241125,090100,32901850,32600,32250,32600,32250,548
|
|
20241125,090000,15110100,32250,31900,32250,31900,466
|