577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,183400,1861328400,38950,38950,38950,38950,1304
|
|
20241104,183300,1861328400,38950,38950,38950,38950,0
|
|
20241104,183200,1861328400,38950,38950,38950,38950,0
|
|
20241104,183100,1861328400,38950,38950,38950,38950,0
|
|
20241104,183000,1861328400,38950,38950,38950,38950,0
|
|
20241104,182900,1861328400,38950,38950,38950,38950,0
|
|
20241104,182800,1861328400,38950,38950,38950,38950,0
|
|
20241104,182700,1861328400,38950,38950,38950,38950,0
|
|
20241104,182600,1861328400,38950,38950,38950,38950,0
|
|
20241104,182500,1861328400,38950,38950,38950,38950,0
|
|
20241104,182400,1861328400,38950,38950,38950,38950,0
|
|
20241104,182300,1861328400,38950,38950,38950,38950,0
|
|
20241104,182200,1861328400,38950,38950,38950,38950,0
|
|
20241104,182100,1861328400,38950,38950,38950,38950,0
|
|
20241104,182000,1861328400,38950,38950,38950,38950,0
|
|
20241104,181900,1861328400,38950,38950,38950,38950,0
|
|
20241104,181800,1861328400,38950,38950,38950,38950,0
|
|
20241104,181700,1861328400,38950,38950,38950,38950,0
|
|
20241104,181600,1861328400,38950,38950,38950,38950,0
|
|
20241104,181500,1861328400,38950,38950,38950,38950,0
|
|
20241104,181400,1861328400,38950,38950,38950,38950,0
|
|
20241104,181300,1861328400,38950,38950,38950,38950,0
|
|
20241104,181200,1861328400,38950,38950,38950,38950,0
|
|
20241104,181100,1861328400,38950,38950,38950,38950,0
|
|
20241104,181000,1861328400,38950,38950,38950,38950,0
|
|
20241104,180900,1861328400,38950,38950,38950,38950,0
|
|
20241104,180800,1861328400,38950,38950,38950,38950,0
|
|
20241104,180700,1861328400,38950,38950,38950,38950,0
|
|
20241104,180600,1861328400,38950,38950,38950,38950,0
|
|
20241104,180500,1861328400,38950,38950,38950,38950,0
|
|
20241104,180400,1861328400,38950,38950,38950,38950,1304
|
|
20241104,180300,1861328400,38950,38950,38950,38950,0
|
|
20241104,180200,1861328400,38950,38950,38950,38950,0
|
|
20241104,180100,1861328400,38950,38950,38950,38950,0
|
|
20241104,180000,1861328400,38950,38950,38950,38950,0
|
|
20241104,175900,1861328400,38950,38950,38950,38950,0
|
|
20241104,175800,1861328400,38950,38950,38950,38950,0
|
|
20241104,175700,1861328400,38950,38950,38950,38950,0
|
|
20241104,175600,1861328400,38950,38950,38950,38950,0
|
|
20241104,175500,1861328400,38950,38950,38950,38950,0
|
|
20241104,175400,1861328400,38950,38950,38950,38950,0
|
|
20241104,175300,1861328400,38950,38950,38950,38950,0
|
|
20241104,175200,1861328400,38950,38950,38950,38950,0
|
|
20241104,175100,1861328400,38950,38950,38950,38950,0
|
|
20241104,175000,1861328400,38950,38950,38950,38950,0
|
|
20241104,174900,1861328400,38950,38950,38950,38950,0
|
|
20241104,174800,1861328400,38950,38950,38950,38950,0
|
|
20241104,174700,1861328400,38950,38950,38950,38950,0
|
|
20241104,174600,1861328400,38950,38950,38950,38950,0
|
|
20241104,174500,1861328400,38950,38950,38950,38950,0
|
|
20241104,174400,1861328400,38950,38950,38950,38950,0
|
|
20241104,174300,1861328400,38950,38950,38950,38950,0
|
|
20241104,174200,1861328400,38950,38950,38950,38950,0
|
|
20241104,174100,1861328400,38950,38950,38950,38950,0
|
|
20241104,174000,1861328400,38950,38950,38950,38950,0
|
|
20241104,173900,1861328400,38950,38950,38950,38950,0
|
|
20241104,173800,1861328400,38950,38950,38950,38950,0
|
|
20241104,173700,1861328400,38950,38950,38950,38950,0
|
|
20241104,173600,1861328400,38950,38950,38950,38950,0
|
|
20241104,173500,1861328400,38950,38950,38950,38950,0
|
|
20241104,173400,1861328400,38950,38950,38950,38950,1304
|
|
20241104,173300,1861328400,38950,38950,38950,38950,0
|
|
20241104,173200,1861328400,38950,38950,38950,38950,0
|
|
20241104,173100,1861328400,38950,38950,38950,38950,0
|
|
20241104,173000,1861328400,38950,38950,38950,38950,0
|
|
20241104,172900,1861328400,38950,38950,38950,38950,0
|
|
20241104,172800,1861328400,38950,38950,38950,38950,0
|
|
20241104,172700,1861328400,38950,38950,38950,38950,0
|
|
20241104,172600,1861328400,38950,38950,38950,38950,0
|
|
20241104,172500,1861328400,38950,38950,38950,38950,0
|
|
20241104,172400,1861328400,38950,38950,38950,38950,0
|
|
20241104,172300,1861328400,38950,38950,38950,38950,0
|
|
20241104,172200,1861328400,38950,38950,38950,38950,0
|
|
20241104,172100,1861328400,38950,38950,38950,38950,0
|
|
20241104,172000,1861328400,38950,38950,38950,38950,0
|
|
20241104,171900,1861328400,38950,38950,38950,38950,0
|
|
20241104,171800,1861328400,38950,38950,38950,38950,0
|
|
20241104,171700,1861328400,38950,38950,38950,38950,0
|
|
20241104,171600,1861328400,38950,38950,38950,38950,0
|
|
20241104,171500,1861328400,38950,38950,38950,38950,0
|
|
20241104,171400,1861328400,38950,38950,38950,38950,0
|
|
20241104,171300,1861328400,38950,38950,38950,38950,0
|
|
20241104,171200,1861328400,38950,38950,38950,38950,0
|
|
20241104,171100,1861328400,38950,38950,38950,38950,0
|
|
20241104,171000,1861328400,38950,38950,38950,38950,0
|
|
20241104,170900,1861328400,38950,38950,38950,38950,0
|
|
20241104,170800,1861328400,38950,38950,38950,38950,0
|
|
20241104,170700,1861328400,38950,38950,38950,38950,0
|
|
20241104,170600,1861328400,38950,38950,38950,38950,0
|
|
20241104,170500,1861328400,38950,38950,38950,38950,0
|
|
20241104,170400,1861328400,38950,38950,38950,38950,1304
|
|
20241104,170300,1861328400,38950,38950,38950,38950,0
|
|
20241104,170200,1861328400,38950,38950,38950,38950,0
|
|
20241104,170100,1861328400,38950,38950,38950,38950,0
|
|
20241104,170000,1861328400,38950,38950,38950,38950,0
|
|
20241104,165900,1861328400,38950,38950,38950,38950,0
|
|
20241104,165800,1861328400,38950,38950,38950,38950,0
|
|
20241104,165700,1861328400,38950,38950,38950,38950,0
|
|
20241104,165600,1861328400,38950,38950,38950,38950,0
|
|
20241104,165500,1861328400,38950,38950,38950,38950,0
|
|
20241104,165400,1861328400,38950,38950,38950,38950,0
|
|
20241104,165300,1861328400,38950,38950,38950,38950,0
|
|
20241104,165200,1861328400,38950,38950,38950,38950,0
|
|
20241104,165100,1861328400,38950,38950,38950,38950,0
|
|
20241104,165000,1861328400,38950,38950,38950,38950,0
|
|
20241104,164900,1861328400,38950,38950,38950,38950,0
|
|
20241104,164800,1861328400,38950,38950,38950,38950,0
|
|
20241104,164700,1861328400,38950,38950,38950,38950,0
|
|
20241104,164600,1861328400,38950,38950,38950,38950,0
|
|
20241104,164500,1861328400,38950,38950,38950,38950,0
|
|
20241104,164400,1861328400,38950,38950,38950,38950,0
|
|
20241104,164300,1861328400,38950,38950,38950,38950,0
|
|
20241104,164200,1861328400,38950,38950,38950,38950,0
|
|
20241104,164100,1861328400,38950,38950,38950,38950,0
|
|
20241104,164000,1861328400,38950,38950,38950,38950,0
|
|
20241104,163900,1861328400,38950,38950,38950,38950,0
|
|
20241104,163800,1861328400,38950,38950,38950,38950,0
|
|
20241104,163700,1861328400,38950,38950,38950,38950,0
|
|
20241104,163600,1861328400,38950,38950,38950,38950,0
|
|
20241104,163500,1861328400,38950,38950,38950,38950,0
|
|
20241104,163400,1861328400,38950,38950,38950,38950,1304
|
|
20241104,163300,1861328400,38950,38950,38950,38950,0
|
|
20241104,163200,1861328400,38950,38950,38950,38950,0
|
|
20241104,163100,1861328400,38950,38950,38950,38950,0
|
|
20241104,163000,1861328400,38950,38950,38950,38950,0
|
|
20241104,162900,1861328400,38950,38950,38950,38950,0
|
|
20241104,162800,1861328400,38950,38950,38950,38950,0
|
|
20241104,162700,1861328400,38950,38950,38950,38950,0
|
|
20241104,162600,1861328400,38950,38950,38950,38950,0
|
|
20241104,162500,1861328400,38950,38950,38950,38950,0
|
|
20241104,162400,1861328400,38950,38950,38950,38950,0
|
|
20241104,162300,1861328400,38950,38950,38950,38950,0
|
|
20241104,162200,1861328400,38950,38950,38950,38950,0
|
|
20241104,162100,1861328400,38950,38950,38950,38950,0
|
|
20241104,162000,1861328400,38950,38950,38950,38950,0
|
|
20241104,161900,1861328400,38950,38950,38950,38950,0
|
|
20241104,161800,1861328400,38950,38950,38950,38950,0
|
|
20241104,161700,1861328400,38950,38950,38950,38950,0
|
|
20241104,161600,1861328400,38950,38950,38950,38950,0
|
|
20241104,161500,1861328400,38950,38950,38950,38950,0
|
|
20241104,161400,1861328400,38950,38950,38950,38950,0
|
|
20241104,161300,1861328400,38950,38950,38950,38950,0
|
|
20241104,161200,1861328400,38950,38950,38950,38950,0
|
|
20241104,161100,1861328400,38950,38950,38950,38950,0
|
|
20241104,161000,1861328400,38950,38950,38950,38950,0
|
|
20241104,160900,1861328400,38950,38950,38950,38950,0
|
|
20241104,160800,1861328400,38950,38950,38950,38950,0
|
|
20241104,160700,1861328400,38950,38950,38950,38950,0
|
|
20241104,160600,1861328400,38950,38950,38950,38950,0
|
|
20241104,160500,1861328400,38950,38950,38950,38950,0
|
|
20241104,160400,1861328400,38950,38950,38950,38950,1304
|
|
20241104,160300,1861328400,38950,38950,38950,38950,0
|
|
20241104,160200,1861328400,38950,38950,38950,38950,0
|
|
20241104,160100,1861328400,38950,38950,38950,38950,0
|
|
20241104,160000,1861328400,38950,38950,38950,38950,0
|
|
20241104,155900,1861328400,38950,38950,38950,38950,0
|
|
20241104,155800,1861328400,38950,38950,38950,38950,0
|
|
20241104,155700,1861328400,38950,38950,38950,38950,0
|
|
20241104,155600,1861328400,38950,38950,38950,38950,0
|
|
20241104,155500,1861328400,38950,38950,38950,38950,0
|
|
20241104,155400,1861328400,38950,38950,38950,38950,0
|
|
20241104,155300,1861328400,38950,38950,38950,38950,0
|
|
20241104,155200,1861328400,38950,38950,38950,38950,0
|
|
20241104,155100,1861328400,38950,38950,38950,38950,0
|
|
20241104,155000,1861328400,38950,38950,38950,38950,0
|
|
20241104,154900,1861328400,38950,38950,38950,38950,0
|
|
20241104,154800,1861328400,38950,38950,38950,38950,0
|
|
20241104,154700,1861328400,38950,38950,38950,38950,0
|
|
20241104,154600,1861328400,38950,38950,38950,38950,0
|
|
20241104,154500,1861328400,38950,38950,38950,38950,0
|
|
20241104,154400,1861328400,38950,38950,38950,38950,0
|
|
20241104,154300,1861328400,38950,38950,38950,38950,0
|
|
20241104,154200,1861328400,38950,38950,38950,38950,0
|
|
20241104,154100,1861328400,38950,38950,38950,38950,0
|
|
20241104,154000,1861328400,38950,38950,38950,38950,0
|
|
20241104,153900,1861328400,38950,38950,38950,38950,0
|
|
20241104,153800,1861328400,38950,38950,38950,38950,0
|
|
20241104,153700,1861328400,38950,38950,38950,38950,0
|
|
20241104,153600,1861328400,38950,38950,38950,38950,0
|
|
20241104,153500,1861328400,38950,38950,38950,38950,0
|
|
20241104,153400,1861328400,38950,38950,38950,38950,1304
|
|
20241104,153300,1861328400,38950,38950,38950,38950,0
|
|
20241104,153200,1861328400,38950,38950,38950,38950,0
|
|
20241104,153100,1861328400,38950,38950,38950,38950,0
|
|
20241104,153000,1861328400,38950,38950,38950,38950,1304
|
|
20241104,152900,1810537600,38850,38850,38850,38850,0
|
|
20241104,152800,1810537600,38850,38850,38850,38850,0
|
|
20241104,152700,1810537600,38850,38850,38850,38850,0
|
|
20241104,152600,1810537600,38850,38850,38850,38850,0
|
|
20241104,152500,1810537600,38850,38850,38850,38850,0
|
|
20241104,152400,1810537600,38850,38850,38850,38850,0
|
|
20241104,152300,1810537600,38850,38850,38850,38850,0
|
|
20241104,152200,1810537600,38850,38850,38850,38850,0
|
|
20241104,152100,1810537600,38850,38850,38850,38850,0
|
|
20241104,152000,1810537600,38850,38850,38850,38850,0
|
|
20241104,151900,1810537600,38850,38850,38850,38850,2
|
|
20241104,151800,1810459900,38900,38800,38900,38800,332
|
|
20241104,151700,1797577900,38800,38800,38800,38800,0
|
|
20241104,151600,1797577900,38800,38800,38800,38800,1
|
|
20241104,151500,1797539100,38800,38800,38800,38800,0
|
|
20241104,151400,1797539100,38800,38800,38800,38800,0
|
|
20241104,151300,1797539100,38800,38800,38800,38800,190
|
|
20241104,151200,1790167100,38800,38800,38800,38800,23
|
|
20241104,151100,1789274700,38800,38750,38800,38750,149
|
|
20241104,151000,1783494400,38800,38800,38800,38800,175
|
|
20241104,150900,1776704400,38800,38800,38800,38800,18
|
|
20241104,150800,1776006000,38900,38800,38900,38800,51
|
|
20241104,150700,1774023900,38800,38800,38800,38800,68
|
|
20241104,150600,1771385500,38800,38800,38800,38800,18
|
|
20241104,150500,1770687100,38800,38900,38900,38800,24
|
|
20241104,150400,1769755300,38800,38800,38800,38800,18
|
|
20241104,150300,1769056900,38800,38800,38800,38800,97
|
|
20241104,150200,1765293300,38900,38800,38900,38800,21
|
|
20241104,150100,1764478200,38800,38800,38800,38800,18
|
|
20241104,150000,1763779800,38900,38900,38900,38800,24
|
|
20241104,145900,1762848000,38800,38800,38800,38800,38
|
|
20241104,145800,1761373600,38800,38900,38900,38800,19
|
|
20241104,145700,1760636300,38800,38800,38800,38800,18
|
|
20241104,145600,1759937900,38900,38800,38900,38800,28
|
|
20241104,145500,1758850500,38800,38800,38800,38800,18
|
|
20241104,145400,1758152100,38800,38800,38800,38800,18
|
|
20241104,145300,1757453700,38800,38800,38800,38800,18
|
|
20241104,145200,1756755300,38800,38800,38800,38800,118
|
|
20241104,145100,1752176900,38800,38800,38800,38800,18
|
|
20241104,145000,1751478500,38800,38800,38800,38800,18
|
|
20241104,144900,1750780100,38800,38800,38800,38800,18
|
|
20241104,144800,1750081700,38900,38800,38900,38800,20
|
|
20241104,144700,1749305500,38800,38900,38900,38800,181
|
|
20241104,144600,1742266400,38800,38800,38800,38800,18
|
|
20241104,144500,1741568000,38900,38800,38900,38800,186
|
|
20241104,144400,1734334400,38800,38800,38800,38800,18
|
|
20241104,144300,1733636000,38800,38800,38800,38800,18
|
|
20241104,144200,1732937600,38950,38800,38950,38800,21
|
|
20241104,144100,1732122350,38950,38850,38950,38800,5110
|
|
20241104,144000,1533834100,38950,38850,38950,38850,20
|
|
20241104,143900,1533056900,38950,38850,38950,38850,21
|
|
20241104,143800,1532240750,38850,38850,38850,38850,18
|
|
20241104,143700,1531541450,38950,38850,38950,38850,21
|
|
20241104,143600,1530725300,38850,38850,38850,38850,18
|
|
20241104,143500,1530026000,38850,38850,38850,38850,18
|
|
20241104,143400,1529326700,38850,38850,38850,38850,218
|
|
20241104,143300,1520857400,38850,38850,38850,38850,18
|
|
20241104,143200,1520158100,38850,38850,38850,38850,18
|
|
20241104,143100,1519458800,38850,38850,38850,38850,18
|
|
20241104,143000,1518759500,39000,38850,39000,38850,19
|
|
20241104,142900,1518021200,39000,39000,39000,38850,203
|
|
20241104,142800,1510106900,38950,38750,38950,38750,1232
|
|
20241104,142700,1462133150,38900,38750,38900,38750,20
|
|
20241104,142600,1461358000,38900,38750,38900,38750,21
|
|
20241104,142500,1460543800,38750,38750,38750,38750,18
|
|
20241104,142400,1459846300,38750,38750,38750,38750,18
|
|
20241104,142300,1459148800,38750,38750,38750,38750,189
|
|
20241104,142200,1451825050,38750,38750,38750,38750,18
|
|
20241104,142100,1451127550,38750,38800,38800,38750,18
|
|
20241104,142000,1450430000,38750,38850,38850,38750,26
|
|
20241104,141900,1449422350,38750,38750,38750,38750,18
|
|
20241104,141800,1448724850,38750,38750,38750,38750,33
|
|
20241104,141700,1447446100,38850,38750,38850,38750,19
|
|
20241104,141600,1446709750,38750,38750,38750,38750,18
|
|
20241104,141500,1446012250,38900,38750,38900,38750,21
|
|
20241104,141400,1445198050,38750,38750,38750,38750,18
|
|
20241104,141300,1444500550,38750,38750,38750,38750,18
|
|
20241104,141200,1443803050,38950,38800,38950,38750,39
|
|
20241104,141100,1442291350,38750,38950,38950,38750,19
|
|
20241104,141000,1441554900,38750,38750,38750,38750,18
|
|
20241104,140900,1440857400,38750,38800,38800,38750,18
|
|
20241104,140800,1440159050,38800,38800,38800,38800,18
|
|
20241104,140700,1439460650,38800,38800,38800,38800,18
|
|
20241104,140600,1438762250,38800,38800,38800,38800,218
|
|
20241104,140500,1430303850,38800,38800,38800,38800,18
|
|
20241104,140400,1429605450,38950,38750,38950,38750,21
|
|
20241104,140300,1428791100,38750,38800,38800,38750,18
|
|
20241104,140200,1428093100,38800,38800,38800,38800,18
|
|
20241104,140100,1427394700,38800,38800,38800,38800,18
|
|
20241104,140000,1426696300,38950,38800,38950,38800,19
|
|
20241104,135900,1425958950,38950,38800,38950,38800,19
|
|
20241104,135800,1425221600,38950,38800,38950,38800,20
|
|
20241104,135700,1424445300,38950,38800,38950,38800,19
|
|
20241104,135600,1423707950,38800,38800,38800,38800,18
|
|
20241104,135500,1423009550,38800,38800,38800,38800,19
|
|
20241104,135400,1422272350,39000,38800,39000,38800,22
|
|
20241104,135300,1421418150,38800,38800,38800,38800,18
|
|
20241104,135200,1420719750,39000,38800,39000,38800,19
|
|
20241104,135100,1419982350,38800,38800,38800,38800,38
|
|
20241104,135000,1418507950,38800,38800,38800,38800,18
|
|
20241104,134900,1417809550,38800,38850,38850,38800,18
|
|
20241104,134800,1417110950,38850,38850,38850,38850,18
|
|
20241104,134700,1416411650,38850,38850,38850,38850,18
|
|
20241104,134600,1415712350,38950,38950,38950,38850,521
|
|
20241104,134500,1395425200,38850,38850,38850,38850,18
|
|
20241104,134400,1394725900,38850,38850,38850,38850,43
|
|
20241104,134300,1393055350,38850,38850,38850,38850,18
|
|
20241104,134200,1392356050,38950,38800,38950,38800,38
|
|
20241104,134100,1390878650,38950,38850,38950,38800,19
|
|
20241104,134000,1390141150,38850,38850,38850,38850,18
|
|
20241104,133900,1389441850,38850,38850,38850,38850,20
|
|
20241104,133800,1388664850,38950,38850,38950,38850,19
|
|
20241104,133700,1387926600,38850,38850,38850,38850,18
|
|
20241104,133600,1387227300,38850,38850,38850,38850,18
|
|
20241104,133500,1386528000,38850,38850,38850,38850,18
|
|
20241104,133400,1385828700,38850,38850,38850,38850,18
|
|
20241104,133300,1385129400,38850,38850,38850,38850,18
|
|
20241104,133200,1384430100,38850,38850,38850,38850,18
|
|
20241104,133100,1383730800,38850,38850,38850,38850,18
|
|
20241104,133000,1383031500,38950,38850,38950,38850,19
|
|
20241104,132900,1382293250,38950,38850,38950,38850,20
|
|
20241104,132800,1381516050,38950,38850,38950,38850,19
|
|
20241104,132700,1380777800,38950,38850,38950,38850,20
|
|
20241104,132600,1380000600,38850,38850,38850,38850,18
|
|
20241104,132500,1379301300,38850,38850,38850,38850,18
|
|
20241104,132400,1378602000,38850,38850,38850,38850,18
|
|
20241104,132300,1377902700,38850,38900,38900,38850,18
|
|
20241104,132200,1377203250,38900,38900,38900,38900,318
|
|
20241104,132100,1364833050,38900,38900,38900,38900,18
|
|
20241104,132000,1364132850,38900,38900,38900,38900,18
|
|
20241104,131900,1363432650,38900,38900,38900,38900,18
|
|
20241104,131800,1362732450,38900,38900,38900,38900,23
|
|
20241104,131700,1361837750,38950,38950,38950,38950,231
|
|
20241104,131600,1352840300,38950,39000,39000,38950,42
|
|
20241104,131500,1351204350,39000,38950,39000,38950,20
|
|
20241104,131400,1350425250,38950,38950,38950,38950,18
|
|
20241104,131300,1349724150,38950,38950,38950,38950,13
|
|
20241104,131200,1349217800,39000,39000,39000,39000,0
|
|
20241104,131100,1349217800,39000,39000,39000,39000,0
|
|
20241104,131000,1349217800,39000,39000,39000,39000,0
|
|
20241104,130900,1349217800,39000,39000,39000,39000,0
|
|
20241104,130800,1349217800,39000,39000,39000,39000,0
|
|
20241104,130700,1349217800,39000,39000,39000,39000,0
|
|
20241104,130600,1349217800,39000,39000,39000,39000,0
|
|
20241104,130500,1349217800,39000,39000,39000,39000,0
|
|
20241104,130400,1349217800,39000,39000,39000,39000,21
|
|
20241104,130300,1348398800,38950,38950,38950,38950,0
|
|
20241104,130200,1348398800,38950,38950,38950,38950,0
|
|
20241104,130100,1348398800,38950,38950,38950,38950,300
|
|
20241104,130000,1336713800,38950,38950,38950,38950,1
|
|
20241104,125900,1336674850,39000,39000,39000,39000,1
|
|
20241104,125800,1336635850,39000,39000,39000,39000,1
|
|
20241104,125700,1336596850,39000,39000,39000,38950,106
|
|
20241104,125600,1332464300,39000,39000,39000,39000,100
|
|
20241104,125500,1328564300,39050,39050,39050,39050,0
|
|
20241104,125400,1328564300,39050,39050,39050,39050,0
|
|
20241104,125300,1328564300,39050,39050,39050,39050,3
|
|
20241104,125200,1328447150,39050,39050,39050,39050,0
|
|
20241104,125100,1328447150,39050,39050,39050,39050,0
|
|
20241104,125000,1328447150,39050,39050,39050,39050,0
|
|
20241104,124900,1328447150,39050,39050,39050,39050,0
|
|
20241104,124800,1328447150,39050,39050,39050,39050,0
|
|
20241104,124700,1328447150,39050,39050,39050,39050,0
|
|
20241104,124600,1328447150,39050,39050,39050,39050,1
|
|
20241104,124500,1328408100,39000,39000,39000,39000,1
|
|
20241104,124400,1328369100,39000,39000,39000,39000,0
|
|
20241104,124300,1328369100,39000,39000,39000,39000,73
|
|
20241104,124200,1325522100,39050,39050,39050,39050,0
|
|
20241104,124100,1325522100,39050,39050,39050,39050,0
|
|
20241104,124000,1325522100,39050,39050,39050,39050,0
|
|
20241104,123900,1325522100,39050,39050,39050,39050,100
|
|
20241104,123800,1321617100,39050,39050,39050,39050,1
|
|
20241104,123700,1321578050,39000,39000,39000,39000,0
|
|
20241104,123600,1321578050,39000,39000,39000,39000,0
|
|
20241104,123500,1321578050,39000,39000,39000,39000,6
|
|
20241104,123400,1321344050,39050,39050,39050,39050,0
|
|
20241104,123300,1321344050,39050,39050,39050,39050,1
|
|
20241104,123200,1321305000,39050,39050,39050,39050,0
|
|
20241104,123100,1321305000,39050,39050,39050,39050,0
|
|
20241104,123000,1321305000,39050,39050,39050,39050,0
|
|
20241104,122900,1321305000,39050,39050,39050,39050,0
|
|
20241104,122800,1321305000,39050,39050,39050,39050,2
|
|
20241104,122700,1321226900,39050,39100,39100,39050,7
|
|
20241104,122600,1320953500,39100,39050,39100,39050,101
|
|
20241104,122500,1317006450,39050,39050,39050,39050,0
|
|
20241104,122400,1317006450,39050,39050,39050,39050,1
|
|
20241104,122300,1316967400,39050,39050,39050,39050,4
|
|
20241104,122200,1316811200,39050,39050,39050,39050,251
|
|
20241104,122100,1307009650,39000,39000,39000,39000,6
|
|
20241104,122000,1306775650,39000,39000,39000,39000,946
|
|
20241104,121900,1269881650,38950,38950,38950,38950,221
|
|
20241104,121800,1261273700,38900,38900,38900,38900,0
|
|
20241104,121700,1261273700,38900,38900,38900,38900,2
|
|
20241104,121600,1261195900,38900,38900,38900,38900,0
|
|
20241104,121500,1261195900,38900,38900,38900,38900,0
|
|
20241104,121400,1261195900,38900,38900,38900,38900,0
|
|
20241104,121300,1261195900,38900,38900,38900,38900,0
|
|
20241104,121200,1261195900,38900,38900,38900,38900,0
|
|
20241104,121100,1261195900,38900,38900,38900,38900,68
|
|
20241104,121000,1258550700,38950,38950,38950,38950,0
|
|
20241104,120900,1258550700,38950,38950,38950,38950,0
|
|
20241104,120800,1258550700,38950,38950,38950,38950,125
|
|
20241104,120700,1253681950,38950,38900,38950,38900,106
|
|
20241104,120600,1249558250,38900,38900,38900,38900,0
|
|
20241104,120500,1249558250,38900,38900,38900,38900,0
|
|
20241104,120400,1249558250,38900,38900,38900,38900,0
|
|
20241104,120300,1249558250,38900,38900,38900,38900,3
|
|
20241104,120200,1249441550,38950,38950,38950,38950,0
|
|
20241104,120100,1249441550,38950,38950,38950,38950,1
|
|
20241104,120000,1249402600,38950,38950,38950,38950,1
|
|
20241104,115900,1249363650,38950,38950,38950,38950,5
|
|
20241104,115800,1249168900,38950,38950,38950,38950,1
|
|
20241104,115700,1249129950,38950,38950,38950,38950,2
|
|
20241104,115600,1249052050,38950,38950,38950,38950,1
|
|
20241104,115500,1249013100,38950,38900,38950,38900,3
|
|
20241104,115400,1248896300,38950,38950,38950,38950,0
|
|
20241104,115300,1248896300,38950,38950,38950,38950,0
|
|
20241104,115200,1248896300,38950,38950,38950,38950,0
|
|
20241104,115100,1248896300,38950,38950,38950,38950,1
|
|
20241104,115000,1248857350,38900,38900,38900,38900,39
|
|
20241104,114900,1247340250,38900,38900,38900,38900,0
|
|
20241104,114800,1247340250,38900,38900,38900,38900,2
|
|
20241104,114700,1247262450,38950,38950,38950,38950,12
|
|
20241104,114600,1246795050,38950,38950,38950,38950,6
|
|
20241104,114500,1246561350,38950,38950,38950,38950,0
|
|
20241104,114400,1246561350,38950,38950,38950,38950,0
|
|
20241104,114300,1246561350,38950,38950,38950,38950,0
|
|
20241104,114200,1246561350,38950,38950,38950,38950,0
|
|
20241104,114100,1246561350,38950,38950,38950,38950,1
|
|
20241104,114000,1246522400,38800,38900,38900,38750,751
|
|
20241104,113900,1217378450,38950,38950,38950,38950,0
|
|
20241104,113800,1217378450,38950,38950,38950,38950,0
|
|
20241104,113700,1217378450,38950,38950,38950,38950,4
|
|
20241104,113600,1217222650,38950,38950,38950,38950,0
|
|
20241104,113500,1217222650,38950,38950,38950,38950,0
|
|
20241104,113400,1217222650,38950,38950,38950,38950,0
|
|
20241104,113300,1217222650,38950,38950,38950,38950,3
|
|
20241104,113200,1217105800,38850,38850,38850,38850,0
|
|
20241104,113100,1217105800,38850,38850,38850,38850,0
|
|
20241104,113000,1217105800,38850,38850,38850,38850,40
|
|
20241104,112900,1215551800,38900,38900,38900,38900,0
|
|
20241104,112800,1215551800,38900,38950,38950,38850,3
|
|
20241104,112700,1215435100,38900,38900,38900,38900,147
|
|
20241104,112600,1209716800,38950,38950,38950,38950,1
|
|
20241104,112500,1209677850,38950,38950,38950,38950,2
|
|
20241104,112400,1209599950,38950,38950,38950,38950,0
|
|
20241104,112300,1209599950,38950,38950,38950,38950,0
|
|
20241104,112200,1209599950,38950,38950,38950,38950,0
|
|
20241104,112100,1209599950,38950,38950,38950,38950,1
|
|
20241104,112000,1209561000,38950,38950,38950,38950,0
|
|
20241104,111900,1209561000,38950,38950,38950,38950,0
|
|
20241104,111800,1209561000,38950,38950,38950,38950,3
|
|
20241104,111700,1209444150,38950,38950,38950,38950,4
|
|
20241104,111600,1209288350,38950,38950,38950,38950,7
|
|
20241104,111500,1209015700,38900,38900,38900,38900,0
|
|
20241104,111400,1209015700,38900,38900,38900,38900,30
|
|
20241104,111300,1207848700,38950,38950,38950,38950,1
|
|
20241104,111200,1207809750,38950,38950,38950,38950,106
|
|
20241104,111100,1203681050,38950,38850,38950,38850,808
|
|
20241104,111000,1172234800,38750,38750,38750,38750,0
|
|
20241104,110900,1172234800,38750,38800,38850,38750,390
|
|
20241104,110800,1157092850,38750,38750,38750,38750,0
|
|
20241104,110700,1157092850,38750,38750,38750,38750,0
|
|
20241104,110600,1157092850,38750,38750,38750,38750,194
|
|
20241104,110500,1149575350,38750,38650,38750,38650,502
|
|
20241104,110400,1130150550,38700,38700,38700,38700,329
|
|
20241104,110300,1117418250,38750,38750,38750,38750,0
|
|
20241104,110200,1117418250,38750,38750,38750,38750,1
|
|
20241104,110100,1117379500,38750,38750,38750,38750,0
|
|
20241104,110000,1117379500,38750,38750,38750,38750,0
|
|
20241104,105900,1117379500,38750,38750,38750,38750,0
|
|
20241104,105800,1117379500,38750,38750,38750,38750,1
|
|
20241104,105700,1117340750,38750,38750,38750,38700,15
|
|
20241104,105600,1116760000,38750,38750,38750,38750,0
|
|
20241104,105500,1116760000,38750,38750,38750,38750,7
|
|
20241104,105400,1116488750,38750,38700,38750,38700,21
|
|
20241104,105300,1115676000,38750,38750,38750,38750,100
|
|
20241104,105200,1111801000,38750,38750,38750,38750,0
|
|
20241104,105100,1111801000,38750,38750,38750,38750,0
|
|
20241104,105000,1111801000,38750,38750,38750,38750,4
|
|
20241104,104900,1111646000,38700,38700,38700,38700,52
|
|
20241104,104800,1109633600,38750,38750,38750,38750,0
|
|
20241104,104700,1109633600,38750,38750,38750,38750,0
|
|
20241104,104600,1109633600,38750,38750,38750,38750,3
|
|
20241104,104500,1109517350,38700,38700,38700,38700,10
|
|
20241104,104400,1109130350,38750,38700,38750,38700,81
|
|
20241104,104300,1105995600,38700,38700,38700,38700,1
|
|
20241104,104200,1105956900,38700,38700,38700,38700,0
|
|
20241104,104100,1105956900,38700,38700,38700,38700,0
|
|
20241104,104000,1105956900,38700,38700,38700,38700,21
|
|
20241104,103900,1105144200,38700,38700,38700,38700,3
|
|
20241104,103800,1105028100,38700,38700,38700,38700,1
|
|
20241104,103700,1104989400,38700,38700,38700,38700,101
|
|
20241104,103600,1101080700,38700,38700,38700,38700,0
|
|
20241104,103500,1101080700,38700,38650,38700,38650,22
|
|
20241104,103400,1100230250,38650,38650,38650,38650,427
|
|
20241104,103300,1083726700,38700,38650,38700,38650,210
|
|
20241104,103200,1075609700,38750,38750,38750,38750,5
|
|
20241104,103100,1075415950,38750,38750,38750,38750,1
|
|
20241104,103000,1075377200,38700,38700,38700,38700,0
|
|
20241104,102900,1075377200,38700,38700,38700,38700,0
|
|
20241104,102800,1075377200,38700,38700,38700,38700,24
|
|
20241104,102700,1074448400,38700,38700,38700,38700,2
|
|
20241104,102600,1074371000,38700,38700,38700,38700,283
|
|
20241104,102500,1063418900,38650,38700,38700,38650,2
|
|
20241104,102400,1063341550,38700,38700,38700,38700,2
|
|
20241104,102300,1063264150,38700,38700,38700,38700,1
|
|
20241104,102200,1063225450,38650,38650,38650,38650,0
|
|
20241104,102100,1063225450,38650,38700,38700,38650,25
|
|
20241104,102000,1062259000,38700,38700,38700,38700,2
|
|
20241104,101900,1062181600,38650,38500,38650,38500,11
|
|
20241104,101800,1061757300,38700,38700,38700,38700,2
|
|
20241104,101700,1061679900,38500,38600,38600,38500,1670
|
|
20241104,101600,997352800,38750,38750,38750,38750,3
|
|
20241104,101500,997236550,38550,38650,38650,38550,130
|
|
20241104,101400,992223850,38750,38700,38750,38700,7
|
|
20241104,101300,991952850,38700,38700,38700,38700,0
|
|
20241104,101200,991952850,38700,38700,38700,38700,0
|
|
20241104,101100,991952850,38700,38700,38700,38700,200
|
|
20241104,101000,984212850,38750,38750,38750,38750,0
|
|
20241104,100900,984212850,38750,38750,38750,38750,3
|
|
20241104,100800,984096600,38650,38650,38650,38650,0
|
|
20241104,100700,984096600,38650,38650,38650,38650,5
|
|
20241104,100600,983903350,38650,38600,38650,38600,4
|
|
20241104,100500,983748800,38600,38600,38600,38600,10
|
|
20241104,100400,983362800,38650,38650,38650,38650,3
|
|
20241104,100300,983246850,38700,38700,38700,38700,77
|
|
20241104,100200,980266950,38650,38700,38800,38650,556
|
|
20241104,100100,958774600,38700,38700,38700,38700,2
|
|
20241104,100000,958697200,38750,38800,38800,38750,6
|
|
20241104,095900,958464600,38800,38750,38800,38700,35
|
|
20241104,095800,957108700,38750,38750,38750,38750,3
|
|
20241104,095700,956992450,38750,38750,38750,38750,1
|
|
20241104,095600,956953700,38750,38650,38750,38650,3
|
|
20241104,095500,956837650,38750,38750,38750,38750,1
|
|
20241104,095400,956798900,38750,38750,38750,38750,11
|
|
20241104,095300,956372650,38750,38750,38750,38750,4
|
|
20241104,095200,956217650,38750,38750,38750,38750,4
|
|
20241104,095100,956062650,38750,38750,38750,38750,3
|
|
20241104,095000,955946400,38600,38600,38600,38600,500
|
|
20241104,094900,936646400,38800,38800,38800,38800,20
|
|
20241104,094800,935870400,38850,38600,38850,38600,873
|
|
20241104,094700,902171850,38600,38700,38750,38600,791
|
|
20241104,094600,871528200,38700,38650,38700,38600,76
|
|
20241104,094500,868590950,38550,38600,38600,38550,12
|
|
20241104,094400,868128250,38600,38600,38650,38600,67
|
|
20241104,094300,865541900,38550,38550,38600,38550,53
|
|
20241104,094200,863498600,38550,38550,38550,38550,301
|
|
20241104,094100,851895050,38550,38600,38650,38550,254
|
|
20241104,094000,842102250,38700,38600,38700,38600,49
|
|
20241104,093900,840210450,38600,38600,38600,38550,150
|
|
20241104,093800,834420850,38600,38700,38700,38600,12
|
|
20241104,093700,833957250,38700,38700,38700,38700,0
|
|
20241104,093600,833957250,38700,38700,38700,38700,0
|
|
20241104,093500,833957250,38700,38600,38700,38600,11
|
|
20241104,093400,833532050,38700,38700,38700,38700,41
|
|
20241104,093300,831945350,38700,38700,38700,38700,3
|
|
20241104,093200,831829250,38550,38550,38550,38550,42
|
|
20241104,093100,830210150,38450,38450,38450,38450,182
|
|
20241104,093000,823212250,38400,38300,38400,38300,415
|
|
20241104,092900,807298650,38250,38150,38300,38150,291
|
|
20241104,092800,796167000,38150,38200,38200,38150,92
|
|
20241104,092700,792654100,38200,38200,38200,38200,5
|
|
20241104,092600,792463100,38200,38350,38550,38150,1750
|
|
20241104,092500,725394950,38350,38450,38450,38350,4142
|
|
20241104,092400,566248700,38450,38550,38550,38450,1397
|
|
20241104,092300,512439500,38600,38750,38750,38600,2067
|
|
20241104,092200,432632550,38750,38750,38750,38500,121
|
|
20241104,092100,427968500,38500,38550,38550,38500,304
|
|
20241104,092000,416264400,38550,38500,38600,38500,488
|
|
20241104,091900,397475700,38500,38650,38650,38500,3899
|
|
20241104,091800,246934400,38750,38650,38800,38650,29
|
|
20241104,091700,245813100,38700,38700,38700,38700,862
|
|
20241104,091600,212453700,38700,38800,38800,38700,724
|
|
20241104,091500,184418850,38750,38850,38850,38750,43
|
|
20241104,091400,182752150,38800,38850,38850,38750,257
|
|
20241104,091300,172789850,38850,38800,38850,38800,19
|
|
20241104,091200,172052500,38800,38800,38800,38800,167
|
|
20241104,091100,165572900,38800,38800,38800,38650,2555
|
|
20241104,091000,66637050,38800,38850,38850,38750,747
|
|
20241104,090900,37650100,38850,38850,38850,38850,43
|
|
20241104,090800,35979550,38850,38900,38900,38850,51
|
|
20241104,090700,33998150,38950,38950,38950,38950,0
|
|
20241104,090600,33998150,38950,38850,38950,38850,126
|
|
20241104,090500,29099550,38850,38900,38900,38850,533
|
|
20241104,090400,8367700,39000,39000,39000,39000,1
|
|
20241104,090300,8328700,39000,39000,39000,39000,1
|
|
20241104,090200,8289700,39000,39000,39000,38800,139
|
|
20241104,090100,2882500,39000,39000,39000,39000,0
|
|
20241104,090000,2882500,39000,38900,39200,38900,74
|