577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,183400,2518542250,39100,39100,39100,39100,1068
|
|
20241105,183300,2518542250,39100,39100,39100,39100,0
|
|
20241105,183200,2518542250,39100,39100,39100,39100,0
|
|
20241105,183100,2518542250,39100,39100,39100,39100,0
|
|
20241105,183000,2518542250,39100,39100,39100,39100,0
|
|
20241105,182900,2518542250,39100,39100,39100,39100,0
|
|
20241105,182800,2518542250,39100,39100,39100,39100,0
|
|
20241105,182700,2518542250,39100,39100,39100,39100,0
|
|
20241105,182600,2518542250,39100,39100,39100,39100,0
|
|
20241105,182500,2518542250,39100,39100,39100,39100,0
|
|
20241105,182400,2518542250,39100,39100,39100,39100,0
|
|
20241105,182300,2518542250,39100,39100,39100,39100,0
|
|
20241105,182200,2518542250,39100,39100,39100,39100,0
|
|
20241105,182100,2518542250,39100,39100,39100,39100,0
|
|
20241105,182000,2518542250,39100,39100,39100,39100,0
|
|
20241105,181900,2518542250,39100,39100,39100,39100,0
|
|
20241105,181800,2518542250,39100,39100,39100,39100,0
|
|
20241105,181700,2518542250,39100,39100,39100,39100,0
|
|
20241105,181600,2518542250,39100,39100,39100,39100,0
|
|
20241105,181500,2518542250,39100,39100,39100,39100,0
|
|
20241105,181400,2518542250,39100,39100,39100,39100,0
|
|
20241105,181300,2518542250,39100,39100,39100,39100,0
|
|
20241105,181200,2518542250,39100,39100,39100,39100,0
|
|
20241105,181100,2518542250,39100,39100,39100,39100,0
|
|
20241105,181000,2518542250,39100,39100,39100,39100,0
|
|
20241105,180900,2518542250,39100,39100,39100,39100,0
|
|
20241105,180800,2518542250,39100,39100,39100,39100,0
|
|
20241105,180700,2518542250,39100,39100,39100,39100,0
|
|
20241105,180600,2518542250,39100,39100,39100,39100,0
|
|
20241105,180500,2518542250,39100,39100,39100,39100,0
|
|
20241105,180400,2518542250,39100,39100,39100,39100,1068
|
|
20241105,180300,2518542250,39100,39100,39100,39100,0
|
|
20241105,180200,2518542250,39100,39100,39100,39100,0
|
|
20241105,180100,2518542250,39100,39100,39100,39100,0
|
|
20241105,180000,2518542250,39100,39100,39100,39100,0
|
|
20241105,175900,2518542250,39100,39100,39100,39100,0
|
|
20241105,175800,2518542250,39100,39100,39100,39100,0
|
|
20241105,175700,2518542250,39100,39100,39100,39100,0
|
|
20241105,175600,2518542250,39100,39100,39100,39100,0
|
|
20241105,175500,2518542250,39100,39100,39100,39100,0
|
|
20241105,175400,2518542250,39100,39100,39100,39100,0
|
|
20241105,175300,2518542250,39100,39100,39100,39100,0
|
|
20241105,175200,2518542250,39100,39100,39100,39100,0
|
|
20241105,175100,2518542250,39100,39100,39100,39100,0
|
|
20241105,175000,2518542250,39100,39100,39100,39100,0
|
|
20241105,174900,2518542250,39100,39100,39100,39100,0
|
|
20241105,174800,2518542250,39100,39100,39100,39100,0
|
|
20241105,174700,2518542250,39100,39100,39100,39100,0
|
|
20241105,174600,2518542250,39100,39100,39100,39100,0
|
|
20241105,174500,2518542250,39100,39100,39100,39100,0
|
|
20241105,174400,2518542250,39100,39100,39100,39100,0
|
|
20241105,174300,2518542250,39100,39100,39100,39100,0
|
|
20241105,174200,2518542250,39100,39100,39100,39100,0
|
|
20241105,174100,2518542250,39100,39100,39100,39100,0
|
|
20241105,174000,2518542250,39100,39100,39100,39100,0
|
|
20241105,173900,2518542250,39100,39100,39100,39100,0
|
|
20241105,173800,2518542250,39100,39100,39100,39100,0
|
|
20241105,173700,2518542250,39100,39100,39100,39100,0
|
|
20241105,173600,2518542250,39100,39100,39100,39100,0
|
|
20241105,173500,2518542250,39100,39100,39100,39100,0
|
|
20241105,173400,2518542250,39100,39100,39100,39100,1068
|
|
20241105,173300,2518542250,39100,39100,39100,39100,0
|
|
20241105,173200,2518542250,39100,39100,39100,39100,0
|
|
20241105,173100,2518542250,39100,39100,39100,39100,0
|
|
20241105,173000,2518542250,39100,39100,39100,39100,0
|
|
20241105,172900,2518542250,39100,39100,39100,39100,0
|
|
20241105,172800,2518542250,39100,39100,39100,39100,0
|
|
20241105,172700,2518542250,39100,39100,39100,39100,0
|
|
20241105,172600,2518542250,39100,39100,39100,39100,0
|
|
20241105,172500,2518542250,39100,39100,39100,39100,0
|
|
20241105,172400,2518542250,39100,39100,39100,39100,0
|
|
20241105,172300,2518542250,39100,39100,39100,39100,0
|
|
20241105,172200,2518542250,39100,39100,39100,39100,0
|
|
20241105,172100,2518542250,39100,39100,39100,39100,0
|
|
20241105,172000,2518542250,39100,39100,39100,39100,0
|
|
20241105,171900,2518542250,39100,39100,39100,39100,0
|
|
20241105,171800,2518542250,39100,39100,39100,39100,0
|
|
20241105,171700,2518542250,39100,39100,39100,39100,0
|
|
20241105,171600,2518542250,39100,39100,39100,39100,0
|
|
20241105,171500,2518542250,39100,39100,39100,39100,0
|
|
20241105,171400,2518542250,39100,39100,39100,39100,0
|
|
20241105,171300,2518542250,39100,39100,39100,39100,0
|
|
20241105,171200,2518542250,39100,39100,39100,39100,0
|
|
20241105,171100,2518542250,39100,39100,39100,39100,0
|
|
20241105,171000,2518542250,39100,39100,39100,39100,0
|
|
20241105,170900,2518542250,39100,39100,39100,39100,0
|
|
20241105,170800,2518542250,39100,39100,39100,39100,0
|
|
20241105,170700,2518542250,39100,39100,39100,39100,0
|
|
20241105,170600,2518542250,39100,39100,39100,39100,0
|
|
20241105,170500,2518542250,39100,39100,39100,39100,0
|
|
20241105,170400,2518542250,39100,39100,39100,39100,1068
|
|
20241105,170300,2518542250,39100,39100,39100,39100,0
|
|
20241105,170200,2518542250,39100,39100,39100,39100,0
|
|
20241105,170100,2518542250,39100,39100,39100,39100,0
|
|
20241105,170000,2518542250,39100,39100,39100,39100,0
|
|
20241105,165900,2518542250,39100,39100,39100,39100,0
|
|
20241105,165800,2518542250,39100,39100,39100,39100,0
|
|
20241105,165700,2518542250,39100,39100,39100,39100,0
|
|
20241105,165600,2518542250,39100,39100,39100,39100,0
|
|
20241105,165500,2518542250,39100,39100,39100,39100,0
|
|
20241105,165400,2518542250,39100,39100,39100,39100,0
|
|
20241105,165300,2518542250,39100,39100,39100,39100,0
|
|
20241105,165200,2518542250,39100,39100,39100,39100,0
|
|
20241105,165100,2518542250,39100,39100,39100,39100,0
|
|
20241105,165000,2518542250,39100,39100,39100,39100,0
|
|
20241105,164900,2518542250,39100,39100,39100,39100,0
|
|
20241105,164800,2518542250,39100,39100,39100,39100,0
|
|
20241105,164700,2518542250,39100,39100,39100,39100,0
|
|
20241105,164600,2518542250,39100,39100,39100,39100,0
|
|
20241105,164500,2518542250,39100,39100,39100,39100,0
|
|
20241105,164400,2518542250,39100,39100,39100,39100,0
|
|
20241105,164300,2518542250,39100,39100,39100,39100,0
|
|
20241105,164200,2518542250,39100,39100,39100,39100,0
|
|
20241105,164100,2518542250,39100,39100,39100,39100,0
|
|
20241105,164000,2518542250,39100,39100,39100,39100,0
|
|
20241105,163900,2518542250,39100,39100,39100,39100,0
|
|
20241105,163800,2518542250,39100,39100,39100,39100,0
|
|
20241105,163700,2518542250,39100,39100,39100,39100,0
|
|
20241105,163600,2518542250,39100,39100,39100,39100,0
|
|
20241105,163500,2518542250,39100,39100,39100,39100,0
|
|
20241105,163400,2518542250,39100,39100,39100,39100,1068
|
|
20241105,163300,2518542250,39100,39100,39100,39100,0
|
|
20241105,163200,2518542250,39100,39100,39100,39100,0
|
|
20241105,163100,2518542250,39100,39100,39100,39100,0
|
|
20241105,163000,2518542250,39100,39100,39100,39100,0
|
|
20241105,162900,2518542250,39100,39100,39100,39100,0
|
|
20241105,162800,2518542250,39100,39100,39100,39100,0
|
|
20241105,162700,2518542250,39100,39100,39100,39100,0
|
|
20241105,162600,2518542250,39100,39100,39100,39100,0
|
|
20241105,162500,2518542250,39100,39100,39100,39100,0
|
|
20241105,162400,2518542250,39100,39100,39100,39100,0
|
|
20241105,162300,2518542250,39100,39100,39100,39100,0
|
|
20241105,162200,2518542250,39100,39100,39100,39100,0
|
|
20241105,162100,2518542250,39100,39100,39100,39100,0
|
|
20241105,162000,2518542250,39100,39100,39100,39100,0
|
|
20241105,161900,2518542250,39100,39100,39100,39100,0
|
|
20241105,161800,2518542250,39100,39100,39100,39100,0
|
|
20241105,161700,2518542250,39100,39100,39100,39100,0
|
|
20241105,161600,2518542250,39100,39100,39100,39100,0
|
|
20241105,161500,2518542250,39100,39100,39100,39100,0
|
|
20241105,161400,2518542250,39100,39100,39100,39100,0
|
|
20241105,161300,2518542250,39100,39100,39100,39100,0
|
|
20241105,161200,2518542250,39100,39100,39100,39100,0
|
|
20241105,161100,2518542250,39100,39100,39100,39100,0
|
|
20241105,161000,2518542250,39100,39100,39100,39100,0
|
|
20241105,160900,2518542250,39100,39100,39100,39100,0
|
|
20241105,160800,2518542250,39100,39100,39100,39100,0
|
|
20241105,160700,2518542250,39100,39100,39100,39100,0
|
|
20241105,160600,2518542250,39100,39100,39100,39100,0
|
|
20241105,160500,2518542250,39100,39100,39100,39100,0
|
|
20241105,160400,2518542250,39100,39100,39100,39100,1068
|
|
20241105,160300,2518542250,39100,39100,39100,39100,0
|
|
20241105,160200,2518542250,39100,39100,39100,39100,0
|
|
20241105,160100,2518542250,39100,39100,39100,39100,0
|
|
20241105,160000,2518542250,39100,39100,39100,39100,0
|
|
20241105,155900,2518542250,39100,39100,39100,39100,0
|
|
20241105,155800,2518542250,39100,39100,39100,39100,0
|
|
20241105,155700,2518542250,39100,39100,39100,39100,0
|
|
20241105,155600,2518542250,39100,39100,39100,39100,0
|
|
20241105,155500,2518542250,39100,39100,39100,39100,0
|
|
20241105,155400,2518542250,39100,39100,39100,39100,0
|
|
20241105,155300,2518542250,39100,39100,39100,39100,0
|
|
20241105,155200,2518542250,39100,39100,39100,39100,0
|
|
20241105,155100,2518542250,39100,39100,39100,39100,0
|
|
20241105,155000,2518542250,39100,39100,39100,39100,0
|
|
20241105,154900,2518542250,39100,39100,39100,39100,0
|
|
20241105,154800,2518542250,39100,39100,39100,39100,0
|
|
20241105,154700,2518542250,39100,39100,39100,39100,0
|
|
20241105,154600,2518542250,39100,39100,39100,39100,0
|
|
20241105,154500,2518542250,39100,39100,39100,39100,0
|
|
20241105,154400,2518542250,39100,39100,39100,39100,0
|
|
20241105,154300,2518542250,39100,39100,39100,39100,0
|
|
20241105,154200,2518542250,39100,39100,39100,39100,0
|
|
20241105,154100,2518542250,39100,39100,39100,39100,0
|
|
20241105,154000,2518542250,39100,39100,39100,39100,0
|
|
20241105,153900,2518542250,39100,39100,39100,39100,0
|
|
20241105,153800,2518542250,39100,39100,39100,39100,0
|
|
20241105,153700,2518542250,39100,39100,39100,39100,0
|
|
20241105,153600,2518542250,39100,39100,39100,39100,0
|
|
20241105,153500,2518542250,39100,39100,39100,39100,0
|
|
20241105,153400,2518542250,39100,39100,39100,39100,1068
|
|
20241105,153300,2518542250,39100,39100,39100,39100,0
|
|
20241105,153200,2518542250,39100,39100,39100,39100,0
|
|
20241105,153100,2518542250,39100,39100,39100,39100,0
|
|
20241105,153000,2518542250,39100,39100,39100,39100,1068
|
|
20241105,152900,2476783450,38950,38950,38950,38950,0
|
|
20241105,152800,2476783450,38950,38950,38950,38950,0
|
|
20241105,152700,2476783450,38950,38950,38950,38950,0
|
|
20241105,152600,2476783450,38950,38950,38950,38950,0
|
|
20241105,152500,2476783450,38950,38950,38950,38950,0
|
|
20241105,152400,2476783450,38950,38950,38950,38950,0
|
|
20241105,152300,2476783450,38950,38950,38950,38950,0
|
|
20241105,152200,2476783450,38950,38950,38950,38950,0
|
|
20241105,152100,2476783450,38950,38950,38950,38950,0
|
|
20241105,152000,2476783450,38950,38950,38950,38950,0
|
|
20241105,151900,2476783450,38950,39050,39050,38950,2218
|
|
20241105,151800,2390370350,39050,39050,39050,39050,421
|
|
20241105,151700,2373930300,39050,39050,39050,39050,393
|
|
20241105,151600,2358583650,39050,39000,39050,39000,339
|
|
20241105,151500,2345348400,39050,39050,39050,39000,1315
|
|
20241105,151400,2294050650,39050,39050,39050,39050,2
|
|
20241105,151300,2293972550,39050,39050,39050,39050,65
|
|
20241105,151200,2291434300,39050,39050,39050,39050,9
|
|
20241105,151100,2291082850,39050,39050,39050,39050,15
|
|
20241105,151000,2290497100,39050,39050,39050,39000,72
|
|
20241105,150900,2287686400,39050,39050,39050,39050,12
|
|
20241105,150800,2287217800,39050,39050,39050,39050,8
|
|
20241105,150700,2286905400,39050,39050,39050,39050,37
|
|
20241105,150600,2285460550,39050,39000,39050,39000,61
|
|
20241105,150500,2283080300,39000,39000,39000,39000,24
|
|
20241105,150400,2282144300,39000,39000,39000,39000,10
|
|
20241105,150300,2281754300,39000,39000,39000,39000,7
|
|
20241105,150200,2281481300,39000,39000,39000,39000,46
|
|
20241105,150100,2279687300,39000,39000,39000,38950,180
|
|
20241105,150000,2272673400,39000,38950,39000,38950,497
|
|
20241105,145900,2253314950,38950,38950,38950,38950,203
|
|
20241105,145800,2245408100,38950,38950,38950,38950,38
|
|
20241105,145700,2243928000,38950,38950,38950,38950,57
|
|
20241105,145600,2241707850,38950,38950,38950,38950,8
|
|
20241105,145500,2241396250,38950,38900,38950,38900,13
|
|
20241105,145400,2240889950,38950,38950,38950,38900,76
|
|
20241105,145300,2237930550,38950,38950,38950,38950,20
|
|
20241105,145200,2237151550,38950,38950,38950,38950,34
|
|
20241105,145100,2235827250,38950,38950,38950,38950,122
|
|
20241105,145000,2231075350,39000,39000,39000,38950,2223
|
|
20241105,144900,2144487750,39000,39000,39000,39000,55
|
|
20241105,144800,2142342750,39000,39000,39000,39000,4
|
|
20241105,144700,2142186750,39000,39000,39000,39000,4
|
|
20241105,144600,2142030750,39000,39000,39000,39000,5
|
|
20241105,144500,2141835750,39000,39000,39000,39000,4
|
|
20241105,144400,2141679750,39000,39000,39000,39000,5
|
|
20241105,144300,2141484750,38950,38950,39000,38950,267
|
|
20241105,144200,2131084800,39000,39050,39050,39000,43
|
|
20241105,144100,2129407600,39050,39050,39050,39050,5
|
|
20241105,144000,2129212350,39000,39050,39050,39000,5
|
|
20241105,143900,2129017150,39000,39050,39050,39000,9
|
|
20241105,143800,2128665900,38950,39100,39100,38950,2862
|
|
20241105,143700,2017048250,39100,39100,39100,39100,4
|
|
20241105,143600,2016891850,39100,39100,39100,39100,0
|
|
20241105,143500,2016891850,39100,39100,39100,39100,5
|
|
20241105,143400,2016696350,39100,39100,39100,39100,4
|
|
20241105,143300,2016539950,39100,39050,39100,39050,88
|
|
20241105,143200,2013103350,39100,39100,39100,39100,23
|
|
20241105,143100,2012204050,39100,39100,39100,39100,4
|
|
20241105,143000,2012047650,39100,39050,39100,39050,16
|
|
20241105,142900,2011422600,39050,39150,39150,39050,2477
|
|
20241105,142800,1914636850,39150,39150,39150,39150,9
|
|
20241105,142700,1914284500,39150,39150,39150,39150,7
|
|
20241105,142600,1914010450,39150,39150,39150,39150,4
|
|
20241105,142500,1913853850,39150,39150,39150,39150,5
|
|
20241105,142400,1913658100,39150,39150,39150,39150,7
|
|
20241105,142300,1913384050,39150,39150,39150,39150,10
|
|
20241105,142200,1912992550,39150,39150,39150,39150,20
|
|
20241105,142100,1912209550,39100,39150,39150,39100,205
|
|
20241105,142000,1904193850,39150,39150,39150,39150,17
|
|
20241105,141900,1903528300,39150,39150,39150,39150,15
|
|
20241105,141800,1902941050,39150,39150,39150,39150,4
|
|
20241105,141700,1902784450,39150,39150,39150,39150,4
|
|
20241105,141600,1902627850,39150,39150,39150,39150,5
|
|
20241105,141500,1902432100,39150,39150,39150,39150,7
|
|
20241105,141400,1902158050,39150,39150,39150,39150,5
|
|
20241105,141300,1901962300,39150,39150,39150,39150,3
|
|
20241105,141200,1901844850,39150,39100,39150,39100,12
|
|
20241105,141100,1901375100,39100,39050,39150,39050,114
|
|
20241105,141000,1896922150,39150,39150,39150,39150,5
|
|
20241105,140900,1896726400,39150,39150,39150,39150,5
|
|
20241105,140800,1896530650,39150,39100,39150,39100,76
|
|
20241105,140700,1893558700,39150,39150,39150,39150,14
|
|
20241105,140600,1893010600,39150,39100,39150,39100,130
|
|
20241105,140500,1887927000,39150,39150,39150,39150,33
|
|
20241105,140400,1886635050,39150,39150,39150,39100,1126
|
|
20241105,140300,1842607200,39150,39150,39150,39150,121
|
|
20241105,140200,1837870050,39100,39150,39150,39100,112
|
|
20241105,140100,1833490300,39150,39150,39150,39150,17
|
|
20241105,140000,1832824750,39150,39150,39150,39150,22
|
|
20241105,135900,1831963450,39150,39100,39150,39100,130
|
|
20241105,135800,1826879300,39150,39150,39150,39100,1048
|
|
20241105,135700,1785900100,39150,39200,39200,39150,237
|
|
20241105,135600,1776621300,39200,39200,39200,39200,4
|
|
20241105,135500,1776464500,39200,39150,39200,39150,1024
|
|
20241105,135400,1736373750,39200,39200,39200,39200,5
|
|
20241105,135300,1736177750,39200,39200,39200,39200,4
|
|
20241105,135200,1736020950,39200,39250,39250,39200,263
|
|
20241105,135100,1725710850,39250,39250,39250,39250,19
|
|
20241105,135000,1724965100,39250,39250,39250,39250,7
|
|
20241105,134900,1724690350,39250,39200,39250,39200,771
|
|
20241105,134800,1694465450,39200,39200,39200,39200,5
|
|
20241105,134700,1694269450,39200,39200,39200,39200,689
|
|
20241105,134600,1667260650,39200,39250,39250,39200,34
|
|
20241105,134500,1665926900,39250,39250,39250,39250,5
|
|
20241105,134400,1665730650,39250,39250,39250,39250,4
|
|
20241105,134300,1665573650,39250,39250,39250,39250,5
|
|
20241105,134200,1665377400,39250,39250,39250,39250,4
|
|
20241105,134100,1665220400,39250,39250,39250,39250,4
|
|
20241105,134000,1665063400,39250,39250,39250,39250,5
|
|
20241105,133900,1664867150,39250,39250,39250,39250,4
|
|
20241105,133800,1664710150,39250,39250,39250,39250,5
|
|
20241105,133700,1664513900,39150,39250,39250,39150,74
|
|
20241105,133600,1661616400,39250,39250,39250,39250,4
|
|
20241105,133500,1661459400,39250,39250,39250,39250,5
|
|
20241105,133400,1661263150,39250,39250,39250,39250,4
|
|
20241105,133300,1661106150,39250,39200,39250,39200,313
|
|
20241105,133200,1648836050,39250,39250,39250,39250,5
|
|
20241105,133100,1648639800,39250,39250,39250,39250,4
|
|
20241105,133000,1648482800,39200,39250,39250,39200,15
|
|
20241105,132900,1647894550,39250,39250,39250,39200,109
|
|
20241105,132800,1643621150,39250,39250,39250,39250,4
|
|
20241105,132700,1643464150,39250,39250,39250,39250,0
|
|
20241105,132600,1643464150,39250,39250,39250,39250,5
|
|
20241105,132500,1643267900,39250,39250,39250,39250,4
|
|
20241105,132400,1643110900,39250,39250,39250,39250,4
|
|
20241105,132300,1642953900,39250,39250,39250,39250,6
|
|
20241105,132200,1642718400,39250,39250,39250,39250,9
|
|
20241105,132100,1642365150,39250,39250,39250,39250,6
|
|
20241105,132000,1642129650,39250,39250,39250,39250,11
|
|
20241105,131900,1641697900,39250,39250,39250,39250,6
|
|
20241105,131800,1641462400,39250,39250,39250,39250,20
|
|
20241105,131700,1640677400,39200,39250,39250,39200,305
|
|
20241105,131600,1628721150,39250,39250,39250,39250,4
|
|
20241105,131500,1628564150,39250,39250,39250,39250,59
|
|
20241105,131400,1626248400,39250,39250,39250,39250,5
|
|
20241105,131300,1626052150,39250,39250,39250,39250,0
|
|
20241105,131200,1626052150,39250,39250,39250,39250,2
|
|
20241105,131100,1625973650,39250,39200,39250,39200,329
|
|
20241105,131000,1613075450,39200,39200,39200,39200,1
|
|
20241105,130900,1613036250,39200,39200,39200,39200,0
|
|
20241105,130800,1613036250,39200,39200,39200,39200,1
|
|
20241105,130700,1612997050,39250,39250,39250,39250,14
|
|
20241105,130600,1612447550,39250,39200,39250,39200,7
|
|
20241105,130500,1612172850,39200,39200,39200,39200,3
|
|
20241105,130400,1612055250,39200,39200,39200,39200,6
|
|
20241105,130300,1611820050,39200,39200,39200,39200,0
|
|
20241105,130200,1611820050,39200,39200,39200,39200,55
|
|
20241105,130100,1609664050,39250,39250,39250,39250,0
|
|
20241105,130000,1609664050,39250,39250,39250,39250,0
|
|
20241105,125900,1609664050,39250,39250,39250,39250,0
|
|
20241105,125800,1609664050,39250,39250,39250,39250,0
|
|
20241105,125700,1609664050,39250,39250,39250,39250,0
|
|
20241105,125600,1609664050,39250,39250,39250,39250,0
|
|
20241105,125500,1609664050,39250,39250,39250,39250,2
|
|
20241105,125400,1609585550,39250,39250,39250,39250,0
|
|
20241105,125300,1609585550,39250,39250,39250,39250,0
|
|
20241105,125200,1609585550,39250,39250,39250,39250,0
|
|
20241105,125100,1609585550,39250,39250,39250,39250,4
|
|
20241105,125000,1609428550,39250,39250,39250,39250,7
|
|
20241105,124900,1609153800,39150,39150,39150,39150,105
|
|
20241105,124800,1605043050,39150,39150,39150,39150,3
|
|
20241105,124700,1604925600,39150,39150,39150,39150,15
|
|
20241105,124600,1604338350,39150,39150,39150,39150,2
|
|
20241105,124500,1604260050,39150,39150,39150,39150,57
|
|
20241105,124400,1602028500,39150,39150,39150,39150,102
|
|
20241105,124300,1598035200,39150,39150,39150,39150,8
|
|
20241105,124200,1597722000,39150,39150,39150,39150,0
|
|
20241105,124100,1597722000,39150,39150,39150,39150,14
|
|
20241105,124000,1597173900,39150,39150,39150,39150,0
|
|
20241105,123900,1597173900,39150,39150,39150,39150,0
|
|
20241105,123800,1597173900,39150,39150,39150,39150,5
|
|
20241105,123700,1596978150,39150,39150,39150,39150,3
|
|
20241105,123600,1596860700,39150,39150,39150,39150,34
|
|
20241105,123500,1595529600,39150,39150,39150,39150,13
|
|
20241105,123400,1595020650,39150,39150,39150,39150,6
|
|
20241105,123300,1594785750,39150,39200,39200,39150,1258
|
|
20241105,123200,1545534950,39200,39200,39200,39200,8
|
|
20241105,123100,1545221350,39200,39200,39200,39200,23
|
|
20241105,123000,1544319750,39200,39150,39200,39150,5
|
|
20241105,122900,1544123800,39150,39150,39150,39150,0
|
|
20241105,122800,1544123800,39150,39150,39150,39150,1
|
|
20241105,122700,1544084650,39200,39200,39200,39200,0
|
|
20241105,122600,1544084650,39200,39200,39200,39200,24
|
|
20241105,122500,1543143850,39200,39200,39200,39200,3
|
|
20241105,122400,1543026250,39200,39200,39200,39200,5
|
|
20241105,122300,1542830250,39200,39200,39200,39200,0
|
|
20241105,122200,1542830250,39200,39200,39200,39200,149
|
|
20241105,122100,1536989450,39200,39200,39200,39200,0
|
|
20241105,122000,1536989450,39200,39200,39200,39200,0
|
|
20241105,121900,1536989450,39200,39200,39200,39200,29
|
|
20241105,121800,1535852650,39200,39200,39200,39200,20
|
|
20241105,121700,1535068650,39200,39200,39200,39200,0
|
|
20241105,121600,1535068650,39200,39200,39200,39200,0
|
|
20241105,121500,1535068650,39200,39200,39200,39200,17
|
|
20241105,121400,1534402250,39200,39200,39200,39200,0
|
|
20241105,121300,1534402250,39200,39250,39250,39200,299
|
|
20241105,121200,1522681300,39250,39250,39250,39250,7
|
|
20241105,121100,1522406550,39250,39250,39250,39250,1
|
|
20241105,121000,1522367300,39250,39200,39250,39200,27
|
|
20241105,120900,1521307600,39250,39250,39250,39200,112
|
|
20241105,120800,1516916600,39250,39250,39250,39250,1
|
|
20241105,120700,1516877350,39200,39250,39250,39200,518
|
|
20241105,120600,1496545900,39300,39300,39300,39300,1
|
|
20241105,120500,1496506600,39300,39300,39300,39300,8
|
|
20241105,120400,1496192200,39300,39300,39300,39300,23
|
|
20241105,120300,1495288300,39300,39300,39300,39300,0
|
|
20241105,120200,1495288300,39300,39300,39300,39300,0
|
|
20241105,120100,1495288300,39300,39300,39300,39300,1
|
|
20241105,120000,1495249000,39300,39300,39300,39300,0
|
|
20241105,115900,1495249000,39300,39300,39300,39300,0
|
|
20241105,115800,1495249000,39300,39300,39300,39300,1
|
|
20241105,115700,1495209700,39300,39300,39300,39300,0
|
|
20241105,115600,1495209700,39300,39300,39300,39300,0
|
|
20241105,115500,1495209700,39300,39250,39300,39250,3
|
|
20241105,115400,1495091850,39300,39300,39300,39300,6
|
|
20241105,115300,1494856050,39300,39300,39300,39300,40
|
|
20241105,115200,1493284050,39300,39300,39300,39300,5
|
|
20241105,115100,1493087550,39300,39300,39300,39300,6
|
|
20241105,115000,1492851750,39300,39300,39300,39300,9
|
|
20241105,114900,1492498050,39300,39300,39300,39300,3
|
|
20241105,114800,1492380150,39300,39300,39300,39300,0
|
|
20241105,114700,1492380150,39300,39300,39300,39300,0
|
|
20241105,114600,1492380150,39300,39300,39300,39300,0
|
|
20241105,114500,1492380150,39300,39300,39300,39300,0
|
|
20241105,114400,1492380150,39300,39300,39300,39300,0
|
|
20241105,114300,1492380150,39300,39300,39300,39300,396
|
|
20241105,114200,1476817350,39300,39300,39300,39300,0
|
|
20241105,114100,1476817350,39300,39300,39300,39300,1
|
|
20241105,114000,1476778050,39350,39350,39350,39350,8
|
|
20241105,113900,1476463250,39300,39300,39300,39300,0
|
|
20241105,113800,1476463250,39300,39300,39300,39300,10
|
|
20241105,113700,1476070250,39300,39300,39300,39300,18
|
|
20241105,113600,1475362850,39350,39350,39350,39350,0
|
|
20241105,113500,1475362850,39350,39350,39350,39350,0
|
|
20241105,113400,1475362850,39350,39350,39350,39350,9
|
|
20241105,113300,1475008700,39350,39350,39350,39350,13
|
|
20241105,113200,1474497150,39350,39350,39350,39350,17
|
|
20241105,113100,1473828200,39350,39350,39350,39300,5
|
|
20241105,113000,1473631500,39350,39350,39350,39350,1
|
|
20241105,112900,1473592150,39350,39350,39350,39350,2
|
|
20241105,112800,1473513450,39350,39350,39350,39350,0
|
|
20241105,112700,1473513450,39350,39350,39350,39350,6
|
|
20241105,112600,1473277350,39350,39350,39350,39350,21
|
|
20241105,112500,1472451000,39350,39350,39350,39350,0
|
|
20241105,112400,1472451000,39350,39350,39350,39350,0
|
|
20241105,112300,1472451000,39350,39350,39350,39350,316
|
|
20241105,112200,1460016400,39400,39400,39400,39400,21
|
|
20241105,112100,1459189000,39350,39350,39350,39350,0
|
|
20241105,112000,1459189000,39350,39350,39350,39350,1
|
|
20241105,111900,1459149650,39400,39400,39400,39400,0
|
|
20241105,111800,1459149650,39400,39400,39400,39400,0
|
|
20241105,111700,1459149650,39400,39350,39400,39350,96
|
|
20241105,111600,1455370950,39350,39350,39350,39350,4
|
|
20241105,111500,1455213550,39350,39350,39350,39350,172
|
|
20241105,111400,1448445350,39350,39350,39350,39350,90
|
|
20241105,111300,1444903850,39350,39350,39350,39350,0
|
|
20241105,111200,1444903850,39350,39350,39350,39350,0
|
|
20241105,111100,1444903850,39350,39350,39350,39350,35
|
|
20241105,111000,1443526600,39350,39400,39400,39350,21
|
|
20241105,110900,1442700150,39350,39350,39350,39350,0
|
|
20241105,110800,1442700150,39350,39350,39350,39350,51
|
|
20241105,110700,1440693300,39400,39400,39400,39400,0
|
|
20241105,110600,1440693300,39400,39400,39400,39400,12
|
|
20241105,110500,1440220500,39350,39350,39350,39350,1000
|
|
20241105,110400,1400870500,39350,39350,39350,39350,80
|
|
20241105,110300,1397722500,39400,39400,39400,39400,100
|
|
20241105,110200,1393782500,39400,39400,39400,39400,0
|
|
20241105,110100,1393782500,39400,39400,39400,39400,0
|
|
20241105,110000,1393782500,39400,39400,39400,39400,0
|
|
20241105,105900,1393782500,39400,39400,39400,39400,0
|
|
20241105,105800,1393782500,39400,39400,39400,39400,143
|
|
20241105,105700,1388148300,39400,39400,39400,39400,200
|
|
20241105,105600,1380268300,39400,39400,39400,39400,8
|
|
20241105,105500,1379953100,39450,39450,39450,39450,4
|
|
20241105,105400,1379795300,39450,39450,39450,39450,26
|
|
20241105,105300,1378769600,39450,39450,39450,39450,0
|
|
20241105,105200,1378769600,39450,39450,39450,39450,0
|
|
20241105,105100,1378769600,39450,39450,39450,39450,318
|
|
20241105,105000,1366224500,39500,39500,39500,39500,35
|
|
20241105,104900,1364842000,39500,39450,39500,39450,525
|
|
20241105,104800,1344127550,39450,39450,39450,39450,157
|
|
20241105,104700,1337933900,39400,39450,39450,39400,8
|
|
20241105,104600,1337618450,39400,39400,39400,39400,2
|
|
20241105,104500,1337539650,39400,39350,39400,39350,2466
|
|
20241105,104400,1240434350,39350,39350,39350,39350,38
|
|
20241105,104300,1238939050,39300,39300,39300,39300,74
|
|
20241105,104200,1236030850,39300,39300,39300,39300,41
|
|
20241105,104100,1234419550,39300,39300,39300,39300,37
|
|
20241105,104000,1232965450,39300,39300,39300,39300,0
|
|
20241105,103900,1232965450,39300,39300,39300,39300,454
|
|
20241105,103800,1215123250,39250,39250,39250,39250,76
|
|
20241105,103700,1212140250,39250,39250,39250,39250,20
|
|
20241105,103600,1211355250,39300,39300,39300,39300,0
|
|
20241105,103500,1211355250,39300,39300,39300,39300,0
|
|
20241105,103400,1211355250,39300,39300,39300,39300,5
|
|
20241105,103300,1211158750,39300,39300,39300,39300,0
|
|
20241105,103200,1211158750,39300,39300,39300,39300,109
|
|
20241105,103100,1206875050,39300,39300,39300,39300,619
|
|
20241105,103000,1182548350,39300,39250,39300,39250,134
|
|
20241105,102900,1177282300,39250,39250,39250,39250,297
|
|
20241105,102800,1165625050,39200,39150,39250,39150,3172
|
|
20241105,102700,1041241050,39150,39150,39150,39150,3
|
|
20241105,102600,1041123600,39200,39200,39200,39200,0
|
|
20241105,102500,1041123600,39200,39200,39200,39200,0
|
|
20241105,102400,1041123600,39200,39200,39200,39200,0
|
|
20241105,102300,1041123600,39200,39200,39200,39200,0
|
|
20241105,102200,1041123600,39200,39200,39200,39200,1
|
|
20241105,102100,1041084400,39100,39100,39100,39100,0
|
|
20241105,102000,1041084400,39100,39100,39100,39100,0
|
|
20241105,101900,1041084400,39100,39100,39100,39100,4
|
|
20241105,101800,1040928000,39100,39100,39100,39100,398
|
|
20241105,101700,1025366200,39200,39200,39200,39200,0
|
|
20241105,101600,1025366200,39200,39200,39200,39200,11
|
|
20241105,101500,1024935000,39150,39150,39150,39150,148
|
|
20241105,101400,1019140800,39150,39150,39150,39150,0
|
|
20241105,101300,1019140800,39150,39150,39150,39150,211
|
|
20241105,101200,1010880150,39200,39200,39200,39200,0
|
|
20241105,101100,1010880150,39200,39200,39200,39200,0
|
|
20241105,101000,1010880150,39200,39200,39200,39200,0
|
|
20241105,100900,1010880150,39200,39200,39200,39200,0
|
|
20241105,100800,1010880150,39200,39200,39200,39200,0
|
|
20241105,100700,1010880150,39200,39200,39200,39200,0
|
|
20241105,100600,1010880150,39200,39250,39250,39200,13
|
|
20241105,100500,1010370500,39250,39200,39250,39200,76
|
|
20241105,100400,1007391150,39200,39200,39200,39200,246
|
|
20241105,100300,997747950,39200,39200,39200,39200,10
|
|
20241105,100200,997355950,39200,39200,39200,39200,2
|
|
20241105,100100,997277550,39200,39150,39200,39150,437
|
|
20241105,100000,980168950,39100,39100,39100,39100,1
|
|
20241105,095900,980129850,39150,39150,39150,39150,0
|
|
20241105,095800,980129850,39150,39150,39150,39150,5
|
|
20241105,095700,979934100,39150,39150,39150,39150,0
|
|
20241105,095600,979934100,39150,39150,39150,39150,0
|
|
20241105,095500,979934100,39150,39150,39150,39150,50
|
|
20241105,095400,977976600,39150,39150,39150,39150,1
|
|
20241105,095300,977937450,39150,39150,39200,39150,1081
|
|
20241105,095200,935613450,39200,39200,39200,39200,30
|
|
20241105,095100,934437450,39200,39200,39200,39200,4
|
|
20241105,095000,934280650,39200,39250,39250,39200,60
|
|
20241105,094900,931926450,39300,39300,39300,39300,0
|
|
20241105,094800,931926450,39300,39300,39300,39300,0
|
|
20241105,094700,931926450,39300,39350,39350,39300,84
|
|
20241105,094600,928625050,39350,39350,39350,39300,35
|
|
20241105,094500,927247850,39350,39200,39350,39200,216
|
|
20241105,094400,918779900,39250,39300,39300,39250,13
|
|
20241105,094300,918269050,39550,39200,39550,39200,2028
|
|
20241105,094200,838165550,39200,39100,39550,39100,5199
|
|
20241105,094100,633041900,39050,39050,39050,39050,0
|
|
20241105,094000,633041900,39050,39100,39100,39050,12
|
|
20241105,093900,632573250,39050,39050,39050,39050,76
|
|
20241105,093800,629605450,39000,39000,39000,39000,382
|
|
20241105,093700,614707450,39000,39000,39000,39000,1
|
|
20241105,093600,614668450,38750,38850,39000,38750,215
|
|
20241105,093500,606324150,38850,38850,38850,38850,1
|
|
20241105,093400,606285300,38800,38700,38800,38700,1919
|
|
20241105,093300,531884400,38450,38800,38800,38450,7959
|
|
20241105,093200,225635600,38750,38900,38900,38750,410
|
|
20241105,093100,209716300,38950,38950,38950,38950,0
|
|
20241105,093000,209716300,38950,39050,39050,38950,2011
|
|
20241105,092900,131364000,39050,39100,39100,39050,19
|
|
20241105,092800,130621350,39000,39000,39000,39000,30
|
|
20241105,092700,129451350,39150,39100,39150,39050,301
|
|
20241105,092600,117682450,39100,39100,39100,39100,8
|
|
20241105,092500,117369650,39100,39100,39100,39100,18
|
|
20241105,092400,116665850,39000,39000,39000,39000,83
|
|
20241105,092300,113428850,39000,39000,39000,39000,2
|
|
20241105,092200,113350850,39000,39000,39000,39000,413
|
|
20241105,092100,97243850,38950,38950,38950,38950,200
|
|
20241105,092000,89453850,38900,38900,38900,38900,0
|
|
20241105,091900,89453850,38900,38900,38900,38900,0
|
|
20241105,091800,89453850,38900,38850,38900,38850,2
|
|
20241105,091700,89376100,38950,38950,38950,38950,20
|
|
20241105,091600,88597100,38800,38900,38900,38800,584
|
|
20241105,091500,65924000,38900,38850,38900,38850,133
|
|
20241105,091400,60752800,38850,38850,38850,38850,25
|
|
20241105,091300,59781550,38850,38850,38850,38850,1
|
|
20241105,091200,59742700,38850,38850,38850,38850,0
|
|
20241105,091100,59742700,38850,38850,38850,38850,41
|
|
20241105,091000,58149850,38900,38900,38900,38900,14
|
|
20241105,090900,57605250,38900,38900,38900,38900,0
|
|
20241105,090800,57605250,38900,38900,38900,38900,72
|
|
20241105,090700,54804450,38950,38950,38950,38950,9
|
|
20241105,090600,54453900,38950,38950,38950,38950,6
|
|
20241105,090500,54220200,38950,39000,39000,38950,143
|
|
20241105,090400,48647100,39000,39000,39000,39000,3
|
|
20241105,090300,48530100,39000,39000,39000,39000,21
|
|
20241105,090200,47711100,38950,38900,38950,38900,954
|
|
20241105,090100,10571800,38850,38850,38900,38850,80
|
|
20241105,090000,7462800,38750,38950,38950,38750,192
|