577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,183400,4598058100,38550,38550,38550,38550,3154
|
|
20241106,183300,4598058100,38550,38550,38550,38550,0
|
|
20241106,183200,4598058100,38550,38550,38550,38550,0
|
|
20241106,183100,4598058100,38550,38550,38550,38550,0
|
|
20241106,183000,4598058100,38550,38550,38550,38550,0
|
|
20241106,182900,4598058100,38550,38550,38550,38550,0
|
|
20241106,182800,4598058100,38550,38550,38550,38550,0
|
|
20241106,182700,4598058100,38550,38550,38550,38550,0
|
|
20241106,182600,4598058100,38550,38550,38550,38550,0
|
|
20241106,182500,4598058100,38550,38550,38550,38550,0
|
|
20241106,182400,4598058100,38550,38550,38550,38550,0
|
|
20241106,182300,4598058100,38550,38550,38550,38550,0
|
|
20241106,182200,4598058100,38550,38550,38550,38550,0
|
|
20241106,182100,4598058100,38550,38550,38550,38550,0
|
|
20241106,182000,4598058100,38550,38550,38550,38550,0
|
|
20241106,181900,4598058100,38550,38550,38550,38550,0
|
|
20241106,181800,4598058100,38550,38550,38550,38550,0
|
|
20241106,181700,4598058100,38550,38550,38550,38550,0
|
|
20241106,181600,4598058100,38550,38550,38550,38550,0
|
|
20241106,181500,4598058100,38550,38550,38550,38550,0
|
|
20241106,181400,4598058100,38550,38550,38550,38550,0
|
|
20241106,181300,4598058100,38550,38550,38550,38550,0
|
|
20241106,181200,4598058100,38550,38550,38550,38550,0
|
|
20241106,181100,4598058100,38550,38550,38550,38550,0
|
|
20241106,181000,4598058100,38550,38550,38550,38550,0
|
|
20241106,180900,4598058100,38550,38550,38550,38550,0
|
|
20241106,180800,4598058100,38550,38550,38550,38550,0
|
|
20241106,180700,4598058100,38550,38550,38550,38550,0
|
|
20241106,180600,4598058100,38550,38550,38550,38550,0
|
|
20241106,180500,4598058100,38550,38550,38550,38550,0
|
|
20241106,180400,4598058100,38550,38550,38550,38550,3154
|
|
20241106,180300,4598058100,38550,38550,38550,38550,0
|
|
20241106,180200,4598058100,38550,38550,38550,38550,0
|
|
20241106,180100,4598058100,38550,38550,38550,38550,0
|
|
20241106,180000,4598058100,38550,38550,38550,38550,0
|
|
20241106,175900,4598058100,38550,38550,38550,38550,0
|
|
20241106,175800,4598058100,38550,38550,38550,38550,0
|
|
20241106,175700,4598058100,38550,38550,38550,38550,0
|
|
20241106,175600,4598058100,38550,38550,38550,38550,0
|
|
20241106,175500,4598058100,38550,38550,38550,38550,0
|
|
20241106,175400,4598058100,38550,38550,38550,38550,0
|
|
20241106,175300,4598058100,38550,38550,38550,38550,0
|
|
20241106,175200,4598058100,38550,38550,38550,38550,0
|
|
20241106,175100,4598058100,38550,38550,38550,38550,0
|
|
20241106,175000,4598058100,38550,38550,38550,38550,0
|
|
20241106,174900,4598058100,38550,38550,38550,38550,0
|
|
20241106,174800,4598058100,38550,38550,38550,38550,0
|
|
20241106,174700,4598058100,38550,38550,38550,38550,0
|
|
20241106,174600,4598058100,38550,38550,38550,38550,0
|
|
20241106,174500,4598058100,38550,38550,38550,38550,0
|
|
20241106,174400,4598058100,38550,38550,38550,38550,0
|
|
20241106,174300,4598058100,38550,38550,38550,38550,0
|
|
20241106,174200,4598058100,38550,38550,38550,38550,0
|
|
20241106,174100,4598058100,38550,38550,38550,38550,0
|
|
20241106,174000,4598058100,38550,38550,38550,38550,0
|
|
20241106,173900,4598058100,38550,38550,38550,38550,0
|
|
20241106,173800,4598058100,38550,38550,38550,38550,0
|
|
20241106,173700,4598058100,38550,38550,38550,38550,0
|
|
20241106,173600,4598058100,38550,38550,38550,38550,0
|
|
20241106,173500,4598058100,38550,38550,38550,38550,0
|
|
20241106,173400,4598058100,38550,38550,38550,38550,3154
|
|
20241106,173300,4598058100,38550,38550,38550,38550,0
|
|
20241106,173200,4598058100,38550,38550,38550,38550,0
|
|
20241106,173100,4598058100,38550,38550,38550,38550,0
|
|
20241106,173000,4598058100,38550,38550,38550,38550,0
|
|
20241106,172900,4598058100,38550,38550,38550,38550,0
|
|
20241106,172800,4598058100,38550,38550,38550,38550,0
|
|
20241106,172700,4598058100,38550,38550,38550,38550,0
|
|
20241106,172600,4598058100,38550,38550,38550,38550,0
|
|
20241106,172500,4598058100,38550,38550,38550,38550,0
|
|
20241106,172400,4598058100,38550,38550,38550,38550,0
|
|
20241106,172300,4598058100,38550,38550,38550,38550,0
|
|
20241106,172200,4598058100,38550,38550,38550,38550,0
|
|
20241106,172100,4598058100,38550,38550,38550,38550,0
|
|
20241106,172000,4598058100,38550,38550,38550,38550,0
|
|
20241106,171900,4598058100,38550,38550,38550,38550,0
|
|
20241106,171800,4598058100,38550,38550,38550,38550,0
|
|
20241106,171700,4598058100,38550,38550,38550,38550,0
|
|
20241106,171600,4598058100,38550,38550,38550,38550,0
|
|
20241106,171500,4598058100,38550,38550,38550,38550,0
|
|
20241106,171400,4598058100,38550,38550,38550,38550,0
|
|
20241106,171300,4598058100,38550,38550,38550,38550,0
|
|
20241106,171200,4598058100,38550,38550,38550,38550,0
|
|
20241106,171100,4598058100,38550,38550,38550,38550,0
|
|
20241106,171000,4598058100,38550,38550,38550,38550,0
|
|
20241106,170900,4598058100,38550,38550,38550,38550,0
|
|
20241106,170800,4598058100,38550,38550,38550,38550,0
|
|
20241106,170700,4598058100,38550,38550,38550,38550,0
|
|
20241106,170600,4598058100,38550,38550,38550,38550,0
|
|
20241106,170500,4598058100,38550,38550,38550,38550,0
|
|
20241106,170400,4598058100,38550,38550,38550,38550,3154
|
|
20241106,170300,4598058100,38550,38550,38550,38550,0
|
|
20241106,170200,4598058100,38550,38550,38550,38550,0
|
|
20241106,170100,4598058100,38550,38550,38550,38550,0
|
|
20241106,170000,4598058100,38550,38550,38550,38550,0
|
|
20241106,165900,4598058100,38550,38550,38550,38550,0
|
|
20241106,165800,4598058100,38550,38550,38550,38550,0
|
|
20241106,165700,4598058100,38550,38550,38550,38550,0
|
|
20241106,165600,4598058100,38550,38550,38550,38550,0
|
|
20241106,165500,4598058100,38550,38550,38550,38550,0
|
|
20241106,165400,4598058100,38550,38550,38550,38550,0
|
|
20241106,165300,4598058100,38550,38550,38550,38550,0
|
|
20241106,165200,4598058100,38550,38550,38550,38550,0
|
|
20241106,165100,4598058100,38550,38550,38550,38550,0
|
|
20241106,165000,4598058100,38550,38550,38550,38550,0
|
|
20241106,164900,4598058100,38550,38550,38550,38550,0
|
|
20241106,164800,4598058100,38550,38550,38550,38550,0
|
|
20241106,164700,4598058100,38550,38550,38550,38550,0
|
|
20241106,164600,4598058100,38550,38550,38550,38550,0
|
|
20241106,164500,4598058100,38550,38550,38550,38550,0
|
|
20241106,164400,4598058100,38550,38550,38550,38550,0
|
|
20241106,164300,4598058100,38550,38550,38550,38550,0
|
|
20241106,164200,4598058100,38550,38550,38550,38550,0
|
|
20241106,164100,4598058100,38550,38550,38550,38550,0
|
|
20241106,164000,4598058100,38550,38550,38550,38550,0
|
|
20241106,163900,4598058100,38550,38550,38550,38550,0
|
|
20241106,163800,4598058100,38550,38550,38550,38550,0
|
|
20241106,163700,4598058100,38550,38550,38550,38550,0
|
|
20241106,163600,4598058100,38550,38550,38550,38550,0
|
|
20241106,163500,4598058100,38550,38550,38550,38550,0
|
|
20241106,163400,4598058100,38550,38550,38550,38550,3154
|
|
20241106,163300,4598058100,38550,38550,38550,38550,0
|
|
20241106,163200,4598058100,38550,38550,38550,38550,0
|
|
20241106,163100,4598058100,38550,38550,38550,38550,0
|
|
20241106,163000,4598058100,38550,38550,38550,38550,0
|
|
20241106,162900,4598058100,38550,38550,38550,38550,0
|
|
20241106,162800,4598058100,38550,38550,38550,38550,0
|
|
20241106,162700,4598058100,38550,38550,38550,38550,0
|
|
20241106,162600,4598058100,38550,38550,38550,38550,0
|
|
20241106,162500,4598058100,38550,38550,38550,38550,0
|
|
20241106,162400,4598058100,38550,38550,38550,38550,0
|
|
20241106,162300,4598058100,38550,38550,38550,38550,0
|
|
20241106,162200,4598058100,38550,38550,38550,38550,0
|
|
20241106,162100,4598058100,38550,38550,38550,38550,0
|
|
20241106,162000,4598058100,38550,38550,38550,38550,0
|
|
20241106,161900,4598058100,38550,38550,38550,38550,0
|
|
20241106,161800,4598058100,38550,38550,38550,38550,0
|
|
20241106,161700,4598058100,38550,38550,38550,38550,0
|
|
20241106,161600,4598058100,38550,38550,38550,38550,0
|
|
20241106,161500,4598058100,38550,38550,38550,38550,0
|
|
20241106,161400,4598058100,38550,38550,38550,38550,0
|
|
20241106,161300,4598058100,38550,38550,38550,38550,0
|
|
20241106,161200,4598058100,38550,38550,38550,38550,0
|
|
20241106,161100,4598058100,38550,38550,38550,38550,0
|
|
20241106,161000,4598058100,38550,38550,38550,38550,0
|
|
20241106,160900,4598058100,38550,38550,38550,38550,0
|
|
20241106,160800,4598058100,38550,38550,38550,38550,0
|
|
20241106,160700,4598058100,38550,38550,38550,38550,0
|
|
20241106,160600,4598058100,38550,38550,38550,38550,0
|
|
20241106,160500,4598058100,38550,38550,38550,38550,0
|
|
20241106,160400,4598058100,38550,38550,38550,38550,3154
|
|
20241106,160300,4598058100,38550,38550,38550,38550,0
|
|
20241106,160200,4598058100,38550,38550,38550,38550,0
|
|
20241106,160100,4598058100,38550,38550,38550,38550,0
|
|
20241106,160000,4598058100,38550,38550,38550,38550,0
|
|
20241106,155900,4598058100,38550,38550,38550,38550,0
|
|
20241106,155800,4598058100,38550,38550,38550,38550,0
|
|
20241106,155700,4598058100,38550,38550,38550,38550,0
|
|
20241106,155600,4598058100,38550,38550,38550,38550,0
|
|
20241106,155500,4598058100,38550,38550,38550,38550,0
|
|
20241106,155400,4598058100,38550,38550,38550,38550,0
|
|
20241106,155300,4598058100,38550,38550,38550,38550,0
|
|
20241106,155200,4598058100,38550,38550,38550,38550,0
|
|
20241106,155100,4598058100,38550,38550,38550,38550,0
|
|
20241106,155000,4598058100,38550,38550,38550,38550,0
|
|
20241106,154900,4598058100,38550,38550,38550,38550,0
|
|
20241106,154800,4598058100,38550,38550,38550,38550,0
|
|
20241106,154700,4598058100,38550,38550,38550,38550,0
|
|
20241106,154600,4598058100,38550,38550,38550,38550,0
|
|
20241106,154500,4598058100,38550,38550,38550,38550,0
|
|
20241106,154400,4598058100,38550,38550,38550,38550,0
|
|
20241106,154300,4598058100,38550,38550,38550,38550,0
|
|
20241106,154200,4598058100,38550,38550,38550,38550,0
|
|
20241106,154100,4598058100,38550,38550,38550,38550,0
|
|
20241106,154000,4598058100,38550,38550,38550,38550,0
|
|
20241106,153900,4598058100,38550,38550,38550,38550,0
|
|
20241106,153800,4598058100,38550,38550,38550,38550,0
|
|
20241106,153700,4598058100,38550,38550,38550,38550,0
|
|
20241106,153600,4598058100,38550,38550,38550,38550,0
|
|
20241106,153500,4598058100,38550,38550,38550,38550,0
|
|
20241106,153400,4598058100,38550,38550,38550,38550,3154
|
|
20241106,153300,4598058100,38550,38550,38550,38550,0
|
|
20241106,153200,4598058100,38550,38550,38550,38550,0
|
|
20241106,153100,4598058100,38550,38550,38550,38550,0
|
|
20241106,153000,4598058100,38550,38550,38550,38550,3154
|
|
20241106,152900,4476471400,38600,38600,38600,38600,0
|
|
20241106,152800,4476471400,38600,38600,38600,38600,0
|
|
20241106,152700,4476471400,38600,38600,38600,38600,0
|
|
20241106,152600,4476471400,38600,38600,38600,38600,0
|
|
20241106,152500,4476471400,38600,38600,38600,38600,0
|
|
20241106,152400,4476471400,38600,38600,38600,38600,0
|
|
20241106,152300,4476471400,38600,38600,38600,38600,0
|
|
20241106,152200,4476471400,38600,38600,38600,38600,0
|
|
20241106,152100,4476471400,38600,38600,38600,38600,0
|
|
20241106,152000,4476471400,38600,38600,38600,38600,0
|
|
20241106,151900,4476471400,38600,38500,38600,38450,1988
|
|
20241106,151800,4399887550,38500,38500,38500,38450,599
|
|
20241106,151700,4376837650,38500,38500,38500,38450,51
|
|
20241106,151600,4374874200,38500,38500,38500,38450,336
|
|
20241106,151500,4361950950,38500,38500,38500,38450,81
|
|
20241106,151400,4358832500,38500,38500,38500,38500,30
|
|
20241106,151300,4357677500,38500,38500,38500,38400,841
|
|
20241106,151200,4325350800,38500,38450,38500,38450,693
|
|
20241106,151100,4298701450,38450,38450,38450,38400,343
|
|
20241106,151000,4285520250,38450,38450,38450,38450,53
|
|
20241106,150900,4283482400,38450,38450,38450,38400,110
|
|
20241106,150800,4279253400,38450,38400,38450,38400,388
|
|
20241106,150700,4264344000,38400,38400,38400,38400,452
|
|
20241106,150600,4246987200,38400,38400,38400,38350,182
|
|
20241106,150500,4239998900,38400,38400,38400,38400,131
|
|
20241106,150400,4234968500,38350,38350,38400,38350,37
|
|
20241106,150300,4233549050,38400,38300,38400,38300,658
|
|
20241106,150200,4208316150,38300,38300,38300,38300,37
|
|
20241106,150100,4206899050,38300,38300,38300,38300,10
|
|
20241106,150000,4206516050,38350,38350,38350,38350,0
|
|
20241106,145900,4206516050,38350,38350,38350,38350,1
|
|
20241106,145800,4206477700,38200,38200,38200,38200,0
|
|
20241106,145700,4206477700,38200,38300,38350,38200,111
|
|
20241106,145600,4202229150,38250,38300,38300,38250,360
|
|
20241106,145500,4188457650,38350,38350,38350,38350,10
|
|
20241106,145400,4188074150,38300,38300,38300,38300,47
|
|
20241106,145300,4186274050,38350,38300,38350,38300,19
|
|
20241106,145200,4185545850,38300,38300,38300,38300,47
|
|
20241106,145100,4183745750,38350,38350,38350,38350,10
|
|
20241106,145000,4183362250,38350,38350,38350,38350,84
|
|
20241106,144900,4180140850,38300,38300,38300,38300,0
|
|
20241106,144800,4180140850,38300,38300,38300,38300,26
|
|
20241106,144700,4179145050,38350,38350,38350,38350,13
|
|
20241106,144600,4178646500,38350,38350,38350,38350,0
|
|
20241106,144500,4178646500,38350,38350,38350,38350,6
|
|
20241106,144400,4178416400,38350,38350,38350,38350,50
|
|
20241106,144300,4176498900,38300,38300,38300,38300,0
|
|
20241106,144200,4176498900,38300,38400,38400,38300,30
|
|
20241106,144100,4175347400,38400,38350,38400,38350,20
|
|
20241106,144000,4174579500,38350,38350,38350,38350,10
|
|
20241106,143900,4174196000,38350,38350,38350,38350,0
|
|
20241106,143800,4174196000,38350,38250,38350,38250,519
|
|
20241106,143700,4154322350,38350,38300,38350,38300,362
|
|
20241106,143600,4140457100,38400,38400,38400,38400,22
|
|
20241106,143500,4139612300,38400,38400,38400,38400,0
|
|
20241106,143400,4139612300,38400,38400,38400,38400,0
|
|
20241106,143300,4139612300,38400,38400,38400,38400,22
|
|
20241106,143200,4138767500,38350,38350,38350,38350,44
|
|
20241106,143100,4137080100,38400,38400,38400,38400,0
|
|
20241106,143000,4137080100,38400,38400,38400,38400,33
|
|
20241106,142900,4135812900,38400,38400,38400,38400,0
|
|
20241106,142800,4135812900,38400,38400,38400,38400,0
|
|
20241106,142700,4135812900,38400,38400,38400,38400,18
|
|
20241106,142600,4135121700,38400,38350,38400,38350,112
|
|
20241106,142500,4130825250,38450,38450,38450,38450,0
|
|
20241106,142400,4130825250,38450,38400,38450,38400,15
|
|
20241106,142300,4130249000,38400,38400,38400,38400,0
|
|
20241106,142200,4130249000,38400,38400,38400,38400,0
|
|
20241106,142100,4130249000,38400,38400,38400,38400,826
|
|
20241106,142000,4098530600,38400,38300,38400,38250,1380
|
|
20241106,141900,4045699450,38300,38350,38400,38300,979
|
|
20241106,141800,4008150450,38350,38400,38400,38300,685
|
|
20241106,141700,3981893350,38400,38400,38400,38400,41
|
|
20241106,141600,3980318950,38400,38400,38400,38400,29
|
|
20241106,141500,3979205350,38400,38400,38400,38400,15
|
|
20241106,141400,3978629350,38400,38400,38400,38400,15
|
|
20241106,141300,3978053350,38400,38400,38400,38400,15
|
|
20241106,141200,3977477350,38400,38400,38400,38400,10
|
|
20241106,141100,3977093350,38400,38350,38400,38350,42
|
|
20241106,141000,3975481900,38350,38350,38350,38350,12
|
|
20241106,140900,3975021700,38350,38350,38350,38350,25
|
|
20241106,140800,3974062950,38350,38350,38350,38350,4
|
|
20241106,140700,3973909550,38300,38300,38300,38300,50
|
|
20241106,140600,3971994550,38300,38350,38350,38300,13
|
|
20241106,140500,3971496050,38350,38350,38350,38350,26
|
|
20241106,140400,3970498950,38350,38350,38350,38350,25
|
|
20241106,140300,3969540200,38350,38400,38400,38350,18
|
|
20241106,140200,3968849500,38350,38350,38350,38350,0
|
|
20241106,140100,3968849500,38350,38350,38350,38350,99
|
|
20241106,140000,3965052850,38350,38350,38350,38350,1
|
|
20241106,135900,3965014500,38450,38450,38450,38450,17
|
|
20241106,135800,3964360850,38400,38450,38450,38400,58
|
|
20241106,135700,3962133200,38450,38450,38450,38450,10
|
|
20241106,135600,3961748700,38450,38450,38450,38450,22
|
|
20241106,135500,3960902800,38400,38350,38400,38350,69
|
|
20241106,135400,3958253250,38400,38400,38400,38400,11
|
|
20241106,135300,3957830850,38400,38400,38400,38400,0
|
|
20241106,135200,3957830850,38400,38400,38400,38400,25
|
|
20241106,135100,3956870850,38400,38400,38400,38400,0
|
|
20241106,135000,3956870850,38400,38350,38400,38300,521
|
|
20241106,134900,3936912000,38400,38400,38400,38400,8
|
|
20241106,134800,3936604800,38350,38350,38350,38350,107
|
|
20241106,134700,3932501350,38350,38350,38350,38350,7
|
|
20241106,134600,3932232900,38350,38350,38350,38350,8
|
|
20241106,134500,3931926100,38350,38350,38350,38350,8
|
|
20241106,134400,3931619300,38300,38300,38300,38300,100
|
|
20241106,134300,3927789300,38300,38300,38300,38300,293
|
|
20241106,134200,3916567400,38300,38350,38400,38300,281
|
|
20241106,134100,3905791950,38400,38400,38400,38400,470
|
|
20241106,134000,3887743950,38400,38400,38400,38400,218
|
|
20241106,133900,3879372750,38400,38350,38400,38350,29
|
|
20241106,133800,3878260150,38400,38400,38400,38400,18
|
|
20241106,133700,3877568950,38400,38400,38400,38400,9
|
|
20241106,133600,3877223350,38400,38450,38450,38400,80
|
|
20241106,133500,3874151200,38400,38400,38400,38400,13
|
|
20241106,133400,3873652000,38400,38350,38400,38350,47
|
|
20241106,133300,3871847350,38350,38350,38350,38350,273
|
|
20241106,133200,3861377800,38350,38350,38350,38350,33
|
|
20241106,133100,3860112250,38350,38350,38350,38300,31
|
|
20241106,133000,3858923450,38350,38350,38350,38350,1
|
|
20241106,132900,3858885100,38350,38300,38350,38300,22
|
|
20241106,132800,3858041900,38400,38400,38400,38400,11
|
|
20241106,132700,3857619500,38250,38300,38300,38250,97
|
|
20241106,132600,3853904500,38400,38250,38400,38150,2681
|
|
20241106,132500,3751279200,38200,38100,38200,38100,1293
|
|
20241106,132400,3701974600,38100,38100,38100,38100,0
|
|
20241106,132300,3701974600,38100,38100,38100,38100,13
|
|
20241106,132200,3701479300,38100,38100,38100,38100,0
|
|
20241106,132100,3701479300,38100,38100,38100,38100,20
|
|
20241106,132000,3700717300,38100,38100,38100,38100,10
|
|
20241106,131900,3700336300,38100,38100,38100,38100,1
|
|
20241106,131800,3700298200,38050,38050,38050,38050,80
|
|
20241106,131700,3697254200,38100,38050,38100,38050,2113
|
|
20241106,131600,3616852000,38100,38150,38150,38100,790
|
|
20241106,131500,3586752950,38150,38150,38150,38150,9
|
|
20241106,131400,3586409600,38150,38150,38150,38150,0
|
|
20241106,131300,3586409600,38150,38150,38150,38100,42
|
|
20241106,131200,3584808100,38150,38150,38150,38150,0
|
|
20241106,131100,3584808100,38150,38150,38150,38150,0
|
|
20241106,131000,3584808100,38150,38150,38150,38150,0
|
|
20241106,130900,3584808100,38150,38150,38150,38150,21
|
|
20241106,130800,3584006950,38100,38100,38100,38100,0
|
|
20241106,130700,3584006950,38100,38100,38100,38100,6
|
|
20241106,130600,3583778350,38150,38150,38150,38150,0
|
|
20241106,130500,3583778350,38150,38150,38150,38150,22
|
|
20241106,130400,3582939050,38150,38150,38150,38150,60
|
|
20241106,130300,3580650050,38150,38150,38150,38150,21
|
|
20241106,130200,3579848900,38150,38150,38150,38150,0
|
|
20241106,130100,3579848900,38150,38100,38150,38100,26
|
|
20241106,130000,3578857250,38150,38150,38150,38150,21
|
|
20241106,125900,3578056100,38150,38150,38150,38150,0
|
|
20241106,125800,3578056100,38150,38150,38150,38150,21
|
|
20241106,125700,3577254950,38150,38150,38150,38150,21
|
|
20241106,125600,3576453800,38100,38100,38100,38100,1
|
|
20241106,125500,3576415700,38100,38100,38100,38100,0
|
|
20241106,125400,3576415700,38100,38100,38100,38100,209
|
|
20241106,125300,3568452800,38100,38100,38100,38100,138
|
|
20241106,125200,3563195000,38150,38200,38200,38150,145
|
|
20241106,125100,3557662150,38200,38250,38250,38200,37
|
|
20241106,125000,3556247900,38250,38250,38250,38250,5
|
|
20241106,124900,3556056650,38250,38250,38250,38250,504
|
|
20241106,124800,3536778650,38250,38200,38250,38200,65
|
|
20241106,124700,3534295150,38200,38200,38200,38200,0
|
|
20241106,124600,3534295150,38200,38200,38200,38200,2
|
|
20241106,124500,3534218750,38200,38200,38200,38200,26
|
|
20241106,124400,3533225550,38250,38250,38250,38250,12
|
|
20241106,124300,3532766550,38250,38200,38250,38200,113
|
|
20241106,124200,3528444400,38200,38200,38200,38200,16
|
|
20241106,124100,3527833200,38200,38200,38200,38200,165
|
|
20241106,124000,3521530200,38150,38150,38150,38150,0
|
|
20241106,123900,3521530200,38150,38150,38150,38150,100
|
|
20241106,123800,3517715200,38200,38150,38200,38150,150
|
|
20241106,123700,3511990200,38150,38150,38150,38150,80
|
|
20241106,123600,3508938200,38100,38150,38150,38100,39
|
|
20241106,123500,3507450500,38150,38150,38150,38150,22
|
|
20241106,123400,3506611200,38150,38150,38150,38150,10
|
|
20241106,123300,3506229700,38200,38200,38200,38200,1
|
|
20241106,123200,3506191500,38150,38150,38150,38150,0
|
|
20241106,123100,3506191500,38150,38200,38200,38150,90
|
|
20241106,123000,3502755000,38150,38200,38200,38150,1699
|
|
20241106,122900,3437893900,38250,38250,38250,38250,39
|
|
20241106,122800,3436402150,38250,38250,38250,38250,166
|
|
20241106,122700,3430052650,38200,37900,38200,37900,9964
|
|
20241106,122600,3050602500,37800,37600,37850,37600,2218
|
|
20241106,122500,2966753550,37600,37600,37600,37600,3
|
|
20241106,122400,2966640750,37550,37550,37550,37550,0
|
|
20241106,122300,2966640750,37550,37500,37550,37500,51
|
|
20241106,122200,2964728200,37500,37500,37500,37500,0
|
|
20241106,122100,2964728200,37500,37500,37500,37500,2
|
|
20241106,122000,2964653200,37450,37450,37450,37450,0
|
|
20241106,121900,2964653200,37450,37450,37450,37450,2118
|
|
20241106,121800,2885334100,37450,37450,37450,37450,0
|
|
20241106,121700,2885334100,37450,37450,37450,37450,7
|
|
20241106,121600,2885071950,37450,37450,37450,37450,10
|
|
20241106,121500,2884697450,37450,37450,37450,37450,213
|
|
20241106,121400,2876720600,37400,37400,37400,37400,0
|
|
20241106,121300,2876720600,37400,37400,37400,37400,62
|
|
20241106,121200,2874401800,37400,37400,37400,37400,106
|
|
20241106,121100,2870437400,37400,37450,37450,37400,338
|
|
20241106,121000,2857786200,37450,37450,37450,37450,13
|
|
20241106,120900,2857299350,37600,37600,37600,37600,10
|
|
20241106,120800,2856923350,37600,37450,37650,37450,4960
|
|
20241106,120700,2670578450,37400,37300,37400,37300,229
|
|
20241106,120600,2662036550,37300,37250,37450,37200,5210
|
|
20241106,120500,2468197950,37250,37400,37400,37250,2982
|
|
20241106,120400,2356817900,37450,37550,37550,37400,3975
|
|
20241106,120300,2207881650,37650,37550,37650,37500,84
|
|
20241106,120200,2204730350,37600,37600,37600,37600,0
|
|
20241106,120100,2204730350,37600,37600,37600,37600,1
|
|
20241106,120000,2204692750,37650,37600,37700,37550,1567
|
|
20241106,115900,2145850200,37550,37550,37550,37550,0
|
|
20241106,115800,2145850200,37550,37550,37550,37550,0
|
|
20241106,115700,2145850200,37550,37550,37550,37550,25
|
|
20241106,115600,2144911450,37550,37600,37600,37550,54
|
|
20241106,115500,2142881300,37600,37600,37600,37600,1166
|
|
20241106,115400,2099039700,37650,37700,37700,37650,1253
|
|
20241106,115300,2051864200,37700,37750,37750,37700,1144
|
|
20241106,115200,2008734900,37750,37750,37750,37750,0
|
|
20241106,115100,2008734900,37750,37800,37800,37750,607
|
|
20241106,115000,1985820150,37800,37800,37800,37800,0
|
|
20241106,114900,1985820150,37800,37850,37850,37800,140
|
|
20241106,114800,1980526550,37900,37900,37900,37900,2
|
|
20241106,114700,1980450750,37850,37850,37850,37850,4
|
|
20241106,114600,1980299350,37800,37800,37800,37800,184
|
|
20241106,114500,1973344150,37900,37900,37900,37900,0
|
|
20241106,114400,1973344150,37900,37900,37900,37900,0
|
|
20241106,114300,1973344150,37900,37900,37900,37900,1
|
|
20241106,114200,1973306250,37800,37800,37800,37800,0
|
|
20241106,114100,1973306250,37800,37800,37800,37800,50
|
|
20241106,114000,1971416250,37900,37850,37900,37850,2
|
|
20241106,113900,1971340500,37750,37750,37750,37750,0
|
|
20241106,113800,1971340500,37750,37750,37750,37750,30
|
|
20241106,113700,1970208000,37800,37800,37800,37800,16
|
|
20241106,113600,1969603200,37800,37800,37800,37800,0
|
|
20241106,113500,1969603200,37800,37800,37800,37800,0
|
|
20241106,113400,1969603200,37800,37800,37800,37800,20
|
|
20241106,113300,1968847200,37800,37800,37800,37800,118
|
|
20241106,113200,1964386800,37800,37800,37800,37800,28
|
|
20241106,113100,1963328400,37850,38000,38000,37850,839
|
|
20241106,113000,1931530950,38000,38100,38100,38000,611
|
|
20241106,112900,1908307850,38050,38000,38050,38000,362
|
|
20241106,112800,1894551700,38000,38000,38000,38000,1
|
|
20241106,112700,1894513700,37900,37900,37900,37900,0
|
|
20241106,112600,1894513700,37900,37900,37900,37900,0
|
|
20241106,112500,1894513700,37900,37900,37900,37900,59
|
|
20241106,112400,1892277600,37900,37900,37900,37900,3
|
|
20241106,112300,1892163900,38000,37900,38000,37900,1303
|
|
20241106,112200,1842667950,37850,37900,37900,37850,247
|
|
20241106,112100,1833311700,37900,37900,37900,37900,26
|
|
20241106,112000,1832326300,37800,37800,37800,37800,0
|
|
20241106,111900,1832326300,37800,37800,37800,37800,0
|
|
20241106,111800,1832326300,37800,37800,37800,37800,0
|
|
20241106,111700,1832326300,37800,37800,37800,37800,0
|
|
20241106,111600,1832326300,37800,37800,37800,37800,0
|
|
20241106,111500,1832326300,37800,37800,37800,37800,0
|
|
20241106,111400,1832326300,37800,37800,37800,37800,0
|
|
20241106,111300,1832326300,37800,37800,37800,37800,0
|
|
20241106,111200,1832326300,37800,37800,37800,37800,36
|
|
20241106,111100,1830965500,37900,37900,37900,37900,0
|
|
20241106,111000,1830965500,37900,37850,37900,37850,43
|
|
20241106,110900,1829336750,37850,37850,37850,37850,0
|
|
20241106,110800,1829336750,37850,37850,37850,37850,0
|
|
20241106,110700,1829336750,37850,37850,37850,37850,0
|
|
20241106,110600,1829336750,37850,37850,37850,37850,2
|
|
20241106,110500,1829261050,37850,37850,37850,37850,102
|
|
20241106,110400,1825400350,37850,37850,37850,37850,24
|
|
20241106,110300,1824491950,37850,37850,37850,37850,1
|
|
20241106,110200,1824454100,37850,37800,37850,37800,290
|
|
20241106,110100,1813491950,37800,37750,37800,37750,250
|
|
20241106,110000,1804054000,37750,37750,37750,37750,0
|
|
20241106,105900,1804054000,37750,37750,37750,37750,1
|
|
20241106,105800,1804016250,37700,37700,37700,37700,0
|
|
20241106,105700,1804016250,37700,37700,37700,37700,0
|
|
20241106,105600,1804016250,37700,37700,37700,37700,0
|
|
20241106,105500,1804016250,37700,37700,37700,37700,1
|
|
20241106,105400,1803978550,37700,37700,37700,37700,0
|
|
20241106,105300,1803978550,37700,37700,37700,37700,0
|
|
20241106,105200,1803978550,37700,37700,37700,37700,0
|
|
20241106,105100,1803978550,37700,37750,37750,37700,3
|
|
20241106,105000,1803865350,37650,37700,37700,37650,264
|
|
20241106,104900,1793912600,37700,37650,37700,37600,508
|
|
20241106,104800,1774801250,37700,37700,37700,37700,23
|
|
20241106,104700,1773934150,37650,37650,37650,37650,2
|
|
20241106,104600,1773858850,37700,37700,37700,37700,0
|
|
20241106,104500,1773858850,37700,37650,37700,37600,79
|
|
20241106,104400,1770885050,37750,37750,37750,37750,79
|
|
20241106,104300,1767902800,37800,37800,37800,37800,1
|
|
20241106,104200,1767865000,37800,37800,37800,37800,0
|
|
20241106,104100,1767865000,37800,37650,37800,37650,21
|
|
20241106,104000,1767073800,37650,37700,37700,37650,185
|
|
20241106,103900,1760106050,37800,37800,37800,37800,10
|
|
20241106,103800,1759728050,37650,37650,37650,37650,0
|
|
20241106,103700,1759728050,37650,37650,37650,37650,4
|
|
20241106,103600,1759577450,37600,37600,37600,37550,258
|
|
20241106,103500,1749878550,37600,37600,37600,37600,327
|
|
20241106,103400,1737583350,37600,37600,37600,37550,1242
|
|
20241106,103300,1690916950,37550,37600,37600,37550,549
|
|
20241106,103200,1670292800,37650,37850,37850,37650,2649
|
|
20241106,103100,1570360200,37850,38000,38000,37850,15
|
|
20241106,103000,1569790950,37800,37800,37800,37800,10
|
|
20241106,102900,1569412950,37850,37850,37850,37850,87
|
|
20241106,102800,1566120000,38000,38000,38000,38000,0
|
|
20241106,102700,1566120000,38000,37850,38000,37850,6
|
|
20241106,102600,1565892750,38000,37850,38000,37800,63
|
|
20241106,102500,1563506800,37800,37850,37850,37800,74
|
|
20241106,102400,1560706400,37850,37850,37850,37850,0
|
|
20241106,102300,1560706400,37850,37950,38050,37850,1318
|
|
20241106,102200,1510647850,38000,37900,38000,37800,771
|
|
20241106,102100,1481453300,38000,38000,38000,38000,40
|
|
20241106,102000,1479933300,37900,37900,37900,37900,0
|
|
20241106,101900,1479933300,37900,37900,37900,37900,2
|
|
20241106,101800,1479857500,38100,38050,38100,38050,265
|
|
20241106,101700,1469774200,38000,38000,38000,38000,171
|
|
20241106,101600,1463276200,38000,38000,38000,38000,51
|
|
20241106,101500,1461338200,38000,37950,38000,37950,30
|
|
20241106,101400,1460198250,38000,38000,38000,38000,101
|
|
20241106,101300,1456360250,37900,37900,38000,37900,555
|
|
20241106,101200,1435275650,38000,37950,38000,37950,501
|
|
20241106,101100,1416262650,37900,37800,37950,37800,41
|
|
20241106,101000,1414709300,37850,37850,37850,37850,0
|
|
20241106,100900,1414709300,37850,37850,37850,37850,8
|
|
20241106,100800,1414406500,37750,37750,37750,37750,127
|
|
20241106,100700,1409612250,37750,37750,37750,37750,10
|
|
20241106,100600,1409234750,37700,37700,37700,37700,111
|
|
20241106,100500,1405050050,37650,37650,37650,37600,963
|
|
20241106,100400,1368833700,37650,37650,37650,37650,0
|
|
20241106,100300,1368833700,37650,37650,37650,37650,51
|
|
20241106,100200,1366913550,37650,37650,37700,37650,919
|
|
20241106,100100,1332302900,37650,37700,38050,37500,1625
|
|
20241106,100000,1271087300,37650,37650,37650,37650,245
|
|
20241106,095900,1261863050,37600,37700,37700,37550,4105
|
|
20241106,095800,1107354050,37750,37950,37950,37750,1164
|
|
20241106,095700,1063401650,37950,37850,37950,37800,325
|
|
20241106,095600,1051110100,37900,37800,37900,37800,1567
|
|
20241106,095500,991801000,37800,37800,37800,37750,77
|
|
20241106,095400,988890800,37750,37850,37850,37750,202
|
|
20241106,095300,981257550,37750,37900,37900,37750,1192
|
|
20241106,095200,936140900,37850,37900,37900,37850,250
|
|
20241106,095100,926677900,37900,37850,37900,37700,1501
|
|
20241106,095000,869971850,37900,38200,38200,37850,1852
|
|
20241106,094900,799785400,38000,37950,38050,37950,675
|
|
20241106,094800,774126450,37950,37950,37950,37900,298
|
|
20241106,094700,762827850,37950,37950,37950,37900,1213
|
|
20241106,094600,716826250,37950,38000,38000,37900,450
|
|
20241106,094500,699734050,38000,37950,38000,37950,189
|
|
20241106,094400,692561000,37950,38250,38250,37850,3611
|
|
20241106,094300,554989600,38250,38400,38500,38200,1258
|
|
20241106,094200,506746200,38450,38450,38500,38400,55
|
|
20241106,094100,504631650,38450,38550,38550,38400,162
|
|
20241106,094000,498403000,38550,38700,38700,38450,4668
|
|
20241106,093900,318591150,38650,38900,38900,38650,2871
|
|
20241106,093800,207374400,38900,38850,38900,38800,494
|
|
20241106,093700,188199750,38900,38900,38900,38900,15
|
|
20241106,093600,187616250,38900,38850,38900,38850,86
|
|
20241106,093500,184275100,38850,38850,38850,38850,36
|
|
20241106,093400,182876500,38850,38850,38900,38850,36
|
|
20241106,093300,181477850,38900,38900,38900,38850,363
|
|
20241106,093200,167374350,38900,38900,38900,38850,137
|
|
20241106,093100,162050050,38900,38900,38900,38850,106
|
|
20241106,093000,157931000,38850,38900,38900,38850,362
|
|
20241106,092900,143865300,38900,38900,38900,38900,30
|
|
20241106,092800,142698300,38900,38850,38900,38850,31
|
|
20241106,092700,141493150,38900,38900,38900,38900,33
|
|
20241106,092600,140209450,38900,38900,38900,38850,73
|
|
20241106,092500,137371750,38900,38900,38900,38900,40
|
|
20241106,092400,135815750,38900,38900,38900,38900,30
|
|
20241106,092300,134648750,38900,38950,38950,38900,425
|
|
20241106,092200,118113900,38950,38950,38950,38950,80
|
|
20241106,092100,114997900,38950,38950,38950,38950,15
|
|
20241106,092000,114413650,38900,38950,39000,38900,74
|
|
20241106,091900,111532250,39000,39000,39000,39000,18
|
|
20241106,091800,110830250,39000,39000,39000,39000,17
|
|
20241106,091700,110167250,39000,39000,39000,39000,48
|
|
20241106,091600,108295250,39000,39000,39000,39000,15
|
|
20241106,091500,107710250,38900,39000,39000,38900,37
|
|
20241106,091400,106269200,39000,39050,39050,39000,16
|
|
20241106,091300,105645150,39000,39050,39050,39000,62
|
|
20241106,091200,103224800,39050,38950,39050,38950,5
|
|
20241106,091100,103029800,38950,38950,38950,38900,45
|
|
20241106,091000,101278200,38950,38950,38950,38900,222
|
|
20241106,090900,92640500,38900,39000,39000,38900,103
|
|
20241106,090800,88631950,38950,38950,39000,38950,19
|
|
20241106,090700,87891750,39000,39000,39050,39000,35
|
|
20241106,090600,86526500,39000,39050,39100,39000,62
|
|
20241106,090500,84106800,39100,39100,39100,39100,0
|
|
20241106,090400,84106800,39100,39100,39100,39100,35
|
|
20241106,090300,82738300,39200,39200,39200,39200,38
|
|
20241106,090200,81248700,39200,38850,39200,38850,592
|
|
20241106,090100,58225950,38900,38800,38900,38750,255
|
|
20241106,090000,48328250,38950,38800,39000,38800,1245
|