577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,183400,1652264900,38200,38200,38200,38200,1963
|
|
20241107,183300,1652264900,38200,38200,38200,38200,0
|
|
20241107,183200,1652264900,38200,38200,38200,38200,0
|
|
20241107,183100,1652264900,38200,38200,38200,38200,0
|
|
20241107,183000,1652264900,38200,38200,38200,38200,0
|
|
20241107,182900,1652264900,38200,38200,38200,38200,0
|
|
20241107,182800,1652264900,38200,38200,38200,38200,0
|
|
20241107,182700,1652264900,38200,38200,38200,38200,0
|
|
20241107,182600,1652264900,38200,38200,38200,38200,0
|
|
20241107,182500,1652264900,38200,38200,38200,38200,0
|
|
20241107,182400,1652264900,38200,38200,38200,38200,0
|
|
20241107,182300,1652264900,38200,38200,38200,38200,0
|
|
20241107,182200,1652264900,38200,38200,38200,38200,0
|
|
20241107,182100,1652264900,38200,38200,38200,38200,0
|
|
20241107,182000,1652264900,38200,38200,38200,38200,0
|
|
20241107,181900,1652264900,38200,38200,38200,38200,0
|
|
20241107,181800,1652264900,38200,38200,38200,38200,0
|
|
20241107,181700,1652264900,38200,38200,38200,38200,0
|
|
20241107,181600,1652264900,38200,38200,38200,38200,0
|
|
20241107,181500,1652264900,38200,38200,38200,38200,0
|
|
20241107,181400,1652264900,38200,38200,38200,38200,0
|
|
20241107,181300,1652264900,38200,38200,38200,38200,0
|
|
20241107,181200,1652264900,38200,38200,38200,38200,0
|
|
20241107,181100,1652264900,38200,38200,38200,38200,0
|
|
20241107,181000,1652264900,38200,38200,38200,38200,0
|
|
20241107,180900,1652264900,38200,38200,38200,38200,0
|
|
20241107,180800,1652264900,38200,38200,38200,38200,0
|
|
20241107,180700,1652264900,38200,38200,38200,38200,0
|
|
20241107,180600,1652264900,38200,38200,38200,38200,0
|
|
20241107,180500,1652264900,38200,38200,38200,38200,0
|
|
20241107,180400,1652264900,38200,38200,38200,38200,1963
|
|
20241107,180300,1652264900,38200,38200,38200,38200,0
|
|
20241107,180200,1652264900,38200,38200,38200,38200,0
|
|
20241107,180100,1652264900,38200,38200,38200,38200,0
|
|
20241107,180000,1652264900,38200,38200,38200,38200,0
|
|
20241107,175900,1652264900,38200,38200,38200,38200,0
|
|
20241107,175800,1652264900,38200,38200,38200,38200,0
|
|
20241107,175700,1652264900,38200,38200,38200,38200,0
|
|
20241107,175600,1652264900,38200,38200,38200,38200,0
|
|
20241107,175500,1652264900,38200,38200,38200,38200,0
|
|
20241107,175400,1652264900,38200,38200,38200,38200,0
|
|
20241107,175300,1652264900,38200,38200,38200,38200,0
|
|
20241107,175200,1652264900,38200,38200,38200,38200,0
|
|
20241107,175100,1652264900,38200,38200,38200,38200,0
|
|
20241107,175000,1652264900,38200,38200,38200,38200,0
|
|
20241107,174900,1652264900,38200,38200,38200,38200,0
|
|
20241107,174800,1652264900,38200,38200,38200,38200,0
|
|
20241107,174700,1652264900,38200,38200,38200,38200,0
|
|
20241107,174600,1652264900,38200,38200,38200,38200,0
|
|
20241107,174500,1652264900,38200,38200,38200,38200,0
|
|
20241107,174400,1652264900,38200,38200,38200,38200,0
|
|
20241107,174300,1652264900,38200,38200,38200,38200,0
|
|
20241107,174200,1652264900,38200,38200,38200,38200,0
|
|
20241107,174100,1652264900,38200,38200,38200,38200,0
|
|
20241107,174000,1652264900,38200,38200,38200,38200,0
|
|
20241107,173900,1652264900,38200,38200,38200,38200,0
|
|
20241107,173800,1652264900,38200,38200,38200,38200,0
|
|
20241107,173700,1652264900,38200,38200,38200,38200,0
|
|
20241107,173600,1652264900,38200,38200,38200,38200,0
|
|
20241107,173500,1652264900,38200,38200,38200,38200,0
|
|
20241107,173400,1652264900,38200,38200,38200,38200,1963
|
|
20241107,173300,1652264900,38200,38200,38200,38200,0
|
|
20241107,173200,1652264900,38200,38200,38200,38200,0
|
|
20241107,173100,1652264900,38200,38200,38200,38200,0
|
|
20241107,173000,1652264900,38200,38200,38200,38200,0
|
|
20241107,172900,1652264900,38200,38200,38200,38200,0
|
|
20241107,172800,1652264900,38200,38200,38200,38200,0
|
|
20241107,172700,1652264900,38200,38200,38200,38200,0
|
|
20241107,172600,1652264900,38200,38200,38200,38200,0
|
|
20241107,172500,1652264900,38200,38200,38200,38200,0
|
|
20241107,172400,1652264900,38200,38200,38200,38200,0
|
|
20241107,172300,1652264900,38200,38200,38200,38200,0
|
|
20241107,172200,1652264900,38200,38200,38200,38200,0
|
|
20241107,172100,1652264900,38200,38200,38200,38200,0
|
|
20241107,172000,1652264900,38200,38200,38200,38200,0
|
|
20241107,171900,1652264900,38200,38200,38200,38200,0
|
|
20241107,171800,1652264900,38200,38200,38200,38200,0
|
|
20241107,171700,1652264900,38200,38200,38200,38200,0
|
|
20241107,171600,1652264900,38200,38200,38200,38200,0
|
|
20241107,171500,1652264900,38200,38200,38200,38200,0
|
|
20241107,171400,1652264900,38200,38200,38200,38200,0
|
|
20241107,171300,1652264900,38200,38200,38200,38200,0
|
|
20241107,171200,1652264900,38200,38200,38200,38200,0
|
|
20241107,171100,1652264900,38200,38200,38200,38200,0
|
|
20241107,171000,1652264900,38200,38200,38200,38200,0
|
|
20241107,170900,1652264900,38200,38200,38200,38200,0
|
|
20241107,170800,1652264900,38200,38200,38200,38200,0
|
|
20241107,170700,1652264900,38200,38200,38200,38200,0
|
|
20241107,170600,1652264900,38200,38200,38200,38200,0
|
|
20241107,170500,1652264900,38200,38200,38200,38200,0
|
|
20241107,170400,1652264900,38200,38200,38200,38200,1963
|
|
20241107,170300,1652264900,38200,38200,38200,38200,0
|
|
20241107,170200,1652264900,38200,38200,38200,38200,0
|
|
20241107,170100,1652264900,38200,38200,38200,38200,0
|
|
20241107,170000,1652264900,38200,38200,38200,38200,0
|
|
20241107,165900,1652264900,38200,38200,38200,38200,0
|
|
20241107,165800,1652264900,38200,38200,38200,38200,0
|
|
20241107,165700,1652264900,38200,38200,38200,38200,0
|
|
20241107,165600,1652264900,38200,38200,38200,38200,0
|
|
20241107,165500,1652264900,38200,38200,38200,38200,0
|
|
20241107,165400,1652264900,38200,38200,38200,38200,0
|
|
20241107,165300,1652264900,38200,38200,38200,38200,0
|
|
20241107,165200,1652264900,38200,38200,38200,38200,0
|
|
20241107,165100,1652264900,38200,38200,38200,38200,0
|
|
20241107,165000,1652264900,38200,38200,38200,38200,0
|
|
20241107,164900,1652264900,38200,38200,38200,38200,0
|
|
20241107,164800,1652264900,38200,38200,38200,38200,0
|
|
20241107,164700,1652264900,38200,38200,38200,38200,0
|
|
20241107,164600,1652264900,38200,38200,38200,38200,0
|
|
20241107,164500,1652264900,38200,38200,38200,38200,0
|
|
20241107,164400,1652264900,38200,38200,38200,38200,0
|
|
20241107,164300,1652264900,38200,38200,38200,38200,0
|
|
20241107,164200,1652264900,38200,38200,38200,38200,0
|
|
20241107,164100,1652264900,38200,38200,38200,38200,0
|
|
20241107,164000,1652264900,38200,38200,38200,38200,0
|
|
20241107,163900,1652264900,38200,38200,38200,38200,0
|
|
20241107,163800,1652264900,38200,38200,38200,38200,0
|
|
20241107,163700,1652264900,38200,38200,38200,38200,0
|
|
20241107,163600,1652264900,38200,38200,38200,38200,0
|
|
20241107,163500,1652264900,38200,38200,38200,38200,0
|
|
20241107,163400,1652264900,38200,38200,38200,38200,1963
|
|
20241107,163300,1652264900,38200,38200,38200,38200,0
|
|
20241107,163200,1652264900,38200,38200,38200,38200,0
|
|
20241107,163100,1652264900,38200,38200,38200,38200,0
|
|
20241107,163000,1652264900,38200,38200,38200,38200,0
|
|
20241107,162900,1652264900,38200,38200,38200,38200,0
|
|
20241107,162800,1652264900,38200,38200,38200,38200,0
|
|
20241107,162700,1652264900,38200,38200,38200,38200,0
|
|
20241107,162600,1652264900,38200,38200,38200,38200,0
|
|
20241107,162500,1652264900,38200,38200,38200,38200,0
|
|
20241107,162400,1652264900,38200,38200,38200,38200,0
|
|
20241107,162300,1652264900,38200,38200,38200,38200,0
|
|
20241107,162200,1652264900,38200,38200,38200,38200,0
|
|
20241107,162100,1652264900,38200,38200,38200,38200,0
|
|
20241107,162000,1652264900,38200,38200,38200,38200,0
|
|
20241107,161900,1652264900,38200,38200,38200,38200,0
|
|
20241107,161800,1652264900,38200,38200,38200,38200,0
|
|
20241107,161700,1652264900,38200,38200,38200,38200,0
|
|
20241107,161600,1652264900,38200,38200,38200,38200,0
|
|
20241107,161500,1652264900,38200,38200,38200,38200,0
|
|
20241107,161400,1652264900,38200,38200,38200,38200,0
|
|
20241107,161300,1652264900,38200,38200,38200,38200,0
|
|
20241107,161200,1652264900,38200,38200,38200,38200,0
|
|
20241107,161100,1652264900,38200,38200,38200,38200,0
|
|
20241107,161000,1652264900,38200,38200,38200,38200,0
|
|
20241107,160900,1652264900,38200,38200,38200,38200,0
|
|
20241107,160800,1652264900,38200,38200,38200,38200,0
|
|
20241107,160700,1652264900,38200,38200,38200,38200,0
|
|
20241107,160600,1652264900,38200,38200,38200,38200,0
|
|
20241107,160500,1652264900,38200,38200,38200,38200,0
|
|
20241107,160400,1652264900,38200,38200,38200,38200,1963
|
|
20241107,160300,1652264900,38200,38200,38200,38200,0
|
|
20241107,160200,1652264900,38200,38200,38200,38200,0
|
|
20241107,160100,1652264900,38200,38200,38200,38200,0
|
|
20241107,160000,1652264900,38200,38200,38200,38200,0
|
|
20241107,155900,1652264900,38200,38200,38200,38200,0
|
|
20241107,155800,1652264900,38200,38200,38200,38200,0
|
|
20241107,155700,1652264900,38200,38200,38200,38200,0
|
|
20241107,155600,1652264900,38200,38200,38200,38200,0
|
|
20241107,155500,1652264900,38200,38200,38200,38200,0
|
|
20241107,155400,1652264900,38200,38200,38200,38200,0
|
|
20241107,155300,1652264900,38200,38200,38200,38200,0
|
|
20241107,155200,1652264900,38200,38200,38200,38200,0
|
|
20241107,155100,1652264900,38200,38200,38200,38200,0
|
|
20241107,155000,1652264900,38200,38200,38200,38200,0
|
|
20241107,154900,1652264900,38200,38200,38200,38200,0
|
|
20241107,154800,1652264900,38200,38200,38200,38200,0
|
|
20241107,154700,1652264900,38200,38200,38200,38200,0
|
|
20241107,154600,1652264900,38200,38200,38200,38200,0
|
|
20241107,154500,1652264900,38200,38200,38200,38200,0
|
|
20241107,154400,1652264900,38200,38200,38200,38200,0
|
|
20241107,154300,1652264900,38200,38200,38200,38200,0
|
|
20241107,154200,1652264900,38200,38200,38200,38200,0
|
|
20241107,154100,1652264900,38200,38200,38200,38200,0
|
|
20241107,154000,1652264900,38200,38200,38200,38200,0
|
|
20241107,153900,1652264900,38200,38200,38200,38200,0
|
|
20241107,153800,1652264900,38200,38200,38200,38200,0
|
|
20241107,153700,1652264900,38200,38200,38200,38200,0
|
|
20241107,153600,1652264900,38200,38200,38200,38200,0
|
|
20241107,153500,1652264900,38200,38200,38200,38200,0
|
|
20241107,153400,1652264900,38200,38200,38200,38200,1963
|
|
20241107,153300,1652264900,38200,38200,38200,38200,0
|
|
20241107,153200,1652264900,38200,38200,38200,38200,0
|
|
20241107,153100,1652264900,38200,38200,38200,38200,0
|
|
20241107,153000,1652264900,38200,38200,38200,38200,1963
|
|
20241107,152900,1577278300,38150,38150,38150,38150,0
|
|
20241107,152800,1577278300,38150,38150,38150,38150,0
|
|
20241107,152700,1577278300,38150,38150,38150,38150,0
|
|
20241107,152600,1577278300,38150,38150,38150,38150,0
|
|
20241107,152500,1577278300,38150,38150,38150,38150,0
|
|
20241107,152400,1577278300,38150,38150,38150,38150,0
|
|
20241107,152300,1577278300,38150,38150,38150,38150,0
|
|
20241107,152200,1577278300,38150,38150,38150,38150,0
|
|
20241107,152100,1577278300,38150,38150,38150,38150,0
|
|
20241107,152000,1577278300,38150,38150,38150,38150,0
|
|
20241107,151900,1577278300,38150,37900,38200,37900,3361
|
|
20241107,151800,1449330100,37900,37900,37900,37900,9
|
|
20241107,151700,1448989000,37950,37850,37950,37850,5
|
|
20241107,151600,1448799350,37850,37850,37850,37850,41
|
|
20241107,151500,1447247500,37950,37950,37950,37850,18
|
|
20241107,151400,1446564500,37850,37850,37850,37850,1
|
|
20241107,151300,1446526650,37850,37950,37950,37850,34
|
|
20241107,151200,1445238250,37950,37900,37950,37850,60
|
|
20241107,151100,1442964900,37950,37850,37950,37800,191
|
|
20241107,151000,1435730350,37850,37950,37950,37800,44
|
|
20241107,150900,1434063850,37950,37900,37950,37800,219
|
|
20241107,150800,1425765450,37800,37750,37900,37750,69
|
|
20241107,150700,1423153900,37750,37700,37900,37700,854
|
|
20241107,150600,1390865750,37800,37700,37800,37700,60
|
|
20241107,150500,1388599550,37800,37700,37800,37700,117
|
|
20241107,150400,1384182750,37800,37700,37800,37700,31
|
|
20241107,150300,1383013050,37700,37700,37700,37700,18
|
|
20241107,150200,1382334450,37700,37700,37800,37700,32
|
|
20241107,150100,1381126650,37700,37750,37800,37700,134
|
|
20241107,150000,1376073000,37750,37800,37800,37750,19
|
|
20241107,145900,1375355650,37800,37700,37800,37700,134
|
|
20241107,145800,1370302150,37800,37800,37800,37700,34
|
|
20241107,145700,1369018650,37700,37700,37700,37700,57
|
|
20241107,145600,1366869750,37800,37700,37800,37700,28
|
|
20241107,145500,1365813050,37700,37750,37750,37700,17
|
|
20241107,145400,1365171850,37750,37700,37750,37700,31
|
|
20241107,145300,1364002450,37750,37700,37800,37700,206
|
|
20241107,145200,1356232800,37800,37750,37800,37700,22
|
|
20241107,145100,1355402850,37800,37750,37800,37750,220
|
|
20241107,145000,1347097350,37800,37750,37800,37750,331
|
|
20241107,144900,1334599600,37750,37750,37850,37750,68
|
|
20241107,144800,1332031600,37850,37800,37850,37750,204
|
|
20241107,144700,1324327150,37750,37850,37850,37750,24
|
|
20241107,144600,1323420450,37750,37750,37750,37750,30
|
|
20241107,144500,1322287950,37850,37750,37850,37750,74
|
|
20241107,144400,1319492750,37850,37850,37850,37750,59
|
|
20241107,144300,1317260800,37850,37800,37850,37800,372
|
|
20241107,144200,1303192400,37800,37800,37800,37800,17
|
|
20241107,144100,1302549800,37950,37800,37950,37800,70
|
|
20241107,144000,1299901850,37800,37800,37800,37800,17
|
|
20241107,143900,1299259250,37950,37800,37950,37800,38
|
|
20241107,143800,1297819700,37800,37800,37950,37800,120
|
|
20241107,143700,1293283250,37950,37800,37950,37800,67
|
|
20241107,143600,1290749150,37950,37850,37950,37800,20
|
|
20241107,143500,1289992650,37950,37800,37950,37800,23
|
|
20241107,143400,1289122350,37950,37800,37950,37800,168
|
|
20241107,143300,1282767550,37850,37850,37900,37850,18
|
|
20241107,143200,1282086100,37850,37850,37850,37850,21
|
|
20241107,143100,1281291250,37850,37850,37850,37850,70
|
|
20241107,143000,1278641750,37850,37850,37850,37850,0
|
|
20241107,142900,1278641750,37850,37800,37850,37800,142
|
|
20241107,142800,1273273600,37850,37800,37850,37800,181
|
|
20241107,142700,1266429900,37850,37900,37950,37850,72
|
|
20241107,142600,1263703750,37850,37900,37900,37850,50
|
|
20241107,142500,1261811200,37900,37900,37900,37900,0
|
|
20241107,142400,1261811200,37900,37900,37900,37900,0
|
|
20241107,142300,1261811200,37900,37900,37900,37900,1
|
|
20241107,142200,1261773300,37950,37950,37950,37950,0
|
|
20241107,142100,1261773300,37950,37950,37950,37950,0
|
|
20241107,142000,1261773300,37950,37950,37950,37950,0
|
|
20241107,141900,1261773300,37950,37950,37950,37950,2
|
|
20241107,141800,1261697400,37950,37950,37950,37950,0
|
|
20241107,141700,1261697400,37950,37950,37950,37950,0
|
|
20241107,141600,1261697400,37950,37900,37950,37900,338
|
|
20241107,141500,1248886400,37950,37950,37950,37950,0
|
|
20241107,141400,1248886400,37950,37950,37950,37950,0
|
|
20241107,141300,1248886400,37950,37950,37950,37950,0
|
|
20241107,141200,1248886400,37950,37950,37950,37950,1
|
|
20241107,141100,1248848450,37950,37950,37950,37950,1
|
|
20241107,141000,1248810500,37950,37950,37950,37950,0
|
|
20241107,140900,1248810500,37950,37950,37950,37950,0
|
|
20241107,140800,1248810500,37950,37950,37950,37950,0
|
|
20241107,140700,1248810500,37950,37950,37950,37950,1
|
|
20241107,140600,1248772550,37900,37950,37950,37900,42
|
|
20241107,140500,1247180700,37950,37950,37950,37950,0
|
|
20241107,140400,1247180700,37950,37950,37950,37950,0
|
|
20241107,140300,1247180700,37950,37950,37950,37950,1
|
|
20241107,140200,1247142750,37900,37900,37900,37900,0
|
|
20241107,140100,1247142750,37900,37900,37900,37900,0
|
|
20241107,140000,1247142750,37900,37900,37900,37900,0
|
|
20241107,135900,1247142750,37900,37950,37950,37900,19
|
|
20241107,135800,1246421750,37850,37950,37950,37850,101
|
|
20241107,135700,1242598800,37950,37950,37950,37950,0
|
|
20241107,135600,1242598800,37950,37950,37950,37950,0
|
|
20241107,135500,1242598800,37950,37950,37950,37950,0
|
|
20241107,135400,1242598800,37950,37950,37950,37950,0
|
|
20241107,135300,1242598800,37950,37950,37950,37950,2
|
|
20241107,135200,1242522900,37950,37950,37950,37950,0
|
|
20241107,135100,1242522900,37950,37950,37950,37950,0
|
|
20241107,135000,1242522900,37950,37950,37950,37950,1
|
|
20241107,134900,1242484950,37850,37850,37850,37850,0
|
|
20241107,134800,1242484950,37850,37850,37850,37850,0
|
|
20241107,134700,1242484950,37850,37850,37850,37850,1
|
|
20241107,134600,1242447100,38000,38000,38000,38000,0
|
|
20241107,134500,1242447100,38000,38000,38000,38000,0
|
|
20241107,134400,1242447100,38000,37850,38000,37800,1152
|
|
20241107,134300,1198875100,37950,37900,37950,37900,8
|
|
20241107,134200,1198571650,37900,37900,37900,37900,43
|
|
20241107,134100,1196941950,37900,37850,37900,37850,9
|
|
20241107,134000,1196601200,37850,37850,37850,37850,1
|
|
20241107,133900,1196563350,37850,37850,37850,37850,3
|
|
20241107,133800,1196449800,37950,37950,37950,37950,0
|
|
20241107,133700,1196449800,37950,37950,37950,37950,0
|
|
20241107,133600,1196449800,37950,37950,37950,37950,0
|
|
20241107,133500,1196449800,37950,37950,37950,37950,2
|
|
20241107,133400,1196373900,37950,37950,37950,37950,0
|
|
20241107,133300,1196373900,37950,37950,37950,37950,0
|
|
20241107,133200,1196373900,37950,37950,37950,37950,0
|
|
20241107,133100,1196373900,37950,37950,37950,37950,0
|
|
20241107,133000,1196373900,37950,37950,37950,37950,0
|
|
20241107,132900,1196373900,37950,37950,37950,37950,1
|
|
20241107,132800,1196335950,37950,37950,37950,37950,1
|
|
20241107,132700,1196298000,37800,37850,37950,37800,36
|
|
20241107,132600,1194936600,37950,37950,37950,37950,0
|
|
20241107,132500,1194936600,37950,37950,37950,37950,0
|
|
20241107,132400,1194936600,37950,37950,37950,37950,0
|
|
20241107,132300,1194936600,37950,37950,37950,37950,0
|
|
20241107,132200,1194936600,37950,37950,37950,37950,0
|
|
20241107,132100,1194936600,37950,37950,37950,37950,1
|
|
20241107,132000,1194898650,37950,37950,37950,37950,0
|
|
20241107,131900,1194898650,37950,37950,37950,37950,0
|
|
20241107,131800,1194898650,37950,37950,37950,37950,0
|
|
20241107,131700,1194898650,37950,37950,37950,37950,0
|
|
20241107,131600,1194898650,37950,37850,37950,37800,46
|
|
20241107,131500,1193158400,37950,37950,37950,37950,2
|
|
20241107,131400,1193082500,37950,37950,37950,37950,0
|
|
20241107,131300,1193082500,37950,37950,37950,37950,0
|
|
20241107,131200,1193082500,37950,37950,37950,37950,1
|
|
20241107,131100,1193044550,37950,37950,37950,37950,118
|
|
20241107,131000,1188566450,37950,37950,37950,37950,0
|
|
20241107,130900,1188566450,37950,37950,37950,37950,1
|
|
20241107,130800,1188528500,37900,37950,37950,37800,11
|
|
20241107,130700,1188112100,37950,37950,37950,37950,62
|
|
20241107,130600,1185759200,37950,37950,37950,37950,0
|
|
20241107,130500,1185759200,37950,37950,37950,37950,0
|
|
20241107,130400,1185759200,37950,37950,37950,37950,0
|
|
20241107,130300,1185759200,37950,37950,37950,37950,1
|
|
20241107,130200,1185721250,37950,37950,37950,37950,1
|
|
20241107,130100,1185683300,37800,37800,37800,37800,0
|
|
20241107,130000,1185683300,37800,37800,37800,37800,7
|
|
20241107,125900,1185418700,37900,37900,37900,37900,14
|
|
20241107,125800,1184888100,37850,37800,37850,37800,11
|
|
20241107,125700,1184472050,37800,37800,37800,37800,6
|
|
20241107,125600,1184245250,37800,37800,37800,37800,133
|
|
20241107,125500,1179217850,37850,37850,37850,37850,1
|
|
20241107,125400,1179180000,37900,37850,37900,37850,7
|
|
20241107,125300,1178915000,37850,37850,37850,37850,7
|
|
20241107,125200,1178650050,37900,37900,37900,37900,4
|
|
20241107,125100,1178498450,37850,37900,37900,37850,7
|
|
20241107,125000,1178233450,37850,37850,37850,37850,11
|
|
20241107,124900,1177817100,37900,37900,37900,37900,12
|
|
20241107,124800,1177362300,37950,37850,37950,37850,30
|
|
20241107,124700,1176224200,37800,37800,37800,37800,6
|
|
20241107,124600,1175997400,37800,37800,37800,37800,6
|
|
20241107,124500,1175770600,37800,37800,37800,37800,7
|
|
20241107,124400,1175506000,37800,37800,37800,37800,7
|
|
20241107,124300,1175241400,37850,37850,37850,37850,514
|
|
20241107,124200,1155786500,37850,37850,37850,37800,37
|
|
20241107,124100,1154386400,37850,37850,37850,37850,6
|
|
20241107,124000,1154159300,37900,37900,37900,37900,0
|
|
20241107,123900,1154159300,37900,37900,37900,37900,4
|
|
20241107,123800,1154007700,37900,37900,37900,37900,6
|
|
20241107,123700,1153780300,37950,37900,37950,37900,42
|
|
20241107,123600,1152187450,37900,37900,37900,37900,2
|
|
20241107,123500,1152111650,37950,37950,37950,37950,572
|
|
20241107,123400,1130404250,37950,37850,37950,37850,21
|
|
20241107,123300,1129608150,37850,37800,37850,37800,191
|
|
20241107,123200,1122387350,37800,37800,37800,37800,20
|
|
20241107,123100,1121631350,37800,37900,37900,37800,14
|
|
20241107,123000,1121101700,37850,37900,37900,37850,7
|
|
20241107,122900,1120836700,37900,37900,37900,37900,0
|
|
20241107,122800,1120836700,37900,37900,37900,37900,25
|
|
20241107,122700,1119889200,37950,37900,37950,37900,11
|
|
20241107,122600,1119472050,37950,37950,37950,37950,1
|
|
20241107,122500,1119434100,38000,37950,38000,37950,23
|
|
20241107,122400,1118561200,38000,37950,38000,37950,16
|
|
20241107,122300,1117953650,37900,37900,37900,37900,6
|
|
20241107,122200,1117726250,37900,37900,37900,37900,6
|
|
20241107,122100,1117498850,37900,37900,37900,37900,7
|
|
20241107,122000,1117233550,37900,37900,37900,37900,1
|
|
20241107,121900,1117195650,37900,37900,37900,37900,6
|
|
20241107,121800,1116968250,37900,37900,37900,37900,6
|
|
20241107,121700,1116740850,37900,37900,37900,37900,6
|
|
20241107,121600,1116513450,37900,37900,37900,37900,0
|
|
20241107,121500,1116513450,37900,37900,37900,37900,6
|
|
20241107,121400,1116286050,37950,37950,37950,37950,11
|
|
20241107,121300,1115868600,38000,37900,38000,37900,12
|
|
20241107,121200,1115413500,37900,37900,37900,37900,0
|
|
20241107,121100,1115413500,37900,37950,37950,37900,7
|
|
20241107,121000,1115148150,37900,37900,37900,37900,6
|
|
20241107,120900,1114920750,37900,37900,37900,37900,165
|
|
20241107,120800,1108667250,37900,37900,37900,37900,6
|
|
20241107,120700,1108439850,37900,37900,37900,37900,0
|
|
20241107,120600,1108439850,37900,37900,37900,37850,105
|
|
20241107,120500,1104465150,37900,37900,37900,37900,7
|
|
20241107,120400,1104199850,37900,37900,37900,37900,0
|
|
20241107,120300,1104199850,37900,37900,37900,37900,6
|
|
20241107,120200,1103972450,37950,37950,37950,37950,1
|
|
20241107,120100,1103934500,38000,38000,38000,38000,1
|
|
20241107,120000,1103896500,38050,38000,38050,38000,10
|
|
20241107,115900,1103516300,38000,38000,38000,38000,11
|
|
20241107,115800,1103098300,38050,38050,38050,38050,10
|
|
20241107,115700,1102717800,38050,38000,38050,38000,12
|
|
20241107,115600,1102261700,38000,38000,38000,38000,24
|
|
20241107,115500,1101349700,37950,37850,37950,37850,8
|
|
20241107,115400,1101046250,37850,38000,38000,37850,336
|
|
20241107,115300,1088318400,38000,37950,38000,37950,10
|
|
20241107,115200,1087938700,38000,37950,38000,37950,23
|
|
20241107,115100,1087065700,38000,38000,38050,38000,94
|
|
20241107,115000,1083493550,38000,38000,38000,38000,7
|
|
20241107,114900,1083227550,38050,38000,38050,38000,10
|
|
20241107,114800,1082847350,38050,38000,38050,38000,20
|
|
20241107,114700,1082086650,38050,38000,38050,38000,16
|
|
20241107,114600,1081478150,38050,38050,38050,38050,10
|
|
20241107,114500,1081097650,38050,38050,38050,38000,22
|
|
20241107,114400,1080260850,38050,38050,38050,38050,1
|
|
20241107,114300,1080222800,38000,38000,38000,38000,20
|
|
20241107,114200,1079462800,38000,37950,38000,37950,22
|
|
20241107,114100,1078627400,38000,37950,38000,37950,16
|
|
20241107,114000,1078019700,38000,38000,38000,38000,10
|
|
20241107,113900,1077639700,37950,38000,38000,37950,26
|
|
20241107,113800,1076652000,37950,38000,38000,37950,9
|
|
20241107,113700,1076310300,37950,37950,37950,37900,25
|
|
20241107,113600,1075361850,37950,37950,37950,37950,10
|
|
20241107,113500,1074982350,37900,37950,37950,37900,27
|
|
20241107,113400,1073958000,37900,38000,38000,37900,12
|
|
20241107,113300,1073502700,37950,37950,37950,37950,6
|
|
20241107,113200,1073275000,38000,38000,38000,38000,18
|
|
20241107,113100,1072591000,37950,37950,38000,37950,16
|
|
20241107,113000,1071983350,37950,38000,38000,37950,15
|
|
20241107,112900,1071413600,38000,38000,38000,37950,20
|
|
20241107,112800,1070653900,37950,37950,37950,37950,6
|
|
20241107,112700,1070426200,38000,38000,38000,38000,14
|
|
20241107,112600,1069894200,37950,38000,38000,37950,17
|
|
20241107,112500,1069248550,38000,37950,38000,37950,16
|
|
20241107,112400,1068640850,38000,38000,38000,38000,10
|
|
20241107,112300,1068260850,38000,37950,38000,37950,21
|
|
20241107,112200,1067463700,37900,37900,37900,37900,6
|
|
20241107,112100,1067236300,38000,37950,38000,37950,10
|
|
20241107,112000,1066856600,38000,37950,38000,37950,20
|
|
20241107,111900,1066096850,37950,37950,38000,37950,12
|
|
20241107,111800,1065641250,38000,38000,38000,38000,10
|
|
20241107,111700,1065261250,38000,37950,38000,37950,10
|
|
20241107,111600,1064881550,38000,38000,38000,38000,10
|
|
20241107,111500,1064501550,38000,38000,38000,37950,15
|
|
20241107,111400,1063931850,37950,38000,38000,37950,16
|
|
20241107,111300,1063324150,38000,37950,38000,37950,10
|
|
20241107,111200,1062944450,38000,38000,38000,38000,10
|
|
20241107,111100,1062564450,37950,37950,37950,37950,60
|
|
20241107,111000,1060287450,37950,37950,37950,37950,40
|
|
20241107,110900,1058769450,38000,38000,38000,37950,27
|
|
20241107,110800,1057743750,38000,38000,38000,38000,10
|
|
20241107,110700,1057363750,37950,38000,38000,37950,17
|
|
20241107,110600,1056718050,38000,38000,38000,37950,26
|
|
20241107,110500,1055730350,38000,37950,38000,37950,7
|
|
20241107,110400,1055464650,38000,38000,38000,38000,10
|
|
20241107,110300,1055084650,38000,38000,38000,38000,20
|
|
20241107,110200,1054324650,38000,37950,38000,37950,265
|
|
20241107,110100,1044256350,37950,37950,37950,37900,26
|
|
20241107,110000,1043269950,37900,37900,37900,37900,20
|
|
20241107,105900,1042511950,37900,37950,37950,37900,26
|
|
20241107,105800,1041525550,37900,37900,37900,37900,6
|
|
20241107,105700,1041298150,37950,37900,37950,37900,28
|
|
20241107,105600,1040235850,37950,37900,37950,37900,10
|
|
20241107,105500,1039856650,37950,37950,37950,37950,11
|
|
20241107,105400,1039439200,37950,37900,37950,37900,10
|
|
20241107,105300,1039060050,37950,37900,37950,37900,11
|
|
20241107,105200,1038642900,37950,37900,37950,37900,20
|
|
20241107,105100,1037884200,37950,37950,37950,37950,10
|
|
20241107,105000,1037504700,37950,37950,37950,37900,20
|
|
20241107,104900,1036746000,37900,37900,37900,37900,4
|
|
20241107,104800,1036594400,37900,37900,37900,37900,16
|
|
20241107,104700,1035988000,37850,37950,37950,37850,50
|
|
20241107,104600,1034094500,37950,37950,37950,37950,11
|
|
20241107,104500,1033677050,37950,37900,37950,37900,32
|
|
20241107,104400,1032464150,37850,37850,37850,37850,14
|
|
20241107,104300,1031934250,37900,37900,37900,37900,10
|
|
20241107,104200,1031555250,37900,37900,37900,37900,20
|
|
20241107,104100,1030797250,37900,37900,37900,37900,10
|
|
20241107,104000,1030418250,37900,37900,37900,37900,11
|
|
20241107,103900,1030001350,37900,37900,37900,37900,10
|
|
20241107,103800,1029622350,37900,37900,37900,37900,22
|
|
20241107,103700,1028788550,37900,37950,37950,37900,89
|
|
20241107,103600,1025411200,37950,37950,37950,37950,14
|
|
20241107,103500,1024879900,37900,37900,37900,37900,40
|
|
20241107,103400,1023363900,37950,37950,37950,37950,12
|
|
20241107,103300,1022908500,37900,37850,37900,37850,169
|
|
20241107,103200,1016503450,37900,37900,37900,37900,31
|
|
20241107,103100,1015328550,37900,37850,37900,37850,100
|
|
20241107,103000,1011543500,37750,37750,37750,37750,0
|
|
20241107,102900,1011543500,37750,37750,37750,37750,14
|
|
20241107,102800,1011015000,37850,37750,37850,37750,484
|
|
20241107,102700,992739250,37750,37700,37750,37700,961
|
|
20241107,102600,956509050,37600,37650,37650,37600,11
|
|
20241107,102500,956095400,37650,37650,37650,37650,0
|
|
20241107,102400,956095400,37650,37650,37650,37650,0
|
|
20241107,102300,956095400,37650,37650,37650,37650,50
|
|
20241107,102200,954212900,37650,37650,37650,37650,6
|
|
20241107,102100,953987000,37600,37600,37600,37600,1
|
|
20241107,102000,953949400,37600,37600,37600,37600,1695
|
|
20241107,101900,890217400,37650,37700,37700,37650,1527
|
|
20241107,101800,832724600,37700,37700,37700,37700,1
|
|
20241107,101700,832686900,37700,37700,37700,37700,0
|
|
20241107,101600,832686900,37700,37700,37700,37650,407
|
|
20241107,101500,817363000,37750,37750,37750,37750,6
|
|
20241107,101400,817136500,37800,37800,37800,37800,0
|
|
20241107,101300,817136500,37800,37800,37800,37800,0
|
|
20241107,101200,817136500,37800,37800,37800,37800,0
|
|
20241107,101100,817136500,37800,37800,37800,37800,0
|
|
20241107,101000,817136500,37800,37800,37800,37800,500
|
|
20241107,100900,798236500,37800,37800,37800,37800,1
|
|
20241107,100800,798198700,37800,37800,37800,37800,0
|
|
20241107,100700,798198700,37800,37800,37800,37800,0
|
|
20241107,100600,798198700,37800,37650,37800,37650,511
|
|
20241107,100500,778959400,37650,37650,37650,37650,348
|
|
20241107,100400,765857200,37650,37700,37800,37650,306
|
|
20241107,100300,754331000,37700,37700,37700,37650,1049
|
|
20241107,100200,714834700,37700,37750,37750,37700,1191
|
|
20241107,100100,669890750,37800,37800,37800,37800,103
|
|
20241107,100000,665997350,37950,37950,37950,37950,0
|
|
20241107,095900,665997350,37950,37950,37950,37950,0
|
|
20241107,095800,665997350,37950,37950,37950,37950,3
|
|
20241107,095700,665883500,37950,37950,37950,37950,3
|
|
20241107,095600,665769650,37800,37800,37800,37800,50
|
|
20241107,095500,663879650,37800,37800,37800,37750,99
|
|
20241107,095400,660138400,37950,37950,37950,37950,0
|
|
20241107,095300,660138400,37950,37950,37950,37950,0
|
|
20241107,095200,660138400,37950,37950,37950,37950,1
|
|
20241107,095100,660100450,37750,37750,37750,37750,0
|
|
20241107,095000,660100450,37750,37850,37850,37750,1928
|
|
20241107,094900,587221600,37800,38000,38000,37800,5065
|
|
20241107,094800,395231250,38000,38000,38000,38000,41
|
|
20241107,094700,393673250,38150,38000,38150,38000,31
|
|
20241107,094600,392494050,38150,38150,38150,38150,0
|
|
20241107,094500,392494050,38150,38150,38150,38150,7
|
|
20241107,094400,392227000,38000,38000,38000,38000,30
|
|
20241107,094300,391087000,38150,38050,38150,38000,9
|
|
20241107,094200,390744050,38150,38150,38150,38150,1
|
|
20241107,094100,390705900,38150,38150,38150,38150,0
|
|
20241107,094000,390705900,38150,38150,38150,38150,7
|
|
20241107,093900,390438850,37950,38000,38000,37950,49
|
|
20241107,093800,388579150,38000,38200,38200,38000,70
|
|
20241107,093700,385915550,37950,38000,38000,37950,30
|
|
20241107,093600,384776800,38200,38200,38200,38200,8
|
|
20241107,093500,384471200,38200,38000,38200,38000,33
|
|
20241107,093400,383216600,38000,38150,38150,38000,1000
|
|
20241107,093300,345215100,38200,38000,38200,38000,434
|
|
20241107,093200,328721900,38000,38000,38000,38000,410
|
|
20241107,093100,313141900,38000,38100,38100,38000,57
|
|
20241107,093000,310973050,38150,38150,38150,38150,53
|
|
20241107,092900,308951100,38150,38200,38200,38150,688
|
|
20241107,092800,282700900,38150,38150,38150,38150,3
|
|
20241107,092700,282586450,38200,38300,38300,38200,110
|
|
20241107,092600,278383450,38300,38300,38300,38300,0
|
|
20241107,092500,278383450,38300,38250,38300,38150,2014
|
|
20241107,092400,201519300,38350,38350,38350,38250,15
|
|
20241107,092300,200944450,38350,38350,38350,38350,40
|
|
20241107,092200,199410450,38350,38200,38400,38200,248
|
|
20241107,092100,189917200,38200,38400,38400,38200,1663
|
|
20241107,092000,126317200,38350,38350,38350,38350,1
|
|
20241107,091900,126278850,38400,38350,38400,38350,493
|
|
20241107,091800,107364000,38350,38350,38350,38350,22
|
|
20241107,091700,106520300,38350,38350,38350,38350,0
|
|
20241107,091600,106520300,38350,38250,38350,38250,296
|
|
20241107,091500,95182100,38300,38300,38300,38250,763
|
|
20241107,091400,65985550,38350,38350,38350,38350,0
|
|
20241107,091300,65985550,38350,38350,38350,38350,8
|
|
20241107,091200,65678750,38350,38350,38400,38350,208
|
|
20241107,091100,57701800,38400,38400,38400,38400,5
|
|
20241107,091000,57509800,38400,38350,38400,38350,548
|
|
20241107,090900,36493700,38350,38500,38500,38350,300
|
|
20241107,090800,24958700,38500,38500,38500,38500,5
|
|
20241107,090700,24766200,38500,38500,38500,38500,2
|
|
20241107,090600,24689200,38500,38300,38550,38250,51
|
|
20241107,090500,22735750,38250,38700,38700,38250,101
|
|
20241107,090400,18871250,38750,38750,38750,38750,0
|
|
20241107,090300,18871250,38750,38750,38750,38750,0
|
|
20241107,090200,18871250,38750,38750,38750,38750,0
|
|
20241107,090100,18871250,38750,38750,38750,38750,407
|
|
20241107,090000,3100000,38750,38750,38750,38750,80
|