577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,183400,3159533250,38800,38800,38800,38800,808
|
|
20241111,183300,3159533250,38800,38800,38800,38800,0
|
|
20241111,183200,3159533250,38800,38800,38800,38800,0
|
|
20241111,183100,3159533250,38800,38800,38800,38800,0
|
|
20241111,183000,3159533250,38800,38800,38800,38800,0
|
|
20241111,182900,3159533250,38800,38800,38800,38800,0
|
|
20241111,182800,3159533250,38800,38800,38800,38800,0
|
|
20241111,182700,3159533250,38800,38800,38800,38800,0
|
|
20241111,182600,3159533250,38800,38800,38800,38800,0
|
|
20241111,182500,3159533250,38800,38800,38800,38800,0
|
|
20241111,182400,3159533250,38800,38800,38800,38800,0
|
|
20241111,182300,3159533250,38800,38800,38800,38800,0
|
|
20241111,182200,3159533250,38800,38800,38800,38800,0
|
|
20241111,182100,3159533250,38800,38800,38800,38800,0
|
|
20241111,182000,3159533250,38800,38800,38800,38800,0
|
|
20241111,181900,3159533250,38800,38800,38800,38800,0
|
|
20241111,181800,3159533250,38800,38800,38800,38800,0
|
|
20241111,181700,3159533250,38800,38800,38800,38800,0
|
|
20241111,181600,3159533250,38800,38800,38800,38800,0
|
|
20241111,181500,3159533250,38800,38800,38800,38800,0
|
|
20241111,181400,3159533250,38800,38800,38800,38800,0
|
|
20241111,181300,3159533250,38800,38800,38800,38800,0
|
|
20241111,181200,3159533250,38800,38800,38800,38800,0
|
|
20241111,181100,3159533250,38800,38800,38800,38800,0
|
|
20241111,181000,3159533250,38800,38800,38800,38800,0
|
|
20241111,180900,3159533250,38800,38800,38800,38800,0
|
|
20241111,180800,3159533250,38800,38800,38800,38800,0
|
|
20241111,180700,3159533250,38800,38800,38800,38800,0
|
|
20241111,180600,3159533250,38800,38800,38800,38800,0
|
|
20241111,180500,3159533250,38800,38800,38800,38800,0
|
|
20241111,180400,3159533250,38800,38800,38800,38800,808
|
|
20241111,180300,3159533250,38800,38800,38800,38800,0
|
|
20241111,180200,3159533250,38800,38800,38800,38800,0
|
|
20241111,180100,3159533250,38800,38800,38800,38800,0
|
|
20241111,180000,3159533250,38800,38800,38800,38800,0
|
|
20241111,175900,3159533250,38800,38800,38800,38800,0
|
|
20241111,175800,3159533250,38800,38800,38800,38800,0
|
|
20241111,175700,3159533250,38800,38800,38800,38800,0
|
|
20241111,175600,3159533250,38800,38800,38800,38800,0
|
|
20241111,175500,3159533250,38800,38800,38800,38800,0
|
|
20241111,175400,3159533250,38800,38800,38800,38800,0
|
|
20241111,175300,3159533250,38800,38800,38800,38800,0
|
|
20241111,175200,3159533250,38800,38800,38800,38800,0
|
|
20241111,175100,3159533250,38800,38800,38800,38800,0
|
|
20241111,175000,3159533250,38800,38800,38800,38800,0
|
|
20241111,174900,3159533250,38800,38800,38800,38800,0
|
|
20241111,174800,3159533250,38800,38800,38800,38800,0
|
|
20241111,174700,3159533250,38800,38800,38800,38800,0
|
|
20241111,174600,3159533250,38800,38800,38800,38800,0
|
|
20241111,174500,3159533250,38800,38800,38800,38800,0
|
|
20241111,174400,3159533250,38800,38800,38800,38800,0
|
|
20241111,174300,3159533250,38800,38800,38800,38800,0
|
|
20241111,174200,3159533250,38800,38800,38800,38800,0
|
|
20241111,174100,3159533250,38800,38800,38800,38800,0
|
|
20241111,174000,3159533250,38800,38800,38800,38800,0
|
|
20241111,173900,3159533250,38800,38800,38800,38800,0
|
|
20241111,173800,3159533250,38800,38800,38800,38800,0
|
|
20241111,173700,3159533250,38800,38800,38800,38800,0
|
|
20241111,173600,3159533250,38800,38800,38800,38800,0
|
|
20241111,173500,3159533250,38800,38800,38800,38800,0
|
|
20241111,173400,3159533250,38800,38800,38800,38800,808
|
|
20241111,173300,3159533250,38800,38800,38800,38800,0
|
|
20241111,173200,3159533250,38800,38800,38800,38800,0
|
|
20241111,173100,3159533250,38800,38800,38800,38800,0
|
|
20241111,173000,3159533250,38800,38800,38800,38800,0
|
|
20241111,172900,3159533250,38800,38800,38800,38800,0
|
|
20241111,172800,3159533250,38800,38800,38800,38800,0
|
|
20241111,172700,3159533250,38800,38800,38800,38800,0
|
|
20241111,172600,3159533250,38800,38800,38800,38800,0
|
|
20241111,172500,3159533250,38800,38800,38800,38800,0
|
|
20241111,172400,3159533250,38800,38800,38800,38800,0
|
|
20241111,172300,3159533250,38800,38800,38800,38800,0
|
|
20241111,172200,3159533250,38800,38800,38800,38800,0
|
|
20241111,172100,3159533250,38800,38800,38800,38800,0
|
|
20241111,172000,3159533250,38800,38800,38800,38800,0
|
|
20241111,171900,3159533250,38800,38800,38800,38800,0
|
|
20241111,171800,3159533250,38800,38800,38800,38800,0
|
|
20241111,171700,3159533250,38800,38800,38800,38800,0
|
|
20241111,171600,3159533250,38800,38800,38800,38800,0
|
|
20241111,171500,3159533250,38800,38800,38800,38800,0
|
|
20241111,171400,3159533250,38800,38800,38800,38800,0
|
|
20241111,171300,3159533250,38800,38800,38800,38800,0
|
|
20241111,171200,3159533250,38800,38800,38800,38800,0
|
|
20241111,171100,3159533250,38800,38800,38800,38800,0
|
|
20241111,171000,3159533250,38800,38800,38800,38800,0
|
|
20241111,170900,3159533250,38800,38800,38800,38800,0
|
|
20241111,170800,3159533250,38800,38800,38800,38800,0
|
|
20241111,170700,3159533250,38800,38800,38800,38800,0
|
|
20241111,170600,3159533250,38800,38800,38800,38800,0
|
|
20241111,170500,3159533250,38800,38800,38800,38800,0
|
|
20241111,170400,3159533250,38800,38800,38800,38800,808
|
|
20241111,170300,3159533250,38800,38800,38800,38800,0
|
|
20241111,170200,3159533250,38800,38800,38800,38800,0
|
|
20241111,170100,3159533250,38800,38800,38800,38800,0
|
|
20241111,170000,3159533250,38800,38800,38800,38800,0
|
|
20241111,165900,3159533250,38800,38800,38800,38800,0
|
|
20241111,165800,3159533250,38800,38800,38800,38800,0
|
|
20241111,165700,3159533250,38800,38800,38800,38800,0
|
|
20241111,165600,3159533250,38800,38800,38800,38800,0
|
|
20241111,165500,3159533250,38800,38800,38800,38800,0
|
|
20241111,165400,3159533250,38800,38800,38800,38800,0
|
|
20241111,165300,3159533250,38800,38800,38800,38800,0
|
|
20241111,165200,3159533250,38800,38800,38800,38800,0
|
|
20241111,165100,3159533250,38800,38800,38800,38800,0
|
|
20241111,165000,3159533250,38800,38800,38800,38800,0
|
|
20241111,164900,3159533250,38800,38800,38800,38800,0
|
|
20241111,164800,3159533250,38800,38800,38800,38800,0
|
|
20241111,164700,3159533250,38800,38800,38800,38800,0
|
|
20241111,164600,3159533250,38800,38800,38800,38800,0
|
|
20241111,164500,3159533250,38800,38800,38800,38800,0
|
|
20241111,164400,3159533250,38800,38800,38800,38800,0
|
|
20241111,164300,3159533250,38800,38800,38800,38800,0
|
|
20241111,164200,3159533250,38800,38800,38800,38800,0
|
|
20241111,164100,3159533250,38800,38800,38800,38800,0
|
|
20241111,164000,3159533250,38800,38800,38800,38800,0
|
|
20241111,163900,3159533250,38800,38800,38800,38800,0
|
|
20241111,163800,3159533250,38800,38800,38800,38800,0
|
|
20241111,163700,3159533250,38800,38800,38800,38800,0
|
|
20241111,163600,3159533250,38800,38800,38800,38800,0
|
|
20241111,163500,3159533250,38800,38800,38800,38800,0
|
|
20241111,163400,3159533250,38800,38800,38800,38800,808
|
|
20241111,163300,3159533250,38800,38800,38800,38800,0
|
|
20241111,163200,3159533250,38800,38800,38800,38800,0
|
|
20241111,163100,3159533250,38800,38800,38800,38800,0
|
|
20241111,163000,3159533250,38800,38800,38800,38800,0
|
|
20241111,162900,3159533250,38800,38800,38800,38800,0
|
|
20241111,162800,3159533250,38800,38800,38800,38800,0
|
|
20241111,162700,3159533250,38800,38800,38800,38800,0
|
|
20241111,162600,3159533250,38800,38800,38800,38800,0
|
|
20241111,162500,3159533250,38800,38800,38800,38800,0
|
|
20241111,162400,3159533250,38800,38800,38800,38800,0
|
|
20241111,162300,3159533250,38800,38800,38800,38800,0
|
|
20241111,162200,3159533250,38800,38800,38800,38800,0
|
|
20241111,162100,3159533250,38800,38800,38800,38800,0
|
|
20241111,162000,3159533250,38800,38800,38800,38800,0
|
|
20241111,161900,3159533250,38800,38800,38800,38800,0
|
|
20241111,161800,3159533250,38800,38800,38800,38800,0
|
|
20241111,161700,3159533250,38800,38800,38800,38800,0
|
|
20241111,161600,3159533250,38800,38800,38800,38800,0
|
|
20241111,161500,3159533250,38800,38800,38800,38800,0
|
|
20241111,161400,3159533250,38800,38800,38800,38800,0
|
|
20241111,161300,3159533250,38800,38800,38800,38800,0
|
|
20241111,161200,3159533250,38800,38800,38800,38800,0
|
|
20241111,161100,3159533250,38800,38800,38800,38800,0
|
|
20241111,161000,3159533250,38800,38800,38800,38800,0
|
|
20241111,160900,3159533250,38800,38800,38800,38800,0
|
|
20241111,160800,3159533250,38800,38800,38800,38800,0
|
|
20241111,160700,3159533250,38800,38800,38800,38800,0
|
|
20241111,160600,3159533250,38800,38800,38800,38800,0
|
|
20241111,160500,3159533250,38800,38800,38800,38800,0
|
|
20241111,160400,3159533250,38800,38800,38800,38800,808
|
|
20241111,160300,3159533250,38800,38800,38800,38800,0
|
|
20241111,160200,3159533250,38800,38800,38800,38800,0
|
|
20241111,160100,3159533250,38800,38800,38800,38800,0
|
|
20241111,160000,3159533250,38800,38800,38800,38800,0
|
|
20241111,155900,3159533250,38800,38800,38800,38800,0
|
|
20241111,155800,3159533250,38800,38800,38800,38800,0
|
|
20241111,155700,3159533250,38800,38800,38800,38800,0
|
|
20241111,155600,3159533250,38800,38800,38800,38800,0
|
|
20241111,155500,3159533250,38800,38800,38800,38800,0
|
|
20241111,155400,3159533250,38800,38800,38800,38800,0
|
|
20241111,155300,3159533250,38800,38800,38800,38800,0
|
|
20241111,155200,3159533250,38800,38800,38800,38800,0
|
|
20241111,155100,3159533250,38800,38800,38800,38800,0
|
|
20241111,155000,3159533250,38800,38800,38800,38800,0
|
|
20241111,154900,3159533250,38800,38800,38800,38800,0
|
|
20241111,154800,3159533250,38800,38800,38800,38800,0
|
|
20241111,154700,3159533250,38800,38800,38800,38800,0
|
|
20241111,154600,3159533250,38800,38800,38800,38800,0
|
|
20241111,154500,3159533250,38800,38800,38800,38800,0
|
|
20241111,154400,3159533250,38800,38800,38800,38800,0
|
|
20241111,154300,3159533250,38800,38800,38800,38800,0
|
|
20241111,154200,3159533250,38800,38800,38800,38800,0
|
|
20241111,154100,3159533250,38800,38800,38800,38800,0
|
|
20241111,154000,3159533250,38800,38800,38800,38800,0
|
|
20241111,153900,3159533250,38800,38800,38800,38800,0
|
|
20241111,153800,3159533250,38800,38800,38800,38800,0
|
|
20241111,153700,3159533250,38800,38800,38800,38800,0
|
|
20241111,153600,3159533250,38800,38800,38800,38800,0
|
|
20241111,153500,3159533250,38800,38800,38800,38800,0
|
|
20241111,153400,3159533250,38800,38800,38800,38800,808
|
|
20241111,153300,3159533250,38800,38800,38800,38800,0
|
|
20241111,153200,3159533250,38800,38800,38800,38800,0
|
|
20241111,153100,3159533250,38800,38800,38800,38800,0
|
|
20241111,153000,3159533250,38800,38800,38800,38800,808
|
|
20241111,152900,3128182850,38800,38800,38800,38800,0
|
|
20241111,152800,3128182850,38800,38800,38800,38800,0
|
|
20241111,152700,3128182850,38800,38800,38800,38800,0
|
|
20241111,152600,3128182850,38800,38800,38800,38800,0
|
|
20241111,152500,3128182850,38800,38800,38800,38800,0
|
|
20241111,152400,3128182850,38800,38800,38800,38800,0
|
|
20241111,152300,3128182850,38800,38800,38800,38800,0
|
|
20241111,152200,3128182850,38800,38800,38800,38800,0
|
|
20241111,152100,3128182850,38800,38800,38800,38800,0
|
|
20241111,152000,3128182850,38800,38800,38800,38800,0
|
|
20241111,151900,3128182850,38800,38800,38800,38800,245
|
|
20241111,151800,3118676850,38800,38750,38800,38750,73
|
|
20241111,151700,3115845000,38800,38800,38800,38800,11
|
|
20241111,151600,3115418200,38800,38800,38800,38800,0
|
|
20241111,151500,3115418200,38800,38750,38800,38750,339
|
|
20241111,151400,3102280000,38800,38850,38850,38750,454
|
|
20241111,151300,3084661700,38800,38800,38800,38800,3
|
|
20241111,151200,3084545300,38800,38800,38800,38800,0
|
|
20241111,151100,3084545300,38800,38750,38800,38750,19
|
|
20241111,151000,3083808650,38750,38750,38750,38750,1
|
|
20241111,150900,3083769900,38800,38750,38800,38750,60
|
|
20241111,150800,3081443150,38800,38800,38800,38800,165
|
|
20241111,150700,3075041150,38800,38800,38850,38800,416
|
|
20241111,150600,3058895200,38800,38800,38800,38800,101
|
|
20241111,150500,3054976400,38800,38800,38800,38800,40
|
|
20241111,150400,3053424400,38750,38750,38750,38750,12
|
|
20241111,150300,3052959400,38800,38800,38800,38800,0
|
|
20241111,150200,3052959400,38800,38800,38800,38800,65
|
|
20241111,150100,3050437400,38800,38800,38800,38800,0
|
|
20241111,150000,3050437400,38800,38800,38800,38800,43
|
|
20241111,145900,3048769000,38750,38750,38750,38750,2
|
|
20241111,145800,3048691500,38750,38750,38750,38750,0
|
|
20241111,145700,3048691500,38750,38750,38750,38750,85
|
|
20241111,145600,3045397750,38800,38800,38800,38800,164
|
|
20241111,145500,3039034550,38800,38800,38800,38800,64
|
|
20241111,145400,3036551350,38800,38800,38800,38800,766
|
|
20241111,145300,3006830550,38750,38750,38750,38750,11
|
|
20241111,145200,3006404300,38750,38750,38750,38750,5
|
|
20241111,145100,3006210550,38750,38750,38750,38750,0
|
|
20241111,145000,3006210550,38750,38800,38800,38750,45
|
|
20241111,144900,3004465550,38800,38800,38800,38800,768
|
|
20241111,144800,2974667150,38800,38800,38800,38800,349
|
|
20241111,144700,2961125950,38750,38750,38750,38750,0
|
|
20241111,144600,2961125950,38750,38750,38800,38750,198
|
|
20241111,144500,2953448050,38750,38750,38750,38750,0
|
|
20241111,144400,2953448050,38750,38750,38750,38750,1
|
|
20241111,144300,2953409300,38750,38750,38750,38750,11
|
|
20241111,144200,2952983050,38750,38750,38750,38750,50
|
|
20241111,144100,2951045550,38750,38750,38750,38750,0
|
|
20241111,144000,2951045550,38750,38750,38750,38750,94
|
|
20241111,143900,2947403050,38750,38750,38750,38750,11
|
|
20241111,143800,2946976800,38800,38800,38800,38750,310
|
|
20241111,143700,2934963800,38750,38750,38750,38750,35
|
|
20241111,143600,2933607550,38750,38800,38800,38750,22
|
|
20241111,143500,2932754500,38750,38750,38750,38750,0
|
|
20241111,143400,2932754500,38750,38750,38750,38750,25
|
|
20241111,143300,2931785750,38750,38750,38750,38750,0
|
|
20241111,143200,2931785750,38750,38750,38750,38750,70
|
|
20241111,143100,2929073250,38800,38800,38800,38800,49
|
|
20241111,143000,2927172050,38800,38800,38800,38800,0
|
|
20241111,142900,2927172050,38800,38750,38800,38750,47
|
|
20241111,142800,2925349100,38750,38750,38750,38750,2
|
|
20241111,142700,2925271600,38800,38800,38800,38800,1
|
|
20241111,142600,2925232800,38750,38750,38750,38750,0
|
|
20241111,142500,2925232800,38750,38750,38750,38750,11
|
|
20241111,142400,2924806550,38750,38750,38750,38750,11
|
|
20241111,142300,2924380300,38800,38800,38800,38800,140
|
|
20241111,142200,2918948300,38750,38750,38750,38750,20
|
|
20241111,142100,2918173300,38750,38750,38750,38750,0
|
|
20241111,142000,2918173300,38750,38750,38750,38750,0
|
|
20241111,141900,2918173300,38750,38750,38750,38750,50
|
|
20241111,141800,2916235800,38750,38750,38750,38750,108
|
|
20241111,141700,2912050800,38750,38750,38750,38750,500
|
|
20241111,141600,2892675800,38800,38800,38800,38800,100
|
|
20241111,141500,2888795800,38800,38800,38800,38800,111
|
|
20241111,141400,2884489000,38800,38800,38800,38800,100
|
|
20241111,141300,2880609000,38800,38800,38800,38800,100
|
|
20241111,141200,2876729000,38800,38800,38800,38800,0
|
|
20241111,141100,2876729000,38800,38800,38800,38800,111
|
|
20241111,141000,2872422200,38800,38800,38800,38800,25
|
|
20241111,140900,2871452200,38800,38800,38800,38800,0
|
|
20241111,140800,2871452200,38800,38800,38800,38800,11
|
|
20241111,140700,2871025400,38800,38800,38800,38800,50
|
|
20241111,140600,2869085400,38850,38850,38850,38850,17
|
|
20241111,140500,2868424950,38800,38850,38850,38800,196
|
|
20241111,140400,2860810700,38850,38850,38850,38850,11
|
|
20241111,140300,2860383350,38850,38850,38850,38850,0
|
|
20241111,140200,2860383350,38850,38850,38850,38850,1210
|
|
20241111,140100,2813374850,38900,38900,38900,38900,200
|
|
20241111,140000,2805594850,38950,38950,38950,38950,50
|
|
20241111,135900,2803647350,38950,38900,38950,38900,102
|
|
20241111,135800,2799674650,38850,38850,38850,38850,0
|
|
20241111,135700,2799674650,38850,38850,38850,38850,41
|
|
20241111,135600,2798081800,38900,38900,38900,38900,96
|
|
20241111,135500,2794347400,38900,38900,38900,38900,0
|
|
20241111,135400,2794347400,38900,38900,38900,38900,11
|
|
20241111,135300,2793919500,38950,38900,38950,38900,145
|
|
20241111,135200,2788273800,38950,38950,38950,38950,0
|
|
20241111,135100,2788273800,38950,38950,38950,38950,46
|
|
20241111,135000,2786482100,38900,38950,38950,38900,61
|
|
20241111,134900,2784106700,38900,38950,38950,38900,202
|
|
20241111,134800,2776238900,38950,38950,38950,38950,0
|
|
20241111,134700,2776238900,38950,39000,39000,38950,473
|
|
20241111,134600,2757792450,39000,39000,39000,39000,100
|
|
20241111,134500,2753892450,39050,39050,39050,39050,9
|
|
20241111,134400,2753541000,39050,39000,39050,39000,68
|
|
20241111,134300,2750886200,39000,39000,39050,39000,72
|
|
20241111,134200,2748075800,39000,39000,39000,39000,10
|
|
20241111,134100,2747685800,39000,39000,39000,39000,762
|
|
20241111,134000,2717967800,39000,38850,39000,38850,876
|
|
20241111,133900,2683840650,38950,38950,38950,38950,27
|
|
20241111,133800,2682789000,38800,38800,38800,38800,0
|
|
20241111,133700,2682789000,38800,38800,38800,38800,11
|
|
20241111,133600,2682362200,38900,38900,38900,38900,72
|
|
20241111,133500,2679561400,38850,38800,38850,38800,134
|
|
20241111,133400,2674355600,38750,38750,38750,38750,1
|
|
20241111,133300,2674316850,38750,38750,38750,38750,12
|
|
20241111,133200,2673851850,38800,38800,38800,38800,27
|
|
20241111,133100,2672804250,38700,38700,38700,38700,0
|
|
20241111,133000,2672804250,38700,38700,38800,38700,49
|
|
20241111,132900,2670904250,38700,38700,38700,38700,0
|
|
20241111,132800,2670904250,38700,38700,38700,38700,0
|
|
20241111,132700,2670904250,38700,38700,38700,38700,0
|
|
20241111,132600,2670904250,38700,38700,38700,38700,111
|
|
20241111,132500,2666608550,38700,38750,38750,38700,1000
|
|
20241111,132400,2627908500,38700,38700,38700,38700,0
|
|
20241111,132300,2627908500,38700,38700,38700,38700,211
|
|
20241111,132200,2619742800,38700,38700,38700,38700,0
|
|
20241111,132100,2619742800,38700,38700,38700,38700,7
|
|
20241111,132000,2619471900,38600,38600,38600,38600,0
|
|
20241111,131900,2619471900,38600,38600,38600,38600,11
|
|
20241111,131800,2619047300,38650,38650,38650,38650,0
|
|
20241111,131700,2619047300,38650,38650,38650,38650,100
|
|
20241111,131600,2615182300,38650,38650,38650,38650,111
|
|
20241111,131500,2610892150,38700,38700,38700,38700,0
|
|
20241111,131400,2610892150,38700,38700,38700,38700,183
|
|
20241111,131300,2603810050,38650,38650,38650,38650,0
|
|
20241111,131200,2603810050,38650,38700,38800,38650,1094
|
|
20241111,131100,2561523800,38700,38700,38700,38700,0
|
|
20241111,131000,2561523800,38700,38700,38700,38700,3
|
|
20241111,130900,2561407700,38650,38650,38650,38650,11
|
|
20241111,130800,2560982550,38700,38700,38700,38700,77
|
|
20241111,130700,2558002650,38700,38700,38700,38700,80
|
|
20241111,130600,2554906650,38700,38700,38700,38700,110
|
|
20241111,130500,2550649650,38650,38700,38700,38650,151
|
|
20241111,130400,2544806500,38650,38650,38650,38650,25
|
|
20241111,130300,2543840250,38600,38600,38600,38600,0
|
|
20241111,130200,2543840250,38600,38600,38600,38600,11
|
|
20241111,130100,2543415650,38600,38700,38700,38600,230
|
|
20241111,130000,2534524000,38700,38700,38700,38700,0
|
|
20241111,125900,2534524000,38700,38700,38700,38700,150
|
|
20241111,125800,2528719000,38650,38650,38650,38650,371
|
|
20241111,125700,2514379850,38700,38700,38700,38700,200
|
|
20241111,125600,2506639850,38700,38700,38700,38700,0
|
|
20241111,125500,2506639850,38700,38750,38750,38700,14
|
|
20241111,125400,2506097900,38700,38700,38700,38700,200
|
|
20241111,125300,2498357900,38850,38700,38850,38700,101
|
|
20241111,125200,2494449050,38650,38650,38650,38650,3
|
|
20241111,125100,2494333100,38650,38650,38850,38650,512
|
|
20241111,125000,2474524100,38650,38650,38650,38650,20
|
|
20241111,124900,2473751100,38650,38650,38650,38650,0
|
|
20241111,124800,2473751100,38650,38650,38650,38650,11
|
|
20241111,124700,2473325950,38700,38700,38700,38700,200
|
|
20241111,124600,2465585950,38700,38700,38700,38700,181
|
|
20241111,124500,2458581250,38700,38700,38700,38700,2
|
|
20241111,124400,2458503850,38700,38700,38700,38700,11
|
|
20241111,124300,2458078150,38800,38800,38800,38800,1
|
|
20241111,124200,2458039350,38850,38850,38850,38850,26
|
|
20241111,124100,2457029250,38700,38800,38800,38700,15
|
|
20241111,124000,2456448350,38650,38650,38650,38650,0
|
|
20241111,123900,2456448350,38650,38650,38650,38650,0
|
|
20241111,123800,2456448350,38650,38650,38650,38650,0
|
|
20241111,123700,2456448350,38650,38650,38650,38650,11
|
|
20241111,123600,2456023200,38650,38650,38650,38650,0
|
|
20241111,123500,2456023200,38650,38650,38650,38650,0
|
|
20241111,123400,2456023200,38650,38650,38650,38650,11
|
|
20241111,123300,2455598050,38650,38650,38650,38650,30
|
|
20241111,123200,2454438550,38650,38650,38650,38650,0
|
|
20241111,123100,2454438550,38650,38650,38650,38650,0
|
|
20241111,123000,2454438550,38650,38650,38650,38650,11
|
|
20241111,122900,2454013400,38750,38750,38750,38750,31
|
|
20241111,122800,2452812150,38750,38600,38750,38550,324
|
|
20241111,122700,2440306150,38750,38700,38800,38550,3467
|
|
20241111,122600,2306423150,38700,38700,38700,38700,0
|
|
20241111,122500,2306423150,38700,38700,38700,38700,0
|
|
20241111,122400,2306423150,38700,38950,38950,38700,2
|
|
20241111,122300,2306345500,38700,38700,38950,38700,332
|
|
20241111,122200,2293496850,38700,38700,38700,38700,0
|
|
20241111,122100,2293496850,38700,38700,38700,38700,0
|
|
20241111,122000,2293496850,38700,38700,38700,38700,11
|
|
20241111,121900,2293071150,38700,39000,39000,38700,880
|
|
20241111,121800,2258959200,39000,39000,39000,39000,0
|
|
20241111,121700,2258959200,39000,39000,39000,39000,0
|
|
20241111,121600,2258959200,39000,38750,39000,38750,30
|
|
20241111,121500,2257795900,38750,38750,38750,38750,0
|
|
20241111,121400,2257795900,38750,38750,38750,38750,1
|
|
20241111,121300,2257757150,38850,38700,38850,38700,23
|
|
20241111,121200,2256866750,38700,38750,38750,38700,363
|
|
20241111,121100,2242800800,38800,38800,38800,38800,95
|
|
20241111,121000,2239114800,38800,38900,38900,38800,760
|
|
20241111,120900,2209597900,38900,38900,38900,38850,315
|
|
20241111,120800,2197345100,38950,38950,38950,38950,10
|
|
20241111,120700,2196955600,38950,38950,38950,38950,8
|
|
20241111,120600,2196644000,38900,38950,38950,38900,22
|
|
20241111,120500,2195787650,38950,38950,38950,38950,0
|
|
20241111,120400,2195787650,38950,38900,38950,38900,12
|
|
20241111,120300,2195320300,38900,38900,38900,38900,11
|
|
20241111,120200,2194892400,38950,38950,38950,38950,60
|
|
20241111,120100,2192555400,38950,38950,38950,38950,0
|
|
20241111,120000,2192555400,38950,38950,38950,38950,13
|
|
20241111,115900,2192049050,38900,38950,38950,38900,12
|
|
20241111,115800,2191582200,38950,38950,38950,38950,75
|
|
20241111,115700,2188660950,38900,38900,38900,38900,0
|
|
20241111,115600,2188660950,38900,38900,38900,38900,11
|
|
20241111,115500,2188233050,38900,38900,38900,38900,1
|
|
20241111,115400,2188194150,38900,38900,38900,38900,0
|
|
20241111,115300,2188194150,38900,38900,38900,38900,16
|
|
20241111,115200,2187571750,38900,38900,38900,38900,111
|
|
20241111,115100,2183253850,38900,38900,38900,38900,1
|
|
20241111,115000,2183214950,38900,38900,38900,38900,3
|
|
20241111,114900,2183098250,38850,38850,38850,38850,11
|
|
20241111,114800,2182670900,38900,38900,38900,38900,0
|
|
20241111,114700,2182670900,38900,38900,38900,38850,97
|
|
20241111,114600,2178897650,38950,38950,38950,38950,39
|
|
20241111,114500,2177378600,38950,38950,38950,38950,11
|
|
20241111,114400,2176950150,38950,38950,38950,38950,0
|
|
20241111,114300,2176950150,38950,38950,38950,38950,0
|
|
20241111,114200,2176950150,38950,38950,38950,38950,11
|
|
20241111,114100,2176521700,38850,38850,38850,38850,0
|
|
20241111,114000,2176521700,38850,38850,38850,38850,0
|
|
20241111,113900,2176521700,38850,38850,38850,38850,0
|
|
20241111,113800,2176521700,38850,38850,38850,38850,11
|
|
20241111,113700,2176094350,38900,38900,38900,38900,5
|
|
20241111,113600,2175899850,38850,38850,38850,38850,0
|
|
20241111,113500,2175899850,38850,38850,38850,38850,11
|
|
20241111,113400,2175472500,38900,38900,38900,38900,2
|
|
20241111,113300,2175394700,38900,38900,38900,38900,0
|
|
20241111,113200,2175394700,38900,38900,38900,38900,20
|
|
20241111,113100,2174616700,38850,38850,38850,38850,11
|
|
20241111,113000,2174189350,38900,38900,38900,38900,46
|
|
20241111,112900,2172399950,38900,38900,38900,38900,1
|
|
20241111,112800,2172361050,38850,38900,38900,38850,259
|
|
20241111,112700,2162286250,38900,38900,38900,38900,0
|
|
20241111,112600,2162286250,38900,38900,38900,38900,60
|
|
20241111,112500,2159952250,38950,38950,38950,38950,261
|
|
20241111,112400,2149786300,38950,39050,39050,38950,167
|
|
20241111,112300,2143275750,39000,39000,39000,39000,0
|
|
20241111,112200,2143275750,39000,39000,39000,39000,0
|
|
20241111,112100,2143275750,39000,38950,39000,38950,30
|
|
20241111,112000,2142106300,39000,39000,39000,39000,138
|
|
20241111,111900,2136724300,39000,39000,39000,39000,0
|
|
20241111,111800,2136724300,39000,39000,39000,39000,43
|
|
20241111,111700,2135047300,39000,39000,39000,39000,11
|
|
20241111,111600,2134618300,39000,39050,39050,38950,102
|
|
20241111,111500,2130640300,39000,39000,39000,39000,346
|
|
20241111,111400,2117146300,38950,38900,38950,38900,111
|
|
20241111,111300,2112823400,38900,38900,38900,38900,15
|
|
20241111,111200,2112239900,38950,38950,38950,38950,0
|
|
20241111,111100,2112239900,38950,38950,38950,38950,100
|
|
20241111,111000,2108344900,38900,38900,38900,38850,187
|
|
20241111,110900,2101071150,38900,38900,38900,38900,0
|
|
20241111,110800,2101071150,38900,38850,38900,38850,38
|
|
20241111,110700,2099593550,38850,38850,38850,38850,16
|
|
20241111,110600,2098971950,38900,38900,38900,38900,4
|
|
20241111,110500,2098816350,38850,38850,38850,38850,30
|
|
20241111,110400,2097650850,38850,38900,38900,38850,30
|
|
20241111,110300,2096485100,38850,38900,38900,38850,139
|
|
20241111,110200,2091084700,38850,38850,38850,38850,0
|
|
20241111,110100,2091084700,38850,38850,38850,38850,39
|
|
20241111,110000,2089569550,38850,38850,38850,38850,12
|
|
20241111,105900,2089103350,38950,38950,38950,38950,0
|
|
20241111,105800,2089103350,38950,38950,38950,38950,3
|
|
20241111,105700,2088986500,38850,38850,38850,38850,0
|
|
20241111,105600,2088986500,38850,38850,38850,38850,11
|
|
20241111,105500,2088559150,38950,38900,38950,38900,193
|
|
20241111,105400,2081051300,38900,38900,38900,38900,0
|
|
20241111,105300,2081051300,38900,38900,38900,38900,11
|
|
20241111,105200,2080623400,38900,38950,39000,38900,843
|
|
20241111,105100,2047802800,39000,39000,39000,39000,0
|
|
20241111,105000,2047802800,39000,39000,39000,39000,0
|
|
20241111,104900,2047802800,39000,39000,39000,39000,5
|
|
20241111,104800,2047607800,38950,38950,38950,38950,0
|
|
20241111,104700,2047607800,38950,38950,38950,38950,0
|
|
20241111,104600,2047607800,38950,38950,38950,38950,11
|
|
20241111,104500,2047179350,38950,38950,38950,38950,0
|
|
20241111,104400,2047179350,38950,38950,38950,38950,0
|
|
20241111,104300,2047179350,38950,38950,38950,38950,0
|
|
20241111,104200,2047179350,38950,39000,39050,38950,163
|
|
20241111,104100,2040822300,39050,39050,39050,39050,5
|
|
20241111,104000,2040627050,39050,39050,39050,39050,100
|
|
20241111,103900,2036722050,39000,39000,39000,39000,11
|
|
20241111,103800,2036293050,39050,39000,39050,39000,201
|
|
20241111,103700,2028446500,39000,39000,39000,39000,64
|
|
20241111,103600,2025950500,39000,39000,39000,39000,161
|
|
20241111,103500,2019671500,39000,39050,39050,39000,163
|
|
20241111,103400,2013306900,39050,39050,39050,39050,100
|
|
20241111,103300,2009401900,39050,39050,39050,39050,100
|
|
20241111,103200,2005496900,39000,39000,39000,39000,12
|
|
20241111,103100,2005028900,39050,39050,39050,39050,10
|
|
20241111,103000,2004638400,39050,38950,39050,38950,746
|
|
20241111,102900,1975567700,39050,38950,39050,38950,116
|
|
20241111,102800,1971039000,38950,38950,38950,38950,0
|
|
20241111,102700,1971039000,38950,38950,38950,38950,0
|
|
20241111,102600,1971039000,38950,39000,39000,38950,479
|
|
20241111,102500,1952373000,39000,39000,39000,39000,107
|
|
20241111,102400,1948200000,39100,39100,39100,39100,0
|
|
20241111,102300,1948200000,39100,39000,39100,38950,372
|
|
20241111,102200,1933690200,39000,39100,39100,39000,131
|
|
20241111,102100,1928569200,39000,39000,39000,39000,21
|
|
20241111,102000,1927750200,39050,39050,39050,39050,74
|
|
20241111,101900,1924860500,39100,39100,39100,39100,30
|
|
20241111,101800,1923687500,39050,39150,39150,39050,680
|
|
20241111,101700,1897119350,39100,39100,39100,39100,569
|
|
20241111,101600,1874871450,39100,39100,39100,39050,283
|
|
20241111,101500,1863812800,39050,39050,39050,39050,11
|
|
20241111,101400,1863383250,39150,39100,39150,39100,216
|
|
20241111,101300,1854936900,39050,39050,39050,39050,500
|
|
20241111,101200,1835411900,39050,39050,39050,39050,339
|
|
20241111,101100,1822173950,39150,39150,39150,39050,587
|
|
20241111,101000,1799194000,39100,39000,39100,39000,1144
|
|
20241111,100900,1754519300,38950,39000,39000,38950,454
|
|
20241111,100800,1736813550,39050,39050,39050,39050,201
|
|
20241111,100700,1728964500,39100,39050,39100,39050,60
|
|
20241111,100600,1726618600,39100,39100,39100,39100,10
|
|
20241111,100500,1726227600,39100,39100,39100,39100,142
|
|
20241111,100400,1720675400,39100,39150,39150,39100,96
|
|
20241111,100300,1716917550,39200,39100,39200,39050,189
|
|
20241111,100200,1709511100,39150,39100,39150,39100,544
|
|
20241111,100100,1688231000,39050,39100,39100,39050,154
|
|
20241111,100000,1682210150,39050,39100,39100,39050,113
|
|
20241111,095900,1677792000,39100,39100,39100,39100,1
|
|
20241111,095800,1677752900,39050,39050,39050,39050,0
|
|
20241111,095700,1677752900,39050,39100,39100,39050,13
|
|
20241111,095600,1677245150,39100,39100,39100,39100,26
|
|
20241111,095500,1676228550,39100,39000,39150,39000,549
|
|
20241111,095400,1654750250,39000,39000,39000,39000,212
|
|
20241111,095300,1646482250,39000,39000,39000,39000,150
|
|
20241111,095200,1640632250,39100,39100,39100,39100,0
|
|
20241111,095100,1640632250,39100,39100,39100,39000,2021
|
|
20241111,095000,1561811150,39100,39000,39100,39000,118
|
|
20241111,094900,1557205550,39000,39100,39100,39000,362
|
|
20241111,094800,1543075300,39000,39200,39200,39000,2271
|
|
20241111,094700,1454432650,39300,38950,39300,38950,2967
|
|
20241111,094600,1338481400,38950,38950,38950,38950,0
|
|
20241111,094500,1338481400,38950,38950,38950,38950,100
|
|
20241111,094400,1334586400,38900,39000,39000,38900,605
|
|
20241111,094300,1311051400,38900,39050,39050,38900,194
|
|
20241111,094200,1303492350,39100,38650,39100,38650,18411
|
|
20241111,094100,588451450,38650,38650,38650,38650,58
|
|
20241111,094000,586209750,38650,38650,38650,38500,17
|
|
20241111,093900,585554350,38650,38550,38650,38550,2744
|
|
20241111,093800,479554750,38550,38550,38650,38500,4055
|
|
20241111,093700,323123800,38500,38500,38500,38500,1115
|
|
20241111,093600,280196300,38500,38400,38550,38400,2599
|
|
20241111,093500,180124200,38400,38400,38400,38400,15
|
|
20241111,093400,179548200,38400,38400,38400,38400,0
|
|
20241111,093300,179548200,38400,38400,38400,38400,11
|
|
20241111,093200,179125800,38450,38450,38450,38450,0
|
|
20241111,093100,179125800,38450,38450,38450,38450,10
|
|
20241111,093000,178741300,38400,38400,38400,38400,0
|
|
20241111,092900,178741300,38400,38400,38400,38400,41
|
|
20241111,092800,177166900,38400,38400,38450,38400,292
|
|
20241111,092700,165939900,38400,38450,38450,38400,321
|
|
20241111,092600,153613250,38450,38450,38450,38450,0
|
|
20241111,092500,153613250,38450,38450,38450,38450,1
|
|
20241111,092400,153574800,38350,38350,38350,38350,1
|
|
20241111,092300,153536450,38350,38350,38350,38350,32
|
|
20241111,092200,152309250,38350,38400,38400,38350,264
|
|
20241111,092100,142184050,38400,38350,38400,38350,56
|
|
20241111,092000,140035750,38350,38350,38450,38350,66
|
|
20241111,091900,137504550,38350,38400,38400,38350,128
|
|
20241111,091800,132589400,38400,38400,38400,38400,1
|
|
20241111,091700,132551000,38400,38450,38450,38400,54
|
|
20241111,091600,130476050,38450,38450,38450,38450,200
|
|
20241111,091500,122786050,38450,38450,38450,38350,386
|
|
20241111,091400,107944550,38450,38450,38450,38450,26
|
|
20241111,091300,106944850,38450,38450,38450,38250,22
|
|
20241111,091200,106102550,38450,38450,38450,38450,28
|
|
20241111,091100,105025950,38450,38250,38450,38250,177
|
|
20241111,091000,98248200,38250,38250,38300,38250,73
|
|
20241111,090900,95455900,38300,38300,38300,38300,100
|
|
20241111,090800,91625900,38300,38400,38400,38300,103
|
|
20241111,090700,87680700,38200,38300,38300,38200,662
|
|
20241111,090600,62332200,38450,38450,38450,38450,0
|
|
20241111,090500,62332200,38450,38350,38450,38350,536
|
|
20241111,090400,41776100,38400,38500,38500,38400,312
|
|
20241111,090300,29782200,38500,38600,38600,38500,116
|
|
20241111,090200,25311100,38500,38500,38500,38500,14
|
|
20241111,090100,24772100,38500,38600,38700,38500,185
|
|
20241111,090000,17631100,38500,38400,38500,38400,459
|