577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,183400,3024974000,40950,40950,40950,40950,5154
|
|
20241115,183300,3024974000,40950,40950,40950,40950,0
|
|
20241115,183200,3024974000,40950,40950,40950,40950,0
|
|
20241115,183100,3024974000,40950,40950,40950,40950,0
|
|
20241115,183000,3024974000,40950,40950,40950,40950,0
|
|
20241115,182900,3024974000,40950,40950,40950,40950,0
|
|
20241115,182800,3024974000,40950,40950,40950,40950,0
|
|
20241115,182700,3024974000,40950,40950,40950,40950,0
|
|
20241115,182600,3024974000,40950,40950,40950,40950,0
|
|
20241115,182500,3024974000,40950,40950,40950,40950,0
|
|
20241115,182400,3024974000,40950,40950,40950,40950,0
|
|
20241115,182300,3024974000,40950,40950,40950,40950,0
|
|
20241115,182200,3024974000,40950,40950,40950,40950,0
|
|
20241115,182100,3024974000,40950,40950,40950,40950,0
|
|
20241115,182000,3024974000,40950,40950,40950,40950,0
|
|
20241115,181900,3024974000,40950,40950,40950,40950,0
|
|
20241115,181800,3024974000,40950,40950,40950,40950,0
|
|
20241115,181700,3024974000,40950,40950,40950,40950,0
|
|
20241115,181600,3024974000,40950,40950,40950,40950,0
|
|
20241115,181500,3024974000,40950,40950,40950,40950,0
|
|
20241115,181400,3024974000,40950,40950,40950,40950,0
|
|
20241115,181300,3024974000,40950,40950,40950,40950,0
|
|
20241115,181200,3024974000,40950,40950,40950,40950,0
|
|
20241115,181100,3024974000,40950,40950,40950,40950,0
|
|
20241115,181000,3024974000,40950,40950,40950,40950,0
|
|
20241115,180900,3024974000,40950,40950,40950,40950,0
|
|
20241115,180800,3024974000,40950,40950,40950,40950,0
|
|
20241115,180700,3024974000,40950,40950,40950,40950,0
|
|
20241115,180600,3024974000,40950,40950,40950,40950,0
|
|
20241115,180500,3024974000,40950,40950,40950,40950,0
|
|
20241115,180400,3024974000,40950,40950,40950,40950,5154
|
|
20241115,180300,3024974000,40950,40950,40950,40950,0
|
|
20241115,180200,3024974000,40950,40950,40950,40950,0
|
|
20241115,180100,3024974000,40950,40950,40950,40950,0
|
|
20241115,180000,3024974000,40950,40950,40950,40950,0
|
|
20241115,175900,3024974000,40950,40950,40950,40950,0
|
|
20241115,175800,3024974000,40950,40950,40950,40950,0
|
|
20241115,175700,3024974000,40950,40950,40950,40950,0
|
|
20241115,175600,3024974000,40950,40950,40950,40950,0
|
|
20241115,175500,3024974000,40950,40950,40950,40950,0
|
|
20241115,175400,3024974000,40950,40950,40950,40950,0
|
|
20241115,175300,3024974000,40950,40950,40950,40950,0
|
|
20241115,175200,3024974000,40950,40950,40950,40950,0
|
|
20241115,175100,3024974000,40950,40950,40950,40950,0
|
|
20241115,175000,3024974000,40950,40950,40950,40950,0
|
|
20241115,174900,3024974000,40950,40950,40950,40950,0
|
|
20241115,174800,3024974000,40950,40950,40950,40950,0
|
|
20241115,174700,3024974000,40950,40950,40950,40950,0
|
|
20241115,174600,3024974000,40950,40950,40950,40950,0
|
|
20241115,174500,3024974000,40950,40950,40950,40950,0
|
|
20241115,174400,3024974000,40950,40950,40950,40950,0
|
|
20241115,174300,3024974000,40950,40950,40950,40950,0
|
|
20241115,174200,3024974000,40950,40950,40950,40950,0
|
|
20241115,174100,3024974000,40950,40950,40950,40950,0
|
|
20241115,174000,3024974000,40950,40950,40950,40950,0
|
|
20241115,173900,3024974000,40950,40950,40950,40950,0
|
|
20241115,173800,3024974000,40950,40950,40950,40950,0
|
|
20241115,173700,3024974000,40950,40950,40950,40950,0
|
|
20241115,173600,3024974000,40950,40950,40950,40950,0
|
|
20241115,173500,3024974000,40950,40950,40950,40950,0
|
|
20241115,173400,3024974000,40950,40950,40950,40950,5154
|
|
20241115,173300,3024974000,40950,40950,40950,40950,0
|
|
20241115,173200,3024974000,40950,40950,40950,40950,0
|
|
20241115,173100,3024974000,40950,40950,40950,40950,0
|
|
20241115,173000,3024974000,40950,40950,40950,40950,0
|
|
20241115,172900,3024974000,40950,40950,40950,40950,0
|
|
20241115,172800,3024974000,40950,40950,40950,40950,0
|
|
20241115,172700,3024974000,40950,40950,40950,40950,0
|
|
20241115,172600,3024974000,40950,40950,40950,40950,0
|
|
20241115,172500,3024974000,40950,40950,40950,40950,0
|
|
20241115,172400,3024974000,40950,40950,40950,40950,0
|
|
20241115,172300,3024974000,40950,40950,40950,40950,0
|
|
20241115,172200,3024974000,40950,40950,40950,40950,0
|
|
20241115,172100,3024974000,40950,40950,40950,40950,0
|
|
20241115,172000,3024974000,40950,40950,40950,40950,0
|
|
20241115,171900,3024974000,40950,40950,40950,40950,0
|
|
20241115,171800,3024974000,40950,40950,40950,40950,0
|
|
20241115,171700,3024974000,40950,40950,40950,40950,0
|
|
20241115,171600,3024974000,40950,40950,40950,40950,0
|
|
20241115,171500,3024974000,40950,40950,40950,40950,0
|
|
20241115,171400,3024974000,40950,40950,40950,40950,0
|
|
20241115,171300,3024974000,40950,40950,40950,40950,0
|
|
20241115,171200,3024974000,40950,40950,40950,40950,0
|
|
20241115,171100,3024974000,40950,40950,40950,40950,0
|
|
20241115,171000,3024974000,40950,40950,40950,40950,0
|
|
20241115,170900,3024974000,40950,40950,40950,40950,0
|
|
20241115,170800,3024974000,40950,40950,40950,40950,0
|
|
20241115,170700,3024974000,40950,40950,40950,40950,0
|
|
20241115,170600,3024974000,40950,40950,40950,40950,0
|
|
20241115,170500,3024974000,40950,40950,40950,40950,0
|
|
20241115,170400,3024974000,40950,40950,40950,40950,5154
|
|
20241115,170300,3024974000,40950,40950,40950,40950,0
|
|
20241115,170200,3024974000,40950,40950,40950,40950,0
|
|
20241115,170100,3024974000,40950,40950,40950,40950,0
|
|
20241115,170000,3024974000,40950,40950,40950,40950,0
|
|
20241115,165900,3024974000,40950,40950,40950,40950,0
|
|
20241115,165800,3024974000,40950,40950,40950,40950,0
|
|
20241115,165700,3024974000,40950,40950,40950,40950,0
|
|
20241115,165600,3024974000,40950,40950,40950,40950,0
|
|
20241115,165500,3024974000,40950,40950,40950,40950,0
|
|
20241115,165400,3024974000,40950,40950,40950,40950,0
|
|
20241115,165300,3024974000,40950,40950,40950,40950,0
|
|
20241115,165200,3024974000,40950,40950,40950,40950,0
|
|
20241115,165100,3024974000,40950,40950,40950,40950,0
|
|
20241115,165000,3024974000,40950,40950,40950,40950,0
|
|
20241115,164900,3024974000,40950,40950,40950,40950,0
|
|
20241115,164800,3024974000,40950,40950,40950,40950,0
|
|
20241115,164700,3024974000,40950,40950,40950,40950,0
|
|
20241115,164600,3024974000,40950,40950,40950,40950,0
|
|
20241115,164500,3024974000,40950,40950,40950,40950,0
|
|
20241115,164400,3024974000,40950,40950,40950,40950,0
|
|
20241115,164300,3024974000,40950,40950,40950,40950,0
|
|
20241115,164200,3024974000,40950,40950,40950,40950,0
|
|
20241115,164100,3024974000,40950,40950,40950,40950,0
|
|
20241115,164000,3024974000,40950,40950,40950,40950,0
|
|
20241115,163900,3024974000,40950,40950,40950,40950,0
|
|
20241115,163800,3024974000,40950,40950,40950,40950,0
|
|
20241115,163700,3024974000,40950,40950,40950,40950,0
|
|
20241115,163600,3024974000,40950,40950,40950,40950,0
|
|
20241115,163500,3024974000,40950,40950,40950,40950,0
|
|
20241115,163400,3024974000,40950,40950,40950,40950,5154
|
|
20241115,163300,3024974000,40950,40950,40950,40950,0
|
|
20241115,163200,3024974000,40950,40950,40950,40950,0
|
|
20241115,163100,3024974000,40950,40950,40950,40950,0
|
|
20241115,163000,3024974000,40950,40950,40950,40950,0
|
|
20241115,162900,3024974000,40950,40950,40950,40950,0
|
|
20241115,162800,3024974000,40950,40950,40950,40950,0
|
|
20241115,162700,3024974000,40950,40950,40950,40950,0
|
|
20241115,162600,3024974000,40950,40950,40950,40950,0
|
|
20241115,162500,3024974000,40950,40950,40950,40950,0
|
|
20241115,162400,3024974000,40950,40950,40950,40950,0
|
|
20241115,162300,3024974000,40950,40950,40950,40950,0
|
|
20241115,162200,3024974000,40950,40950,40950,40950,0
|
|
20241115,162100,3024974000,40950,40950,40950,40950,0
|
|
20241115,162000,3024974000,40950,40950,40950,40950,0
|
|
20241115,161900,3024974000,40950,40950,40950,40950,0
|
|
20241115,161800,3024974000,40950,40950,40950,40950,0
|
|
20241115,161700,3024974000,40950,40950,40950,40950,0
|
|
20241115,161600,3024974000,40950,40950,40950,40950,0
|
|
20241115,161500,3024974000,40950,40950,40950,40950,0
|
|
20241115,161400,3024974000,40950,40950,40950,40950,0
|
|
20241115,161300,3024974000,40950,40950,40950,40950,0
|
|
20241115,161200,3024974000,40950,40950,40950,40950,0
|
|
20241115,161100,3024974000,40950,40950,40950,40950,0
|
|
20241115,161000,3024974000,40950,40950,40950,40950,0
|
|
20241115,160900,3024974000,40950,40950,40950,40950,0
|
|
20241115,160800,3024974000,40950,40950,40950,40950,0
|
|
20241115,160700,3024974000,40950,40950,40950,40950,0
|
|
20241115,160600,3024974000,40950,40950,40950,40950,0
|
|
20241115,160500,3024974000,40950,40950,40950,40950,0
|
|
20241115,160400,3024974000,40950,40950,40950,40950,5154
|
|
20241115,160300,3024974000,40950,40950,40950,40950,0
|
|
20241115,160200,3024974000,40950,40950,40950,40950,0
|
|
20241115,160100,3024974000,40950,40950,40950,40950,0
|
|
20241115,160000,3024974000,40950,40950,40950,40950,0
|
|
20241115,155900,3024974000,40950,40950,40950,40950,0
|
|
20241115,155800,3024974000,40950,40950,40950,40950,0
|
|
20241115,155700,3024974000,40950,40950,40950,40950,0
|
|
20241115,155600,3024974000,40950,40950,40950,40950,0
|
|
20241115,155500,3024974000,40950,40950,40950,40950,0
|
|
20241115,155400,3024974000,40950,40950,40950,40950,0
|
|
20241115,155300,3024974000,40950,40950,40950,40950,0
|
|
20241115,155200,3024974000,40950,40950,40950,40950,0
|
|
20241115,155100,3024974000,40950,40950,40950,40950,0
|
|
20241115,155000,3024974000,40950,40950,40950,40950,0
|
|
20241115,154900,3024974000,40950,40950,40950,40950,0
|
|
20241115,154800,3024974000,40950,40950,40950,40950,0
|
|
20241115,154700,3024974000,40950,40950,40950,40950,0
|
|
20241115,154600,3024974000,40950,40950,40950,40950,0
|
|
20241115,154500,3024974000,40950,40950,40950,40950,0
|
|
20241115,154400,3024974000,40950,40950,40950,40950,0
|
|
20241115,154300,3024974000,40950,40950,40950,40950,0
|
|
20241115,154200,3024974000,40950,40950,40950,40950,0
|
|
20241115,154100,3024974000,40950,40950,40950,40950,0
|
|
20241115,154000,3024974000,40950,40950,40950,40950,0
|
|
20241115,153900,3024974000,40950,40950,40950,40950,0
|
|
20241115,153800,3024974000,40950,40950,40950,40950,0
|
|
20241115,153700,3024974000,40950,40950,40950,40950,0
|
|
20241115,153600,3024974000,40950,40950,40950,40950,0
|
|
20241115,153500,3024974000,40950,40950,40950,40950,0
|
|
20241115,153400,3024974000,40950,40950,40950,40950,5154
|
|
20241115,153300,3024974000,40950,40950,40950,40950,0
|
|
20241115,153200,3024974000,40950,40950,40950,40950,0
|
|
20241115,153100,3024974000,40950,40950,40950,40950,0
|
|
20241115,153000,3024974000,40950,40950,40950,40950,5154
|
|
20241115,152900,2813917700,40850,40850,40850,40850,0
|
|
20241115,152800,2813917700,40850,40850,40850,40850,0
|
|
20241115,152700,2813917700,40850,40850,40850,40850,0
|
|
20241115,152600,2813917700,40850,40850,40850,40850,0
|
|
20241115,152500,2813917700,40850,40850,40850,40850,0
|
|
20241115,152400,2813917700,40850,40850,40850,40850,0
|
|
20241115,152300,2813917700,40850,40850,40850,40850,0
|
|
20241115,152200,2813917700,40850,40850,40850,40850,0
|
|
20241115,152100,2813917700,40850,40850,40850,40850,0
|
|
20241115,152000,2813917700,40850,40850,40850,40850,0
|
|
20241115,151900,2813917700,40850,40800,40900,40700,1279
|
|
20241115,151800,2761661200,40700,40750,40750,40700,893
|
|
20241115,151700,2725286500,40750,40750,40750,40700,515
|
|
20241115,151600,2704325300,40700,40700,40750,40700,22
|
|
20241115,151500,2703429100,40750,40700,40750,40700,386
|
|
20241115,151400,2687718850,40700,40750,40750,40700,78
|
|
20241115,151300,2684543150,40700,40700,40750,40700,50
|
|
20241115,151200,2682506650,40750,40750,40750,40750,215
|
|
20241115,151100,2673745400,40750,40700,40750,40700,20
|
|
20241115,151000,2672930450,40700,40600,40750,40600,1525
|
|
20241115,150900,2610879650,40600,40650,40650,40600,1093
|
|
20241115,150800,2566452350,40700,40650,40700,40650,989
|
|
20241115,150700,2526249400,40650,40650,40650,40650,32
|
|
20241115,150600,2524948600,40700,40700,40700,40700,353
|
|
20241115,150500,2510581500,40700,40700,40700,40700,66
|
|
20241115,150400,2507895300,40700,40700,40700,40700,85
|
|
20241115,150300,2504435800,40750,40750,40750,40750,1
|
|
20241115,150200,2504395050,40700,40750,40750,40700,842
|
|
20241115,150100,2470123550,40700,40700,40700,40700,131
|
|
20241115,150000,2464791850,40750,40750,40750,40750,3
|
|
20241115,145900,2464669600,40750,40750,40750,40750,1
|
|
20241115,145800,2464628850,40750,40750,40750,40750,77
|
|
20241115,145700,2461491100,40750,40750,40800,40750,130
|
|
20241115,145600,2456193500,40750,40750,40750,40750,2
|
|
20241115,145500,2456112000,40750,40750,40750,40750,1
|
|
20241115,145400,2456071250,40750,40750,40750,40750,4
|
|
20241115,145300,2455908250,40750,40750,40750,40750,1
|
|
20241115,145200,2455867500,40750,40750,40750,40750,14
|
|
20241115,145100,2455297000,40750,40750,40750,40750,30
|
|
20241115,145000,2454074500,40750,40750,40750,40750,1
|
|
20241115,144900,2454033750,40750,40750,40750,40750,0
|
|
20241115,144800,2454033750,40750,40750,40750,40750,4
|
|
20241115,144700,2453870750,40750,40750,40750,40750,4
|
|
20241115,144600,2453707750,40750,40750,40750,40750,4
|
|
20241115,144500,2453544750,40750,40750,40750,40750,507
|
|
20241115,144400,2432884500,40800,40800,40800,40800,1
|
|
20241115,144300,2432843700,40800,40800,40800,40800,20
|
|
20241115,144200,2432027700,40800,40800,40800,40800,7
|
|
20241115,144100,2431742100,40750,40750,40750,40750,94
|
|
20241115,144000,2427911600,40600,40700,40700,40600,2179
|
|
20241115,143900,2339385650,40750,40750,40750,40750,54
|
|
20241115,143800,2337185150,40750,40750,40750,40750,1
|
|
20241115,143700,2337144400,40750,40750,40750,40750,4
|
|
20241115,143600,2336981400,40750,40750,40750,40750,3
|
|
20241115,143500,2336859150,40750,40750,40750,40750,1
|
|
20241115,143400,2336818400,40750,40750,40750,40750,0
|
|
20241115,143300,2336818400,40750,40700,40750,40700,10
|
|
20241115,143200,2336411200,40750,40750,40750,40750,1
|
|
20241115,143100,2336370450,40750,40750,40750,40750,48
|
|
20241115,143000,2334414450,40750,40800,40800,40750,4
|
|
20241115,142900,2334251350,40800,40750,40800,40750,7
|
|
20241115,142800,2333965850,40700,40700,40700,40700,1
|
|
20241115,142700,2333925150,40750,40800,40800,40750,17
|
|
20241115,142600,2333232300,40800,40750,40800,40750,1048
|
|
20241115,142500,2290524900,40800,40800,40800,40800,1
|
|
20241115,142400,2290484100,40800,40850,40850,40800,4
|
|
20241115,142300,2290320800,40850,40800,40850,40800,121
|
|
20241115,142200,2285383950,40800,40800,40850,40800,136
|
|
20241115,142100,2279835050,40850,40850,40850,40850,3
|
|
20241115,142000,2279712500,40800,40850,40850,40800,46
|
|
20241115,141900,2277834400,40850,40900,40900,40850,602
|
|
20241115,141800,2253241400,40900,40900,40900,40900,5
|
|
20241115,141700,2253036900,40850,40850,40850,40850,113
|
|
20241115,141600,2248420850,40850,40800,40850,40800,275
|
|
20241115,141500,2237200750,40800,40800,40800,40800,201
|
|
20241115,141400,2228999950,40800,40800,40800,40800,13
|
|
20241115,141300,2228469550,40800,40750,40800,40750,57
|
|
20241115,141200,2226146700,40800,40800,40800,40800,230
|
|
20241115,141100,2216762700,40800,40800,40800,40800,2
|
|
20241115,141000,2216681100,40800,40750,40800,40750,476
|
|
20241115,140900,2197284000,40750,40750,40750,40750,1
|
|
20241115,140800,2197243250,40800,40750,40800,40750,5
|
|
20241115,140700,2197039300,40750,40750,40750,40700,296
|
|
20241115,140600,2184981750,40800,40850,40850,40800,58
|
|
20241115,140500,2182615200,40850,40850,40850,40850,3
|
|
20241115,140400,2182492650,40900,40850,40900,40850,92
|
|
20241115,140300,2178729950,40850,40850,40850,40850,131
|
|
20241115,140200,2173378600,40900,40900,40900,40900,3
|
|
20241115,140100,2173255900,40850,40850,40850,40850,2
|
|
20241115,140000,2173174200,40850,40850,40850,40850,3
|
|
20241115,135900,2173051650,40800,40800,40800,40800,1699
|
|
20241115,135800,2103732450,40850,40900,40900,40850,14
|
|
20241115,135700,2103160050,40850,40850,40850,40850,1
|
|
20241115,135600,2103119200,40850,40850,40850,40850,4
|
|
20241115,135500,2102955800,40850,40800,40900,40800,124
|
|
20241115,135400,2097896400,40850,40900,40900,40850,499
|
|
20241115,135300,2077512200,40850,40800,40850,40800,130
|
|
20241115,135200,2072206700,40800,40800,40800,40800,2
|
|
20241115,135100,2072125100,40800,40800,40800,40800,32
|
|
20241115,135000,2070819500,40750,40750,40750,40750,10
|
|
20241115,134900,2070412000,40750,40750,40750,40750,2
|
|
20241115,134800,2070330500,40750,40750,40750,40750,1
|
|
20241115,134700,2070289750,40750,40750,40750,40750,2
|
|
20241115,134600,2070208250,40750,40700,40750,40700,29
|
|
20241115,134500,2069027500,40750,40750,40750,40750,1
|
|
20241115,134400,2068986750,40750,40750,40750,40750,2
|
|
20241115,134300,2068905250,40750,40750,40750,40750,41
|
|
20241115,134200,2067234500,40750,40750,40750,40750,2
|
|
20241115,134100,2067153000,40750,40750,40750,40750,2
|
|
20241115,134000,2067071500,40700,40700,40700,40700,1
|
|
20241115,133900,2067030800,40800,40700,40800,40650,177
|
|
20241115,133800,2059814650,40750,40700,40750,40700,74
|
|
20241115,133700,2056800100,40700,40750,40750,40700,21
|
|
20241115,133600,2055944400,40750,40750,40750,40750,0
|
|
20241115,133500,2055944400,40750,40750,40750,40750,122
|
|
20241115,133400,2050972900,40600,40650,40650,40600,405
|
|
20241115,133300,2034529600,40650,40650,40650,40650,69
|
|
20241115,133200,2031724750,40650,40650,40650,40650,4
|
|
20241115,133100,2031562150,40650,40650,40650,40650,20
|
|
20241115,133000,2030749150,40650,40650,40650,40650,19
|
|
20241115,132900,2029976800,40650,40650,40650,40600,5
|
|
20241115,132800,2029773600,40650,40650,40650,40650,1
|
|
20241115,132700,2029732950,40650,40650,40650,40650,0
|
|
20241115,132600,2029732950,40650,40700,40700,40650,277
|
|
20241115,132500,2018459150,40700,40650,40700,40650,4
|
|
20241115,132400,2018296400,40650,40650,40650,40650,149
|
|
20241115,132300,2012239550,40700,40700,40700,40700,7
|
|
20241115,132200,2011954650,40700,40650,40700,40650,9
|
|
20241115,132100,2011588750,40700,40700,40700,40700,0
|
|
20241115,132000,2011588750,40700,40650,40700,40650,6
|
|
20241115,131900,2011344650,40650,40700,40700,40650,84
|
|
20241115,131800,2007930000,40700,40700,40700,40700,5
|
|
20241115,131700,2007726500,40700,40650,40750,40600,514
|
|
20241115,131600,1986837350,40650,40650,40650,40650,1
|
|
20241115,131500,1986796700,40650,40650,40650,40650,0
|
|
20241115,131400,1986796700,40650,40650,40650,40650,2
|
|
20241115,131300,1986715400,40600,40600,40750,40600,188
|
|
20241115,131200,1979072450,40650,40650,40650,40650,1
|
|
20241115,131100,1979031800,40650,40650,40650,40600,16
|
|
20241115,131000,1978381450,40600,40600,40600,40600,261
|
|
20241115,130900,1967784850,40600,40600,40600,40600,1
|
|
20241115,130800,1967744250,40600,40600,40600,40600,64
|
|
20241115,130700,1965145850,40600,40600,40600,40600,303
|
|
20241115,130600,1952844050,40600,40600,40600,40600,0
|
|
20241115,130500,1952844050,40600,40550,40600,40550,10
|
|
20241115,130400,1952438500,40600,40600,40600,40600,4
|
|
20241115,130300,1952276100,40550,40600,40600,40550,15
|
|
20241115,130200,1951667750,40550,40600,40600,40550,303
|
|
20241115,130100,1939380950,40550,40550,40600,40550,222
|
|
20241115,130000,1930378750,40600,40700,40700,40600,1491
|
|
20241115,125900,1869833550,40700,40700,40700,40650,23
|
|
20241115,125800,1868898450,40650,40700,40700,40650,158
|
|
20241115,125700,1862475650,40700,40700,40700,40700,1
|
|
20241115,125600,1862434950,40700,40750,40750,40700,162
|
|
20241115,125500,1855841500,40750,40750,40750,40750,32
|
|
20241115,125400,1854537500,40700,40750,40750,40700,60
|
|
20241115,125300,1852093500,40750,40750,40750,40750,3
|
|
20241115,125200,1851971250,40750,40750,40750,40750,4
|
|
20241115,125100,1851808250,40750,40750,40750,40750,0
|
|
20241115,125000,1851808250,40750,40750,40750,40750,3
|
|
20241115,124900,1851686000,40700,40700,40700,40700,0
|
|
20241115,124800,1851686000,40700,40700,40700,40700,0
|
|
20241115,124700,1851686000,40700,40700,40700,40700,99
|
|
20241115,124600,1847656700,40700,40700,40700,40700,73
|
|
20241115,124500,1844685600,40700,40700,40700,40700,242
|
|
20241115,124400,1834836200,40700,40700,40700,40700,3
|
|
20241115,124300,1834714100,40650,40650,40650,40650,79
|
|
20241115,124200,1831502750,40700,40650,40700,40650,5
|
|
20241115,124100,1831299400,40700,40700,40700,40700,31
|
|
20241115,124000,1830037700,40650,40650,40650,40650,2
|
|
20241115,123900,1829956400,40650,40700,40700,40650,3
|
|
20241115,123800,1829834400,40600,40650,40650,40600,264
|
|
20241115,123700,1819115800,40650,40650,40650,40650,240
|
|
20241115,123600,1809359800,40650,40650,40700,40650,761
|
|
20241115,123500,1778425050,40650,40700,40700,40650,2
|
|
20241115,123400,1778343700,40700,40650,40700,40650,19
|
|
20241115,123300,1777571250,40700,40700,40700,40700,3
|
|
20241115,123200,1777449150,40700,40700,40700,40700,68
|
|
20241115,123100,1774681550,40700,40700,40750,40700,552
|
|
20241115,123000,1752215050,40700,40750,40750,40700,884
|
|
20241115,122900,1716235500,40750,40750,40750,40750,1
|
|
20241115,122800,1716194750,40750,40750,40750,40750,15
|
|
20241115,122700,1715583500,40750,40750,40750,40750,1
|
|
20241115,122600,1715542750,40750,40750,40800,40700,59
|
|
20241115,122500,1713138700,40750,40800,40800,40750,30
|
|
20241115,122400,1711916100,40800,40750,40800,40750,265
|
|
20241115,122300,1701117300,40800,40800,40800,40800,24
|
|
20241115,122200,1700138100,40800,40800,40800,40800,2
|
|
20241115,122100,1700056500,40800,40800,40800,40800,1
|
|
20241115,122000,1700015700,40750,40800,40800,40750,19
|
|
20241115,121900,1699241300,40800,40850,40850,40800,144
|
|
20241115,121800,1693365950,40850,40850,40850,40850,1
|
|
20241115,121700,1693325100,40900,40800,40900,40750,113
|
|
20241115,121600,1688709800,40800,40850,40850,40800,180
|
|
20241115,121500,1681365700,40850,40850,40850,40850,1
|
|
20241115,121400,1681324850,40850,40850,40850,40850,2
|
|
20241115,121300,1681243150,40800,40800,40800,40800,6
|
|
20241115,121200,1680998350,40850,40850,40850,40850,3
|
|
20241115,121100,1680875800,40850,40850,40850,40850,102
|
|
20241115,121000,1676709100,40800,40800,40800,40800,2
|
|
20241115,120900,1676627500,40800,40850,40850,40800,21
|
|
20241115,120800,1675770600,40850,40850,40850,40850,0
|
|
20241115,120700,1675770600,40850,40850,40850,40850,2
|
|
20241115,120600,1675688900,40900,40900,40900,40900,2
|
|
20241115,120500,1675607100,40900,40900,40900,40900,0
|
|
20241115,120400,1675607100,40900,40900,40900,40900,2
|
|
20241115,120300,1675525300,40800,40800,40800,40800,1
|
|
20241115,120200,1675484500,40750,40850,40850,40750,2000
|
|
20241115,120100,1593974100,40800,40800,40800,40800,500
|
|
20241115,120000,1573574100,40800,40850,40900,40800,542
|
|
20241115,115900,1551442500,40900,40900,40900,40900,23
|
|
20241115,115800,1550501800,40900,40900,40900,40900,1
|
|
20241115,115700,1550460900,40900,40900,40900,40900,3
|
|
20241115,115600,1550338200,40900,40900,40900,40900,188
|
|
20241115,115500,1542649000,40900,40850,40900,40850,30
|
|
20241115,115400,1541422050,40900,40900,40900,40900,12
|
|
20241115,115300,1540931250,40900,40900,40900,40900,82
|
|
20241115,115200,1537577450,40900,40900,40900,40900,42
|
|
20241115,115100,1535859650,40900,40900,40900,40900,3
|
|
20241115,115000,1535736950,40900,40900,40900,40900,7
|
|
20241115,114900,1535450650,40900,40900,40900,40900,1
|
|
20241115,114800,1535409750,40900,40900,40900,40900,4
|
|
20241115,114700,1535246150,40850,40900,40900,40850,31
|
|
20241115,114600,1533979550,40900,40900,40900,40900,1
|
|
20241115,114500,1533938650,40900,40900,40900,40900,9
|
|
20241115,114400,1533570550,40900,40900,40900,40900,0
|
|
20241115,114300,1533570550,40900,40900,40900,40900,1
|
|
20241115,114200,1533529650,40900,40850,40900,40850,102
|
|
20241115,114100,1529362750,40900,40900,40900,40900,43
|
|
20241115,114000,1527604050,40900,40900,40900,40900,7
|
|
20241115,113900,1527317750,40850,40900,40900,40850,103
|
|
20241115,113800,1523110000,40900,40850,40900,40850,3
|
|
20241115,113700,1522987400,40850,40850,40850,40800,101
|
|
20241115,113600,1518865550,40800,40850,40850,40800,518
|
|
20241115,113500,1497730950,40850,40850,40850,40850,406
|
|
20241115,113400,1481145850,40900,40950,40950,40900,65
|
|
20241115,113300,1478487250,41000,40950,41000,40950,17
|
|
20241115,113200,1477790300,41000,41000,41000,41000,10
|
|
20241115,113100,1477380300,41000,41000,41000,41000,122
|
|
20241115,113000,1472378300,41000,40950,41000,40950,4
|
|
20241115,112900,1472214400,41000,41000,41000,41000,10
|
|
20241115,112800,1471804400,40800,40850,40850,40800,3
|
|
20241115,112700,1471681950,40800,40900,40900,40800,58
|
|
20241115,112600,1469314300,40850,40950,41000,40850,1559
|
|
20241115,112500,1405605800,40900,40850,40900,40850,771
|
|
20241115,112400,1374079350,40850,40850,40850,40850,4
|
|
20241115,112300,1373915950,40800,40850,40850,40800,21
|
|
20241115,112200,1373058150,40850,40850,40850,40850,1
|
|
20241115,112100,1373017300,40850,40850,40850,40850,2
|
|
20241115,112000,1372935600,40850,40800,40850,40800,19
|
|
20241115,111900,1372160050,40750,40700,40800,40700,143
|
|
20241115,111800,1366328000,40700,40750,40750,40700,56
|
|
20241115,111700,1364048550,40700,40700,40700,40700,0
|
|
20241115,111600,1364048550,40700,40700,40750,40700,3
|
|
20241115,111500,1363926400,40700,40800,40800,40700,70
|
|
20241115,111400,1361073750,40750,40750,40750,40750,0
|
|
20241115,111300,1361073750,40750,40750,40750,40750,54
|
|
20241115,111200,1358873250,40750,40800,40800,40750,49
|
|
20241115,111100,1356876350,40800,40800,40800,40800,12
|
|
20241115,111000,1356386750,40750,40800,40800,40750,151
|
|
20241115,110900,1350233400,40800,40800,40800,40800,122
|
|
20241115,110800,1345255800,40800,40800,40800,40800,0
|
|
20241115,110700,1345255800,40800,40850,40850,40800,12
|
|
20241115,110600,1344765700,40750,40800,40800,40750,205
|
|
20241115,110500,1336407550,40800,40800,40850,40800,16
|
|
20241115,110400,1335754650,40850,40850,40850,40850,2
|
|
20241115,110300,1335672950,40850,40900,40900,40850,73
|
|
20241115,110200,1332690800,40900,40800,40900,40800,180
|
|
20241115,110100,1325344000,40800,40800,40800,40800,2
|
|
20241115,110000,1325262400,40800,40850,40850,40800,109
|
|
20241115,105900,1320815100,40850,40850,40850,40850,30
|
|
20241115,105800,1319589600,40850,40850,40850,40850,14
|
|
20241115,105700,1319017700,40850,40850,40850,40850,53
|
|
20241115,105600,1316852650,40850,40850,40850,40850,101
|
|
20241115,105500,1312726800,40800,40750,40800,40750,215
|
|
20241115,105400,1303956050,40750,40750,40750,40750,0
|
|
20241115,105300,1303956050,40750,40750,40750,40750,3
|
|
20241115,105200,1303833800,40750,40700,40750,40700,4
|
|
20241115,105100,1303670900,40700,40700,40700,40700,0
|
|
20241115,105000,1303670900,40700,40700,40700,40700,3
|
|
20241115,104900,1303548800,40700,40700,40700,40700,2
|
|
20241115,104800,1303467400,40700,40700,40700,40700,0
|
|
20241115,104700,1303467400,40700,40700,40700,40700,3
|
|
20241115,104600,1303345300,40650,40700,40700,40650,3
|
|
20241115,104500,1303223250,40700,40700,40700,40700,1
|
|
20241115,104400,1303182550,40700,40650,40700,40650,347
|
|
20241115,104300,1289076850,40600,40550,40600,40550,447
|
|
20241115,104200,1270934850,40400,40550,40550,40400,1413
|
|
20241115,104100,1213806900,40550,40500,40550,40500,152
|
|
20241115,104000,1207650750,40500,40450,40500,40450,3
|
|
20241115,103900,1207529350,40400,40450,40500,40400,79
|
|
20241115,103800,1204331700,40450,40500,40500,40450,215
|
|
20241115,103700,1195634900,40450,40550,40550,40450,72
|
|
20241115,103600,1192720900,40500,40550,40550,40500,309
|
|
20241115,103500,1180201350,40600,40600,40600,40600,4
|
|
20241115,103400,1180038950,40600,40650,40650,40600,31
|
|
20241115,103300,1178780300,40650,40650,40650,40650,10
|
|
20241115,103200,1178373800,40650,40500,40650,40500,374
|
|
20241115,103100,1163189250,40500,40600,40600,40500,256
|
|
20241115,103000,1152815750,40600,40600,40600,40600,2
|
|
20241115,102900,1152734550,40550,40600,40600,40550,178
|
|
20241115,102800,1145510100,40650,40650,40650,40650,1
|
|
20241115,102700,1145469450,40650,40650,40650,40650,1
|
|
20241115,102600,1145428800,40650,40650,40650,40600,15
|
|
20241115,102500,1144819100,40700,40700,40700,40700,5
|
|
20241115,102400,1144615600,40700,40700,40700,40700,1
|
|
20241115,102300,1144574900,40750,40750,40750,40750,2
|
|
20241115,102200,1144493400,40750,40700,40750,40650,90
|
|
20241115,102100,1140830600,40700,40650,40700,40650,297
|
|
20241115,102000,1128754250,40650,40650,40650,40650,2
|
|
20241115,101900,1128672950,40650,40700,40700,40650,2
|
|
20241115,101800,1128591600,40650,40650,40650,40650,5
|
|
20241115,101700,1128388350,40600,40700,40700,40600,508
|
|
20241115,101600,1107728000,40750,40750,40750,40750,0
|
|
20241115,101500,1107728000,40750,40750,40750,40700,580
|
|
20241115,101400,1084118000,40700,40700,40750,40700,460
|
|
20241115,101300,1065393000,40700,40550,40700,40450,509
|
|
20241115,101200,1044787450,40500,40600,40600,40500,394
|
|
20241115,101100,1028819750,40600,40700,40700,40600,300
|
|
20241115,101000,1016631700,40750,40650,40750,40650,230
|
|
20241115,100900,1007263800,40500,40500,40500,40500,52
|
|
20241115,100800,1005157800,40500,40500,40500,40500,0
|
|
20241115,100700,1005157800,40500,40550,40550,40500,322
|
|
20241115,100600,992115750,40700,40550,40700,40550,20
|
|
20241115,100500,991303250,40550,40550,40550,40550,301
|
|
20241115,100400,979097700,40600,40700,40700,40600,398
|
|
20241115,100300,962923700,40750,40650,40750,40650,79
|
|
20241115,100200,959707800,40700,40750,40750,40700,98
|
|
20241115,100100,955718800,40750,40750,40750,40750,54
|
|
20241115,100000,953518300,40750,40750,40750,40700,31
|
|
20241115,095900,952256050,40650,40700,40700,40650,378
|
|
20241115,095800,936883250,40750,40700,40750,40700,172
|
|
20241115,095700,929879250,40750,40750,40750,40750,1
|
|
20241115,095600,929838500,40700,40750,40800,40700,253
|
|
20241115,095500,919533300,40600,40650,40650,40600,200
|
|
20241115,095400,911412150,40700,40750,40750,40700,45
|
|
20241115,095300,909580600,40750,40750,40750,40750,0
|
|
20241115,095200,909580600,40750,40750,40800,40750,61
|
|
20241115,095100,907093950,40750,40650,40750,40650,122
|
|
20241115,095000,902129250,40650,40600,40650,40600,47
|
|
20241115,094900,900221000,40650,40650,40650,40650,10
|
|
20241115,094800,899814500,40650,40650,40650,40650,0
|
|
20241115,094700,899814500,40650,40650,40650,40650,0
|
|
20241115,094600,899814500,40650,40750,40750,40650,329
|
|
20241115,094500,886434300,40750,40750,40750,40750,1
|
|
20241115,094400,886393550,40800,40800,40800,40800,251
|
|
20241115,094300,876152750,40800,40750,40800,40750,501
|
|
20241115,094200,855731950,40750,40700,40750,40650,757
|
|
20241115,094100,824930950,40750,40750,40750,40750,5
|
|
20241115,094000,824727200,40700,40700,40700,40700,135
|
|
20241115,093900,819232700,40650,40550,40650,40550,420
|
|
20241115,093800,802167150,40500,40550,40550,40500,159
|
|
20241115,093700,795725150,40700,40700,40700,40550,52
|
|
20241115,093600,793616250,40600,40450,40700,40450,539
|
|
20241115,093500,771768450,40500,40800,40800,40500,925
|
|
20241115,093400,734259550,40650,40650,40650,40650,129
|
|
20241115,093300,729015700,40800,40800,40800,40800,12
|
|
20241115,093200,728526100,40650,40800,40800,40650,28
|
|
20241115,093100,727384850,40650,40650,41000,40550,325
|
|
20241115,093000,714180250,40550,40550,40550,40550,25
|
|
20241115,092900,713166500,40550,40650,40650,40550,300
|
|
20241115,092800,700985950,40750,40850,40900,40700,428
|
|
20241115,092700,683545800,40900,40800,40900,40800,585
|
|
20241115,092600,659648400,40700,40700,40750,40550,1226
|
|
20241115,092500,609835800,40700,40750,40750,40700,253
|
|
20241115,092400,599536850,40750,40750,40750,40750,0
|
|
20241115,092300,599536850,40750,40800,40800,40750,305
|
|
20241115,092200,587102350,40800,41000,41000,40800,632
|
|
20241115,092100,561292400,40950,41000,41000,40950,781
|
|
20241115,092000,529278800,41000,40950,41000,40900,102
|
|
20241115,091900,525101900,40950,40950,40950,40950,37
|
|
20241115,091800,523586750,40850,40900,40950,40850,391
|
|
20241115,091700,507605800,41000,40900,41000,40900,54
|
|
20241115,091600,505395200,40900,40750,40900,40750,114
|
|
20241115,091500,500744550,40900,40800,40900,40800,615
|
|
20241115,091400,475615500,40600,40600,40600,40600,161
|
|
20241115,091300,469078900,40600,40600,40800,40600,279
|
|
20241115,091200,457706700,40600,40650,40700,40600,515
|
|
20241115,091100,436782050,40600,40800,40800,40600,88
|
|
20241115,091000,433208250,40800,40800,40800,40700,433
|
|
20241115,090900,415546850,40800,40650,40800,40600,3636
|
|
20241115,090800,267770050,40650,40650,40650,40650,1
|
|
20241115,090700,267729400,40300,40250,40300,40250,256
|
|
20241115,090600,257416000,40250,40500,40700,40250,555
|
|
20241115,090500,234964650,40500,40550,40550,40150,560
|
|
20241115,090400,212345050,40250,40700,40700,40250,940
|
|
20241115,090300,174268500,40800,40950,40950,40700,1455
|
|
20241115,090200,114867950,41000,41050,41050,41000,268
|
|
20241115,090100,103879050,41000,40900,41250,40900,901
|
|
20241115,090000,66931300,40900,41300,41300,40900,1620
|