625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,192200,3609216900,21150,21150,21150,21150,3449
|
|
20241106,192100,3609216900,21150,21150,21150,21150,0
|
|
20241106,192000,3609216900,21150,21150,21150,21150,0
|
|
20241106,191900,3609216900,21150,21150,21150,21150,0
|
|
20241106,191800,3609216900,21150,21150,21150,21150,0
|
|
20241106,191700,3609216900,21150,21150,21150,21150,0
|
|
20241106,191600,3609216900,21150,21150,21150,21150,0
|
|
20241106,191500,3609216900,21150,21150,21150,21150,0
|
|
20241106,191400,3609216900,21150,21150,21150,21150,0
|
|
20241106,191300,3609216900,21150,21150,21150,21150,0
|
|
20241106,191200,3609216900,21150,21150,21150,21150,0
|
|
20241106,191100,3609216900,21150,21150,21150,21150,0
|
|
20241106,191000,3609216900,21150,21150,21150,21150,0
|
|
20241106,190900,3609216900,21150,21150,21150,21150,0
|
|
20241106,190800,3609216900,21150,21150,21150,21150,0
|
|
20241106,190700,3609216900,21150,21150,21150,21150,0
|
|
20241106,190600,3609216900,21150,21150,21150,21150,0
|
|
20241106,190500,3609216900,21150,21150,21150,21150,0
|
|
20241106,190400,3609216900,21150,21150,21150,21150,0
|
|
20241106,190300,3609216900,21150,21150,21150,21150,0
|
|
20241106,190200,3609216900,21150,21150,21150,21150,0
|
|
20241106,190100,3609216900,21150,21150,21150,21150,0
|
|
20241106,190000,3609216900,21150,21150,21150,21150,0
|
|
20241106,185900,3609216900,21150,21150,21150,21150,0
|
|
20241106,185800,3609216900,21150,21150,21150,21150,0
|
|
20241106,185700,3609216900,21150,21150,21150,21150,0
|
|
20241106,185600,3609216900,21150,21150,21150,21150,0
|
|
20241106,185500,3609216900,21150,21150,21150,21150,0
|
|
20241106,185400,3609216900,21150,21150,21150,21150,0
|
|
20241106,185300,3609216900,21150,21150,21150,21150,0
|
|
20241106,185200,3609216900,21150,21150,21150,21150,3449
|
|
20241106,185100,3609216900,21150,21150,21150,21150,0
|
|
20241106,185000,3609216900,21150,21150,21150,21150,0
|
|
20241106,184900,3609216900,21150,21150,21150,21150,0
|
|
20241106,184800,3609216900,21150,21150,21150,21150,0
|
|
20241106,184700,3609216900,21150,21150,21150,21150,0
|
|
20241106,184600,3609216900,21150,21150,21150,21150,0
|
|
20241106,184500,3609216900,21150,21150,21150,21150,0
|
|
20241106,184400,3609216900,21150,21150,21150,21150,0
|
|
20241106,184300,3609216900,21150,21150,21150,21150,0
|
|
20241106,184200,3609216900,21150,21150,21150,21150,0
|
|
20241106,184100,3609216900,21150,21150,21150,21150,0
|
|
20241106,184000,3609216900,21150,21150,21150,21150,0
|
|
20241106,183900,3609216900,21150,21150,21150,21150,0
|
|
20241106,183800,3609216900,21150,21150,21150,21150,0
|
|
20241106,183700,3609216900,21150,21150,21150,21150,0
|
|
20241106,183600,3609216900,21150,21150,21150,21150,0
|
|
20241106,183500,3609216900,21150,21150,21150,21150,0
|
|
20241106,183400,3609216900,21150,21150,21150,21150,0
|
|
20241106,183300,3609216900,21150,21150,21150,21150,0
|
|
20241106,183200,3609216900,21150,21150,21150,21150,0
|
|
20241106,183100,3609216900,21150,21150,21150,21150,0
|
|
20241106,183000,3609216900,21150,21150,21150,21150,0
|
|
20241106,182900,3609216900,21150,21150,21150,21150,0
|
|
20241106,182800,3609216900,21150,21150,21150,21150,0
|
|
20241106,182700,3609216900,21150,21150,21150,21150,0
|
|
20241106,182600,3609216900,21150,21150,21150,21150,0
|
|
20241106,182500,3609216900,21150,21150,21150,21150,0
|
|
20241106,182400,3609216900,21150,21150,21150,21150,0
|
|
20241106,182300,3609216900,21150,21150,21150,21150,0
|
|
20241106,182200,3609216900,21150,21150,21150,21150,3449
|
|
20241106,182100,3609216900,21150,21150,21150,21150,0
|
|
20241106,182000,3609216900,21150,21150,21150,21150,0
|
|
20241106,181900,3609216900,21150,21150,21150,21150,0
|
|
20241106,181800,3609216900,21150,21150,21150,21150,0
|
|
20241106,181700,3609216900,21150,21150,21150,21150,0
|
|
20241106,181600,3609216900,21150,21150,21150,21150,0
|
|
20241106,181500,3609216900,21150,21150,21150,21150,0
|
|
20241106,181400,3609216900,21150,21150,21150,21150,0
|
|
20241106,181300,3609216900,21150,21150,21150,21150,0
|
|
20241106,181200,3609216900,21150,21150,21150,21150,0
|
|
20241106,181100,3609216900,21150,21150,21150,21150,0
|
|
20241106,181000,3609216900,21150,21150,21150,21150,0
|
|
20241106,180900,3609216900,21150,21150,21150,21150,0
|
|
20241106,180800,3609216900,21150,21150,21150,21150,0
|
|
20241106,180700,3609216900,21150,21150,21150,21150,0
|
|
20241106,180600,3609216900,21150,21150,21150,21150,0
|
|
20241106,180500,3609216900,21150,21150,21150,21150,0
|
|
20241106,180400,3609216900,21150,21150,21150,21150,0
|
|
20241106,180300,3609216900,21150,21150,21150,21150,0
|
|
20241106,180200,3609216900,21150,21150,21150,21150,0
|
|
20241106,180100,3609216900,21150,21150,21150,21150,0
|
|
20241106,180000,3609216900,21150,21150,21150,21150,0
|
|
20241106,175900,3609216900,21150,21150,21150,21150,0
|
|
20241106,175800,3609216900,21150,21150,21150,21150,0
|
|
20241106,175700,3609216900,21150,21150,21150,21150,0
|
|
20241106,175600,3609216900,21150,21150,21150,21150,0
|
|
20241106,175500,3609216900,21150,21150,21150,21150,0
|
|
20241106,175400,3609216900,21150,21150,21150,21150,0
|
|
20241106,175300,3609216900,21150,21150,21150,21150,0
|
|
20241106,175200,3609216900,21150,21150,21150,21150,3449
|
|
20241106,175100,3609216900,21150,21150,21150,21150,0
|
|
20241106,175000,3609216900,21150,21150,21150,21150,0
|
|
20241106,174900,3609216900,21150,21150,21150,21150,0
|
|
20241106,174800,3609216900,21150,21150,21150,21150,0
|
|
20241106,174700,3609216900,21150,21150,21150,21150,0
|
|
20241106,174600,3609216900,21150,21150,21150,21150,0
|
|
20241106,174500,3609216900,21150,21150,21150,21150,0
|
|
20241106,174400,3609216900,21150,21150,21150,21150,0
|
|
20241106,174300,3609216900,21150,21150,21150,21150,0
|
|
20241106,174200,3609216900,21150,21150,21150,21150,0
|
|
20241106,174100,3609216900,21150,21150,21150,21150,0
|
|
20241106,174000,3609216900,21150,21150,21150,21150,0
|
|
20241106,173900,3609216900,21150,21150,21150,21150,0
|
|
20241106,173800,3609216900,21150,21150,21150,21150,0
|
|
20241106,173700,3609216900,21150,21150,21150,21150,0
|
|
20241106,173600,3609216900,21150,21150,21150,21150,0
|
|
20241106,173500,3609216900,21150,21150,21150,21150,0
|
|
20241106,173400,3609216900,21150,21150,21150,21150,0
|
|
20241106,173300,3609216900,21150,21150,21150,21150,0
|
|
20241106,173200,3609216900,21150,21150,21150,21150,0
|
|
20241106,173100,3609216900,21150,21150,21150,21150,0
|
|
20241106,173000,3609216900,21150,21150,21150,21150,0
|
|
20241106,172900,3609216900,21150,21150,21150,21150,0
|
|
20241106,172800,3609216900,21150,21150,21150,21150,0
|
|
20241106,172700,3609216900,21150,21150,21150,21150,0
|
|
20241106,172600,3609216900,21150,21150,21150,21150,0
|
|
20241106,172500,3609216900,21150,21150,21150,21150,0
|
|
20241106,172400,3609216900,21150,21150,21150,21150,0
|
|
20241106,172300,3609216900,21150,21150,21150,21150,0
|
|
20241106,172200,3609216900,21150,21150,21150,21150,3449
|
|
20241106,172100,3609216900,21150,21150,21150,21150,0
|
|
20241106,172000,3609216900,21150,21150,21150,21150,0
|
|
20241106,171900,3609216900,21150,21150,21150,21150,0
|
|
20241106,171800,3609216900,21150,21150,21150,21150,0
|
|
20241106,171700,3609216900,21150,21150,21150,21150,0
|
|
20241106,171600,3609216900,21150,21150,21150,21150,0
|
|
20241106,171500,3609216900,21150,21150,21150,21150,0
|
|
20241106,171400,3609216900,21150,21150,21150,21150,0
|
|
20241106,171300,3609216900,21150,21150,21150,21150,0
|
|
20241106,171200,3609216900,21150,21150,21150,21150,0
|
|
20241106,171100,3609216900,21150,21150,21150,21150,0
|
|
20241106,171000,3609216900,21150,21150,21150,21150,0
|
|
20241106,170900,3609216900,21150,21150,21150,21150,0
|
|
20241106,170800,3609216900,21150,21150,21150,21150,0
|
|
20241106,170700,3609216900,21150,21150,21150,21150,0
|
|
20241106,170600,3609216900,21150,21150,21150,21150,0
|
|
20241106,170500,3609216900,21150,21150,21150,21150,0
|
|
20241106,170400,3609216900,21150,21150,21150,21150,0
|
|
20241106,170300,3609216900,21150,21150,21150,21150,0
|
|
20241106,170200,3609216900,21150,21150,21150,21150,0
|
|
20241106,170100,3609216900,21150,21150,21150,21150,0
|
|
20241106,170000,3609216900,21150,21150,21150,21150,0
|
|
20241106,165900,3609216900,21150,21150,21150,21150,0
|
|
20241106,165800,3609216900,21150,21150,21150,21150,0
|
|
20241106,165700,3609216900,21150,21150,21150,21150,0
|
|
20241106,165600,3609216900,21150,21150,21150,21150,0
|
|
20241106,165500,3609216900,21150,21150,21150,21150,0
|
|
20241106,165400,3609216900,21150,21150,21150,21150,0
|
|
20241106,165300,3609216900,21150,21150,21150,21150,0
|
|
20241106,165200,3609216900,21150,21150,21150,21150,3449
|
|
20241106,165100,3609216900,21150,21150,21150,21150,0
|
|
20241106,165000,3609216900,21150,21150,21150,21150,0
|
|
20241106,164900,3609216900,21150,21150,21150,21150,0
|
|
20241106,164800,3609216900,21150,21150,21150,21150,0
|
|
20241106,164700,3609216900,21150,21150,21150,21150,0
|
|
20241106,164600,3609216900,21150,21150,21150,21150,0
|
|
20241106,164500,3609216900,21150,21150,21150,21150,0
|
|
20241106,164400,3609216900,21150,21150,21150,21150,0
|
|
20241106,164300,3609216900,21150,21150,21150,21150,0
|
|
20241106,164200,3609216900,21150,21150,21150,21150,0
|
|
20241106,164100,3609216900,21150,21150,21150,21150,0
|
|
20241106,164000,3609216900,21150,21150,21150,21150,0
|
|
20241106,163900,3609216900,21150,21150,21150,21150,0
|
|
20241106,163800,3609216900,21150,21150,21150,21150,0
|
|
20241106,163700,3609216900,21150,21150,21150,21150,0
|
|
20241106,163600,3609216900,21150,21150,21150,21150,0
|
|
20241106,163500,3609216900,21150,21150,21150,21150,0
|
|
20241106,163400,3609216900,21150,21150,21150,21150,0
|
|
20241106,163300,3609216900,21150,21150,21150,21150,0
|
|
20241106,163200,3609216900,21150,21150,21150,21150,0
|
|
20241106,163100,3609216900,21150,21150,21150,21150,0
|
|
20241106,163000,3609216900,21150,21150,21150,21150,0
|
|
20241106,162900,3609216900,21150,21150,21150,21150,0
|
|
20241106,162800,3609216900,21150,21150,21150,21150,0
|
|
20241106,162700,3609216900,21150,21150,21150,21150,0
|
|
20241106,162600,3609216900,21150,21150,21150,21150,0
|
|
20241106,162500,3609216900,21150,21150,21150,21150,0
|
|
20241106,162400,3609216900,21150,21150,21150,21150,0
|
|
20241106,162300,3609216900,21150,21150,21150,21150,0
|
|
20241106,162200,3609216900,21150,21150,21150,21150,3449
|
|
20241106,162100,3609216900,21150,21150,21150,21150,0
|
|
20241106,162000,3609216900,21150,21150,21150,21150,0
|
|
20241106,161900,3609216900,21150,21150,21150,21150,0
|
|
20241106,161800,3609216900,21150,21150,21150,21150,0
|
|
20241106,161700,3609216900,21150,21150,21150,21150,0
|
|
20241106,161600,3609216900,21150,21150,21150,21150,0
|
|
20241106,161500,3609216900,21150,21150,21150,21150,0
|
|
20241106,161400,3609216900,21150,21150,21150,21150,0
|
|
20241106,161300,3609216900,21150,21150,21150,21150,0
|
|
20241106,161200,3609216900,21150,21150,21150,21150,0
|
|
20241106,161100,3609216900,21150,21150,21150,21150,0
|
|
20241106,161000,3609216900,21150,21150,21150,21150,0
|
|
20241106,160900,3609216900,21150,21150,21150,21150,0
|
|
20241106,160800,3609216900,21150,21150,21150,21150,0
|
|
20241106,160700,3609216900,21150,21150,21150,21150,0
|
|
20241106,160600,3609216900,21150,21150,21150,21150,0
|
|
20241106,160500,3609216900,21150,21150,21150,21150,0
|
|
20241106,160400,3609216900,21150,21150,21150,21150,0
|
|
20241106,160300,3609216900,21150,21150,21150,21150,0
|
|
20241106,160200,3609216900,21150,21150,21150,21150,0
|
|
20241106,160100,3609216900,21150,21150,21150,21150,0
|
|
20241106,160000,3609216900,21150,21150,21150,21150,0
|
|
20241106,155900,3609216900,21150,21150,21150,21150,0
|
|
20241106,155800,3609216900,21150,21150,21150,21150,0
|
|
20241106,155700,3609216900,21150,21150,21150,21150,0
|
|
20241106,155600,3609216900,21150,21150,21150,21150,0
|
|
20241106,155500,3609216900,21150,21150,21150,21150,0
|
|
20241106,155400,3609216900,21150,21150,21150,21150,0
|
|
20241106,155300,3609216900,21150,21150,21150,21150,0
|
|
20241106,155200,3609216900,21150,21150,21150,21150,3449
|
|
20241106,155100,3609216900,21150,21150,21150,21150,0
|
|
20241106,155000,3609216900,21150,21150,21150,21150,0
|
|
20241106,154900,3609216900,21150,21150,21150,21150,0
|
|
20241106,154800,3609216900,21150,21150,21150,21150,0
|
|
20241106,154700,3609216900,21150,21150,21150,21150,0
|
|
20241106,154600,3609216900,21150,21150,21150,21150,0
|
|
20241106,154500,3609216900,21150,21150,21150,21150,0
|
|
20241106,154400,3609216900,21150,21150,21150,21150,0
|
|
20241106,154300,3609216900,21150,21150,21150,21150,0
|
|
20241106,154200,3609216900,21150,21150,21150,21150,0
|
|
20241106,154100,3609216900,21150,21150,21150,21150,0
|
|
20241106,154000,3609216900,21150,21150,21150,21150,0
|
|
20241106,153900,3609216900,21150,21150,21150,21150,0
|
|
20241106,153800,3609216900,21150,21150,21150,21150,0
|
|
20241106,153700,3609216900,21150,21150,21150,21150,0
|
|
20241106,153600,3609216900,21150,21150,21150,21150,0
|
|
20241106,153500,3609216900,21150,21150,21150,21150,0
|
|
20241106,153400,3609216900,21150,21150,21150,21150,0
|
|
20241106,153300,3609216900,21150,21150,21150,21150,0
|
|
20241106,153200,3609216900,21150,21150,21150,21150,0
|
|
20241106,153100,3609216900,21150,21150,21150,21150,0
|
|
20241106,153000,3609216900,21150,21150,21150,21150,3449
|
|
20241106,152900,3536270550,21150,21150,21150,21150,0
|
|
20241106,152800,3536270550,21150,21150,21150,21150,0
|
|
20241106,152700,3536270550,21150,21150,21150,21150,0
|
|
20241106,152600,3536270550,21150,21150,21150,21150,0
|
|
20241106,152500,3536270550,21150,21150,21150,21150,0
|
|
20241106,152400,3536270550,21150,21150,21150,21150,0
|
|
20241106,152300,3536270550,21150,21150,21150,21150,0
|
|
20241106,152200,3536270550,21150,21150,21150,21150,0
|
|
20241106,152100,3536270550,21150,21150,21150,21150,0
|
|
20241106,152000,3536270550,21150,21150,21150,21150,0
|
|
20241106,151900,3536270550,21150,21100,21150,21000,3898
|
|
20241106,151800,3454239300,21150,21150,21150,21150,227
|
|
20241106,151700,3449438250,21150,21100,21200,21100,335
|
|
20241106,151600,3442352250,21150,21050,21150,21050,553
|
|
20241106,151500,3430665950,21050,21050,21100,21050,396
|
|
20241106,151400,3422326150,21050,21050,21150,21050,740
|
|
20241106,151300,3406721800,21050,21050,21150,21050,493
|
|
20241106,151200,3396301600,21100,21100,21200,21050,102
|
|
20241106,151100,3394143100,21150,21050,21200,21050,599
|
|
20241106,151000,3381456450,21050,21050,21150,21000,6869
|
|
20241106,150900,3237091700,21050,21050,21200,21050,319
|
|
20241106,150800,3230355150,21050,21100,21200,21050,714
|
|
20241106,150700,3215268450,21150,21100,21150,21100,72
|
|
20241106,150600,3213746100,21100,21150,21200,21100,1295
|
|
20241106,150500,3186407350,21150,21150,21200,21100,2418
|
|
20241106,150400,3135257050,21150,21200,21200,21150,376
|
|
20241106,150300,3127302150,21200,21300,21300,21200,553
|
|
20241106,150200,3115571950,21200,21300,21300,21200,1219
|
|
20241106,150100,3089706500,21300,21250,21350,21200,1225
|
|
20241106,150000,3063722050,21250,21300,21350,21200,616
|
|
20241106,145900,3050615350,21250,21300,21300,21250,22
|
|
20241106,145800,3050147700,21350,21350,21350,21300,111
|
|
20241106,145700,3047778050,21250,21250,21350,21250,334
|
|
20241106,145600,3040665200,21300,21250,21300,21200,230
|
|
20241106,145500,3035782000,21200,21300,21300,21200,285
|
|
20241106,145400,3029720250,21350,21300,21350,21300,128
|
|
20241106,145300,3026990800,21350,21350,21350,21350,1
|
|
20241106,145200,3026969450,21350,21350,21350,21350,61
|
|
20241106,145100,3025667100,21250,21250,21300,21250,383
|
|
20241106,145000,3017517500,21300,21300,21300,21250,1232
|
|
20241106,144900,2991281750,21400,21400,21400,21400,61
|
|
20241106,144800,2989976350,21300,21300,21450,21300,264
|
|
20241106,144700,2984321200,21350,21350,21400,21300,608
|
|
20241106,144600,2971317350,21350,21350,21350,21350,22
|
|
20241106,144500,2970847650,21400,21350,21400,21350,284
|
|
20241106,144400,2964770550,21350,21350,21350,21350,119
|
|
20241106,144300,2962229900,21400,21450,21450,21350,351
|
|
20241106,144200,2954705300,21400,21350,21400,21350,2
|
|
20241106,144100,2954662550,21450,21400,21450,21350,101
|
|
20241106,144000,2952499950,21300,21450,21450,21300,560
|
|
20241106,143900,2940527550,21350,21400,21400,21350,50
|
|
20241106,143800,2939459850,21450,21400,21500,21350,136
|
|
20241106,143700,2936545950,21300,21450,21450,21300,533
|
|
20241106,143600,2925150800,21350,21350,21350,21350,0
|
|
20241106,143500,2925150800,21350,21350,21350,21350,4
|
|
20241106,143400,2925065400,21400,21400,21500,21400,277
|
|
20241106,143300,2919123150,21400,21400,21400,21400,538
|
|
20241106,143200,2907609950,21400,21450,21450,21400,77
|
|
20241106,143100,2905959300,21450,21450,21450,21450,185
|
|
20241106,143000,2901991050,21400,21400,21400,21400,57
|
|
20241106,142900,2900771250,21400,21500,21500,21400,261
|
|
20241106,142800,2895172550,21450,21500,21500,21450,286
|
|
20241106,142700,2889026050,21450,21450,21500,21450,61
|
|
20241106,142600,2887716900,21400,21450,21450,21400,606
|
|
20241106,142500,2874724650,21450,21450,21450,21450,63
|
|
20241106,142400,2873373300,21450,21450,21450,21450,207
|
|
20241106,142300,2868933150,21500,21450,21500,21400,475
|
|
20241106,142200,2858745650,21400,21400,21450,21400,27
|
|
20241106,142100,2858167200,21400,21400,21500,21400,76
|
|
20241106,142000,2856540500,21400,21450,21500,21400,757
|
|
20241106,141900,2840327800,21400,21400,21450,21400,51
|
|
20241106,141800,2839235700,21450,21450,21500,21450,240
|
|
20241106,141700,2834086500,21500,21500,21500,21500,248
|
|
20241106,141600,2828754500,21450,21450,21550,21350,575
|
|
20241106,141500,2816441550,21400,21500,21500,21400,741
|
|
20241106,141400,2800533550,21500,21500,21500,21500,247
|
|
20241106,141300,2795223050,21450,21450,21500,21450,52
|
|
20241106,141200,2794106450,21400,21500,21500,21400,79
|
|
20241106,141100,2792408850,21450,21450,21450,21400,268
|
|
20241106,141000,2786661200,21400,21450,21450,21400,37
|
|
20241106,140900,2785868400,21450,21450,21500,21450,391
|
|
20241106,140800,2777480750,21400,21400,21450,21400,42
|
|
20241106,140700,2776580950,21400,21450,21450,21400,107
|
|
20241106,140600,2774288800,21450,21450,21450,21450,284
|
|
20241106,140500,2768197000,21400,21450,21450,21400,38
|
|
20241106,140400,2767382850,21400,21400,21450,21400,102
|
|
20241106,140300,2765198650,21450,21350,21450,21350,177
|
|
20241106,140200,2761410600,21400,21400,21400,21400,18
|
|
20241106,140100,2761025400,21300,21350,21350,21300,63
|
|
20241106,140000,2759682550,21350,21400,21400,21350,609
|
|
20241106,135900,2746661850,21450,21450,21450,21450,17
|
|
20241106,135800,2746297200,21450,21450,21450,21450,73
|
|
20241106,135700,2744731350,21450,21500,21500,21400,279
|
|
20241106,135600,2738738150,21350,21450,21500,21350,307
|
|
20241106,135500,2732173100,21350,21400,21550,21350,350
|
|
20241106,135400,2724665800,21500,21450,21550,21450,303
|
|
20241106,135300,2718154000,21450,21450,21500,21450,484
|
|
20241106,135200,2707749500,21450,21500,21500,21450,266
|
|
20241106,135100,2702032200,21500,21400,21500,21400,302
|
|
20241106,135000,2695554350,21400,21350,21400,21350,383
|
|
20241106,134900,2687374050,21350,21350,21400,21350,532
|
|
20241106,134800,2676005200,21300,21300,21300,21300,101
|
|
20241106,134700,2673853900,21300,21300,21300,21300,180
|
|
20241106,134600,2670019900,21300,21250,21300,21250,226
|
|
20241106,134500,2665206750,21250,21250,21300,21250,90
|
|
20241106,134400,2663293250,21300,21300,21300,21250,113
|
|
20241106,134300,2660887300,21250,21250,21300,21250,234
|
|
20241106,134200,2655904150,21200,21250,21250,21200,136
|
|
20241106,134100,2653017400,21200,21300,21300,21200,93
|
|
20241106,134000,2651041200,21300,21300,21300,21300,234
|
|
20241106,133900,2646057000,21300,21300,21400,21300,140
|
|
20241106,133800,2643074900,21450,21350,21450,21300,240
|
|
20241106,133700,2637953750,21350,21250,21350,21250,800
|
|
20241106,133600,2620943050,21300,21250,21300,21250,407
|
|
20241106,133500,2612293450,21350,21300,21350,21250,272
|
|
20241106,133400,2606489500,21300,21300,21300,21300,236
|
|
20241106,133300,2601462700,21300,21350,21350,21300,539
|
|
20241106,133200,2589979350,21350,21250,21350,21250,2474
|
|
20241106,133100,2537312700,21150,21150,21200,21150,371
|
|
20241106,133000,2529449950,21150,21200,21200,21150,54
|
|
20241106,132900,2528306000,21200,21200,21200,21200,545
|
|
20241106,132800,2516752000,21150,21200,21250,21150,1168
|
|
20241106,132700,2492007900,21250,21250,21250,21200,2130
|
|
20241106,132600,2446749400,21200,21200,21250,21100,770
|
|
20241106,132500,2430446650,21150,21200,21200,21150,679
|
|
20241106,132400,2416085150,21200,21200,21200,21200,239
|
|
20241106,132300,2411018350,21250,21250,21300,21200,299
|
|
20241106,132200,2404654050,21250,21250,21300,21250,36
|
|
20241106,132100,2403887900,21250,21350,21350,21150,1926
|
|
20241106,132000,2363078100,21300,21300,21300,21300,56
|
|
20241106,131900,2361885300,21250,21250,21250,21250,25
|
|
20241106,131800,2361354050,21250,21350,21350,21250,467
|
|
20241106,131700,2351403850,21300,21400,21400,21300,93
|
|
20241106,131600,2349417950,21400,21400,21400,21400,39
|
|
20241106,131500,2348583350,21350,21450,21500,21350,277
|
|
20241106,131400,2342643800,21400,21350,21400,21300,413
|
|
20241106,131300,2333808550,21250,21350,21350,21250,214
|
|
20241106,131200,2329250450,21400,21200,21400,21200,1552
|
|
20241106,131100,2296140150,21200,21200,21200,21200,194
|
|
20241106,131000,2292027350,21150,21150,21200,21150,77
|
|
20241106,130900,2290397350,21150,21250,21300,21150,276
|
|
20241106,130800,2284525000,21200,21300,21300,21200,185
|
|
20241106,130700,2280597850,21300,21250,21300,21250,39
|
|
20241106,130600,2279768100,21250,21200,21350,21200,223
|
|
20241106,130500,2275008100,21200,21250,21350,21200,497
|
|
20241106,130400,2264419350,21200,21200,21200,21200,26
|
|
20241106,130300,2263868150,21200,21200,21300,21200,254
|
|
20241106,130200,2258472650,21150,21250,21300,21150,499
|
|
20241106,130100,2247900150,21250,21300,21300,21250,555
|
|
20241106,130000,2236080150,21300,21250,21300,21200,87
|
|
20241106,125900,2234233050,21350,21300,21350,21300,317
|
|
20241106,125800,2227468350,21350,21300,21350,21300,321
|
|
20241106,125700,2220615950,21300,21300,21300,21200,656
|
|
20241106,125600,2206644050,21250,21250,21250,21250,86
|
|
20241106,125500,2204816550,21250,21350,21350,21250,501
|
|
20241106,125400,2194157850,21250,21250,21300,21250,727
|
|
20241106,125300,2178693600,21300,21300,21300,21300,250
|
|
20241106,125200,2173368600,21350,21300,21350,21300,29
|
|
20241106,125100,2172750850,21300,21300,21300,21300,4
|
|
20241106,125000,2172665650,21300,21300,21300,21250,47
|
|
20241106,124900,2171665450,21350,21350,21350,21350,213
|
|
20241106,124800,2167117900,21300,21300,21300,21300,121
|
|
20241106,124700,2164540600,21350,21350,21350,21350,5
|
|
20241106,124600,2164433850,21350,21350,21350,21350,213
|
|
20241106,124500,2159886300,21300,21350,21350,21300,133
|
|
20241106,124400,2157047200,21350,21350,21350,21300,502
|
|
20241106,124300,2146335700,21400,21400,21450,21350,77
|
|
20241106,124200,2144689150,21400,21400,21400,21400,74
|
|
20241106,124100,2143105550,21350,21350,21350,21350,201
|
|
20241106,124000,2138814200,21300,21300,21300,21150,1040
|
|
20241106,123900,2116667800,21300,21150,21300,21150,83
|
|
20241106,123800,2114900950,21150,21250,21350,21150,1208
|
|
20241106,123700,2089267100,21250,21300,21300,21250,3719
|
|
20241106,123600,2010066750,21350,21300,21350,21300,906
|
|
20241106,123500,1990768900,21300,21350,21400,21300,1315
|
|
20241106,123400,1962666150,21300,21300,21300,21300,25
|
|
20241106,123300,1962133650,21300,21350,21350,21300,1369
|
|
20241106,123200,1932913750,21350,21400,21400,21350,469
|
|
20241106,123100,1922879450,21350,21350,21400,21350,660
|
|
20241106,123000,1908778450,21350,21400,21400,21350,816
|
|
20241106,122900,1891346100,21400,21400,21400,21400,507
|
|
20241106,122800,1880496300,21450,21450,21450,21450,37
|
|
20241106,122700,1879702650,21500,21500,21500,21450,296
|
|
20241106,122600,1873339300,21450,21450,21450,21450,17
|
|
20241106,122500,1872974650,21550,21500,21550,21500,108
|
|
20241106,122400,1870650700,21500,21450,21500,21450,115
|
|
20241106,122300,1868178750,21400,21400,21400,21400,18
|
|
20241106,122200,1867793550,21400,21400,21450,21400,26
|
|
20241106,122100,1867235950,21500,21500,21500,21500,229
|
|
20241106,122000,1862312450,21500,21500,21500,21500,180
|
|
20241106,121900,1858442450,21500,21500,21500,21500,47
|
|
20241106,121800,1857431950,21550,21450,21550,21400,2521
|
|
20241106,121700,1803395700,21450,21550,21550,21450,2187
|
|
20241106,121600,1756432600,21550,21600,21600,21550,175
|
|
20241106,121500,1752654100,21550,21550,21650,21550,258
|
|
20241106,121400,1747088300,21550,21550,21550,21550,42
|
|
20241106,121300,1746183200,21550,21550,21550,21550,29
|
|
20241106,121200,1745558250,21500,21500,21500,21500,420
|
|
20241106,121100,1736528250,21500,21500,21500,21500,256
|
|
20241106,121000,1731024250,21500,21600,21600,21500,218
|
|
20241106,120900,1726315650,21550,21550,21550,21550,24
|
|
20241106,120800,1725798450,21550,21550,21600,21550,139
|
|
20241106,120700,1722796650,21550,21500,21550,21500,136
|
|
20241106,120600,1719868800,21550,21550,21550,21550,19
|
|
20241106,120500,1719459350,21550,21550,21550,21550,211
|
|
20241106,120400,1714912300,21600,21600,21600,21600,212
|
|
20241106,120300,1710333100,21600,21600,21600,21600,150
|
|
20241106,120200,1707093100,21600,21600,21600,21600,21
|
|
20241106,120100,1706639500,21600,21600,21600,21550,1043
|
|
20241106,120000,1684149350,21600,21600,21600,21600,17
|
|
20241106,115900,1683782150,21600,21600,21600,21600,17
|
|
20241106,115800,1683414950,21650,21650,21650,21600,563
|
|
20241106,115700,1671227350,21600,21600,21600,21600,0
|
|
20241106,115600,1671227350,21600,21700,21700,21600,253
|
|
20241106,115500,1665741250,21600,21650,21650,21600,121
|
|
20241106,115400,1663124050,21650,21650,21650,21650,196
|
|
20241106,115300,1658880650,21650,21700,21700,21650,314
|
|
20241106,115200,1652071900,21700,21650,21700,21650,145
|
|
20241106,115100,1648926700,21650,21800,21800,21650,140
|
|
20241106,115000,1645891850,21800,21700,21800,21700,514
|
|
20241106,114900,1634709600,21750,21700,21750,21700,50
|
|
20241106,114800,1633623450,21750,21750,21750,21750,0
|
|
20241106,114700,1633623450,21750,21750,21750,21750,213
|
|
20241106,114600,1628990700,21800,21700,21800,21700,302
|
|
20241106,114500,1622437100,21750,21750,21750,21750,322
|
|
20241106,114400,1615433600,21750,21750,21750,21750,2
|
|
20241106,114300,1615390100,21750,21750,21750,21750,94
|
|
20241106,114200,1613345600,21700,21800,21800,21600,674
|
|
20241106,114100,1598709100,21750,21750,21750,21700,106
|
|
20241106,114000,1596403650,21800,21800,21800,21650,619
|
|
20241106,113900,1582961850,21850,21850,21850,21850,472
|
|
20241106,113800,1572648650,21950,21900,21950,21900,4
|
|
20241106,113700,1572561000,21900,21850,21900,21850,121
|
|
20241106,113600,1569911150,21850,21850,21900,21800,254
|
|
20241106,113500,1564352750,21800,21850,21850,21800,56
|
|
20241106,113400,1563130000,21800,21850,21850,21800,266
|
|
20241106,113300,1557322400,21900,21850,21900,21850,255
|
|
20241106,113200,1551739900,21900,21900,21900,21900,5
|
|
20241106,113100,1551630400,21900,21850,21900,21850,210
|
|
20241106,113000,1547034900,21900,21850,21900,21800,426
|
|
20241106,112900,1537721850,21850,21850,21950,21850,109
|
|
20241106,112800,1535340100,21850,21900,21900,21850,216
|
|
20241106,112700,1530614700,21900,21900,21950,21900,365
|
|
20241106,112600,1522621150,21950,21950,21950,21900,220
|
|
20241106,112500,1517800000,21950,21900,21950,21900,19
|
|
20241106,112400,1517383800,21950,21900,21950,21850,786
|
|
20241106,112300,1500185500,21900,21900,21900,21900,0
|
|
20241106,112200,1500185500,21900,21900,21950,21900,634
|
|
20241106,112100,1486270200,21900,21900,21900,21900,164
|
|
20241106,112000,1482678600,21950,21950,22000,21950,133
|
|
20241106,111900,1479758500,21950,21950,22000,21900,1084
|
|
20241106,111800,1455917200,22000,22000,22000,22000,5
|
|
20241106,111700,1455807200,22000,22000,22000,22000,32
|
|
20241106,111600,1455103200,22050,22000,22050,21950,233
|
|
20241106,111500,1449967400,22000,22050,22050,22000,1056
|
|
20241106,111400,1426735300,22050,22100,22100,22050,1058
|
|
20241106,111300,1403405500,22050,22050,22050,22050,212
|
|
20241106,111200,1398730900,22050,22050,22050,22050,1
|
|
20241106,111100,1398708850,22050,22000,22050,21900,979
|
|
20241106,111000,1377138500,21950,21950,21950,21950,9
|
|
20241106,110900,1376940950,21950,22000,22000,21950,425
|
|
20241106,110800,1367595800,22050,22100,22100,21950,927
|
|
20241106,110700,1347169050,22050,21950,22050,21950,352
|
|
20241106,110600,1339414200,22000,22100,22250,22000,3392
|
|
20241106,110500,1264231250,22100,21950,22100,21950,2178
|
|
20241106,110400,1216290400,21950,21950,21950,21950,226
|
|
20241106,110300,1211329700,21950,21950,22000,21900,2056
|
|
20241106,110200,1166196300,21950,21950,21950,21900,444
|
|
20241106,110100,1156451000,21900,21850,21950,21850,2238
|
|
20241106,110000,1107452150,21850,21800,21850,21800,1263
|
|
20241106,105900,1079858200,21800,21800,21900,21800,1430
|
|
20241106,105800,1048645850,21750,21700,21750,21700,19
|
|
20241106,105700,1048233450,21750,21700,21800,21700,718
|
|
20241106,105600,1032594800,21700,21600,21700,21600,12
|
|
20241106,105500,1032335100,21650,21700,21700,21650,276
|
|
20241106,105400,1026347200,21700,21750,21800,21700,1046
|
|
20241106,105300,1003592000,21700,21600,21700,21600,679
|
|
20241106,105200,988861050,21600,21600,21600,21600,0
|
|
20241106,105100,988861050,21600,21650,21650,21600,704
|
|
20241106,105000,973621850,21700,21650,21700,21650,298
|
|
20241106,104900,967159000,21650,21650,21650,21650,116
|
|
20241106,104800,964647600,21700,21650,21700,21650,724
|
|
20241106,104700,948938000,21600,21600,21600,21600,18
|
|
20241106,104600,948549200,21600,21650,21700,21600,117
|
|
20241106,104500,946012950,21650,21600,21650,21600,967
|
|
20241106,104400,925081900,21600,21600,21600,21600,301
|
|
20241106,104300,918580300,21550,21550,21550,21550,42
|
|
20241106,104200,917675200,21550,21550,21550,21550,174
|
|
20241106,104100,913925500,21500,21500,21500,21500,3
|
|
20241106,104000,913861000,21500,21500,21500,21500,55
|
|
20241106,103900,912678500,21550,21550,21550,21550,212
|
|
20241106,103800,908109900,21550,21550,21550,21550,0
|
|
20241106,103700,908109900,21550,21550,21550,21550,4
|
|
20241106,103600,908023700,21600,21500,21600,21500,214
|
|
20241106,103500,903401400,21550,21550,21550,21550,115
|
|
20241106,103400,900923150,21550,21600,21600,21550,51
|
|
20241106,103300,899821900,21600,21600,21600,21600,11
|
|
20241106,103200,899584300,21600,21600,21600,21600,0
|
|
20241106,103100,899584300,21600,21600,21600,21600,429
|
|
20241106,103000,890317900,21600,21550,21600,21550,640
|
|
20241106,102900,876523050,21450,21450,21450,21450,170
|
|
20241106,102800,872876550,21450,21450,21450,21450,21
|
|
20241106,102700,872426100,21450,21450,21450,21450,130
|
|
20241106,102600,869637600,21450,21450,21450,21450,0
|
|
20241106,102500,869637600,21450,21450,21450,21450,0
|
|
20241106,102400,869637600,21450,21500,21550,21450,124
|
|
20241106,102300,866971500,21450,21450,21450,21450,320
|
|
20241106,102200,860107500,21450,21450,21450,21450,30
|
|
20241106,102100,859464000,21550,21550,21550,21550,0
|
|
20241106,102000,859464000,21550,21500,21550,21500,178
|
|
20241106,101900,855631950,21500,21500,21500,21500,435
|
|
20241106,101800,846279450,21500,21500,21500,21500,44
|
|
20241106,101700,845333450,21550,21550,21550,21550,5
|
|
20241106,101600,845225700,21500,21450,21500,21450,1548
|
|
20241106,101500,811943900,21400,21450,21450,21400,29
|
|
20241106,101400,811321900,21500,21500,21500,21500,1
|
|
20241106,101300,811300400,21400,21400,21400,21400,951
|
|
20241106,101200,790949000,21400,21400,21400,21400,253
|
|
20241106,101100,785534800,21450,21500,21550,21450,568
|
|
20241106,101000,773341000,21500,21500,21500,21500,0
|
|
20241106,100900,773341000,21500,21500,21500,21500,7
|
|
20241106,100800,773190500,21500,21500,21500,21500,4
|
|
20241106,100700,773104500,21500,21450,21500,21450,845
|
|
20241106,100600,754938000,21450,21450,21450,21400,70
|
|
20241106,100500,753436550,21500,21500,21500,21500,264
|
|
20241106,100400,747760550,21500,21500,21500,21500,0
|
|
20241106,100300,747760550,21500,21500,21500,21500,233
|
|
20241106,100200,742751050,21400,21350,21450,21350,390
|
|
20241106,100100,734400600,21350,21400,21450,21350,293
|
|
20241106,100000,728124100,21450,21350,21450,21350,12
|
|
20241106,095900,727867450,21350,21400,21400,21350,171
|
|
20241106,095800,724213050,21350,21400,21450,21350,31
|
|
20241106,095700,723550050,21400,21450,21450,21400,40
|
|
20241106,095600,722692550,21450,21450,21450,21450,23
|
|
20241106,095500,722199200,21450,21450,21500,21450,54
|
|
20241106,095400,721040850,21450,21400,21450,21350,887
|
|
20241106,095300,702021750,21400,21350,21400,21300,188
|
|
20241106,095200,698008800,21350,21350,21350,21300,1527
|
|
20241106,095100,665480100,21300,21400,21400,21300,2139
|
|
20241106,095000,619735550,21400,21400,21400,21400,481
|
|
20241106,094900,609442150,21450,21450,21450,21400,16
|
|
20241106,094800,609099200,21450,21450,21450,21450,30
|
|
20241106,094700,608455700,21450,21350,21500,21350,382
|
|
20241106,094600,600278700,21400,21350,21400,21300,31
|
|
20241106,094500,599617100,21350,21300,21400,21300,162
|
|
20241106,094400,596155100,21350,21350,21350,21350,25
|
|
20241106,094300,595621350,21400,21350,21400,21300,40
|
|
20241106,094200,594768350,21400,21450,21450,21300,2425
|
|
20241106,094100,542994300,21400,21450,21450,21400,584
|
|
20241106,094000,530468100,21450,21450,21500,21450,307
|
|
20241106,093900,523882850,21500,21500,21500,21500,164
|
|
20241106,093800,520356850,21500,21500,21550,21500,15
|
|
20241106,093700,520034300,21500,21500,21500,21500,30
|
|
20241106,093600,519389300,21550,21500,21550,21500,11
|
|
20241106,093500,519152750,21500,21500,21500,21500,93
|
|
20241106,093400,517153250,21500,21500,21550,21450,1621
|
|
20241106,093300,482295050,21450,21450,21500,21400,2158
|
|
20241106,093200,435930950,21450,21550,21600,21450,756
|
|
20241106,093100,419638200,21500,21500,21550,21500,699
|
|
20241106,093000,404605750,21500,21550,21550,21450,298
|
|
20241106,092900,398194500,21450,21500,21500,21450,212
|
|
20241106,092800,393640250,21450,21550,21600,21450,914
|
|
20241106,092700,374034000,21600,21450,21600,21450,714
|
|
20241106,092600,358693150,21500,21500,21500,21500,85
|
|
20241106,092500,356865650,21500,21500,21500,21500,94
|
|
20241106,092400,354844650,21500,21550,21550,21500,355
|
|
20241106,092300,347199600,21550,21550,21850,21450,3362
|
|
20241106,092200,274699500,21550,21550,21550,21500,364
|
|
20241106,092100,266863000,21550,21550,21600,21500,1940
|
|
20241106,092000,225055150,21600,21650,21650,21550,3545
|
|
20241106,091900,148504000,21650,21650,21650,21650,352
|
|
20241106,091800,140883200,21650,21700,21700,21650,112
|
|
20241106,091700,138453050,21650,21650,21650,21650,99
|
|
20241106,091600,136309700,21650,21700,21700,21650,59
|
|
20241106,091500,135029650,21700,21700,21700,21700,56
|
|
20241106,091400,133814450,21750,21750,21750,21750,39
|
|
20241106,091300,132966200,21800,21800,21800,21800,6
|
|
20241106,091200,132835400,21800,21750,21800,21650,299
|
|
20241106,091100,126331200,21800,21750,21800,21750,20
|
|
20241106,091000,125896000,21750,21600,21750,21600,35
|
|
20241106,090900,125136650,21600,21700,21700,21600,1659
|
|
20241106,090800,89234200,21650,21650,21650,21650,104
|
|
20241106,090700,86982600,21650,21600,21650,21600,31
|
|
20241106,090600,86312750,21650,21750,21750,21650,145
|
|
20241106,090500,83173400,21650,21750,21750,21650,697
|
|
20241106,090400,68033350,21650,21650,21750,21600,594
|
|
20241106,090300,55174650,21700,21800,21800,21700,418
|
|
20241106,090200,46086500,21800,21650,21800,21650,420
|
|
20241106,090100,36955450,21800,21700,21850,21650,756
|
|
20241106,090000,20509450,21600,21600,21750,21600,949
|