651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,194800,3383466800,23500,23500,23500,23500,1734
|
|
20241107,194700,3383466800,23500,23500,23500,23500,0
|
|
20241107,194600,3383466800,23500,23500,23500,23500,0
|
|
20241107,194500,3383466800,23500,23500,23500,23500,0
|
|
20241107,194400,3383466800,23500,23500,23500,23500,0
|
|
20241107,194300,3383466800,23500,23500,23500,23500,0
|
|
20241107,194200,3383466800,23500,23500,23500,23500,0
|
|
20241107,194100,3383466800,23500,23500,23500,23500,0
|
|
20241107,194000,3383466800,23500,23500,23500,23500,0
|
|
20241107,193900,3383466800,23500,23500,23500,23500,0
|
|
20241107,193800,3383466800,23500,23500,23500,23500,0
|
|
20241107,193700,3383466800,23500,23500,23500,23500,0
|
|
20241107,193600,3383466800,23500,23500,23500,23500,0
|
|
20241107,193500,3383466800,23500,23500,23500,23500,0
|
|
20241107,193400,3383466800,23500,23500,23500,23500,0
|
|
20241107,193300,3383466800,23500,23500,23500,23500,0
|
|
20241107,193200,3383466800,23500,23500,23500,23500,0
|
|
20241107,193100,3383466800,23500,23500,23500,23500,0
|
|
20241107,193000,3383466800,23500,23500,23500,23500,0
|
|
20241107,192900,3383466800,23500,23500,23500,23500,0
|
|
20241107,192800,3383466800,23500,23500,23500,23500,0
|
|
20241107,192700,3383466800,23500,23500,23500,23500,0
|
|
20241107,192600,3383466800,23500,23500,23500,23500,0
|
|
20241107,192500,3383466800,23500,23500,23500,23500,0
|
|
20241107,192400,3383466800,23500,23500,23500,23500,0
|
|
20241107,192300,3383466800,23500,23500,23500,23500,0
|
|
20241107,192200,3383466800,23500,23500,23500,23500,0
|
|
20241107,192100,3383466800,23500,23500,23500,23500,0
|
|
20241107,192000,3383466800,23500,23500,23500,23500,0
|
|
20241107,191900,3383466800,23500,23500,23500,23500,0
|
|
20241107,191800,3383466800,23500,23500,23500,23500,1734
|
|
20241107,191700,3383466800,23500,23500,23500,23500,0
|
|
20241107,191600,3383466800,23500,23500,23500,23500,0
|
|
20241107,191500,3383466800,23500,23500,23500,23500,0
|
|
20241107,191400,3383466800,23500,23500,23500,23500,0
|
|
20241107,191300,3383466800,23500,23500,23500,23500,0
|
|
20241107,191200,3383466800,23500,23500,23500,23500,0
|
|
20241107,191100,3383466800,23500,23500,23500,23500,0
|
|
20241107,191000,3383466800,23500,23500,23500,23500,0
|
|
20241107,190900,3383466800,23500,23500,23500,23500,0
|
|
20241107,190800,3383466800,23500,23500,23500,23500,0
|
|
20241107,190700,3383466800,23500,23500,23500,23500,0
|
|
20241107,190600,3383466800,23500,23500,23500,23500,0
|
|
20241107,190500,3383466800,23500,23500,23500,23500,0
|
|
20241107,190400,3383466800,23500,23500,23500,23500,0
|
|
20241107,190300,3383466800,23500,23500,23500,23500,0
|
|
20241107,190200,3383466800,23500,23500,23500,23500,0
|
|
20241107,190100,3383466800,23500,23500,23500,23500,0
|
|
20241107,190000,3383466800,23500,23500,23500,23500,0
|
|
20241107,185900,3383466800,23500,23500,23500,23500,0
|
|
20241107,185800,3383466800,23500,23500,23500,23500,0
|
|
20241107,185700,3383466800,23500,23500,23500,23500,0
|
|
20241107,185600,3383466800,23500,23500,23500,23500,0
|
|
20241107,185500,3383466800,23500,23500,23500,23500,0
|
|
20241107,185400,3383466800,23500,23500,23500,23500,0
|
|
20241107,185300,3383466800,23500,23500,23500,23500,0
|
|
20241107,185200,3383466800,23500,23500,23500,23500,0
|
|
20241107,185100,3383466800,23500,23500,23500,23500,0
|
|
20241107,185000,3383466800,23500,23500,23500,23500,0
|
|
20241107,184900,3383466800,23500,23500,23500,23500,0
|
|
20241107,184800,3383466800,23500,23500,23500,23500,1734
|
|
20241107,184700,3383466800,23500,23500,23500,23500,0
|
|
20241107,184600,3383466800,23500,23500,23500,23500,0
|
|
20241107,184500,3383466800,23500,23500,23500,23500,0
|
|
20241107,184400,3383466800,23500,23500,23500,23500,0
|
|
20241107,184300,3383466800,23500,23500,23500,23500,0
|
|
20241107,184200,3383466800,23500,23500,23500,23500,0
|
|
20241107,184100,3383466800,23500,23500,23500,23500,0
|
|
20241107,184000,3383466800,23500,23500,23500,23500,0
|
|
20241107,183900,3383466800,23500,23500,23500,23500,0
|
|
20241107,183800,3383466800,23500,23500,23500,23500,0
|
|
20241107,183700,3383466800,23500,23500,23500,23500,0
|
|
20241107,183600,3383466800,23500,23500,23500,23500,0
|
|
20241107,183500,3383466800,23500,23500,23500,23500,0
|
|
20241107,183400,3383466800,23500,23500,23500,23500,0
|
|
20241107,183300,3383466800,23500,23500,23500,23500,0
|
|
20241107,183200,3383466800,23500,23500,23500,23500,0
|
|
20241107,183100,3383466800,23500,23500,23500,23500,0
|
|
20241107,183000,3383466800,23500,23500,23500,23500,0
|
|
20241107,182900,3383466800,23500,23500,23500,23500,0
|
|
20241107,182800,3383466800,23500,23500,23500,23500,0
|
|
20241107,182700,3383466800,23500,23500,23500,23500,0
|
|
20241107,182600,3383466800,23500,23500,23500,23500,0
|
|
20241107,182500,3383466800,23500,23500,23500,23500,0
|
|
20241107,182400,3383466800,23500,23500,23500,23500,0
|
|
20241107,182300,3383466800,23500,23500,23500,23500,0
|
|
20241107,182200,3383466800,23500,23500,23500,23500,0
|
|
20241107,182100,3383466800,23500,23500,23500,23500,0
|
|
20241107,182000,3383466800,23500,23500,23500,23500,0
|
|
20241107,181900,3383466800,23500,23500,23500,23500,0
|
|
20241107,181800,3383466800,23500,23500,23500,23500,1734
|
|
20241107,181700,3383466800,23500,23500,23500,23500,0
|
|
20241107,181600,3383466800,23500,23500,23500,23500,0
|
|
20241107,181500,3383466800,23500,23500,23500,23500,0
|
|
20241107,181400,3383466800,23500,23500,23500,23500,0
|
|
20241107,181300,3383466800,23500,23500,23500,23500,0
|
|
20241107,181200,3383466800,23500,23500,23500,23500,0
|
|
20241107,181100,3383466800,23500,23500,23500,23500,0
|
|
20241107,181000,3383466800,23500,23500,23500,23500,0
|
|
20241107,180900,3383466800,23500,23500,23500,23500,0
|
|
20241107,180800,3383466800,23500,23500,23500,23500,0
|
|
20241107,180700,3383466800,23500,23500,23500,23500,0
|
|
20241107,180600,3383466800,23500,23500,23500,23500,0
|
|
20241107,180500,3383466800,23500,23500,23500,23500,0
|
|
20241107,180400,3383466800,23500,23500,23500,23500,0
|
|
20241107,180300,3383466800,23500,23500,23500,23500,0
|
|
20241107,180200,3383466800,23500,23500,23500,23500,0
|
|
20241107,180100,3383466800,23500,23500,23500,23500,0
|
|
20241107,180000,3383466800,23500,23500,23500,23500,0
|
|
20241107,175900,3383466800,23500,23500,23500,23500,0
|
|
20241107,175800,3383466800,23500,23500,23500,23500,0
|
|
20241107,175700,3383466800,23500,23500,23500,23500,0
|
|
20241107,175600,3383466800,23500,23500,23500,23500,0
|
|
20241107,175500,3383466800,23500,23500,23500,23500,0
|
|
20241107,175400,3383466800,23500,23500,23500,23500,0
|
|
20241107,175300,3383466800,23500,23500,23500,23500,0
|
|
20241107,175200,3383466800,23500,23500,23500,23500,0
|
|
20241107,175100,3383466800,23500,23500,23500,23500,0
|
|
20241107,175000,3383466800,23500,23500,23500,23500,0
|
|
20241107,174900,3383466800,23500,23500,23500,23500,0
|
|
20241107,174800,3383466800,23500,23500,23500,23500,1734
|
|
20241107,174700,3383466800,23500,23500,23500,23500,0
|
|
20241107,174600,3383466800,23500,23500,23500,23500,0
|
|
20241107,174500,3383466800,23500,23500,23500,23500,0
|
|
20241107,174400,3383466800,23500,23500,23500,23500,0
|
|
20241107,174300,3383466800,23500,23500,23500,23500,0
|
|
20241107,174200,3383466800,23500,23500,23500,23500,0
|
|
20241107,174100,3383466800,23500,23500,23500,23500,0
|
|
20241107,174000,3383466800,23500,23500,23500,23500,0
|
|
20241107,173900,3383466800,23500,23500,23500,23500,0
|
|
20241107,173800,3383466800,23500,23500,23500,23500,0
|
|
20241107,173700,3383466800,23500,23500,23500,23500,0
|
|
20241107,173600,3383466800,23500,23500,23500,23500,0
|
|
20241107,173500,3383466800,23500,23500,23500,23500,0
|
|
20241107,173400,3383466800,23500,23500,23500,23500,0
|
|
20241107,173300,3383466800,23500,23500,23500,23500,0
|
|
20241107,173200,3383466800,23500,23500,23500,23500,0
|
|
20241107,173100,3383466800,23500,23500,23500,23500,0
|
|
20241107,173000,3383466800,23500,23500,23500,23500,0
|
|
20241107,172900,3383466800,23500,23500,23500,23500,0
|
|
20241107,172800,3383466800,23500,23500,23500,23500,0
|
|
20241107,172700,3383466800,23500,23500,23500,23500,0
|
|
20241107,172600,3383466800,23500,23500,23500,23500,0
|
|
20241107,172500,3383466800,23500,23500,23500,23500,0
|
|
20241107,172400,3383466800,23500,23500,23500,23500,0
|
|
20241107,172300,3383466800,23500,23500,23500,23500,0
|
|
20241107,172200,3383466800,23500,23500,23500,23500,0
|
|
20241107,172100,3383466800,23500,23500,23500,23500,0
|
|
20241107,172000,3383466800,23500,23500,23500,23500,0
|
|
20241107,171900,3383466800,23500,23500,23500,23500,0
|
|
20241107,171800,3383466800,23500,23500,23500,23500,1734
|
|
20241107,171700,3383466800,23500,23500,23500,23500,0
|
|
20241107,171600,3383466800,23500,23500,23500,23500,0
|
|
20241107,171500,3383466800,23500,23500,23500,23500,0
|
|
20241107,171400,3383466800,23500,23500,23500,23500,0
|
|
20241107,171300,3383466800,23500,23500,23500,23500,0
|
|
20241107,171200,3383466800,23500,23500,23500,23500,0
|
|
20241107,171100,3383466800,23500,23500,23500,23500,0
|
|
20241107,171000,3383466800,23500,23500,23500,23500,0
|
|
20241107,170900,3383466800,23500,23500,23500,23500,0
|
|
20241107,170800,3383466800,23500,23500,23500,23500,0
|
|
20241107,170700,3383466800,23500,23500,23500,23500,0
|
|
20241107,170600,3383466800,23500,23500,23500,23500,0
|
|
20241107,170500,3383466800,23500,23500,23500,23500,0
|
|
20241107,170400,3383466800,23500,23500,23500,23500,0
|
|
20241107,170300,3383466800,23500,23500,23500,23500,0
|
|
20241107,170200,3383466800,23500,23500,23500,23500,0
|
|
20241107,170100,3383466800,23500,23500,23500,23500,0
|
|
20241107,170000,3383466800,23500,23500,23500,23500,0
|
|
20241107,165900,3383466800,23500,23500,23500,23500,0
|
|
20241107,165800,3383466800,23500,23500,23500,23500,0
|
|
20241107,165700,3383466800,23500,23500,23500,23500,0
|
|
20241107,165600,3383466800,23500,23500,23500,23500,0
|
|
20241107,165500,3383466800,23500,23500,23500,23500,0
|
|
20241107,165400,3383466800,23500,23500,23500,23500,0
|
|
20241107,165300,3383466800,23500,23500,23500,23500,0
|
|
20241107,165200,3383466800,23500,23500,23500,23500,0
|
|
20241107,165100,3383466800,23500,23500,23500,23500,0
|
|
20241107,165000,3383466800,23500,23500,23500,23500,0
|
|
20241107,164900,3383466800,23500,23500,23500,23500,0
|
|
20241107,164800,3383466800,23500,23500,23500,23500,1734
|
|
20241107,164700,3383466800,23500,23500,23500,23500,0
|
|
20241107,164600,3383466800,23500,23500,23500,23500,0
|
|
20241107,164500,3383466800,23500,23500,23500,23500,0
|
|
20241107,164400,3383466800,23500,23500,23500,23500,0
|
|
20241107,164300,3383466800,23500,23500,23500,23500,0
|
|
20241107,164200,3383466800,23500,23500,23500,23500,0
|
|
20241107,164100,3383466800,23500,23500,23500,23500,0
|
|
20241107,164000,3383466800,23500,23500,23500,23500,0
|
|
20241107,163900,3383466800,23500,23500,23500,23500,0
|
|
20241107,163800,3383466800,23500,23500,23500,23500,0
|
|
20241107,163700,3383466800,23500,23500,23500,23500,0
|
|
20241107,163600,3383466800,23500,23500,23500,23500,0
|
|
20241107,163500,3383466800,23500,23500,23500,23500,0
|
|
20241107,163400,3383466800,23500,23500,23500,23500,0
|
|
20241107,163300,3383466800,23500,23500,23500,23500,0
|
|
20241107,163200,3383466800,23500,23500,23500,23500,0
|
|
20241107,163100,3383466800,23500,23500,23500,23500,0
|
|
20241107,163000,3383466800,23500,23500,23500,23500,0
|
|
20241107,162900,3383466800,23500,23500,23500,23500,0
|
|
20241107,162800,3383466800,23500,23500,23500,23500,0
|
|
20241107,162700,3383466800,23500,23500,23500,23500,0
|
|
20241107,162600,3383466800,23500,23500,23500,23500,0
|
|
20241107,162500,3383466800,23500,23500,23500,23500,0
|
|
20241107,162400,3383466800,23500,23500,23500,23500,0
|
|
20241107,162300,3383466800,23500,23500,23500,23500,0
|
|
20241107,162200,3383466800,23500,23500,23500,23500,0
|
|
20241107,162100,3383466800,23500,23500,23500,23500,0
|
|
20241107,162000,3383466800,23500,23500,23500,23500,0
|
|
20241107,161900,3383466800,23500,23500,23500,23500,0
|
|
20241107,161800,3383466800,23500,23500,23500,23500,1734
|
|
20241107,161700,3383466800,23500,23500,23500,23500,0
|
|
20241107,161600,3383466800,23500,23500,23500,23500,0
|
|
20241107,161500,3383466800,23500,23500,23500,23500,0
|
|
20241107,161400,3383466800,23500,23500,23500,23500,0
|
|
20241107,161300,3383466800,23500,23500,23500,23500,0
|
|
20241107,161200,3383466800,23500,23500,23500,23500,0
|
|
20241107,161100,3383466800,23500,23500,23500,23500,0
|
|
20241107,161000,3383466800,23500,23500,23500,23500,0
|
|
20241107,160900,3383466800,23500,23500,23500,23500,0
|
|
20241107,160800,3383466800,23500,23500,23500,23500,0
|
|
20241107,160700,3383466800,23500,23500,23500,23500,0
|
|
20241107,160600,3383466800,23500,23500,23500,23500,0
|
|
20241107,160500,3383466800,23500,23500,23500,23500,0
|
|
20241107,160400,3383466800,23500,23500,23500,23500,0
|
|
20241107,160300,3383466800,23500,23500,23500,23500,0
|
|
20241107,160200,3383466800,23500,23500,23500,23500,0
|
|
20241107,160100,3383466800,23500,23500,23500,23500,0
|
|
20241107,160000,3383466800,23500,23500,23500,23500,0
|
|
20241107,155900,3383466800,23500,23500,23500,23500,0
|
|
20241107,155800,3383466800,23500,23500,23500,23500,0
|
|
20241107,155700,3383466800,23500,23500,23500,23500,0
|
|
20241107,155600,3383466800,23500,23500,23500,23500,0
|
|
20241107,155500,3383466800,23500,23500,23500,23500,0
|
|
20241107,155400,3383466800,23500,23500,23500,23500,0
|
|
20241107,155300,3383466800,23500,23500,23500,23500,0
|
|
20241107,155200,3383466800,23500,23500,23500,23500,0
|
|
20241107,155100,3383466800,23500,23500,23500,23500,0
|
|
20241107,155000,3383466800,23500,23500,23500,23500,0
|
|
20241107,154900,3383466800,23500,23500,23500,23500,0
|
|
20241107,154800,3383466800,23500,23500,23500,23500,1734
|
|
20241107,154700,3383466800,23500,23500,23500,23500,0
|
|
20241107,154600,3383466800,23500,23500,23500,23500,0
|
|
20241107,154500,3383466800,23500,23500,23500,23500,0
|
|
20241107,154400,3383466800,23500,23500,23500,23500,0
|
|
20241107,154300,3383466800,23500,23500,23500,23500,0
|
|
20241107,154200,3383466800,23500,23500,23500,23500,0
|
|
20241107,154100,3383466800,23500,23500,23500,23500,0
|
|
20241107,154000,3383466800,23500,23500,23500,23500,0
|
|
20241107,153900,3383466800,23500,23500,23500,23500,0
|
|
20241107,153800,3383466800,23500,23500,23500,23500,0
|
|
20241107,153700,3383466800,23500,23500,23500,23500,0
|
|
20241107,153600,3383466800,23500,23500,23500,23500,0
|
|
20241107,153500,3383466800,23500,23500,23500,23500,0
|
|
20241107,153400,3383466800,23500,23500,23500,23500,0
|
|
20241107,153300,3383466800,23500,23500,23500,23500,0
|
|
20241107,153200,3383466800,23500,23500,23500,23500,0
|
|
20241107,153100,3383466800,23500,23500,23500,23500,0
|
|
20241107,153000,3383466800,23500,23500,23500,23500,1734
|
|
20241107,152900,3342717800,23550,23550,23550,23550,0
|
|
20241107,152800,3342717800,23550,23550,23550,23550,0
|
|
20241107,152700,3342717800,23550,23550,23550,23550,0
|
|
20241107,152600,3342717800,23550,23550,23550,23550,0
|
|
20241107,152500,3342717800,23550,23550,23550,23550,0
|
|
20241107,152400,3342717800,23550,23550,23550,23550,0
|
|
20241107,152300,3342717800,23550,23550,23550,23550,0
|
|
20241107,152200,3342717800,23550,23550,23550,23550,0
|
|
20241107,152100,3342717800,23550,23550,23550,23550,0
|
|
20241107,152000,3342717800,23550,23550,23550,23550,0
|
|
20241107,151900,3342717800,23550,23550,23600,23550,229
|
|
20241107,151800,3337324500,23550,23550,23600,23550,22
|
|
20241107,151700,3336805900,23550,23500,23600,23500,201
|
|
20241107,151600,3332077350,23500,23500,23550,23500,605
|
|
20241107,151500,3317841900,23550,23550,23600,23500,346
|
|
20241107,151400,3309688700,23500,23550,23550,23500,556
|
|
20241107,151300,3296606200,23550,23500,23550,23500,134
|
|
20241107,151200,3293451250,23550,23500,23550,23500,236
|
|
20241107,151100,3287894500,23500,23500,23550,23500,72
|
|
20241107,151000,3286199950,23550,23550,23600,23500,98
|
|
20241107,150900,3283893200,23500,23450,23550,23450,459
|
|
20241107,150800,3273092550,23550,23450,23550,23450,234
|
|
20241107,150700,3267595550,23450,23500,23500,23450,1559
|
|
20241107,150600,3230959550,23500,23550,23550,23500,394
|
|
20241107,150500,3221682100,23550,23600,23600,23550,163
|
|
20241107,150400,3217840950,23550,23550,23600,23550,102
|
|
20241107,150300,3215438800,23550,23550,23550,23550,58
|
|
20241107,150200,3214072900,23550,23550,23550,23550,95
|
|
20241107,150100,3211835650,23500,23500,23550,23500,60
|
|
20241107,150000,3210425550,23500,23500,23550,23500,176
|
|
20241107,145900,3206289350,23500,23500,23500,23500,72
|
|
20241107,145800,3204597350,23500,23550,23550,23500,301
|
|
20241107,145700,3197515350,23550,23500,23550,23500,237
|
|
20241107,145600,3191942200,23500,23500,23600,23500,160
|
|
20241107,145500,3188177050,23550,23500,23550,23500,566
|
|
20241107,145400,3174850400,23500,23550,23550,23450,120
|
|
20241107,145300,3172034200,23500,23500,23500,23450,283
|
|
20241107,145200,3165385700,23500,23450,23550,23450,97
|
|
20241107,145100,3163108800,23450,23450,23550,23450,150
|
|
20241107,145000,3159590250,23450,23500,23500,23450,106
|
|
20241107,144900,3157100050,23500,23500,23500,23450,593
|
|
20241107,144800,3143167150,23450,23450,23500,23450,169
|
|
20241107,144700,3139204050,23500,23550,23550,23500,2602
|
|
20241107,144600,3078054350,23500,23500,23500,23500,142
|
|
20241107,144500,3074717350,23500,23550,23550,23500,193
|
|
20241107,144400,3070181600,23500,23550,23550,23500,599
|
|
20241107,144300,3056105050,23500,23500,23550,23500,172
|
|
20241107,144200,3052063000,23500,23500,23550,23500,183
|
|
20241107,144100,3047762200,23550,23500,23550,23500,87
|
|
20241107,144000,3045717400,23550,23500,23550,23500,64
|
|
20241107,143900,3044213050,23500,23550,23550,23500,195
|
|
20241107,143800,3039630200,23500,23500,23550,23500,615
|
|
20241107,143700,3025175450,23550,23500,23550,23500,87
|
|
20241107,143600,3023130550,23500,23500,23500,23500,206
|
|
20241107,143500,3018289550,23500,23550,23550,23500,73
|
|
20241107,143400,3016573750,23500,23500,23550,23500,113
|
|
20241107,143300,3013917950,23500,23500,23550,23500,227
|
|
20241107,143200,3008583400,23500,23500,23550,23500,48
|
|
20241107,143100,3007455100,23500,23500,23500,23500,201
|
|
20241107,143000,3002731600,23500,23550,23550,23500,92
|
|
20241107,142900,3000569050,23500,23500,23500,23500,281
|
|
20241107,142800,2993965550,23500,23500,23500,23500,215
|
|
20241107,142700,2988913050,23550,23500,23550,23500,80
|
|
20241107,142600,2987029900,23500,23500,23550,23500,155
|
|
20241107,142500,2983387100,23500,23550,23550,23500,118
|
|
20241107,142400,2980614050,23500,23500,23600,23500,57
|
|
20241107,142300,2979274000,23600,23500,23600,23500,185
|
|
20241107,142200,2974923050,23500,23500,23550,23500,191
|
|
20241107,142100,2970434500,23500,23550,23550,23500,228
|
|
20241107,142000,2965065750,23600,23550,23600,23500,778
|
|
20241107,141900,2946770800,23550,23550,23550,23500,396
|
|
20241107,141800,2937450250,23600,23550,23600,23550,351
|
|
20241107,141700,2929184100,23550,23550,23550,23550,215
|
|
20241107,141600,2924120850,23550,23600,23600,23550,79
|
|
20241107,141500,2922260250,23550,23550,23550,23550,129
|
|
20241107,141400,2919222300,23650,23550,23650,23500,984
|
|
20241107,141300,2895995850,23550,23500,23600,23500,136
|
|
20241107,141200,2892794300,23500,23500,23500,23500,50
|
|
20241107,141100,2891619300,23500,23500,23600,23500,119
|
|
20241107,141000,2888822200,23500,23550,23550,23500,349
|
|
20241107,140900,2880605800,23550,23550,23550,23550,84
|
|
20241107,140800,2878627600,23500,23500,23550,23500,150
|
|
20241107,140700,2875101650,23550,23550,23600,23500,75
|
|
20241107,140600,2873337500,23500,23500,23550,23500,104
|
|
20241107,140500,2870890850,23550,23500,23550,23500,104
|
|
20241107,140400,2868445850,23550,23500,23550,23500,60
|
|
20241107,140300,2867035400,23600,23550,23600,23500,39
|
|
20241107,140200,2866117350,23550,23500,23550,23500,263
|
|
20241107,140100,2859935000,23550,23500,23550,23500,71
|
|
20241107,140000,2858264900,23550,23550,23550,23500,73
|
|
20241107,135900,2856546350,23550,23550,23550,23550,99
|
|
20241107,135800,2854214900,23550,23550,23600,23500,212
|
|
20241107,135700,2849222550,23550,23550,23550,23550,444
|
|
20241107,135600,2838766350,23550,23550,23550,23550,515
|
|
20241107,135500,2826638100,23600,23550,23600,23550,264
|
|
20241107,135400,2820420100,23550,23550,23600,23550,117
|
|
20241107,135300,2817663800,23550,23600,23600,23550,33
|
|
20241107,135200,2816885700,23550,23550,23550,23550,263
|
|
20241107,135100,2810692050,23650,23600,23650,23600,79
|
|
20241107,135000,2808827150,23550,23550,23600,23550,70
|
|
20241107,134900,2807177200,23600,23550,23600,23550,282
|
|
20241107,134800,2800536050,23550,23550,23600,23550,473
|
|
20241107,134700,2789378650,23550,23550,23600,23550,502
|
|
20241107,134600,2777543400,23600,23500,23600,23500,42
|
|
20241107,134500,2776553850,23500,23550,23550,23500,93
|
|
20241107,134400,2774367600,23550,23550,23550,23500,355
|
|
20241107,134300,2766021600,23550,23550,23550,23500,64
|
|
20241107,134200,2764516950,23500,23550,23600,23500,405
|
|
20241107,134100,2754981400,23500,23550,23550,23500,258
|
|
20241107,134000,2748908000,23550,23550,23550,23550,45
|
|
20241107,133900,2747848250,23550,23550,23550,23550,380
|
|
20241107,133800,2738899250,23550,23600,23600,23550,449
|
|
20241107,133700,2728325250,23550,23550,23600,23550,36
|
|
20241107,133600,2727477400,23550,23550,23600,23550,538
|
|
20241107,133500,2714805700,23550,23550,23550,23550,145
|
|
20241107,133400,2711390950,23600,23500,23600,23500,376
|
|
20241107,133300,2702551600,23550,23550,23550,23500,297
|
|
20241107,133200,2695558350,23550,23550,23550,23550,51
|
|
20241107,133100,2694357300,23550,23550,23550,23550,284
|
|
20241107,133000,2687669100,23550,23600,23600,23550,34
|
|
20241107,132900,2686868350,23550,23550,23550,23550,559
|
|
20241107,132800,2673703900,23550,23550,23550,23550,70
|
|
20241107,132700,2672055400,23600,23600,23600,23550,73
|
|
20241107,132600,2670336150,23600,23550,23600,23550,345
|
|
20241107,132500,2662210800,23550,23550,23550,23550,241
|
|
20241107,132400,2656535250,23550,23550,23550,23550,567
|
|
20241107,132300,2643182400,23550,23550,23550,23550,324
|
|
20241107,132200,2635552200,23550,23550,23600,23550,74
|
|
20241107,132100,2633809200,23550,23600,23600,23550,226
|
|
20241107,132000,2628476650,23600,23600,23600,23600,58
|
|
20241107,131900,2627107850,23600,23550,23600,23550,140
|
|
20241107,131800,2623806550,23600,23600,23600,23600,278
|
|
20241107,131700,2617245750,23700,23600,23700,23600,545
|
|
20241107,131600,2604336800,23600,23650,23700,23600,1629
|
|
20241107,131500,2565773000,23650,23550,23850,23550,3327
|
|
20241107,131400,2486809850,23550,23550,23550,23550,70
|
|
20241107,131300,2485161350,23550,23600,23600,23550,315
|
|
20241107,131200,2477743050,23600,23550,23600,23550,17
|
|
20241107,131100,2477342550,23550,23550,23600,23550,165
|
|
20241107,131000,2473455800,23550,23600,23600,23550,223
|
|
20241107,130900,2468203950,23600,23550,23600,23550,184
|
|
20241107,130800,2463865150,23550,23600,23600,23550,330
|
|
20241107,130700,2456092900,23600,23600,23650,23550,834
|
|
20241107,130600,2436412200,23600,23600,23650,23600,113
|
|
20241107,130500,2433745100,23600,23650,23650,23600,606
|
|
20241107,130400,2419422500,23650,23650,23650,23650,92
|
|
20241107,130300,2417246700,23650,23600,23650,23600,154
|
|
20241107,130200,2413610150,23600,23650,23700,23600,507
|
|
20241107,130100,2401640450,23650,23600,23650,23600,66
|
|
20241107,130000,2400081900,23650,23650,23650,23600,482
|
|
20241107,125900,2388693350,23650,23650,23650,23600,122
|
|
20241107,125800,2385808100,23650,23650,23650,23600,73
|
|
20241107,125700,2384084100,23600,23600,23650,23600,388
|
|
20241107,125600,2374921750,23600,23650,23650,23600,69
|
|
20241107,125500,2373292450,23600,23650,23650,23600,281
|
|
20241107,125400,2366650500,23650,23650,23700,23600,200
|
|
20241107,125300,2361923550,23600,23600,23600,23550,335
|
|
20241107,125200,2354021250,23550,23550,23550,23550,213
|
|
20241107,125100,2349005100,23550,23550,23600,23550,206
|
|
20241107,125000,2344153500,23550,23550,23550,23550,62
|
|
20241107,124900,2342693400,23600,23550,23600,23550,502
|
|
20241107,124800,2330848500,23550,23550,23550,23550,115
|
|
20241107,124700,2328140250,23550,23550,23600,23550,313
|
|
20241107,124600,2320767100,23550,23600,23600,23550,64
|
|
20241107,124500,2319259400,23600,23600,23600,23600,157
|
|
20241107,124400,2315554200,23600,23600,23650,23550,216
|
|
20241107,124300,2310465450,23600,23550,23600,23550,82
|
|
20241107,124200,2308533550,23550,23550,23600,23550,300
|
|
20241107,124100,2301468450,23550,23650,23650,23550,61
|
|
20241107,124000,2300030300,23600,23600,23650,23600,395
|
|
20241107,123900,2290708250,23600,23600,23650,23600,268
|
|
20241107,123800,2284383000,23600,23600,23600,23600,77
|
|
20241107,123700,2282565800,23600,23600,23650,23600,295
|
|
20241107,123600,2275603750,23600,23600,23650,23600,326
|
|
20241107,123500,2267909900,23600,23600,23650,23600,126
|
|
20241107,123400,2264936100,23600,23600,23650,23600,263
|
|
20241107,123300,2258729050,23600,23650,23650,23600,149
|
|
20241107,123200,2255206950,23650,23600,23650,23600,112
|
|
20241107,123100,2252563450,23600,23600,23600,23600,264
|
|
20241107,123000,2246333050,23650,23600,23650,23600,81
|
|
20241107,122900,2244421150,23650,23650,23650,23650,427
|
|
20241107,122800,2234322600,23650,23650,23700,23650,99
|
|
20241107,122700,2231980850,23650,23700,23700,23650,83
|
|
20241107,122600,2230017800,23650,23650,23650,23650,282
|
|
20241107,122500,2223348500,23650,23650,23650,23650,134
|
|
20241107,122400,2220179400,23650,23650,23650,23650,36
|
|
20241107,122300,2219328000,23700,23650,23700,23650,233
|
|
20241107,122200,2213817300,23650,23650,23650,23650,137
|
|
20241107,122100,2210577250,23700,23700,23700,23650,87
|
|
20241107,122000,2208517850,23650,23650,23700,23650,68
|
|
20241107,121900,2206909550,23700,23650,23700,23650,117
|
|
20241107,121800,2204142150,23650,23700,23700,23650,208
|
|
20241107,121700,2199221950,23650,23650,23650,23650,61
|
|
20241107,121600,2197779300,23650,23700,23700,23650,635
|
|
20241107,121500,2182730550,23700,23700,23750,23700,112
|
|
20241107,121400,2180075900,23750,23700,23750,23700,105
|
|
20241107,121300,2177587350,23700,23650,23700,23600,1143
|
|
20241107,121200,2150538100,23650,23650,23650,23650,112
|
|
20241107,121100,2147889300,23700,23650,23700,23650,56
|
|
20241107,121000,2146564750,23650,23650,23650,23650,329
|
|
20241107,120900,2138783900,23650,23600,23700,23600,388
|
|
20241107,120800,2129608050,23600,23600,23650,23550,429
|
|
20241107,120700,2119492750,23600,23650,23650,23550,131
|
|
20241107,120600,2116402700,23600,23600,23650,23600,93
|
|
20241107,120500,2114207400,23550,23600,23650,23550,332
|
|
20241107,120400,2106373000,23600,23600,23650,23550,79
|
|
20241107,120300,2104509000,23600,23600,23600,23550,161
|
|
20241107,120200,2100709900,23600,23600,23650,23600,290
|
|
20241107,120100,2093865650,23600,23600,23650,23600,42
|
|
20241107,120000,2092873500,23550,23650,23650,23550,353
|
|
20241107,115900,2084543900,23650,23600,23650,23550,157
|
|
20241107,115800,2080842700,23600,23550,23600,23550,61
|
|
20241107,115700,2079405950,23550,23550,23600,23550,197
|
|
20241107,115600,2074766450,23600,23600,23600,23550,125
|
|
20241107,115500,2071821000,23600,23550,23600,23550,232
|
|
20241107,115400,2066357000,23650,23550,23650,23550,101
|
|
20241107,115300,2063976950,23550,23550,23650,23550,76
|
|
20241107,115200,2062185700,23550,23600,23650,23550,236
|
|
20241107,115100,2056616700,23600,23600,23600,23600,134
|
|
20241107,115000,2053454300,23650,23600,23650,23600,117
|
|
20241107,114900,2050692350,23600,23600,23650,23600,427
|
|
20241107,114800,2040614650,23650,23650,23650,23600,90
|
|
20241107,114700,2038489350,23650,23600,23700,23600,345
|
|
20241107,114600,2030339400,23650,23650,23650,23600,393
|
|
20241107,114500,2021048000,23650,23650,23650,23600,215
|
|
20241107,114400,2015969250,23600,23650,23650,23600,968
|
|
20241107,114300,1993077350,23700,23650,23700,23650,397
|
|
20241107,114200,1983671050,23600,23600,23650,23600,308
|
|
20241107,114100,1976401800,23600,23600,23650,23600,67
|
|
20241107,114000,1974820300,23600,23600,23700,23550,471
|
|
20241107,113900,1963703000,23550,23600,23600,23550,154
|
|
20241107,113800,1960070600,23600,23600,23650,23600,100
|
|
20241107,113700,1957709350,23600,23600,23600,23600,27
|
|
20241107,113600,1957072150,23600,23650,23650,23600,1173
|
|
20241107,113500,1929347950,23650,23500,23650,23500,1827
|
|
20241107,113400,1886205300,23550,23450,23550,23450,508
|
|
20241107,113300,1874268000,23500,23500,23500,23450,296
|
|
20241107,113200,1867316100,23500,23550,23550,23500,61
|
|
20241107,113100,1865882450,23500,23550,23550,23500,368
|
|
20241107,113000,1857224200,23550,23550,23550,23550,66
|
|
20241107,112900,1855669900,23550,23450,23550,23450,594
|
|
20241107,112800,1841712250,23450,23450,23500,23450,402
|
|
20241107,112700,1832272450,23450,23400,23450,23400,79
|
|
20241107,112600,1830422450,23400,23450,23500,23400,305
|
|
20241107,112500,1823271550,23450,23450,23500,23450,1470
|
|
20241107,112400,1788800000,23450,23500,23500,23450,66
|
|
20241107,112300,1787252250,23500,23500,23500,23500,1065
|
|
20241107,112200,1762224750,23450,23400,23450,23400,319
|
|
20241107,112100,1754746850,23400,23400,23400,23400,239
|
|
20241107,112000,1749154250,23400,23450,23450,23400,54
|
|
20241107,111900,1747888900,23450,23450,23450,23400,126
|
|
20241107,111800,1744939650,23400,23400,23450,23400,352
|
|
20241107,111700,1736702300,23450,23450,23450,23400,72
|
|
20241107,111600,1735016550,23450,23400,23450,23400,288
|
|
20241107,111500,1728277100,23400,23400,23450,23400,60
|
|
20241107,111400,1726873050,23450,23400,23450,23350,582
|
|
20241107,111300,1713255500,23400,23350,23400,23350,369
|
|
20241107,111200,1704638950,23350,23400,23400,23350,68
|
|
20241107,111100,1703050400,23400,23400,23400,23350,813
|
|
20241107,111000,1684026400,23400,23400,23400,23400,302
|
|
20241107,110900,1676959600,23400,23450,23450,23400,958
|
|
20241107,110800,1654504300,23400,23400,23400,23350,380
|
|
20241107,110700,1645616650,23450,23350,23450,23350,44
|
|
20241107,110600,1644588350,23350,23350,23400,23350,49
|
|
20241107,110500,1643444050,23350,23350,23400,23350,321
|
|
20241107,110400,1635948100,23350,23400,23400,23350,28
|
|
20241107,110300,1635293600,23400,23350,23400,23350,695
|
|
20241107,110200,1619047750,23350,23400,23400,23350,207
|
|
20241107,110100,1614206800,23350,23350,23350,23350,111
|
|
20241107,110000,1611614950,23350,23400,23400,23350,261
|
|
20241107,105900,1605520550,23350,23350,23350,23300,110
|
|
20241107,105800,1602956800,23350,23300,23350,23300,344
|
|
20241107,105700,1594933450,23350,23400,23400,23350,159
|
|
20241107,105600,1591220700,23400,23350,23400,23300,283
|
|
20241107,105500,1584614350,23350,23350,23350,23350,79
|
|
20241107,105400,1582769700,23350,23350,23400,23350,1234
|
|
20241107,105300,1553955250,23350,23350,23400,23350,456
|
|
20241107,105200,1543290550,23350,23350,23400,23350,165
|
|
20241107,105100,1539437750,23400,23450,23450,23350,1852
|
|
20241107,105000,1496101350,23400,23400,23500,23400,280
|
|
20241107,104900,1489541300,23400,23400,23450,23400,153
|
|
20241107,104800,1485956000,23450,23400,23450,23400,200
|
|
20241107,104700,1481273850,23400,23450,23450,23400,4253
|
|
20241107,104600,1381548700,23500,23500,23500,23450,90
|
|
20241107,104500,1379435550,23450,23500,23550,23450,393
|
|
20241107,104400,1370202450,23500,23550,23550,23500,225
|
|
20241107,104300,1364914850,23550,23500,23550,23500,27
|
|
20241107,104200,1364280200,23500,23650,23650,23500,2475
|
|
20241107,104100,1306005650,23700,23700,23700,23700,0
|
|
20241107,104000,1306005650,23700,23650,23700,23650,33
|
|
20241107,103900,1305224350,23650,23700,23700,23650,114
|
|
20241107,103800,1302527750,23700,23700,23700,23700,111
|
|
20241107,103700,1299897050,23700,23700,23700,23650,230
|
|
20241107,103600,1294457000,23650,23650,23700,23650,91
|
|
20241107,103500,1292304300,23650,23650,23700,23650,148
|
|
20241107,103400,1288803650,23650,23650,23650,23650,109
|
|
20241107,103300,1286225800,23650,23550,23650,23550,2533
|
|
20241107,103200,1226489700,23550,23500,23550,23500,401
|
|
20241107,103100,1217054100,23500,23500,23550,23500,113
|
|
20241107,103000,1214398100,23500,23500,23500,23450,669
|
|
20241107,102900,1198677600,23500,23500,23500,23500,40
|
|
20241107,102800,1197737600,23500,23500,23500,23500,13
|
|
20241107,102700,1197432100,23500,23500,23500,23500,84
|
|
20241107,102600,1195458100,23500,23500,23500,23500,12
|
|
20241107,102500,1195176100,23500,23500,23500,23500,14
|
|
20241107,102400,1194847100,23500,23550,23550,23450,2483
|
|
20241107,102300,1136573900,23550,23550,23550,23550,60
|
|
20241107,102200,1135160900,23550,23550,23550,23550,10
|
|
20241107,102100,1134925400,23550,23500,23550,23500,24
|
|
20241107,102000,1134360850,23500,23500,23500,23500,1359
|
|
20241107,101900,1102424350,23500,23600,23600,23500,67
|
|
20241107,101800,1100848150,23600,23600,23600,23500,311
|
|
20241107,101700,1093532300,23600,23550,23600,23550,67
|
|
20241107,101600,1091954000,23600,23600,23600,23600,115
|
|
20241107,101500,1089240000,23600,23600,23600,23600,24
|
|
20241107,101400,1088673600,23600,23500,23600,23500,36
|
|
20241107,101300,1087826300,23550,23500,23550,23500,462
|
|
20241107,101200,1076967950,23500,23500,23500,23450,37
|
|
20241107,101100,1076099700,23500,23450,23500,23450,120
|
|
20241107,101000,1073279750,23500,23500,23500,23500,322
|
|
20241107,100900,1065712750,23500,23500,23500,23500,22
|
|
20241107,100800,1065195750,23500,23550,23550,23450,23
|
|
20241107,100700,1064655050,23550,23550,23550,23500,30
|
|
20241107,100600,1063949050,23550,23500,23550,23500,1020
|
|
20241107,100500,1039978150,23550,23550,23550,23550,1180
|
|
20241107,100400,1012189150,23500,23450,23500,23450,1753
|
|
20241107,100300,971075850,23450,23450,23450,23450,20
|
|
20241107,100200,970606850,23450,23450,23450,23450,25
|
|
20241107,100100,970020600,23400,23450,23450,23400,717
|
|
20241107,100000,953242100,23450,23450,23450,23400,141
|
|
20241107,095900,949940650,23450,23450,23450,23450,64
|
|
20241107,095800,948439850,23450,23400,23450,23400,59
|
|
20241107,095700,947058800,23400,23400,23450,23400,202
|
|
20241107,095600,942328750,23450,23450,23450,23400,1413
|
|
20241107,095500,909263500,23450,23500,23500,23400,318
|
|
20241107,095400,901805450,23500,23500,23500,23450,615
|
|
20241107,095300,887380100,23550,23550,23550,23500,17
|
|
20241107,095200,886979950,23550,23500,23550,23500,178
|
|
20241107,095100,882793050,23550,23550,23550,23500,316
|
|
20241107,095000,875366050,23500,23500,23550,23500,207
|
|
20241107,094900,870501100,23550,23550,23550,23550,21
|
|
20241107,094800,870006550,23550,23500,23550,23500,35
|
|
20241107,094700,869183400,23550,23500,23550,23500,1344
|
|
20241107,094600,837534900,23500,23500,23500,23450,32
|
|
20241107,094500,836783800,23550,23550,23550,23450,3167
|
|
20241107,094400,762344850,23600,23600,23650,23550,124
|
|
20241107,094300,759417950,23600,23600,23650,23600,1242
|
|
20241107,094200,730106250,23650,23600,23700,23600,503
|
|
20241107,094100,718201600,23600,23700,23700,23600,91
|
|
20241107,094000,716053900,23700,23600,23700,23600,200
|
|
20241107,093900,711325200,23650,23650,23650,23650,68
|
|
20241107,093800,709717000,23650,23650,23650,23600,240
|
|
20241107,093700,704041050,23650,23650,23650,23650,31
|
|
20241107,093600,703307900,23650,23650,23650,23600,211
|
|
20241107,093500,698326150,23650,23600,23650,23600,634
|
|
20241107,093400,683349950,23600,23600,23600,23550,1313
|
|
20241107,093300,652384350,23650,23650,23650,23550,2064
|
|
20241107,093200,603651950,23700,23650,23700,23650,852
|
|
20241107,093100,583501900,23650,23750,23750,23650,6596
|
|
20241107,093000,427134500,23800,23900,23900,23750,1662
|
|
20241107,092900,387589300,23900,23900,23900,23800,181
|
|
20241107,092800,383272200,23850,23850,23850,23850,52
|
|
20241107,092700,382032000,23850,23850,23950,23850,306
|
|
20241107,092600,374733400,23850,23850,23850,23850,218
|
|
20241107,092500,369534100,23850,23850,23850,23800,196
|
|
20241107,092400,364867000,23850,23850,23850,23850,1
|
|
20241107,092300,364843150,23850,23900,23900,23850,113
|
|
20241107,092200,362147450,23900,23900,23900,23900,130
|
|
20241107,092100,359040450,23900,23950,23950,23900,36
|
|
20241107,092000,358179550,23950,23900,23950,23900,177
|
|
20241107,091900,353949100,23850,23850,23850,23800,365
|
|
20241107,091800,345247500,23900,23950,23950,23900,88
|
|
20241107,091700,343143700,23950,23900,23950,23900,51
|
|
20241107,091600,341924750,23900,23850,23900,23850,423
|
|
20241107,091500,331819750,23850,23850,23850,23850,86
|
|
20241107,091400,329768650,23850,23900,23900,23800,2877
|
|
20241107,091300,261208000,23950,24050,24050,23900,427
|
|
20241107,091200,250988300,24000,23850,24000,23800,1050
|
|
20241107,091100,225931500,23850,23800,23850,23750,691
|
|
20241107,091000,209476700,23750,23700,23800,23650,1154
|
|
20241107,090900,182114350,23650,23700,23800,23650,1285
|
|
20241107,090800,151699800,23750,23700,23750,23650,641
|
|
20241107,090700,136516600,23700,23750,23750,23700,679
|
|
20241107,090600,120424050,23700,23850,23850,23700,1171
|
|
20241107,090500,92579700,23850,23850,23900,23850,674
|
|
20241107,090400,76504300,23850,23950,23950,23850,393
|
|
20241107,090300,67106150,24000,24150,24150,24000,1065
|
|
20241107,090200,41442800,24200,24000,24200,24000,274
|
|
20241107,090100,34849600,24000,24050,24150,24000,346
|
|
20241107,090000,26531750,24100,24100,24150,24100,1051
|