674 lines
36 KiB
CSV
674 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,211100,26371780200,32650,32650,32650,32650,45064
|
|
20241114,211000,26371780200,32650,32650,32650,32650,0
|
|
20241114,210900,26371780200,32650,32650,32650,32650,0
|
|
20241114,210800,26371780200,32650,32650,32650,32650,0
|
|
20241114,210700,26371780200,32650,32650,32650,32650,0
|
|
20241114,210600,26371780200,32650,32650,32650,32650,0
|
|
20241114,210500,26371780200,32650,32650,32650,32650,0
|
|
20241114,210400,26371780200,32650,32650,32650,32650,0
|
|
20241114,210300,26371780200,32650,32650,32650,32650,0
|
|
20241114,210200,26371780200,32650,32650,32650,32650,0
|
|
20241114,210100,26371780200,32650,32650,32650,32650,0
|
|
20241114,210000,26371780200,32650,32650,32650,32650,0
|
|
20241114,205900,26371780200,32650,32650,32650,32650,0
|
|
20241114,205800,26371780200,32650,32650,32650,32650,0
|
|
20241114,205700,26371780200,32650,32650,32650,32650,0
|
|
20241114,205600,26371780200,32650,32650,32650,32650,0
|
|
20241114,205500,26371780200,32650,32650,32650,32650,0
|
|
20241114,205400,26371780200,32650,32650,32650,32650,0
|
|
20241114,205300,26371780200,32650,32650,32650,32650,0
|
|
20241114,205200,26371780200,32650,32650,32650,32650,0
|
|
20241114,205100,26371780200,32650,32650,32650,32650,0
|
|
20241114,205000,26371780200,32650,32650,32650,32650,0
|
|
20241114,204900,26371780200,32650,32650,32650,32650,0
|
|
20241114,204800,26371780200,32650,32650,32650,32650,0
|
|
20241114,204700,26371780200,32650,32650,32650,32650,0
|
|
20241114,204600,26371780200,32650,32650,32650,32650,0
|
|
20241114,204500,26371780200,32650,32650,32650,32650,0
|
|
20241114,204400,26371780200,32650,32650,32650,32650,0
|
|
20241114,204300,26371780200,32650,32650,32650,32650,0
|
|
20241114,204200,26371780200,32650,32650,32650,32650,0
|
|
20241114,204100,26371780200,32650,32650,32650,32650,45064
|
|
20241114,204000,26371780200,32650,32650,32650,32650,0
|
|
20241114,203900,26371780200,32650,32650,32650,32650,0
|
|
20241114,203800,26371780200,32650,32650,32650,32650,0
|
|
20241114,203700,26371780200,32650,32650,32650,32650,0
|
|
20241114,203600,26371780200,32650,32650,32650,32650,0
|
|
20241114,203500,26371780200,32650,32650,32650,32650,0
|
|
20241114,203400,26371780200,32650,32650,32650,32650,0
|
|
20241114,203300,26371780200,32650,32650,32650,32650,0
|
|
20241114,203200,26371780200,32650,32650,32650,32650,0
|
|
20241114,203100,26371780200,32650,32650,32650,32650,0
|
|
20241114,203000,26371780200,32650,32650,32650,32650,0
|
|
20241114,202900,26371780200,32650,32650,32650,32650,0
|
|
20241114,202800,26371780200,32650,32650,32650,32650,0
|
|
20241114,202700,26371780200,32650,32650,32650,32650,0
|
|
20241114,202600,26371780200,32650,32650,32650,32650,0
|
|
20241114,202500,26371780200,32650,32650,32650,32650,0
|
|
20241114,202400,26371780200,32650,32650,32650,32650,0
|
|
20241114,202300,26371780200,32650,32650,32650,32650,0
|
|
20241114,202200,26371780200,32650,32650,32650,32650,0
|
|
20241114,202100,26371780200,32650,32650,32650,32650,0
|
|
20241114,202000,26371780200,32650,32650,32650,32650,0
|
|
20241114,201900,26371780200,32650,32650,32650,32650,0
|
|
20241114,201800,26371780200,32650,32650,32650,32650,0
|
|
20241114,201700,26371780200,32650,32650,32650,32650,0
|
|
20241114,201600,26371780200,32650,32650,32650,32650,0
|
|
20241114,201500,26371780200,32650,32650,32650,32650,0
|
|
20241114,201400,26371780200,32650,32650,32650,32650,0
|
|
20241114,201300,26371780200,32650,32650,32650,32650,0
|
|
20241114,201200,26371780200,32650,32650,32650,32650,0
|
|
20241114,201100,26371780200,32650,32650,32650,32650,45064
|
|
20241114,201000,26371780200,32650,32650,32650,32650,0
|
|
20241114,200900,26371780200,32650,32650,32650,32650,0
|
|
20241114,200800,26371780200,32650,32650,32650,32650,0
|
|
20241114,200700,26371780200,32650,32650,32650,32650,0
|
|
20241114,200600,26371780200,32650,32650,32650,32650,0
|
|
20241114,200500,26371780200,32650,32650,32650,32650,0
|
|
20241114,200400,26371780200,32650,32650,32650,32650,0
|
|
20241114,200300,26371780200,32650,32650,32650,32650,0
|
|
20241114,200200,26371780200,32650,32650,32650,32650,0
|
|
20241114,200100,26371780200,32650,32650,32650,32650,0
|
|
20241114,200000,26371780200,32650,32650,32650,32650,0
|
|
20241114,195900,26371780200,32650,32650,32650,32650,0
|
|
20241114,195800,26371780200,32650,32650,32650,32650,0
|
|
20241114,195700,26371780200,32650,32650,32650,32650,0
|
|
20241114,195600,26371780200,32650,32650,32650,32650,0
|
|
20241114,195500,26371780200,32650,32650,32650,32650,0
|
|
20241114,195400,26371780200,32650,32650,32650,32650,0
|
|
20241114,195300,26371780200,32650,32650,32650,32650,0
|
|
20241114,195200,26371780200,32650,32650,32650,32650,0
|
|
20241114,195100,26371780200,32650,32650,32650,32650,0
|
|
20241114,195000,26371780200,32650,32650,32650,32650,0
|
|
20241114,194900,26371780200,32650,32650,32650,32650,0
|
|
20241114,194800,26371780200,32650,32650,32650,32650,0
|
|
20241114,194700,26371780200,32650,32650,32650,32650,0
|
|
20241114,194600,26371780200,32650,32650,32650,32650,0
|
|
20241114,194500,26371780200,32650,32650,32650,32650,0
|
|
20241114,194400,26371780200,32650,32650,32650,32650,0
|
|
20241114,194300,26371780200,32650,32650,32650,32650,0
|
|
20241114,194200,26371780200,32650,32650,32650,32650,0
|
|
20241114,194100,26371780200,32650,32650,32650,32650,45064
|
|
20241114,194000,26371780200,32650,32650,32650,32650,0
|
|
20241114,193900,26371780200,32650,32650,32650,32650,0
|
|
20241114,193800,26371780200,32650,32650,32650,32650,0
|
|
20241114,193700,26371780200,32650,32650,32650,32650,0
|
|
20241114,193600,26371780200,32650,32650,32650,32650,0
|
|
20241114,193500,26371780200,32650,32650,32650,32650,0
|
|
20241114,193400,26371780200,32650,32650,32650,32650,0
|
|
20241114,193300,26371780200,32650,32650,32650,32650,0
|
|
20241114,193200,26371780200,32650,32650,32650,32650,0
|
|
20241114,193100,26371780200,32650,32650,32650,32650,0
|
|
20241114,193000,26371780200,32650,32650,32650,32650,0
|
|
20241114,192900,26371780200,32650,32650,32650,32650,0
|
|
20241114,192800,26371780200,32650,32650,32650,32650,0
|
|
20241114,192700,26371780200,32650,32650,32650,32650,0
|
|
20241114,192600,26371780200,32650,32650,32650,32650,0
|
|
20241114,192500,26371780200,32650,32650,32650,32650,0
|
|
20241114,192400,26371780200,32650,32650,32650,32650,0
|
|
20241114,192300,26371780200,32650,32650,32650,32650,0
|
|
20241114,192200,26371780200,32650,32650,32650,32650,0
|
|
20241114,192100,26371780200,32650,32650,32650,32650,0
|
|
20241114,192000,26371780200,32650,32650,32650,32650,0
|
|
20241114,191900,26371780200,32650,32650,32650,32650,0
|
|
20241114,191800,26371780200,32650,32650,32650,32650,0
|
|
20241114,191700,26371780200,32650,32650,32650,32650,0
|
|
20241114,191600,26371780200,32650,32650,32650,32650,0
|
|
20241114,191500,26371780200,32650,32650,32650,32650,0
|
|
20241114,191400,26371780200,32650,32650,32650,32650,0
|
|
20241114,191300,26371780200,32650,32650,32650,32650,0
|
|
20241114,191200,26371780200,32650,32650,32650,32650,0
|
|
20241114,191100,26371780200,32650,32650,32650,32650,45064
|
|
20241114,191000,26371780200,32650,32650,32650,32650,0
|
|
20241114,190900,26371780200,32650,32650,32650,32650,0
|
|
20241114,190800,26371780200,32650,32650,32650,32650,0
|
|
20241114,190700,26371780200,32650,32650,32650,32650,0
|
|
20241114,190600,26371780200,32650,32650,32650,32650,0
|
|
20241114,190500,26371780200,32650,32650,32650,32650,0
|
|
20241114,190400,26371780200,32650,32650,32650,32650,0
|
|
20241114,190300,26371780200,32650,32650,32650,32650,0
|
|
20241114,190200,26371780200,32650,32650,32650,32650,0
|
|
20241114,190100,26371780200,32650,32650,32650,32650,0
|
|
20241114,190000,26371780200,32650,32650,32650,32650,0
|
|
20241114,185900,26371780200,32650,32650,32650,32650,0
|
|
20241114,185800,26371780200,32650,32650,32650,32650,0
|
|
20241114,185700,26371780200,32650,32650,32650,32650,0
|
|
20241114,185600,26371780200,32650,32650,32650,32650,0
|
|
20241114,185500,26371780200,32650,32650,32650,32650,0
|
|
20241114,185400,26371780200,32650,32650,32650,32650,0
|
|
20241114,185300,26371780200,32650,32650,32650,32650,0
|
|
20241114,185200,26371780200,32650,32650,32650,32650,0
|
|
20241114,185100,26371780200,32650,32650,32650,32650,0
|
|
20241114,185000,26371780200,32650,32650,32650,32650,0
|
|
20241114,184900,26371780200,32650,32650,32650,32650,0
|
|
20241114,184800,26371780200,32650,32650,32650,32650,0
|
|
20241114,184700,26371780200,32650,32650,32650,32650,0
|
|
20241114,184600,26371780200,32650,32650,32650,32650,0
|
|
20241114,184500,26371780200,32650,32650,32650,32650,0
|
|
20241114,184400,26371780200,32650,32650,32650,32650,0
|
|
20241114,184300,26371780200,32650,32650,32650,32650,0
|
|
20241114,184200,26371780200,32650,32650,32650,32650,0
|
|
20241114,184100,26371780200,32650,32650,32650,32650,45064
|
|
20241114,184000,26371780200,32650,32650,32650,32650,0
|
|
20241114,183900,26371780200,32650,32650,32650,32650,0
|
|
20241114,183800,26371780200,32650,32650,32650,32650,0
|
|
20241114,183700,26371780200,32650,32650,32650,32650,0
|
|
20241114,183600,26371780200,32650,32650,32650,32650,0
|
|
20241114,183500,26371780200,32650,32650,32650,32650,0
|
|
20241114,183400,26371780200,32650,32650,32650,32650,0
|
|
20241114,183300,26371780200,32650,32650,32650,32650,0
|
|
20241114,183200,26371780200,32650,32650,32650,32650,0
|
|
20241114,183100,26371780200,32650,32650,32650,32650,0
|
|
20241114,183000,26371780200,32650,32650,32650,32650,0
|
|
20241114,182900,26371780200,32650,32650,32650,32650,0
|
|
20241114,182800,26371780200,32650,32650,32650,32650,0
|
|
20241114,182700,26371780200,32650,32650,32650,32650,0
|
|
20241114,182600,26371780200,32650,32650,32650,32650,0
|
|
20241114,182500,26371780200,32650,32650,32650,32650,0
|
|
20241114,182400,26371780200,32650,32650,32650,32650,0
|
|
20241114,182300,26371780200,32650,32650,32650,32650,0
|
|
20241114,182200,26371780200,32650,32650,32650,32650,0
|
|
20241114,182100,26371780200,32650,32650,32650,32650,0
|
|
20241114,182000,26371780200,32650,32650,32650,32650,0
|
|
20241114,181900,26371780200,32650,32650,32650,32650,0
|
|
20241114,181800,26371780200,32650,32650,32650,32650,0
|
|
20241114,181700,26371780200,32650,32650,32650,32650,0
|
|
20241114,181600,26371780200,32650,32650,32650,32650,0
|
|
20241114,181500,26371780200,32650,32650,32650,32650,0
|
|
20241114,181400,26371780200,32650,32650,32650,32650,0
|
|
20241114,181300,26371780200,32650,32650,32650,32650,0
|
|
20241114,181200,26371780200,32650,32650,32650,32650,0
|
|
20241114,181100,26371780200,32650,32650,32650,32650,45064
|
|
20241114,181000,26371780200,32650,32650,32650,32650,0
|
|
20241114,180900,26371780200,32650,32650,32650,32650,0
|
|
20241114,180800,26371780200,32650,32650,32650,32650,0
|
|
20241114,180700,26371780200,32650,32650,32650,32650,0
|
|
20241114,180600,26371780200,32650,32650,32650,32650,0
|
|
20241114,180500,26371780200,32650,32650,32650,32650,0
|
|
20241114,180400,26371780200,32650,32650,32650,32650,0
|
|
20241114,180300,26371780200,32650,32650,32650,32650,0
|
|
20241114,180200,26371780200,32650,32650,32650,32650,0
|
|
20241114,180100,26371780200,32650,32650,32650,32650,0
|
|
20241114,180000,26371780200,32650,32650,32650,32650,0
|
|
20241114,175900,26371780200,32650,32650,32650,32650,0
|
|
20241114,175800,26371780200,32650,32650,32650,32650,0
|
|
20241114,175700,26371780200,32650,32650,32650,32650,0
|
|
20241114,175600,26371780200,32650,32650,32650,32650,0
|
|
20241114,175500,26371780200,32650,32650,32650,32650,0
|
|
20241114,175400,26371780200,32650,32650,32650,32650,0
|
|
20241114,175300,26371780200,32650,32650,32650,32650,0
|
|
20241114,175200,26371780200,32650,32650,32650,32650,0
|
|
20241114,175100,26371780200,32650,32650,32650,32650,0
|
|
20241114,175000,26371780200,32650,32650,32650,32650,0
|
|
20241114,174900,26371780200,32650,32650,32650,32650,0
|
|
20241114,174800,26371780200,32650,32650,32650,32650,0
|
|
20241114,174700,26371780200,32650,32650,32650,32650,0
|
|
20241114,174600,26371780200,32650,32650,32650,32650,0
|
|
20241114,174500,26371780200,32650,32650,32650,32650,0
|
|
20241114,174400,26371780200,32650,32650,32650,32650,0
|
|
20241114,174300,26371780200,32650,32650,32650,32650,0
|
|
20241114,174200,26371780200,32650,32650,32650,32650,0
|
|
20241114,174100,26371780200,32650,32650,32650,32650,45064
|
|
20241114,174000,26371780200,32650,32650,32650,32650,0
|
|
20241114,173900,26371780200,32650,32650,32650,32650,0
|
|
20241114,173800,26371780200,32650,32650,32650,32650,0
|
|
20241114,173700,26371780200,32650,32650,32650,32650,0
|
|
20241114,173600,26371780200,32650,32650,32650,32650,0
|
|
20241114,173500,26371780200,32650,32650,32650,32650,0
|
|
20241114,173400,26371780200,32650,32650,32650,32650,0
|
|
20241114,173300,26371780200,32650,32650,32650,32650,0
|
|
20241114,173200,26371780200,32650,32650,32650,32650,0
|
|
20241114,173100,26371780200,32650,32650,32650,32650,0
|
|
20241114,173000,26371780200,32650,32650,32650,32650,0
|
|
20241114,172900,26371780200,32650,32650,32650,32650,0
|
|
20241114,172800,26371780200,32650,32650,32650,32650,0
|
|
20241114,172700,26371780200,32650,32650,32650,32650,0
|
|
20241114,172600,26371780200,32650,32650,32650,32650,0
|
|
20241114,172500,26371780200,32650,32650,32650,32650,0
|
|
20241114,172400,26371780200,32650,32650,32650,32650,0
|
|
20241114,172300,26371780200,32650,32650,32650,32650,0
|
|
20241114,172200,26371780200,32650,32650,32650,32650,0
|
|
20241114,172100,26371780200,32650,32650,32650,32650,0
|
|
20241114,172000,26371780200,32650,32650,32650,32650,0
|
|
20241114,171900,26371780200,32650,32650,32650,32650,0
|
|
20241114,171800,26371780200,32650,32650,32650,32650,0
|
|
20241114,171700,26371780200,32650,32650,32650,32650,0
|
|
20241114,171600,26371780200,32650,32650,32650,32650,0
|
|
20241114,171500,26371780200,32650,32650,32650,32650,0
|
|
20241114,171400,26371780200,32650,32650,32650,32650,0
|
|
20241114,171300,26371780200,32650,32650,32650,32650,0
|
|
20241114,171200,26371780200,32650,32650,32650,32650,0
|
|
20241114,171100,26371780200,32650,32650,32650,32650,45064
|
|
20241114,171000,26371780200,32650,32650,32650,32650,0
|
|
20241114,170900,26371780200,32650,32650,32650,32650,0
|
|
20241114,170800,26371780200,32650,32650,32650,32650,0
|
|
20241114,170700,26371780200,32650,32650,32650,32650,0
|
|
20241114,170600,26371780200,32650,32650,32650,32650,0
|
|
20241114,170500,26371780200,32650,32650,32650,32650,0
|
|
20241114,170400,26371780200,32650,32650,32650,32650,0
|
|
20241114,170300,26371780200,32650,32650,32650,32650,0
|
|
20241114,170200,26371780200,32650,32650,32650,32650,0
|
|
20241114,170100,26371780200,32650,32650,32650,32650,0
|
|
20241114,170000,26371780200,32650,32650,32650,32650,0
|
|
20241114,165900,26371780200,32650,32650,32650,32650,0
|
|
20241114,165800,26371780200,32650,32650,32650,32650,0
|
|
20241114,165700,26371780200,32650,32650,32650,32650,0
|
|
20241114,165600,26371780200,32650,32650,32650,32650,0
|
|
20241114,165500,26371780200,32650,32650,32650,32650,0
|
|
20241114,165400,26371780200,32650,32650,32650,32650,0
|
|
20241114,165300,26371780200,32650,32650,32650,32650,0
|
|
20241114,165200,26371780200,32650,32650,32650,32650,0
|
|
20241114,165100,26371780200,32650,32650,32650,32650,0
|
|
20241114,165000,26371780200,32650,32650,32650,32650,0
|
|
20241114,164900,26371780200,32650,32650,32650,32650,0
|
|
20241114,164800,26371780200,32650,32650,32650,32650,0
|
|
20241114,164700,26371780200,32650,32650,32650,32650,0
|
|
20241114,164600,26371780200,32650,32650,32650,32650,0
|
|
20241114,164500,26371780200,32650,32650,32650,32650,0
|
|
20241114,164400,26371780200,32650,32650,32650,32650,0
|
|
20241114,164300,26371780200,32650,32650,32650,32650,0
|
|
20241114,164200,26371780200,32650,32650,32650,32650,0
|
|
20241114,164100,26371780200,32650,32650,32650,32650,45064
|
|
20241114,164000,26371780200,32650,32650,32650,32650,0
|
|
20241114,163900,26371780200,32650,32650,32650,32650,0
|
|
20241114,163800,26371780200,32650,32650,32650,32650,0
|
|
20241114,163700,26371780200,32650,32650,32650,32650,0
|
|
20241114,163600,26371780200,32650,32650,32650,32650,0
|
|
20241114,163500,26371780200,32650,32650,32650,32650,0
|
|
20241114,163400,26371780200,32650,32650,32650,32650,0
|
|
20241114,163300,26371780200,32650,32650,32650,32650,0
|
|
20241114,163200,26371780200,32650,32650,32650,32650,0
|
|
20241114,163100,26371780200,32650,32650,32650,32650,0
|
|
20241114,163000,26371780200,32650,32650,32650,32650,45064
|
|
20241114,162900,24900440600,32350,32350,32350,32350,0
|
|
20241114,162800,24900440600,32350,32350,32350,32350,0
|
|
20241114,162700,24900440600,32350,32350,32350,32350,0
|
|
20241114,162600,24900440600,32350,32350,32350,32350,0
|
|
20241114,162500,24900440600,32350,32350,32350,32350,0
|
|
20241114,162400,24900440600,32350,32350,32350,32350,0
|
|
20241114,162300,24900440600,32350,32350,32350,32350,0
|
|
20241114,162200,24900440600,32350,32350,32350,32350,0
|
|
20241114,162100,24900440600,32350,32350,32350,32350,0
|
|
20241114,162000,24900440600,32350,32350,32350,32350,0
|
|
20241114,161900,24900440600,32350,32150,32500,32100,8972
|
|
20241114,161800,24610632250,32150,32050,32250,32050,12618
|
|
20241114,161700,24205758700,32050,32400,32450,32050,12783
|
|
20241114,161600,23794940600,32500,32550,32650,32400,5517
|
|
20241114,161500,23615517750,32550,32500,32650,32450,4210
|
|
20241114,161400,23478518900,32500,32250,32550,32200,6367
|
|
20241114,161300,23272408800,32250,32200,32250,32100,2656
|
|
20241114,161200,23186864900,32200,32050,32250,32050,2977
|
|
20241114,161100,23091190650,32050,32100,32200,32000,4792
|
|
20241114,161000,22937406950,32100,32350,32350,32100,4576
|
|
20241114,160900,22790248450,32350,32200,32350,32200,4897
|
|
20241114,160800,22632384800,32200,32350,32350,32150,6740
|
|
20241114,160700,22414945950,32350,32450,32450,32350,1849
|
|
20241114,160600,22355038200,32450,32500,32550,32400,1865
|
|
20241114,160500,22294475000,32500,32400,32500,32350,3071
|
|
20241114,160400,22195039450,32400,32450,32450,32400,2392
|
|
20241114,160300,22117492600,32450,32400,32500,32400,1935
|
|
20241114,160200,22054714850,32400,32400,32500,32400,2129
|
|
20241114,160100,21985713050,32400,32450,32500,32400,2383
|
|
20241114,160000,21908379550,32450,32600,32600,32450,5894
|
|
20241114,155900,21716616350,32600,32600,32650,32600,1466
|
|
20241114,155800,21668818250,32600,32600,32650,32550,1415
|
|
20241114,155700,21622688050,32600,32650,32700,32550,4136
|
|
20241114,155600,21487789500,32650,32750,32800,32650,5048
|
|
20241114,155500,21322567550,32750,32800,32850,32750,723
|
|
20241114,155400,21298858950,32800,32850,32850,32750,2384
|
|
20241114,155300,21220672150,32800,32850,32900,32800,695
|
|
20241114,155200,21197844950,32800,32800,32850,32800,1472
|
|
20241114,155100,21149533550,32800,32850,32850,32800,2924
|
|
20241114,155000,21053592550,32850,32900,32900,32850,1666
|
|
20241114,154900,20998844800,32900,32850,32900,32850,2376
|
|
20241114,154800,20920745200,32850,33000,33000,32850,1999
|
|
20241114,154700,20854984150,32950,33000,33000,32950,3732
|
|
20241114,154600,20731947450,33000,33000,33050,33000,1558
|
|
20241114,154500,20680530900,33000,33000,33050,33000,711
|
|
20241114,154400,20657043400,33000,33050,33050,33000,1765
|
|
20241114,154300,20598780250,33050,33100,33100,33050,1623
|
|
20241114,154200,20545083350,33100,33150,33150,33100,5013
|
|
20241114,154100,20379151700,33100,33100,33100,33100,654
|
|
20241114,154000,20357504300,33150,33100,33150,33100,434
|
|
20241114,153900,20343137250,33100,33100,33150,33100,1939
|
|
20241114,153800,20278956300,33100,33100,33150,33100,500
|
|
20241114,153700,20262405000,33100,33100,33150,33100,888
|
|
20241114,153600,20233010700,33150,33100,33150,33100,635
|
|
20241114,153500,20211986800,33100,33100,33200,33100,596
|
|
20241114,153400,20192241700,33150,33150,33150,33100,725
|
|
20241114,153300,20168231250,33100,33150,33150,33100,819
|
|
20241114,153200,20141101350,33100,33050,33200,33050,1676
|
|
20241114,153100,20085548150,33050,33050,33100,33000,862
|
|
20241114,153000,20057052600,33000,33050,33050,33000,814
|
|
20241114,152900,20030181550,33000,33100,33150,33000,611
|
|
20241114,152800,20009962600,33000,33150,33200,33000,1455
|
|
20241114,152700,19961800750,33200,33050,33250,33050,3029
|
|
20241114,152600,19861385900,33050,33100,33150,33050,824
|
|
20241114,152500,19834127450,33100,33100,33100,33050,1444
|
|
20241114,152400,19786332400,33100,33050,33100,33050,760
|
|
20241114,152300,19761194450,33100,33100,33100,33100,530
|
|
20241114,152200,19743651450,33100,33050,33150,33050,2099
|
|
20241114,152100,19674178200,33050,33150,33150,33050,1130
|
|
20241114,152000,19636751700,33200,33150,33200,33100,1373
|
|
20241114,151900,19591235800,33150,33100,33200,33100,2660
|
|
20241114,151800,19503130650,33150,33150,33150,33000,2940
|
|
20241114,151700,19405850500,33150,33200,33200,33150,2028
|
|
20241114,151600,19338612050,33200,33100,33200,33100,3325
|
|
20241114,151500,19228468750,33100,33050,33100,33000,769
|
|
20241114,151400,19203034250,33050,33100,33100,33000,3278
|
|
20241114,151300,19094727100,33100,33000,33100,33000,3939
|
|
20241114,151200,18964509400,33000,33050,33100,32950,1285
|
|
20241114,151100,18922030450,32950,33000,33100,32900,3825
|
|
20241114,151000,18795927000,32950,33150,33150,32950,6575
|
|
20241114,150900,18578830350,33100,33100,33150,33000,16335
|
|
20241114,150800,18038281300,33150,33100,33150,33100,1207
|
|
20241114,150700,17998317200,33100,33150,33150,33050,2271
|
|
20241114,150600,17923149150,33100,33200,33200,33100,738
|
|
20241114,150500,17898714300,33150,33050,33200,33050,1954
|
|
20241114,150400,17834033500,33050,33100,33100,33050,2891
|
|
20241114,150300,17738376100,33100,33100,33150,33100,2228
|
|
20241114,150200,17664622250,33150,33200,33250,33100,1856
|
|
20241114,150100,17603062050,33200,33150,33200,33150,596
|
|
20241114,150000,17583299600,33200,33150,33200,33100,2989
|
|
20241114,145900,17484224600,33100,33150,33200,33100,1661
|
|
20241114,145800,17429177350,33150,33250,33250,33150,1737
|
|
20241114,145700,17371512700,33200,33250,33300,33200,1870
|
|
20241114,145600,17309356350,33250,33300,33300,33250,1118
|
|
20241114,145500,17272162600,33250,33250,33300,33250,2759
|
|
20241114,145400,17180393200,33250,33250,33300,33200,844
|
|
20241114,145300,17152329600,33250,33250,33350,33250,436
|
|
20241114,145200,17137823250,33350,33250,33350,33200,3782
|
|
20241114,145100,17011814450,33250,33200,33350,33150,3624
|
|
20241114,145000,16891251400,33200,33200,33250,33200,1018
|
|
20241114,144900,16857453650,33250,33150,33250,33150,1452
|
|
20241114,144800,16809281300,33150,33150,33150,33100,1071
|
|
20241114,144700,16773787200,33150,33150,33150,33100,506
|
|
20241114,144600,16757034150,33150,33100,33200,33050,1819
|
|
20241114,144500,16696747750,33100,33050,33150,33050,3661
|
|
20241114,144400,16575631400,33050,33200,33250,32900,18407
|
|
20241114,144300,15967577100,33200,33250,33300,33200,1245
|
|
20241114,144200,15926216900,33250,33300,33300,33250,3690
|
|
20241114,144100,15803521550,33300,33300,33400,33300,1601
|
|
20241114,144000,15750203050,33300,33400,33400,33300,675
|
|
20241114,143900,15727710250,33300,33300,33400,33300,3565
|
|
20241114,143800,15608854550,33350,33400,33400,33300,4326
|
|
20241114,143700,15464582150,33400,33400,33450,33400,1958
|
|
20241114,143600,15399156850,33400,33500,33500,33400,2939
|
|
20241114,143500,15300875000,33450,33450,33500,33450,747
|
|
20241114,143400,15275883550,33500,33450,33550,33450,344
|
|
20241114,143300,15264368350,33500,33550,33600,33450,3357
|
|
20241114,143200,15151897000,33550,33550,33600,33550,583
|
|
20241114,143100,15132328050,33550,33600,33600,33550,538
|
|
20241114,143000,15114277600,33550,33550,33600,33550,1421
|
|
20241114,142900,15066601800,33600,33600,33600,33550,2145
|
|
20241114,142800,14994549900,33600,33650,33650,33600,168
|
|
20241114,142700,14988899200,33600,33600,33650,33600,127
|
|
20241114,142600,14984629700,33650,33650,33650,33600,785
|
|
20241114,142500,14958220700,33600,33650,33650,33600,397
|
|
20241114,142400,14944862150,33650,33650,33650,33600,92
|
|
20241114,142300,14941768350,33600,33650,33700,33600,616
|
|
20241114,142200,14921039400,33650,33700,33700,33650,354
|
|
20241114,142100,14909123400,33650,33600,33700,33600,872
|
|
20241114,142000,14879768400,33650,33650,33700,33600,586
|
|
20241114,141900,14860059200,33600,33650,33650,33600,747
|
|
20241114,141800,14834953750,33650,33700,33700,33600,505
|
|
20241114,141700,14817967600,33650,33750,33750,33650,550
|
|
20241114,141600,14799434500,33700,33650,33750,33550,2990
|
|
20241114,141500,14698860950,33650,33600,33650,33600,474
|
|
20241114,141400,14682932650,33550,33550,33600,33550,309
|
|
20241114,141300,14672550850,33600,33550,33600,33550,330
|
|
20241114,141200,14661475400,33600,33600,33650,33550,326
|
|
20241114,141100,14650521950,33650,33600,33650,33600,429
|
|
20241114,141000,14636105000,33650,33600,33650,33600,423
|
|
20241114,140900,14621878900,33650,33500,33650,33450,1777
|
|
20241114,140800,14562311950,33500,33400,33500,33400,433
|
|
20241114,140700,14547834850,33450,33450,33450,33400,1274
|
|
20241114,140600,14505244600,33450,33450,33500,33450,1778
|
|
20241114,140500,14445759350,33500,33500,33500,33450,345
|
|
20241114,140400,14434210500,33500,33500,33500,33450,615
|
|
20241114,140300,14413632850,33550,33500,33550,33500,405
|
|
20241114,140200,14400062650,33550,33450,33550,33450,876
|
|
20241114,140100,14370703400,33500,33550,33600,33450,5789
|
|
20241114,140000,14176746850,33550,33600,33650,33550,739
|
|
20241114,135900,14151942200,33600,33600,33650,33550,1227
|
|
20241114,135800,14110756950,33600,33700,33750,33550,2629
|
|
20241114,135700,14022313150,33700,33750,33750,33700,746
|
|
20241114,135600,13997149450,33700,33700,33750,33700,394
|
|
20241114,135500,13983857050,33750,33750,33800,33700,738
|
|
20241114,135400,13958957000,33750,33800,33850,33750,874
|
|
20241114,135300,13929427050,33800,33800,33850,33800,212
|
|
20241114,135200,13922257600,33800,33750,33850,33750,110
|
|
20241114,135100,13918538800,33800,33750,33850,33750,748
|
|
20241114,135000,13893252200,33750,33800,33850,33750,995
|
|
20241114,134900,13859609150,33800,33750,33800,33700,185
|
|
20241114,134800,13853366100,33700,33750,33750,33700,1073
|
|
20241114,134700,13817170400,33800,33800,33800,33750,119
|
|
20241114,134600,13813152550,33750,33800,33800,33700,2314
|
|
20241114,134500,13735017600,33800,33900,33900,33750,2409
|
|
20241114,134400,13653534800,33950,34000,34000,33850,3074
|
|
20241114,134300,13549291900,34000,33900,34000,33900,3213
|
|
20241114,134200,13440246900,33900,33800,33900,33750,7401
|
|
20241114,134100,13189779750,33800,33850,33850,33800,431
|
|
20241114,134000,13175209750,33850,33800,33850,33750,770
|
|
20241114,133900,13149182950,33800,33800,33850,33800,1035
|
|
20241114,133800,13114198000,33850,33800,33850,33800,370
|
|
20241114,133700,13101690650,33800,33850,33850,33750,595
|
|
20241114,133600,13081581550,33800,33800,33850,33800,1615
|
|
20241114,133500,13026993100,33800,33800,33850,33800,145
|
|
20241114,133400,13022091450,33850,33800,33850,33750,1170
|
|
20241114,133300,12982545450,33800,33800,33850,33800,243
|
|
20241114,133200,12974329900,33800,33800,33850,33800,547
|
|
20241114,133100,12955839650,33800,33750,33800,33750,648
|
|
20241114,133000,12933955250,33800,33800,33800,33750,154
|
|
20241114,132900,12928755200,33750,33750,33800,33750,189
|
|
20241114,132800,12922375500,33750,33650,33800,33650,882
|
|
20241114,132700,12892640950,33650,33650,33700,33650,682
|
|
20241114,132600,12869681700,33650,33700,33700,33650,1614
|
|
20241114,132500,12815298450,33700,33750,33800,33700,1968
|
|
20241114,132400,12748882050,33750,33800,33850,33750,1130
|
|
20241114,132300,12710693150,33800,33800,33850,33800,592
|
|
20241114,132200,12690682300,33800,33800,33850,33800,334
|
|
20241114,132100,12679391850,33800,33800,33800,33800,307
|
|
20241114,132000,12669015250,33800,33800,33850,33800,801
|
|
20241114,131900,12641913900,33850,33800,33850,33800,294
|
|
20241114,131800,12631971900,33800,33800,33850,33800,2232
|
|
20241114,131700,12556528600,33800,33800,33850,33800,557
|
|
20241114,131600,12537686400,33800,33800,33850,33750,2990
|
|
20241114,131500,12436608800,33750,33750,33800,33750,228
|
|
20241114,131400,12428906400,33750,33750,33800,33750,320
|
|
20241114,131300,12418099900,33750,33750,33800,33750,512
|
|
20241114,131200,12400817200,33800,33650,33800,33650,1112
|
|
20241114,131100,12363294700,33700,33700,33750,33650,617
|
|
20241114,131000,12342500100,33700,33750,33800,33700,843
|
|
20241114,130900,12314045700,33750,33700,33750,33700,444
|
|
20241114,130800,12299074150,33700,33700,33750,33650,2147
|
|
20241114,130700,12226796450,33700,33700,33800,33700,1063
|
|
20241114,130600,12190952550,33700,33750,33750,33700,1405
|
|
20241114,130500,12143542500,33750,33750,33800,33750,410
|
|
20241114,130400,12129704100,33750,33700,33800,33700,235
|
|
20241114,130300,12121773150,33700,33800,33800,33700,451
|
|
20241114,130200,12106549450,33750,33700,33800,33700,721
|
|
20241114,130100,12082229350,33700,33850,33900,33700,1813
|
|
20241114,130000,12020986800,33900,33850,33900,33850,1013
|
|
20241114,125900,11986651250,33850,33850,33900,33850,253
|
|
20241114,125800,11978085900,33850,33900,33900,33850,550
|
|
20241114,125700,11959459650,33900,34000,34000,33900,1987
|
|
20241114,125600,11892015950,34000,33850,34000,33850,5614
|
|
20241114,125500,11701440450,33900,33850,33900,33850,518
|
|
20241114,125400,11683904100,33850,33800,33850,33800,880
|
|
20241114,125300,11654131500,33800,33850,33850,33800,628
|
|
20241114,125200,11632896800,33800,33800,33850,33750,508
|
|
20241114,125100,11615728650,33850,33850,33900,33800,1388
|
|
20241114,125000,11568734800,33850,33850,33900,33850,142
|
|
20241114,124900,11563926500,33850,33850,33900,33850,86
|
|
20241114,124800,11561015250,33850,33800,33900,33800,2685
|
|
20241114,124700,11470122800,33800,33800,33850,33800,1218
|
|
20241114,124600,11428953150,33800,33800,33850,33800,412
|
|
20241114,124500,11415017400,33800,33800,33850,33700,945
|
|
20241114,124400,11383091400,33750,33750,33800,33750,643
|
|
20241114,124300,11361377750,33750,33700,33800,33700,658
|
|
20241114,124200,11339171550,33700,33700,33750,33700,531
|
|
20241114,124100,11321253450,33700,33700,33750,33700,68
|
|
20241114,124000,11318961750,33700,33650,33750,33650,1428
|
|
20241114,123900,11270822950,33650,33650,33700,33650,361
|
|
20241114,123800,11258661600,33650,33650,33650,33650,96
|
|
20241114,123700,11255431200,33650,33650,33700,33650,222
|
|
20241114,123600,11247959650,33650,33650,33700,33600,153
|
|
20241114,123500,11242810900,33650,33600,33650,33550,2676
|
|
20241114,123400,11152903350,33600,33600,33700,33600,3908
|
|
20241114,123300,11021424200,33600,33600,33600,33600,133
|
|
20241114,123200,11016955400,33600,33650,33650,33600,212
|
|
20241114,123100,11009826150,33600,33600,33650,33600,380
|
|
20241114,123000,10997056900,33600,33650,33700,33600,1597
|
|
20241114,122900,10943356400,33650,33700,33700,33650,195
|
|
20241114,122800,10936790700,33650,33700,33700,33650,590
|
|
20241114,122700,10916935900,33700,33700,33700,33650,18
|
|
20241114,122600,10916330000,33700,33750,33750,33700,479
|
|
20241114,122500,10900186400,33700,33750,33750,33700,413
|
|
20241114,122400,10886267600,33750,33700,33750,33700,47
|
|
20241114,122300,10884682400,33700,33750,33750,33700,86
|
|
20241114,122200,10881782650,33700,33550,33750,33550,2635
|
|
20241114,122100,10793055550,33600,33550,33600,33550,99
|
|
20241114,122000,10789730050,33550,33550,33600,33550,501
|
|
20241114,121900,10772920200,33600,33650,33650,33550,477
|
|
20241114,121800,10756891750,33700,33750,33750,33700,1101
|
|
20241114,121700,10719759750,33750,33750,33800,33750,492
|
|
20241114,121600,10703152650,33800,33750,33800,33750,311
|
|
20241114,121500,10692655150,33750,33750,33800,33700,426
|
|
20241114,121400,10678292950,33750,33800,33800,33750,369
|
|
20241114,121300,10665838350,33800,33800,33800,33750,871
|
|
20241114,121200,10636399250,33750,33700,33750,33700,390
|
|
20241114,121100,10623237250,33700,33800,33800,33700,535
|
|
20241114,121000,10605161450,33800,33850,33900,33800,1075
|
|
20241114,120900,10568745200,33900,33800,33900,33800,4362
|
|
20241114,120800,10421080950,33800,33700,33800,33650,3009
|
|
20241114,120700,10319675800,33700,33700,33700,33650,201
|
|
20241114,120600,10312910650,33700,33700,33700,33650,70
|
|
20241114,120500,10310551850,33700,33700,33700,33650,100
|
|
20241114,120400,10307182850,33700,33700,33700,33650,366
|
|
20241114,120300,10294848800,33650,33700,33700,33650,19
|
|
20241114,120200,10294208850,33700,33700,33700,33650,241
|
|
20241114,120100,10286094950,33650,33700,33700,33650,343
|
|
20241114,120000,10274537900,33750,33700,33750,33650,436
|
|
20241114,115900,10259840650,33700,33700,33750,33650,653
|
|
20241114,115800,10237834750,33750,33700,33750,33700,458
|
|
20241114,115700,10222400000,33700,33700,33750,33650,961
|
|
20241114,115600,10190012850,33700,33650,33700,33600,830
|
|
20241114,115500,10162090250,33600,33600,33650,33600,1163
|
|
20241114,115400,10122984450,33600,33600,33650,33550,1109
|
|
20241114,115300,10085725950,33550,33500,33550,33500,840
|
|
20241114,115200,10057544200,33500,33550,33550,33500,649
|
|
20241114,115100,10035775300,33600,33550,33600,33550,264
|
|
20241114,115000,10026905250,33600,33500,33600,33500,795
|
|
20241114,114900,10000214350,33550,33550,33550,33500,301
|
|
20241114,114800,9990115950,33500,33550,33600,33500,227
|
|
20241114,114700,9982500500,33550,33500,33550,33500,1319
|
|
20241114,114600,9938266850,33450,33450,33500,33450,2518
|
|
20241114,114500,9854035000,33450,33550,33550,33450,947
|
|
20241114,114400,9822327150,33550,33550,33600,33550,987
|
|
20241114,114300,9789212850,33550,33500,33550,33500,299
|
|
20241114,114200,9779183750,33550,33500,33550,33500,344
|
|
20241114,114100,9767646100,33550,33500,33550,33500,624
|
|
20241114,114000,9746740250,33500,33500,33600,33450,1027
|
|
20241114,113900,9712309850,33500,33500,33500,33450,428
|
|
20241114,113800,9697972850,33450,33450,33500,33450,391
|
|
20241114,113700,9684880150,33450,33400,33450,33400,696
|
|
20241114,113600,9661605800,33350,33350,33400,33350,431
|
|
20241114,113500,9647224550,33350,33400,33450,33350,1028
|
|
20241114,113400,9612922350,33450,33450,33450,33400,520
|
|
20241114,113300,9595530250,33450,33500,33500,33400,282
|
|
20241114,113200,9586096450,33500,33450,33500,33450,684
|
|
20241114,113100,9563184000,33500,33350,33500,33350,1944
|
|
20241114,113000,9498244800,33350,33350,33450,33300,2645
|
|
20241114,112900,9410036450,33350,33400,33400,33350,683
|
|
20241114,112800,9387249500,33400,33400,33400,33350,546
|
|
20241114,112700,9369039950,33400,33400,33450,33350,459
|
|
20241114,112600,9353711100,33400,33450,33450,33400,845
|
|
20241114,112500,9325486500,33400,33400,33450,33400,1845
|
|
20241114,112400,9263861150,33450,33450,33450,33400,426
|
|
20241114,112300,9249611500,33450,33450,33500,33400,243
|
|
20241114,112200,9241484100,33500,33500,33500,33450,854
|
|
20241114,112100,9212875150,33550,33450,33550,33450,1672
|
|
20241114,112000,9156912800,33450,33500,33550,33450,1384
|
|
20241114,111900,9110579150,33550,33550,33550,33500,601
|
|
20241114,111800,9090440150,33550,33600,33600,33500,508
|
|
20241114,111700,9073400700,33600,33600,33600,33550,275
|
|
20241114,111600,9064165100,33600,33650,33650,33600,188
|
|
20241114,111500,9057846850,33600,33650,33650,33600,89
|
|
20241114,111400,9054856200,33650,33500,33650,33500,1335
|
|
20241114,111300,9010083150,33550,33550,33600,33500,641
|
|
20241114,111200,8988583250,33550,33600,33600,33550,146
|
|
20241114,111100,8983679050,33600,33600,33650,33550,1307
|
|
20241114,111000,8939809100,33550,33550,33650,33500,2064
|
|
20241114,110900,8870480600,33550,33600,33650,33550,3516
|
|
20241114,110800,8752412500,33600,33600,33650,33500,3178
|
|
20241114,110700,8645676800,33600,33650,33650,33550,912
|
|
20241114,110600,8615036000,33600,33550,33650,33550,195
|
|
20241114,110500,8608487950,33550,33550,33600,33550,576
|
|
20241114,110400,8589158850,33500,33450,33550,33450,990
|
|
20241114,110300,8555992500,33450,33450,33500,33450,1488
|
|
20241114,110200,8506211400,33500,33550,33600,33400,4177
|
|
20241114,110100,8366278200,33600,33700,33700,33600,2779
|
|
20241114,110000,8272846000,33700,33800,33800,33650,2104
|
|
20241114,105900,8201965800,33750,33750,33750,33750,631
|
|
20241114,105800,8180669550,33750,33800,33900,33750,879
|
|
20241114,105700,8150947000,33750,33700,33800,33650,5744
|
|
20241114,105600,7957305950,33750,33800,33800,33700,1671
|
|
20241114,105500,7900914300,33800,33850,33900,33800,2024
|
|
20241114,105400,7832443050,33850,34100,34150,33850,14393
|
|
20241114,105300,7342540800,34100,34050,34100,34000,1772
|
|
20241114,105200,7282227750,34050,34050,34100,34000,7730
|
|
20241114,105100,7018874950,34050,34000,34050,33950,2969
|
|
20241114,105000,6917904700,34000,33950,34000,33900,2648
|
|
20241114,104900,6828005300,33900,33850,33900,33850,1738
|
|
20241114,104800,6769094350,33900,33900,33950,33900,2246
|
|
20241114,104700,6692935850,33900,33800,33950,33800,2731
|
|
20241114,104600,6600498350,33800,33950,33950,33800,1994
|
|
20241114,104500,6532941900,33950,33900,33950,33850,7086
|
|
20241114,104400,6292541850,33900,33750,34000,33700,8526
|
|
20241114,104300,6003786750,33750,33700,33800,33650,5506
|
|
20241114,104200,5818202650,33700,33500,33700,33500,4174
|
|
20241114,104100,5677791000,33650,33700,33700,33500,3598
|
|
20241114,104000,5556802500,33650,33500,33700,33500,3742
|
|
20241114,103900,5431106400,33450,33450,33450,33350,1738
|
|
20241114,103800,5372990550,33450,33450,33500,33400,645
|
|
20241114,103700,5351417150,33450,33350,33500,33350,832
|
|
20241114,103600,5323608350,33350,33400,33400,33350,1667
|
|
20241114,103500,5267967200,33400,33400,33400,33350,1276
|
|
20241114,103400,5225358050,33400,33450,33450,33300,1518
|
|
20241114,103300,5174698300,33400,33450,33500,33400,1520
|
|
20241114,103200,5123868650,33450,33650,33650,33450,589
|
|
20241114,103100,5104111200,33600,33550,33650,33550,1253
|
|
20241114,103000,5062011000,33550,33400,33600,33400,1265
|
|
20241114,102900,5019616300,33400,33400,33400,33250,2752
|
|
20241114,102800,4927908400,33400,33450,33450,33350,1052
|
|
20241114,102700,4892793500,33400,33450,33450,33400,1373
|
|
20241114,102600,4846911900,33500,33550,33550,33450,3181
|
|
20241114,102500,4740403400,33500,33700,33700,33500,4933
|
|
20241114,102400,4574463100,33700,33600,33700,33550,6575
|
|
20241114,102300,4353182350,33600,33500,33650,33450,3077
|
|
20241114,102200,4249857700,33500,33650,33650,33500,5224
|
|
20241114,102100,4074473700,33650,33650,33700,33600,3570
|
|
20241114,102000,3954306450,33600,33700,33700,33600,3016
|
|
20241114,101900,3852816750,33700,33600,33700,33600,1292
|
|
20241114,101800,3809328700,33650,33600,33650,33550,3477
|
|
20241114,101700,3692496450,33550,33600,33600,33550,1418
|
|
20241114,101600,3644901900,33600,33350,33600,33300,5062
|
|
20241114,101500,3475697500,33350,33300,33400,33300,2170
|
|
20241114,101400,3403291050,33300,33350,33350,33300,4735
|
|
20241114,101300,3245435300,33350,33300,33350,33100,2687
|
|
20241114,101200,3156095200,33350,33400,33450,33350,1504
|
|
20241114,101100,3105922100,33350,33400,33450,33350,2547
|
|
20241114,101000,3020829750,33400,33500,33500,33350,2665
|
|
20241114,100900,2931777300,33450,33200,33500,33150,3416
|
|
20241114,100800,2818118000,33150,33100,33250,33100,2171
|
|
20241114,100700,2746148800,33100,33100,33200,32900,11597
|
|
20241114,100600,2362671200,33100,33300,33300,33050,23907
|
|
20241114,100500,1570476600,33300,33500,33600,33300,9044
|
|
20241114,100400,1268633350,33500,33450,33600,33400,5949
|
|
20241114,100300,1069315800,33500,33500,33600,33450,4806
|
|
20241114,100200,908162000,33500,33500,33550,33400,4547
|
|
20241114,100100,755927950,33500,33450,33700,33450,8361
|
|
20241114,100000,475246700,33450,33300,33600,33300,12232
|