595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,185200,5427255500,29900,29900,29900,29900,3564
|
|
20241115,185100,5427255500,29900,29900,29900,29900,0
|
|
20241115,185000,5427255500,29900,29900,29900,29900,0
|
|
20241115,184900,5427255500,29900,29900,29900,29900,0
|
|
20241115,184800,5427255500,29900,29900,29900,29900,0
|
|
20241115,184700,5427255500,29900,29900,29900,29900,0
|
|
20241115,184600,5427255500,29900,29900,29900,29900,0
|
|
20241115,184500,5427255500,29900,29900,29900,29900,0
|
|
20241115,184400,5427255500,29900,29900,29900,29900,0
|
|
20241115,184300,5427255500,29900,29900,29900,29900,0
|
|
20241115,184200,5427255500,29900,29900,29900,29900,0
|
|
20241115,184100,5427255500,29900,29900,29900,29900,0
|
|
20241115,184000,5427255500,29900,29900,29900,29900,0
|
|
20241115,183900,5427255500,29900,29900,29900,29900,0
|
|
20241115,183800,5427255500,29900,29900,29900,29900,0
|
|
20241115,183700,5427255500,29900,29900,29900,29900,0
|
|
20241115,183600,5427255500,29900,29900,29900,29900,0
|
|
20241115,183500,5427255500,29900,29900,29900,29900,0
|
|
20241115,183400,5427255500,29900,29900,29900,29900,0
|
|
20241115,183300,5427255500,29900,29900,29900,29900,0
|
|
20241115,183200,5427255500,29900,29900,29900,29900,0
|
|
20241115,183100,5427255500,29900,29900,29900,29900,0
|
|
20241115,183000,5427255500,29900,29900,29900,29900,0
|
|
20241115,182900,5427255500,29900,29900,29900,29900,0
|
|
20241115,182800,5427255500,29900,29900,29900,29900,0
|
|
20241115,182700,5427255500,29900,29900,29900,29900,0
|
|
20241115,182600,5427255500,29900,29900,29900,29900,0
|
|
20241115,182500,5427255500,29900,29900,29900,29900,0
|
|
20241115,182400,5427255500,29900,29900,29900,29900,0
|
|
20241115,182300,5427255500,29900,29900,29900,29900,0
|
|
20241115,182200,5427255500,29900,29900,29900,29900,3564
|
|
20241115,182100,5427255500,29900,29900,29900,29900,0
|
|
20241115,182000,5427255500,29900,29900,29900,29900,0
|
|
20241115,181900,5427255500,29900,29900,29900,29900,0
|
|
20241115,181800,5427255500,29900,29900,29900,29900,0
|
|
20241115,181700,5427255500,29900,29900,29900,29900,0
|
|
20241115,181600,5427255500,29900,29900,29900,29900,0
|
|
20241115,181500,5427255500,29900,29900,29900,29900,0
|
|
20241115,181400,5427255500,29900,29900,29900,29900,0
|
|
20241115,181300,5427255500,29900,29900,29900,29900,0
|
|
20241115,181200,5427255500,29900,29900,29900,29900,0
|
|
20241115,181100,5427255500,29900,29900,29900,29900,0
|
|
20241115,181000,5427255500,29900,29900,29900,29900,0
|
|
20241115,180900,5427255500,29900,29900,29900,29900,0
|
|
20241115,180800,5427255500,29900,29900,29900,29900,0
|
|
20241115,180700,5427255500,29900,29900,29900,29900,0
|
|
20241115,180600,5427255500,29900,29900,29900,29900,0
|
|
20241115,180500,5427255500,29900,29900,29900,29900,0
|
|
20241115,180400,5427255500,29900,29900,29900,29900,0
|
|
20241115,180300,5427255500,29900,29900,29900,29900,0
|
|
20241115,180200,5427255500,29900,29900,29900,29900,0
|
|
20241115,180100,5427255500,29900,29900,29900,29900,0
|
|
20241115,180000,5427255500,29900,29900,29900,29900,0
|
|
20241115,175900,5427255500,29900,29900,29900,29900,0
|
|
20241115,175800,5427255500,29900,29900,29900,29900,0
|
|
20241115,175700,5427255500,29900,29900,29900,29900,0
|
|
20241115,175600,5427255500,29900,29900,29900,29900,0
|
|
20241115,175500,5427255500,29900,29900,29900,29900,0
|
|
20241115,175400,5427255500,29900,29900,29900,29900,0
|
|
20241115,175300,5427255500,29900,29900,29900,29900,0
|
|
20241115,175200,5427255500,29900,29900,29900,29900,3564
|
|
20241115,175100,5427255500,29900,29900,29900,29900,0
|
|
20241115,175000,5427255500,29900,29900,29900,29900,0
|
|
20241115,174900,5427255500,29900,29900,29900,29900,0
|
|
20241115,174800,5427255500,29900,29900,29900,29900,0
|
|
20241115,174700,5427255500,29900,29900,29900,29900,0
|
|
20241115,174600,5427255500,29900,29900,29900,29900,0
|
|
20241115,174500,5427255500,29900,29900,29900,29900,0
|
|
20241115,174400,5427255500,29900,29900,29900,29900,0
|
|
20241115,174300,5427255500,29900,29900,29900,29900,0
|
|
20241115,174200,5427255500,29900,29900,29900,29900,0
|
|
20241115,174100,5427255500,29900,29900,29900,29900,0
|
|
20241115,174000,5427255500,29900,29900,29900,29900,0
|
|
20241115,173900,5427255500,29900,29900,29900,29900,0
|
|
20241115,173800,5427255500,29900,29900,29900,29900,0
|
|
20241115,173700,5427255500,29900,29900,29900,29900,0
|
|
20241115,173600,5427255500,29900,29900,29900,29900,0
|
|
20241115,173500,5427255500,29900,29900,29900,29900,0
|
|
20241115,173400,5427255500,29900,29900,29900,29900,0
|
|
20241115,173300,5427255500,29900,29900,29900,29900,0
|
|
20241115,173200,5427255500,29900,29900,29900,29900,0
|
|
20241115,173100,5427255500,29900,29900,29900,29900,0
|
|
20241115,173000,5427255500,29900,29900,29900,29900,0
|
|
20241115,172900,5427255500,29900,29900,29900,29900,0
|
|
20241115,172800,5427255500,29900,29900,29900,29900,0
|
|
20241115,172700,5427255500,29900,29900,29900,29900,0
|
|
20241115,172600,5427255500,29900,29900,29900,29900,0
|
|
20241115,172500,5427255500,29900,29900,29900,29900,0
|
|
20241115,172400,5427255500,29900,29900,29900,29900,0
|
|
20241115,172300,5427255500,29900,29900,29900,29900,0
|
|
20241115,172200,5427255500,29900,29900,29900,29900,3564
|
|
20241115,172100,5427255500,29900,29900,29900,29900,0
|
|
20241115,172000,5427255500,29900,29900,29900,29900,0
|
|
20241115,171900,5427255500,29900,29900,29900,29900,0
|
|
20241115,171800,5427255500,29900,29900,29900,29900,0
|
|
20241115,171700,5427255500,29900,29900,29900,29900,0
|
|
20241115,171600,5427255500,29900,29900,29900,29900,0
|
|
20241115,171500,5427255500,29900,29900,29900,29900,0
|
|
20241115,171400,5427255500,29900,29900,29900,29900,0
|
|
20241115,171300,5427255500,29900,29900,29900,29900,0
|
|
20241115,171200,5427255500,29900,29900,29900,29900,0
|
|
20241115,171100,5427255500,29900,29900,29900,29900,0
|
|
20241115,171000,5427255500,29900,29900,29900,29900,0
|
|
20241115,170900,5427255500,29900,29900,29900,29900,0
|
|
20241115,170800,5427255500,29900,29900,29900,29900,0
|
|
20241115,170700,5427255500,29900,29900,29900,29900,0
|
|
20241115,170600,5427255500,29900,29900,29900,29900,0
|
|
20241115,170500,5427255500,29900,29900,29900,29900,0
|
|
20241115,170400,5427255500,29900,29900,29900,29900,0
|
|
20241115,170300,5427255500,29900,29900,29900,29900,0
|
|
20241115,170200,5427255500,29900,29900,29900,29900,0
|
|
20241115,170100,5427255500,29900,29900,29900,29900,0
|
|
20241115,170000,5427255500,29900,29900,29900,29900,0
|
|
20241115,165900,5427255500,29900,29900,29900,29900,0
|
|
20241115,165800,5427255500,29900,29900,29900,29900,0
|
|
20241115,165700,5427255500,29900,29900,29900,29900,0
|
|
20241115,165600,5427255500,29900,29900,29900,29900,0
|
|
20241115,165500,5427255500,29900,29900,29900,29900,0
|
|
20241115,165400,5427255500,29900,29900,29900,29900,0
|
|
20241115,165300,5427255500,29900,29900,29900,29900,0
|
|
20241115,165200,5427255500,29900,29900,29900,29900,3564
|
|
20241115,165100,5427255500,29900,29900,29900,29900,0
|
|
20241115,165000,5427255500,29900,29900,29900,29900,0
|
|
20241115,164900,5427255500,29900,29900,29900,29900,0
|
|
20241115,164800,5427255500,29900,29900,29900,29900,0
|
|
20241115,164700,5427255500,29900,29900,29900,29900,0
|
|
20241115,164600,5427255500,29900,29900,29900,29900,0
|
|
20241115,164500,5427255500,29900,29900,29900,29900,0
|
|
20241115,164400,5427255500,29900,29900,29900,29900,0
|
|
20241115,164300,5427255500,29900,29900,29900,29900,0
|
|
20241115,164200,5427255500,29900,29900,29900,29900,0
|
|
20241115,164100,5427255500,29900,29900,29900,29900,0
|
|
20241115,164000,5427255500,29900,29900,29900,29900,0
|
|
20241115,163900,5427255500,29900,29900,29900,29900,0
|
|
20241115,163800,5427255500,29900,29900,29900,29900,0
|
|
20241115,163700,5427255500,29900,29900,29900,29900,0
|
|
20241115,163600,5427255500,29900,29900,29900,29900,0
|
|
20241115,163500,5427255500,29900,29900,29900,29900,0
|
|
20241115,163400,5427255500,29900,29900,29900,29900,0
|
|
20241115,163300,5427255500,29900,29900,29900,29900,0
|
|
20241115,163200,5427255500,29900,29900,29900,29900,0
|
|
20241115,163100,5427255500,29900,29900,29900,29900,0
|
|
20241115,163000,5427255500,29900,29900,29900,29900,0
|
|
20241115,162900,5427255500,29900,29900,29900,29900,0
|
|
20241115,162800,5427255500,29900,29900,29900,29900,0
|
|
20241115,162700,5427255500,29900,29900,29900,29900,0
|
|
20241115,162600,5427255500,29900,29900,29900,29900,0
|
|
20241115,162500,5427255500,29900,29900,29900,29900,0
|
|
20241115,162400,5427255500,29900,29900,29900,29900,0
|
|
20241115,162300,5427255500,29900,29900,29900,29900,0
|
|
20241115,162200,5427255500,29900,29900,29900,29900,3564
|
|
20241115,162100,5427255500,29900,29900,29900,29900,0
|
|
20241115,162000,5427255500,29900,29900,29900,29900,0
|
|
20241115,161900,5427255500,29900,29900,29900,29900,0
|
|
20241115,161800,5427255500,29900,29900,29900,29900,0
|
|
20241115,161700,5427255500,29900,29900,29900,29900,0
|
|
20241115,161600,5427255500,29900,29900,29900,29900,0
|
|
20241115,161500,5427255500,29900,29900,29900,29900,0
|
|
20241115,161400,5427255500,29900,29900,29900,29900,0
|
|
20241115,161300,5427255500,29900,29900,29900,29900,0
|
|
20241115,161200,5427255500,29900,29900,29900,29900,0
|
|
20241115,161100,5427255500,29900,29900,29900,29900,0
|
|
20241115,161000,5427255500,29900,29900,29900,29900,0
|
|
20241115,160900,5427255500,29900,29900,29900,29900,0
|
|
20241115,160800,5427255500,29900,29900,29900,29900,0
|
|
20241115,160700,5427255500,29900,29900,29900,29900,0
|
|
20241115,160600,5427255500,29900,29900,29900,29900,0
|
|
20241115,160500,5427255500,29900,29900,29900,29900,0
|
|
20241115,160400,5427255500,29900,29900,29900,29900,0
|
|
20241115,160300,5427255500,29900,29900,29900,29900,0
|
|
20241115,160200,5427255500,29900,29900,29900,29900,0
|
|
20241115,160100,5427255500,29900,29900,29900,29900,0
|
|
20241115,160000,5427255500,29900,29900,29900,29900,0
|
|
20241115,155900,5427255500,29900,29900,29900,29900,0
|
|
20241115,155800,5427255500,29900,29900,29900,29900,0
|
|
20241115,155700,5427255500,29900,29900,29900,29900,0
|
|
20241115,155600,5427255500,29900,29900,29900,29900,0
|
|
20241115,155500,5427255500,29900,29900,29900,29900,0
|
|
20241115,155400,5427255500,29900,29900,29900,29900,0
|
|
20241115,155300,5427255500,29900,29900,29900,29900,0
|
|
20241115,155200,5427255500,29900,29900,29900,29900,3564
|
|
20241115,155100,5427255500,29900,29900,29900,29900,0
|
|
20241115,155000,5427255500,29900,29900,29900,29900,0
|
|
20241115,154900,5427255500,29900,29900,29900,29900,0
|
|
20241115,154800,5427255500,29900,29900,29900,29900,0
|
|
20241115,154700,5427255500,29900,29900,29900,29900,0
|
|
20241115,154600,5427255500,29900,29900,29900,29900,0
|
|
20241115,154500,5427255500,29900,29900,29900,29900,0
|
|
20241115,154400,5427255500,29900,29900,29900,29900,0
|
|
20241115,154300,5427255500,29900,29900,29900,29900,0
|
|
20241115,154200,5427255500,29900,29900,29900,29900,0
|
|
20241115,154100,5427255500,29900,29900,29900,29900,0
|
|
20241115,154000,5427255500,29900,29900,29900,29900,0
|
|
20241115,153900,5427255500,29900,29900,29900,29900,0
|
|
20241115,153800,5427255500,29900,29900,29900,29900,0
|
|
20241115,153700,5427255500,29900,29900,29900,29900,0
|
|
20241115,153600,5427255500,29900,29900,29900,29900,0
|
|
20241115,153500,5427255500,29900,29900,29900,29900,0
|
|
20241115,153400,5427255500,29900,29900,29900,29900,0
|
|
20241115,153300,5427255500,29900,29900,29900,29900,0
|
|
20241115,153200,5427255500,29900,29900,29900,29900,0
|
|
20241115,153100,5427255500,29900,29900,29900,29900,0
|
|
20241115,153000,5427255500,29900,29900,29900,29900,3564
|
|
20241115,152900,5320691900,29900,29900,29900,29900,0
|
|
20241115,152800,5320691900,29900,29900,29900,29900,0
|
|
20241115,152700,5320691900,29900,29900,29900,29900,0
|
|
20241115,152600,5320691900,29900,29900,29900,29900,0
|
|
20241115,152500,5320691900,29900,29900,29900,29900,0
|
|
20241115,152400,5320691900,29900,29900,29900,29900,0
|
|
20241115,152300,5320691900,29900,29900,29900,29900,0
|
|
20241115,152200,5320691900,29900,29900,29900,29900,0
|
|
20241115,152100,5320691900,29900,29900,29900,29900,0
|
|
20241115,152000,5320691900,29900,29900,29900,29900,0
|
|
20241115,151900,5320691900,29900,30000,30050,29900,1224
|
|
20241115,151800,5284049100,30000,29950,30000,29950,352
|
|
20241115,151700,5273498400,29900,29800,30000,29800,837
|
|
20241115,151600,5248487950,29800,29750,29850,29700,1006
|
|
20241115,151500,5218531100,29750,29750,29800,29700,1878
|
|
20241115,151400,5162689000,29750,29600,29750,29550,1867
|
|
20241115,151300,5107295850,29600,29500,29600,29500,434
|
|
20241115,151200,5094480000,29550,29550,29550,29500,263
|
|
20241115,151100,5086717350,29550,29450,29600,29450,538
|
|
20241115,151000,5070844750,29500,29600,29600,29450,1496
|
|
20241115,150900,5026674850,29550,29650,29650,29550,287
|
|
20241115,150800,5018179550,29650,29650,29700,29600,362
|
|
20241115,150700,5007447600,29700,29650,29700,29650,35
|
|
20241115,150600,5006409350,29650,29700,29700,29650,87
|
|
20241115,150500,5003829650,29650,29650,29700,29650,320
|
|
20241115,150400,4994341150,29650,29650,29650,29650,81
|
|
20241115,150300,4991939500,29650,29650,29650,29650,87
|
|
20241115,150200,4989359950,29700,29650,29700,29600,296
|
|
20241115,150100,4980586300,29650,29600,29700,29600,239
|
|
20241115,150000,4973502750,29600,29600,29650,29600,114
|
|
20241115,145900,4970125650,29600,29700,29700,29600,37
|
|
20241115,145800,4969030000,29600,29650,29700,29550,576
|
|
20241115,145700,4951967450,29650,29600,29700,29600,220
|
|
20241115,145600,4945445150,29600,29700,29700,29600,140
|
|
20241115,145500,4941287900,29600,29650,29700,29600,102
|
|
20241115,145400,4938266450,29650,29700,29700,29550,630
|
|
20241115,145300,4919604700,29700,29700,29750,29700,533
|
|
20241115,145200,4903765750,29750,29750,29750,29750,317
|
|
20241115,145100,4894335000,29700,29800,29800,29700,110
|
|
20241115,145000,4891063500,29800,29850,29850,29800,454
|
|
20241115,144900,4877533700,29850,29900,29900,29800,217
|
|
20241115,144800,4871059100,29850,29800,29900,29800,639
|
|
20241115,144700,4851984600,29800,29750,29850,29750,405
|
|
20241115,144600,4839927600,29700,29700,29700,29650,341
|
|
20241115,144500,4829800900,29700,29700,29700,29650,363
|
|
20241115,144400,4819021750,29700,29650,29700,29650,166
|
|
20241115,144300,4814098200,29600,29650,29650,29600,131
|
|
20241115,144200,4810219150,29650,29700,29700,29650,16
|
|
20241115,144100,4809744650,29700,29600,29700,29550,588
|
|
20241115,144000,4792298100,29600,29550,29600,29550,180
|
|
20241115,143900,4786972600,29550,29550,29550,29550,107
|
|
20241115,143800,4783810750,29600,29550,29600,29550,359
|
|
20241115,143700,4773186800,29500,29600,29600,29500,54
|
|
20241115,143600,4771592500,29550,29550,29550,29550,98
|
|
20241115,143500,4768696600,29550,29550,29550,29550,31
|
|
20241115,143400,4767780550,29550,29550,29600,29550,74
|
|
20241115,143300,4765591650,29550,29450,29550,29450,58
|
|
20241115,143200,4763880750,29500,29500,29550,29500,1272
|
|
20241115,143100,4726350850,29450,29450,29450,29450,29
|
|
20241115,143000,4725496800,29450,29500,29500,29450,115
|
|
20241115,142900,4722109400,29450,29450,29450,29450,29
|
|
20241115,142800,4721255350,29450,29450,29500,29450,158
|
|
20241115,142700,4716597650,29500,29500,29500,29450,1027
|
|
20241115,142600,4686351150,29500,29450,29500,29450,44
|
|
20241115,142500,4685054800,29450,29500,29500,29450,226
|
|
20241115,142400,4678396050,29550,29550,29550,29500,76
|
|
20241115,142300,4676151700,29550,29500,29600,29500,260
|
|
20241115,142200,4668462850,29550,29600,29600,29550,97
|
|
20241115,142100,4665596000,29600,29600,29650,29600,99
|
|
20241115,142000,4662665500,29600,29650,29650,29500,435
|
|
20241115,141900,4649792350,29600,29600,29600,29600,521
|
|
20241115,141800,4634370750,29550,29600,29600,29550,67
|
|
20241115,141700,4632390400,29600,29550,29600,29500,64
|
|
20241115,141600,4630500400,29550,29550,29600,29550,274
|
|
20241115,141500,4622403600,29500,29500,29500,29500,12
|
|
20241115,141400,4622049600,29550,29500,29600,29500,95
|
|
20241115,141300,4619246900,29500,29600,29600,29500,134
|
|
20241115,141200,4615290400,29600,29500,29600,29450,382
|
|
20241115,141100,4604001150,29400,29500,29500,29400,1015
|
|
20241115,141000,4574153700,29400,29400,29400,29400,313
|
|
20241115,140900,4564951500,29450,29500,29500,29400,62
|
|
20241115,140800,4563127050,29450,29450,29450,29450,124
|
|
20241115,140700,4559475250,29500,29500,29500,29450,364
|
|
20241115,140600,4548739250,29500,29500,29500,29500,256
|
|
20241115,140500,4541187250,29500,29450,29500,29450,265
|
|
20241115,140400,4533381150,29400,29500,29500,29400,810
|
|
20241115,140300,4509496950,29500,29450,29500,29450,246
|
|
20241115,140200,4502241400,29450,29450,29450,29400,40
|
|
20241115,140100,4501063450,29450,29450,29450,29450,183
|
|
20241115,140000,4495674100,29500,29350,29500,29300,362
|
|
20241115,135900,4485056700,29450,29400,29450,29400,52
|
|
20241115,135800,4483525600,29300,29350,29400,29300,1110
|
|
20241115,135700,4450995450,29450,29350,29450,29350,68
|
|
20241115,135600,4448994150,29400,29350,29400,29300,84
|
|
20241115,135500,4446529850,29500,29300,29500,29300,443
|
|
20241115,135400,4433532500,29450,29350,29450,29300,846
|
|
20241115,135300,4408739500,29350,29350,29350,29350,29
|
|
20241115,135200,4407888350,29400,29300,29400,29300,40
|
|
20241115,135100,4406715250,29400,29300,29400,29300,195
|
|
20241115,135000,4400993700,29150,29250,29250,29150,1576
|
|
20241115,134900,4354986150,29350,29250,29350,29250,139
|
|
20241115,134800,4350916650,29250,29250,29300,29250,60
|
|
20241115,134700,4349161450,29300,29300,29300,29300,7
|
|
20241115,134600,4348956350,29200,29200,29250,29200,165
|
|
20241115,134500,4344137700,29200,29300,29300,29200,276
|
|
20241115,134400,4336063850,29500,29450,29500,29450,56
|
|
20241115,134300,4334412550,29250,29300,29450,29250,243
|
|
20241115,134200,4327283650,29150,29100,29250,29100,1733
|
|
20241115,134100,4276647100,29100,29050,29200,29050,135
|
|
20241115,134000,4272718500,29050,29100,29200,29050,275
|
|
20241115,133900,4264716100,29150,29250,29250,29150,200
|
|
20241115,133800,4258882200,29200,29250,29250,29200,29
|
|
20241115,133700,4258035350,29200,29150,29200,29150,116
|
|
20241115,133600,4254649650,29150,29150,29150,29150,1
|
|
20241115,133500,4254620500,29100,29200,29200,29100,510
|
|
20241115,133400,4239758250,29250,29100,29250,29100,129
|
|
20241115,133300,4235990250,29100,29150,29150,29100,229
|
|
20241115,133200,4229323000,29250,29150,29250,29150,6
|
|
20241115,133100,4229147900,29100,29250,29250,29100,204
|
|
20241115,133000,4223188450,29100,29100,29250,29100,894
|
|
20241115,132900,4197165100,29150,29150,29250,29150,312
|
|
20241115,132800,4188063850,29200,29150,29200,29150,38
|
|
20241115,132700,4186955050,29200,29150,29200,29050,340
|
|
20241115,132600,4177048700,29100,29150,29150,29100,82
|
|
20241115,132500,4174662400,29150,29150,29150,29100,305
|
|
20241115,132400,4165777150,29150,29250,29250,29150,197
|
|
20241115,132300,4160025700,29200,29250,29250,29200,70
|
|
20241115,132200,4157981200,29250,29300,29300,29200,108
|
|
20241115,132100,4154822800,29200,29250,29300,29200,325
|
|
20241115,132000,4145332150,29250,29250,29250,29200,547
|
|
20241115,131900,4129333350,29350,29400,29400,29250,361
|
|
20241115,131800,4118729250,29300,29300,29300,29300,224
|
|
20241115,131700,4112166050,29350,29300,29350,29250,34
|
|
20241115,131600,4111171100,29300,29350,29350,29300,86
|
|
20241115,131500,4108649100,29400,29400,29400,29350,1033
|
|
20241115,131400,4078280450,29400,29400,29400,29400,2
|
|
20241115,131300,4078221650,29400,29350,29400,29350,92
|
|
20241115,131200,4075520100,29350,29400,29400,29350,84
|
|
20241115,131100,4073052250,29350,29350,29350,29350,29
|
|
20241115,131000,4072201100,29500,29350,29500,29300,389
|
|
20241115,130900,4060783450,29350,29300,29350,29300,87
|
|
20241115,130800,4058231500,29350,29400,29450,29350,136
|
|
20241115,130700,4054234750,29400,29300,29400,29300,114
|
|
20241115,130600,4050892150,29300,29350,29350,29300,8
|
|
20241115,130500,4050657700,29300,29300,29300,29250,290
|
|
20241115,130400,4042165700,29350,29450,29450,29300,94
|
|
20241115,130300,4039407150,29550,29400,29550,29400,8
|
|
20241115,130200,4039171800,29400,29450,29450,29350,160
|
|
20241115,130100,4034461050,29500,29500,29550,29500,329
|
|
20241115,130000,4024752550,29500,29550,29600,29400,267
|
|
20241115,125900,4016871900,29600,29550,29600,29550,300
|
|
20241115,125800,4008006850,29550,29450,29550,29450,301
|
|
20241115,125700,3999136750,29400,29350,29400,29350,77
|
|
20241115,125600,3996875300,29450,29400,29450,29400,70
|
|
20241115,125500,3994816000,29400,29400,29400,29400,303
|
|
20241115,125400,3985907800,29400,29450,29500,29400,190
|
|
20241115,125300,3980313650,29450,29450,29450,29450,32
|
|
20241115,125200,3979371250,29500,29450,29500,29400,78
|
|
20241115,125100,3977075500,29450,29400,29500,29400,437
|
|
20241115,125000,3964208000,29400,29400,29400,29350,321
|
|
20241115,124900,3954776150,29450,29500,29500,29450,229
|
|
20241115,124800,3948022450,29500,29550,29550,29450,77
|
|
20241115,124700,3945751650,29500,29450,29500,29450,95
|
|
20241115,124600,3942953850,29450,29400,29450,29350,48
|
|
20241115,124500,3941543800,29350,29400,29450,29350,280
|
|
20241115,124400,3933315050,29450,29400,29500,29400,1388
|
|
20241115,124300,3892453800,29400,29500,29550,29400,142
|
|
20241115,124200,3888267500,29550,29550,29600,29550,179
|
|
20241115,124100,3882976400,29550,29550,29550,29550,0
|
|
20241115,124000,3882976400,29550,29650,29650,29550,863
|
|
20241115,123900,3857412750,29650,29550,29650,29550,308
|
|
20241115,123800,3848295300,29600,29600,29650,29500,417
|
|
20241115,123700,3835956550,29550,29550,29550,29550,400
|
|
20241115,123600,3824136550,29550,29500,29550,29350,685
|
|
20241115,123500,3803956350,29350,29450,29550,29350,449
|
|
20241115,123400,3790757000,29550,29500,29550,29500,936
|
|
20241115,123300,3763113550,29500,29500,29500,29500,327
|
|
20241115,123200,3753467050,29450,29500,29500,29400,89
|
|
20241115,123100,3750847400,29450,29400,29450,29400,133
|
|
20241115,123000,3746931900,29400,29400,29400,29300,388
|
|
20241115,122900,3735539400,29400,29400,29450,29400,16
|
|
20241115,122800,3735068500,29450,29300,29450,29300,521
|
|
20241115,122700,3719760350,29300,29300,29300,29300,58
|
|
20241115,122600,3718060950,29300,29250,29350,29250,338
|
|
20241115,122500,3708160200,29250,29250,29250,29200,322
|
|
20241115,122400,3698753850,29250,29250,29250,29250,34
|
|
20241115,122300,3697759350,29200,29250,29250,29200,92
|
|
20241115,122200,3695071200,29250,29250,29250,29250,7
|
|
20241115,122100,3694866450,29250,29250,29300,29200,222
|
|
20241115,122000,3688379550,29250,29150,29300,29100,876
|
|
20241115,121900,3662809650,29100,29200,29200,29100,68
|
|
20241115,121800,3660830650,29200,29100,29200,29100,38
|
|
20241115,121700,3659723100,29050,29100,29150,29050,120
|
|
20241115,121600,3656229000,29050,29050,29050,29050,32
|
|
20241115,121500,3655299400,29050,29050,29100,28950,531
|
|
20241115,121400,3639894050,29050,29050,29050,29050,153
|
|
20241115,121300,3635449400,29150,29050,29150,29050,215
|
|
20241115,121200,3629194450,29100,29100,29100,29100,3
|
|
20241115,121100,3629107150,29050,29100,29100,29000,96
|
|
20241115,121000,3626320000,29000,29050,29050,29000,350
|
|
20241115,120900,3616166900,29100,29100,29100,29050,70
|
|
20241115,120800,3614131300,29100,29100,29100,29050,521
|
|
20241115,120700,3598971250,29100,29150,29150,29100,77
|
|
20241115,120600,3596729750,29200,29050,29200,29050,41
|
|
20241115,120500,3595534950,29200,29100,29200,28950,357
|
|
20241115,120400,3585167100,29200,28950,29200,28950,268
|
|
20241115,120300,3577370900,29000,28900,29000,28850,295
|
|
20241115,120200,3568834300,28850,28850,28900,28850,202
|
|
20241115,120100,3563002850,28850,28850,28850,28850,74
|
|
20241115,120000,3560867950,28850,28850,28900,28850,320
|
|
20241115,115900,3551635900,28900,28900,28900,28850,97
|
|
20241115,115800,3548835250,28900,28850,28900,28800,339
|
|
20241115,115700,3539067500,28900,28850,28900,28850,30
|
|
20241115,115600,3538201950,28900,28900,28900,28900,3
|
|
20241115,115500,3538115250,29000,28950,29000,28850,416
|
|
20241115,115400,3526099200,28950,29000,29000,28950,621
|
|
20241115,115300,3508098100,29050,29050,29050,29000,72
|
|
20241115,115200,3506008000,29050,29050,29050,29050,28
|
|
20241115,115100,3505194600,29100,29050,29100,29050,47
|
|
20241115,115000,3503828400,29000,29000,29100,28900,364
|
|
20241115,114900,3493279700,29050,29000,29050,29000,204
|
|
20241115,114800,3487362250,29000,29000,29000,29000,626
|
|
20241115,114700,3469208250,28950,28950,28950,28950,50
|
|
20241115,114600,3467760750,28950,29000,29000,28900,1611
|
|
20241115,114500,3421049750,29050,29000,29050,29000,189
|
|
20241115,114400,3415568650,29000,29050,29100,29000,65
|
|
20241115,114300,3413680750,29100,29100,29100,29100,12
|
|
20241115,114200,3413331550,29000,29100,29100,29000,408
|
|
20241115,114100,3401489750,29150,29100,29150,29100,44
|
|
20241115,114000,3400209250,29100,29150,29150,29050,319
|
|
20241115,113900,3390927050,29150,29150,29150,29150,155
|
|
20241115,113800,3386408800,29150,29200,29200,29150,83
|
|
20241115,113700,3383989250,29150,29150,29200,29150,74
|
|
20241115,113600,3381831250,29150,29200,29200,29150,30
|
|
20241115,113500,3380956700,29200,29150,29200,29100,346
|
|
20241115,113400,3370874800,29200,29150,29200,29150,32
|
|
20241115,113300,3369941900,29150,29200,29200,29150,76
|
|
20241115,113200,3367726450,29150,29150,29150,29150,144
|
|
20241115,113100,3363528850,29100,29100,29100,29100,40
|
|
20241115,113000,3362364850,29050,29050,29050,29000,279
|
|
20241115,112900,3354264750,29050,29100,29100,29050,253
|
|
20241115,112800,3346913200,29050,29100,29100,29000,65
|
|
20241115,112700,3345026000,29000,29000,29000,29000,8
|
|
20241115,112600,3344794000,29050,29050,29150,29000,473
|
|
20241115,112500,3331061400,29100,29050,29100,29050,214
|
|
20241115,112400,3324842350,29100,29050,29100,29050,61
|
|
20241115,112300,3323068750,29050,29100,29150,29050,55
|
|
20241115,112200,3321467650,29100,29100,29100,29000,763
|
|
20241115,112100,3299313350,29100,29150,29150,29100,26
|
|
20241115,112000,3298556700,29150,29150,29200,29050,352
|
|
20241115,111900,3288314000,29150,29200,29200,29150,32
|
|
20241115,111800,3287381100,29150,29150,29150,29150,71
|
|
20241115,111700,3285311450,29150,29200,29200,29150,5
|
|
20241115,111600,3285165650,29150,29150,29150,29150,147
|
|
20241115,111500,3280880600,29200,29150,29200,29100,576
|
|
20241115,111400,3264109200,29200,29250,29250,29200,144
|
|
20241115,111300,3259904350,29200,29200,29200,29200,43
|
|
20241115,111200,3258648750,29200,29150,29200,29150,48
|
|
20241115,111100,3257247300,29150,29300,29300,29150,58
|
|
20241115,111000,3255554500,29300,29250,29300,29150,394
|
|
20241115,110900,3244049800,29200,29200,29250,29200,162
|
|
20241115,110800,3239314150,29150,29150,29150,29150,31
|
|
20241115,110700,3238410500,29150,29200,29200,29150,81
|
|
20241115,110600,3236049000,29150,29150,29150,29150,79
|
|
20241115,110500,3233746150,29150,29100,29150,29100,198
|
|
20241115,110400,3227982850,29150,29200,29200,29150,246
|
|
20241115,110300,3220807650,29200,29250,29250,29200,238
|
|
20241115,110200,3213854650,29350,29300,29350,29250,203
|
|
20241115,110100,3207908650,29350,29500,29550,29350,260
|
|
20241115,110000,3200262750,29500,29300,29500,29300,231
|
|
20241115,105900,3193489700,29550,29500,29550,29400,208
|
|
20241115,105800,3187357250,29500,29450,29500,29400,326
|
|
20241115,105700,3177745000,29400,29250,29400,29250,150
|
|
20241115,105600,3173342450,29350,29350,29350,29350,51
|
|
20241115,105500,3171845600,29250,29400,29400,29250,357
|
|
20241115,105400,3161388900,29400,29300,29450,29300,134
|
|
20241115,105300,3157452000,29250,29300,29400,29250,35
|
|
20241115,105200,3156426350,29400,29150,29400,29150,442
|
|
20241115,105100,3143458850,29200,29250,29250,29200,54
|
|
20241115,105000,3141880600,29300,29300,29350,29250,303
|
|
20241115,104900,3133007100,29400,29300,29400,29250,112
|
|
20241115,104800,3129722400,29300,29150,29300,29150,381
|
|
20241115,104700,3118571350,29200,29200,29200,29150,50
|
|
20241115,104600,3117112750,29200,29100,29300,29100,350
|
|
20241115,104500,3106889750,29200,29000,29250,29000,374
|
|
20241115,104400,3096022300,29050,29050,29100,29050,131
|
|
20241115,104300,3092216650,29050,29100,29100,29050,259
|
|
20241115,104200,3084683700,29100,29100,29100,29100,52
|
|
20241115,104100,3083170500,29100,29150,29150,29100,37
|
|
20241115,104000,3082093450,29100,29100,29250,29050,527
|
|
20241115,103900,3066758850,29300,29050,29300,29000,919
|
|
20241115,103800,3039892350,29250,29150,29250,29150,126
|
|
20241115,103700,3036213450,29150,29050,29150,29050,18
|
|
20241115,103600,3035688850,29050,29150,29250,29050,918
|
|
20241115,103500,3008972950,29150,29150,29250,29150,315
|
|
20241115,103400,2999790600,29100,29200,29250,29100,101
|
|
20241115,103300,2996844300,29250,29100,29250,29100,281
|
|
20241115,103200,2988653250,29050,29050,29050,29050,83
|
|
20241115,103100,2986242100,29050,29050,29100,29050,253
|
|
20241115,103000,2978884250,29100,29000,29100,28900,584
|
|
20241115,102900,2961964450,29050,29000,29100,29000,147
|
|
20241115,102800,2957694550,29050,29000,29050,28950,386
|
|
20241115,102700,2946485350,29000,29000,29000,29000,27
|
|
20241115,102600,2945702350,29000,28950,29000,28950,343
|
|
20241115,102500,2935764850,29000,29200,29200,29000,1040
|
|
20241115,102400,2905546850,29200,29100,29250,29100,429
|
|
20241115,102300,2893034850,29100,28950,29100,28950,782
|
|
20241115,102200,2870315300,28950,29050,29100,28750,1077
|
|
20241115,102100,2839111350,29100,29100,29200,29100,1079
|
|
20241115,102000,2807657600,29100,28800,29150,28750,1580
|
|
20241115,101900,2761870050,28800,28800,28800,28800,187
|
|
20241115,101800,2756484450,28800,28850,28850,28750,256
|
|
20241115,101700,2749112650,28800,28800,28800,28750,173
|
|
20241115,101600,2744132250,28800,28900,28900,28800,98
|
|
20241115,101500,2741305800,28850,28800,28850,28700,524
|
|
20241115,101400,2726226100,28800,28700,28800,28700,186
|
|
20241115,101300,2720875100,28800,28800,28800,28700,158
|
|
20241115,101200,2716331550,28800,28750,28800,28700,225
|
|
20241115,101100,2709862350,28800,28850,28900,28800,527
|
|
20241115,101000,2694672700,28950,28700,28950,28700,605
|
|
20241115,100900,2677249100,28750,28700,28800,28700,302
|
|
20241115,100800,2668563900,28700,28700,28700,28650,327
|
|
20241115,100700,2659192700,28700,28650,28800,28650,478
|
|
20241115,100600,2645474050,28800,28600,28850,28550,600
|
|
20241115,100500,2628300650,28650,28700,28700,28500,2095
|
|
20241115,100400,2568285950,28850,28800,28900,28750,541
|
|
20241115,100300,2552701600,28800,28850,28950,28800,140
|
|
20241115,100200,2548661900,28850,28800,28900,28800,223
|
|
20241115,100100,2542226900,28800,28750,28900,28750,579
|
|
20241115,100000,2525529550,28700,28850,28850,28700,709
|
|
20241115,095900,2505120850,28900,29050,29050,28800,225
|
|
20241115,095800,2498633900,28850,28850,29100,28700,4816
|
|
20241115,095700,2359956200,28850,28950,29000,28800,696
|
|
20241115,095600,2339870550,28900,29000,29000,28900,352
|
|
20241115,095500,2329689650,28900,29100,29100,28900,2111
|
|
20241115,095400,2268465300,29100,29200,29200,29100,289
|
|
20241115,095300,2260036400,29150,29100,29200,29100,109
|
|
20241115,095200,2256860800,29100,29150,29200,29100,284
|
|
20241115,095100,2248594100,29150,29200,29200,29100,165
|
|
20241115,095000,2243784700,29200,29250,29250,29100,452
|
|
20241115,094900,2230613500,29250,29150,29300,29150,75
|
|
20241115,094800,2228420800,29250,29250,29250,29200,167
|
|
20241115,094700,2223542700,29250,29300,29300,29100,379
|
|
20241115,094600,2212501000,29150,29250,29300,29150,49
|
|
20241115,094500,2211067750,29300,29250,29300,29100,296
|
|
20241115,094400,2202445950,29250,29300,29300,29150,145
|
|
20241115,094300,2198214600,29300,29100,29300,28950,3708
|
|
20241115,094200,2090661200,29100,29250,29250,29100,307
|
|
20241115,094100,2081716650,29300,29150,29300,29150,203
|
|
20241115,094000,2075769050,29150,29250,29300,29150,475
|
|
20241115,093900,2061896050,29300,29300,29300,29200,122
|
|
20241115,093800,2058329700,29200,29100,29250,29100,1099
|
|
20241115,093700,2026252550,29150,29350,29350,29150,1325
|
|
20241115,093600,1987500050,29350,29350,29450,29350,25
|
|
20241115,093500,1986766100,29450,29400,29450,29350,772
|
|
20241115,093400,1964095750,29550,29150,29550,29150,863
|
|
20241115,093300,1938764300,29300,29350,29350,29150,1395
|
|
20241115,093200,1897980200,29350,29550,29550,29350,1357
|
|
20241115,093100,1858076500,29500,29500,29550,29400,950
|
|
20241115,093000,1830057250,29550,29800,29800,29550,947
|
|
20241115,092900,1801998650,29700,29750,29750,29700,178
|
|
20241115,092800,1796709850,29750,29750,29800,29700,343
|
|
20241115,092700,1786503800,29700,29700,29700,29700,265
|
|
20241115,092600,1778633300,29750,29700,29750,29700,103
|
|
20241115,092500,1775571800,29700,30000,30000,29700,738
|
|
20241115,092400,1753555850,30000,29900,30000,29900,283
|
|
20241115,092300,1745088950,29900,29950,29950,29850,338
|
|
20241115,092200,1734984900,29950,30000,30000,29750,2569
|
|
20241115,092100,1658414850,29950,30050,30050,29850,145
|
|
20241115,092000,1654068400,30050,29700,30050,29600,1132
|
|
20241115,091900,1620259500,29700,29800,29850,29600,423
|
|
20241115,091800,1607706700,29800,29900,29900,29650,1132
|
|
20241115,091700,1574076700,29800,29800,29900,29700,442
|
|
20241115,091600,1560898100,29800,29600,29800,29500,736
|
|
20241115,091500,1539144600,29600,29750,29800,29500,789
|
|
20241115,091400,1515816900,29800,29650,29800,29500,1687
|
|
20241115,091300,1465928350,29900,30000,30000,29700,447
|
|
20241115,091200,1452605350,30050,29500,30050,29450,580
|
|
20241115,091100,1435380650,29500,29650,29800,29500,1465
|
|
20241115,091000,1392009850,29550,29900,29950,29500,3981
|
|
20241115,090900,1273593300,30100,30500,30500,29900,3116
|
|
20241115,090800,1179760900,30500,30100,30500,30000,1047
|
|
20241115,090700,1148164100,30150,29950,30350,29850,1798
|
|
20241115,090600,1093873900,29950,31550,31550,29750,9892
|
|
20241115,090500,789420300,31550,30900,31750,30900,8070
|
|
20241115,090400,535864950,31250,31150,31300,30800,3670
|
|
20241115,090300,422018200,31000,31450,31450,30950,3470
|
|
20241115,090200,313977150,31200,30500,31950,30500,5783
|
|
20241115,090100,133420350,30500,30600,30800,30400,1463
|
|
20241115,090000,88565800,30500,30500,30950,30200,2549
|