587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,184400,70666152750,29050,29050,29050,29050,18553
|
|
20241106,184300,70666152750,29050,29050,29050,29050,0
|
|
20241106,184200,70666152750,29050,29050,29050,29050,0
|
|
20241106,184100,70666152750,29050,29050,29050,29050,0
|
|
20241106,184000,70666152750,29050,29050,29050,29050,0
|
|
20241106,183900,70666152750,29050,29050,29050,29050,0
|
|
20241106,183800,70666152750,29050,29050,29050,29050,0
|
|
20241106,183700,70666152750,29050,29050,29050,29050,0
|
|
20241106,183600,70666152750,29050,29050,29050,29050,0
|
|
20241106,183500,70666152750,29050,29050,29050,29050,0
|
|
20241106,183400,70666152750,29050,29050,29050,29050,0
|
|
20241106,183300,70666152750,29050,29050,29050,29050,0
|
|
20241106,183200,70666152750,29050,29050,29050,29050,0
|
|
20241106,183100,70666152750,29050,29050,29050,29050,0
|
|
20241106,183000,70666152750,29050,29050,29050,29050,0
|
|
20241106,182900,70666152750,29050,29050,29050,29050,0
|
|
20241106,182800,70666152750,29050,29050,29050,29050,0
|
|
20241106,182700,70666152750,29050,29050,29050,29050,0
|
|
20241106,182600,70666152750,29050,29050,29050,29050,0
|
|
20241106,182500,70666152750,29050,29050,29050,29050,0
|
|
20241106,182400,70666152750,29050,29050,29050,29050,0
|
|
20241106,182300,70666152750,29050,29050,29050,29050,0
|
|
20241106,182200,70666152750,29050,29050,29050,29050,0
|
|
20241106,182100,70666152750,29050,29050,29050,29050,0
|
|
20241106,182000,70666152750,29050,29050,29050,29050,0
|
|
20241106,181900,70666152750,29050,29050,29050,29050,0
|
|
20241106,181800,70666152750,29050,29050,29050,29050,0
|
|
20241106,181700,70666152750,29050,29050,29050,29050,0
|
|
20241106,181600,70666152750,29050,29050,29050,29050,0
|
|
20241106,181500,70666152750,29050,29050,29050,29050,0
|
|
20241106,181400,70666152750,29050,29050,29050,29050,18553
|
|
20241106,181300,70666152750,29050,29050,29050,29050,0
|
|
20241106,181200,70666152750,29050,29050,29050,29050,0
|
|
20241106,181100,70666152750,29050,29050,29050,29050,0
|
|
20241106,181000,70666152750,29050,29050,29050,29050,0
|
|
20241106,180900,70666152750,29050,29050,29050,29050,0
|
|
20241106,180800,70666152750,29050,29050,29050,29050,0
|
|
20241106,180700,70666152750,29050,29050,29050,29050,0
|
|
20241106,180600,70666152750,29050,29050,29050,29050,0
|
|
20241106,180500,70666152750,29050,29050,29050,29050,0
|
|
20241106,180400,70666152750,29050,29050,29050,29050,0
|
|
20241106,180300,70666152750,29050,29050,29050,29050,0
|
|
20241106,180200,70666152750,29050,29050,29050,29050,0
|
|
20241106,180100,70666152750,29050,29050,29050,29050,0
|
|
20241106,180000,70666152750,29050,29050,29050,29050,0
|
|
20241106,175900,70666152750,29050,29050,29050,29050,0
|
|
20241106,175800,70666152750,29050,29050,29050,29050,0
|
|
20241106,175700,70666152750,29050,29050,29050,29050,0
|
|
20241106,175600,70666152750,29050,29050,29050,29050,0
|
|
20241106,175500,70666152750,29050,29050,29050,29050,0
|
|
20241106,175400,70666152750,29050,29050,29050,29050,0
|
|
20241106,175300,70666152750,29050,29050,29050,29050,0
|
|
20241106,175200,70666152750,29050,29050,29050,29050,0
|
|
20241106,175100,70666152750,29050,29050,29050,29050,0
|
|
20241106,175000,70666152750,29050,29050,29050,29050,0
|
|
20241106,174900,70666152750,29050,29050,29050,29050,0
|
|
20241106,174800,70666152750,29050,29050,29050,29050,0
|
|
20241106,174700,70666152750,29050,29050,29050,29050,0
|
|
20241106,174600,70666152750,29050,29050,29050,29050,0
|
|
20241106,174500,70666152750,29050,29050,29050,29050,0
|
|
20241106,174400,70666152750,29050,29050,29050,29050,18553
|
|
20241106,174300,70666152750,29050,29050,29050,29050,0
|
|
20241106,174200,70666152750,29050,29050,29050,29050,0
|
|
20241106,174100,70666152750,29050,29050,29050,29050,0
|
|
20241106,174000,70666152750,29050,29050,29050,29050,0
|
|
20241106,173900,70666152750,29050,29050,29050,29050,0
|
|
20241106,173800,70666152750,29050,29050,29050,29050,0
|
|
20241106,173700,70666152750,29050,29050,29050,29050,0
|
|
20241106,173600,70666152750,29050,29050,29050,29050,0
|
|
20241106,173500,70666152750,29050,29050,29050,29050,0
|
|
20241106,173400,70666152750,29050,29050,29050,29050,0
|
|
20241106,173300,70666152750,29050,29050,29050,29050,0
|
|
20241106,173200,70666152750,29050,29050,29050,29050,0
|
|
20241106,173100,70666152750,29050,29050,29050,29050,0
|
|
20241106,173000,70666152750,29050,29050,29050,29050,0
|
|
20241106,172900,70666152750,29050,29050,29050,29050,0
|
|
20241106,172800,70666152750,29050,29050,29050,29050,0
|
|
20241106,172700,70666152750,29050,29050,29050,29050,0
|
|
20241106,172600,70666152750,29050,29050,29050,29050,0
|
|
20241106,172500,70666152750,29050,29050,29050,29050,0
|
|
20241106,172400,70666152750,29050,29050,29050,29050,0
|
|
20241106,172300,70666152750,29050,29050,29050,29050,0
|
|
20241106,172200,70666152750,29050,29050,29050,29050,0
|
|
20241106,172100,70666152750,29050,29050,29050,29050,0
|
|
20241106,172000,70666152750,29050,29050,29050,29050,0
|
|
20241106,171900,70666152750,29050,29050,29050,29050,0
|
|
20241106,171800,70666152750,29050,29050,29050,29050,0
|
|
20241106,171700,70666152750,29050,29050,29050,29050,0
|
|
20241106,171600,70666152750,29050,29050,29050,29050,0
|
|
20241106,171500,70666152750,29050,29050,29050,29050,0
|
|
20241106,171400,70666152750,29050,29050,29050,29050,18553
|
|
20241106,171300,70666152750,29050,29050,29050,29050,0
|
|
20241106,171200,70666152750,29050,29050,29050,29050,0
|
|
20241106,171100,70666152750,29050,29050,29050,29050,0
|
|
20241106,171000,70666152750,29050,29050,29050,29050,0
|
|
20241106,170900,70666152750,29050,29050,29050,29050,0
|
|
20241106,170800,70666152750,29050,29050,29050,29050,0
|
|
20241106,170700,70666152750,29050,29050,29050,29050,0
|
|
20241106,170600,70666152750,29050,29050,29050,29050,0
|
|
20241106,170500,70666152750,29050,29050,29050,29050,0
|
|
20241106,170400,70666152750,29050,29050,29050,29050,0
|
|
20241106,170300,70666152750,29050,29050,29050,29050,0
|
|
20241106,170200,70666152750,29050,29050,29050,29050,0
|
|
20241106,170100,70666152750,29050,29050,29050,29050,0
|
|
20241106,170000,70666152750,29050,29050,29050,29050,0
|
|
20241106,165900,70666152750,29050,29050,29050,29050,0
|
|
20241106,165800,70666152750,29050,29050,29050,29050,0
|
|
20241106,165700,70666152750,29050,29050,29050,29050,0
|
|
20241106,165600,70666152750,29050,29050,29050,29050,0
|
|
20241106,165500,70666152750,29050,29050,29050,29050,0
|
|
20241106,165400,70666152750,29050,29050,29050,29050,0
|
|
20241106,165300,70666152750,29050,29050,29050,29050,0
|
|
20241106,165200,70666152750,29050,29050,29050,29050,0
|
|
20241106,165100,70666152750,29050,29050,29050,29050,0
|
|
20241106,165000,70666152750,29050,29050,29050,29050,0
|
|
20241106,164900,70666152750,29050,29050,29050,29050,0
|
|
20241106,164800,70666152750,29050,29050,29050,29050,0
|
|
20241106,164700,70666152750,29050,29050,29050,29050,0
|
|
20241106,164600,70666152750,29050,29050,29050,29050,0
|
|
20241106,164500,70666152750,29050,29050,29050,29050,0
|
|
20241106,164400,70666152750,29050,29050,29050,29050,18553
|
|
20241106,164300,70666152750,29050,29050,29050,29050,0
|
|
20241106,164200,70666152750,29050,29050,29050,29050,0
|
|
20241106,164100,70666152750,29050,29050,29050,29050,0
|
|
20241106,164000,70666152750,29050,29050,29050,29050,0
|
|
20241106,163900,70666152750,29050,29050,29050,29050,0
|
|
20241106,163800,70666152750,29050,29050,29050,29050,0
|
|
20241106,163700,70666152750,29050,29050,29050,29050,0
|
|
20241106,163600,70666152750,29050,29050,29050,29050,0
|
|
20241106,163500,70666152750,29050,29050,29050,29050,0
|
|
20241106,163400,70666152750,29050,29050,29050,29050,0
|
|
20241106,163300,70666152750,29050,29050,29050,29050,0
|
|
20241106,163200,70666152750,29050,29050,29050,29050,0
|
|
20241106,163100,70666152750,29050,29050,29050,29050,0
|
|
20241106,163000,70666152750,29050,29050,29050,29050,0
|
|
20241106,162900,70666152750,29050,29050,29050,29050,0
|
|
20241106,162800,70666152750,29050,29050,29050,29050,0
|
|
20241106,162700,70666152750,29050,29050,29050,29050,0
|
|
20241106,162600,70666152750,29050,29050,29050,29050,0
|
|
20241106,162500,70666152750,29050,29050,29050,29050,0
|
|
20241106,162400,70666152750,29050,29050,29050,29050,0
|
|
20241106,162300,70666152750,29050,29050,29050,29050,0
|
|
20241106,162200,70666152750,29050,29050,29050,29050,0
|
|
20241106,162100,70666152750,29050,29050,29050,29050,0
|
|
20241106,162000,70666152750,29050,29050,29050,29050,0
|
|
20241106,161900,70666152750,29050,29050,29050,29050,0
|
|
20241106,161800,70666152750,29050,29050,29050,29050,0
|
|
20241106,161700,70666152750,29050,29050,29050,29050,0
|
|
20241106,161600,70666152750,29050,29050,29050,29050,0
|
|
20241106,161500,70666152750,29050,29050,29050,29050,0
|
|
20241106,161400,70666152750,29050,29050,29050,29050,18553
|
|
20241106,161300,70666152750,29050,29050,29050,29050,0
|
|
20241106,161200,70666152750,29050,29050,29050,29050,0
|
|
20241106,161100,70666152750,29050,29050,29050,29050,0
|
|
20241106,161000,70666152750,29050,29050,29050,29050,0
|
|
20241106,160900,70666152750,29050,29050,29050,29050,0
|
|
20241106,160800,70666152750,29050,29050,29050,29050,0
|
|
20241106,160700,70666152750,29050,29050,29050,29050,0
|
|
20241106,160600,70666152750,29050,29050,29050,29050,0
|
|
20241106,160500,70666152750,29050,29050,29050,29050,0
|
|
20241106,160400,70666152750,29050,29050,29050,29050,0
|
|
20241106,160300,70666152750,29050,29050,29050,29050,0
|
|
20241106,160200,70666152750,29050,29050,29050,29050,0
|
|
20241106,160100,70666152750,29050,29050,29050,29050,0
|
|
20241106,160000,70666152750,29050,29050,29050,29050,0
|
|
20241106,155900,70666152750,29050,29050,29050,29050,0
|
|
20241106,155800,70666152750,29050,29050,29050,29050,0
|
|
20241106,155700,70666152750,29050,29050,29050,29050,0
|
|
20241106,155600,70666152750,29050,29050,29050,29050,0
|
|
20241106,155500,70666152750,29050,29050,29050,29050,0
|
|
20241106,155400,70666152750,29050,29050,29050,29050,0
|
|
20241106,155300,70666152750,29050,29050,29050,29050,0
|
|
20241106,155200,70666152750,29050,29050,29050,29050,0
|
|
20241106,155100,70666152750,29050,29050,29050,29050,0
|
|
20241106,155000,70666152750,29050,29050,29050,29050,0
|
|
20241106,154900,70666152750,29050,29050,29050,29050,0
|
|
20241106,154800,70666152750,29050,29050,29050,29050,0
|
|
20241106,154700,70666152750,29050,29050,29050,29050,0
|
|
20241106,154600,70666152750,29050,29050,29050,29050,0
|
|
20241106,154500,70666152750,29050,29050,29050,29050,0
|
|
20241106,154400,70666152750,29050,29050,29050,29050,18553
|
|
20241106,154300,70666152750,29050,29050,29050,29050,0
|
|
20241106,154200,70666152750,29050,29050,29050,29050,0
|
|
20241106,154100,70666152750,29050,29050,29050,29050,0
|
|
20241106,154000,70666152750,29050,29050,29050,29050,0
|
|
20241106,153900,70666152750,29050,29050,29050,29050,0
|
|
20241106,153800,70666152750,29050,29050,29050,29050,0
|
|
20241106,153700,70666152750,29050,29050,29050,29050,0
|
|
20241106,153600,70666152750,29050,29050,29050,29050,0
|
|
20241106,153500,70666152750,29050,29050,29050,29050,0
|
|
20241106,153400,70666152750,29050,29050,29050,29050,0
|
|
20241106,153300,70666152750,29050,29050,29050,29050,0
|
|
20241106,153200,70666152750,29050,29050,29050,29050,0
|
|
20241106,153100,70666152750,29050,29050,29050,29050,0
|
|
20241106,153000,70666152750,29050,29050,29050,29050,18553
|
|
20241106,152900,70127188100,28950,28950,28950,28950,0
|
|
20241106,152800,70127188100,28950,28950,28950,28950,0
|
|
20241106,152700,70127188100,28950,28950,28950,28950,0
|
|
20241106,152600,70127188100,28950,28950,28950,28950,0
|
|
20241106,152500,70127188100,28950,28950,28950,28950,0
|
|
20241106,152400,70127188100,28950,28950,28950,28950,0
|
|
20241106,152300,70127188100,28950,28950,28950,28950,0
|
|
20241106,152200,70127188100,28950,28950,28950,28950,0
|
|
20241106,152100,70127188100,28950,28950,28950,28950,0
|
|
20241106,152000,70127188100,28950,28950,28950,28950,0
|
|
20241106,151900,70127188100,28950,28900,28950,28850,5511
|
|
20241106,151800,69967862300,28900,28950,29000,28850,3628
|
|
20241106,151700,69862980200,28900,29000,29000,28850,1827
|
|
20241106,151600,69810125000,29000,29000,29050,28900,7332
|
|
20241106,151500,69597688200,29000,29000,29000,28900,3802
|
|
20241106,151400,69487643200,29000,29000,29000,28950,3556
|
|
20241106,151300,69384525500,29000,28950,29050,28900,6547
|
|
20241106,151200,69194720450,28950,29000,29000,28900,3444
|
|
20241106,151100,69094960850,29000,28950,29000,28900,4472
|
|
20241106,151000,68965421800,28950,28900,29000,28900,8839
|
|
20241106,150900,68709339150,28950,28950,29000,28900,3496
|
|
20241106,150800,68608170500,28950,28900,28950,28850,4966
|
|
20241106,150700,68464461850,28850,28900,29000,28800,7973
|
|
20241106,150600,68233786500,28900,28850,28900,28800,1703
|
|
20241106,150500,68184621050,28850,28950,28950,28800,2129
|
|
20241106,150400,68123192300,28950,28800,29000,28750,5865
|
|
20241106,150300,67953635550,28800,28750,28900,28750,1082
|
|
20241106,150200,67922461750,28750,28750,28900,28750,1505
|
|
20241106,150100,67879100100,28750,28900,29000,28750,9468
|
|
20241106,150000,67605924950,28850,28900,28950,28800,973
|
|
20241106,145900,67577808650,28900,28850,28950,28800,2984
|
|
20241106,145800,67491621700,28850,28800,29000,28800,5899
|
|
20241106,145700,67321044200,28850,28900,28950,28800,3711
|
|
20241106,145600,67213856400,28850,28800,28900,28800,3004
|
|
20241106,145500,67127135250,28800,28800,29000,28800,7367
|
|
20241106,145400,66914141100,28850,28800,28900,28750,2131
|
|
20241106,145300,66852700100,28750,28800,28900,28750,2177
|
|
20241106,145200,66789957300,28750,28750,28900,28650,7329
|
|
20241106,145100,66578730150,28800,28750,28850,28750,4196
|
|
20241106,145000,66457913100,28750,28750,28800,28700,2656
|
|
20241106,144900,66381537000,28800,28650,28900,28650,6551
|
|
20241106,144800,66192805700,28650,28750,28750,28600,3611
|
|
20241106,144700,66089214800,28750,28700,28800,28650,1916
|
|
20241106,144600,66034159700,28750,28750,28800,28650,2648
|
|
20241106,144500,65957979200,28750,28700,28800,28700,1742
|
|
20241106,144400,65907852300,28700,28750,28800,28600,7601
|
|
20241106,144300,65689348550,28800,28850,28850,28750,3888
|
|
20241106,144200,65577314650,28850,28800,28850,28650,3544
|
|
20241106,144100,65475367100,28800,28750,28850,28750,5302
|
|
20241106,144000,65322635900,28800,28750,28800,28700,3447
|
|
20241106,143900,65223476150,28750,28700,28800,28600,11473
|
|
20241106,143800,64894279500,28650,28650,28700,28600,6694
|
|
20241106,143700,64702207250,28650,28550,28700,28550,4549
|
|
20241106,143600,64571801050,28550,28500,28600,28500,651
|
|
20241106,143500,64553217550,28500,28500,28600,28450,1701
|
|
20241106,143400,64504678500,28500,28500,28550,28450,1506
|
|
20241106,143300,64461702950,28500,28550,28550,28450,2087
|
|
20241106,143200,64402228650,28500,28450,28550,28450,1082
|
|
20241106,143100,64371381100,28450,28400,28500,28400,1332
|
|
20241106,143000,64333438350,28400,28500,28500,28400,1264
|
|
20241106,142900,64297454400,28500,28450,28500,28450,635
|
|
20241106,142800,64279374550,28450,28500,28550,28450,887
|
|
20241106,142700,64254108150,28500,28450,28550,28450,353
|
|
20241106,142600,64244054050,28450,28450,28600,28450,2336
|
|
20241106,142500,64177450200,28450,28450,28500,28450,513
|
|
20241106,142400,64162840100,28450,28450,28500,28450,262
|
|
20241106,142300,64155386150,28450,28450,28500,28450,1080
|
|
20241106,142200,64124650250,28500,28450,28500,28450,1092
|
|
20241106,142100,64093547550,28450,28450,28500,28400,636
|
|
20241106,142000,64075461850,28400,28450,28500,28400,1091
|
|
20241106,141900,64044424950,28500,28450,28500,28450,1185
|
|
20241106,141800,64010666500,28450,28400,28500,28350,534
|
|
20241106,141700,63995491050,28400,28450,28450,28350,764
|
|
20241106,141600,63973773550,28400,28450,28500,28350,3151
|
|
20241106,141500,63884262450,28450,28450,28500,28400,1047
|
|
20241106,141400,63854463250,28450,28500,28600,28450,1394
|
|
20241106,141300,63814719550,28500,28500,28550,28450,2894
|
|
20241106,141200,63732354500,28500,28500,28550,28450,833
|
|
20241106,141100,63708616250,28500,28500,28600,28500,2453
|
|
20241106,141000,63638638350,28500,28550,28600,28500,1449
|
|
20241106,140900,63597260450,28550,28550,28600,28550,1271
|
|
20241106,140800,63560946850,28550,28500,28600,28500,1025
|
|
20241106,140700,63531702650,28500,28550,28550,28500,654
|
|
20241106,140600,63513043400,28500,28500,28550,28450,2123
|
|
20241106,140500,63452562600,28450,28500,28550,28450,3308
|
|
20241106,140400,63358271950,28550,28500,28550,28450,1850
|
|
20241106,140300,63305553650,28450,28450,28500,28400,2443
|
|
20241106,140200,63236022050,28450,28500,28500,28450,923
|
|
20241106,140100,63209756050,28450,28450,28500,28450,540
|
|
20241106,140000,63194377150,28450,28500,28550,28450,3258
|
|
20241106,135900,63101544200,28500,28500,28550,28500,591
|
|
20241106,135800,63084692000,28500,28500,28500,28450,1960
|
|
20241106,135700,63028916900,28500,28550,28550,28450,993
|
|
20241106,135600,63000593350,28500,28500,28550,28450,3720
|
|
20241106,135500,62894592700,28550,28550,28550,28500,1101
|
|
20241106,135400,62863204200,28550,28500,28550,28450,1700
|
|
20241106,135300,62814765100,28550,28550,28650,28550,3825
|
|
20241106,135200,62705416300,28550,28550,28600,28550,1686
|
|
20241106,135100,62657219300,28550,28450,28600,28450,8595
|
|
20241106,135000,62411975550,28450,28500,28500,28450,410
|
|
20241106,134900,62400296550,28500,28500,28550,28450,2267
|
|
20241106,134800,62335661000,28500,28450,28500,28400,2854
|
|
20241106,134700,62254402500,28400,28400,28450,28400,1057
|
|
20241106,134600,62224360100,28400,28450,28450,28350,1710
|
|
20241106,134500,62175809850,28400,28400,28450,28350,1010
|
|
20241106,134400,62147112950,28400,28400,28450,28400,537
|
|
20241106,134300,62131844600,28400,28350,28450,28350,1410
|
|
20241106,134200,62091811050,28400,28400,28450,28350,2140
|
|
20241106,134100,62031030150,28400,28450,28450,28350,1404
|
|
20241106,134000,61991186100,28350,28400,28450,28300,2801
|
|
20241106,133900,61911768850,28350,28400,28450,28350,6756
|
|
20241106,133800,61720140350,28400,28400,28450,28350,2813
|
|
20241106,133700,61640210400,28400,28450,28450,28350,2579
|
|
20241106,133600,61566971850,28400,28500,28500,28400,825
|
|
20241106,133500,61543494600,28450,28450,28500,28400,960
|
|
20241106,133400,61516171300,28450,28500,28550,28450,1568
|
|
20241106,133300,61471493800,28500,28550,28600,28500,708
|
|
20241106,133200,61451283700,28600,28500,28600,28500,1661
|
|
20241106,133100,61403857000,28500,28500,28550,28450,688
|
|
20241106,133000,61384242000,28500,28500,28500,28450,843
|
|
20241106,132900,61360227150,28500,28450,28500,28450,1594
|
|
20241106,132800,61314827900,28450,28500,28550,28450,1125
|
|
20241106,132700,61282780500,28500,28500,28550,28450,5008
|
|
20241106,132600,61139969100,28450,28350,28500,28350,4128
|
|
20241106,132500,61022596600,28350,28400,28450,28350,1552
|
|
20241106,132400,60978534350,28400,28400,28500,28350,1378
|
|
20241106,132300,60939367700,28400,28350,28450,28350,1829
|
|
20241106,132200,60887475500,28350,28350,28400,28350,1972
|
|
20241106,132100,60831554500,28350,28350,28400,28350,3069
|
|
20241106,132000,60744507450,28350,28450,28500,28350,3034
|
|
20241106,131900,60658303850,28450,28400,28500,28350,3982
|
|
20241106,131800,60545174450,28450,28500,28500,28350,9629
|
|
20241106,131700,60271407350,28500,28550,28550,28500,3359
|
|
20241106,131600,60175612550,28500,28500,28600,28500,532
|
|
20241106,131500,60160423950,28500,28600,28650,28500,2896
|
|
20241106,131400,60077654100,28650,28650,28700,28600,3794
|
|
20241106,131300,59969047250,28650,28600,28650,28500,2455
|
|
20241106,131200,59898863100,28650,28500,28650,28500,3775
|
|
20241106,131100,59791039050,28500,28550,28550,28450,4884
|
|
20241106,131000,59651974550,28500,28500,28550,28450,2094
|
|
20241106,130900,59592260700,28450,28500,28550,28450,1711
|
|
20241106,130800,59543520400,28500,28450,28500,28450,2691
|
|
20241106,130700,59466850900,28450,28500,28550,28450,1758
|
|
20241106,130600,59416786750,28500,28450,28500,28450,1477
|
|
20241106,130500,59374731650,28450,28450,28550,28450,4586
|
|
20241106,130400,59244061150,28500,28400,28500,28400,6458
|
|
20241106,130300,59060218100,28450,28500,28550,28400,6267
|
|
20241106,130200,58881803850,28550,28550,28600,28450,10510
|
|
20241106,130100,58582146850,28550,28600,28650,28550,2745
|
|
20241106,130000,58503636650,28650,28650,28700,28600,2944
|
|
20241106,125900,58419371900,28650,28650,28700,28600,1027
|
|
20241106,125800,58389946250,28750,28700,28800,28600,5049
|
|
20241106,125700,58245080600,28700,28750,28800,28650,3397
|
|
20241106,125600,58147584700,28800,28750,28800,28700,4948
|
|
20241106,125500,58005509650,28800,28750,28900,28750,3256
|
|
20241106,125400,57911679900,28800,28800,28800,28750,2184
|
|
20241106,125300,57848814500,28800,28850,28850,28750,1248
|
|
20241106,125200,57812844350,28850,28900,29000,28800,2301
|
|
20241106,125100,57746367650,28900,28900,28950,28800,3453
|
|
20241106,125000,57646700300,28900,28900,28900,28850,1283
|
|
20241106,124900,57609655250,28900,28900,29000,28850,3094
|
|
20241106,124800,57520086650,28900,28850,29000,28850,3026
|
|
20241106,124700,57432490250,28850,28900,28900,28850,879
|
|
20241106,124600,57407129750,28900,28850,29050,28850,11178
|
|
20241106,124500,57083390950,28900,28850,28950,28800,1896
|
|
20241106,124400,57028585300,28800,28850,28850,28800,1062
|
|
20241106,124300,56997957400,28850,28850,28950,28800,3424
|
|
20241106,124200,56899069100,28850,28800,28900,28800,577
|
|
20241106,124100,56882426550,28850,28900,28900,28800,1774
|
|
20241106,124000,56831265000,28850,28750,28950,28700,5963
|
|
20241106,123900,56659134750,28750,28750,28850,28750,4742
|
|
20241106,123800,56522657000,28750,28800,28800,28700,2776
|
|
20241106,123700,56442831900,28800,28650,28850,28600,10140
|
|
20241106,123600,56151691050,28600,28750,28750,28600,4329
|
|
20241106,123500,56027728950,28750,28700,28750,28650,1521
|
|
20241106,123400,55984074300,28700,28650,28850,28600,8637
|
|
20241106,123300,55736437450,28650,28750,28750,28650,2698
|
|
20241106,123200,55659039050,28750,28700,28800,28700,609
|
|
20241106,123100,55641552100,28800,28600,28900,28500,9489
|
|
20241106,123000,55369467700,28650,28700,28800,28550,13192
|
|
20241106,122900,54991574650,28700,28750,28800,28700,4274
|
|
20241106,122800,54868777350,28750,28800,28900,28700,14170
|
|
20241106,122700,54461140300,28800,28850,28900,28800,2277
|
|
20241106,122600,54395443750,28900,28850,28900,28850,1911
|
|
20241106,122500,54340261050,28900,28900,29000,28800,5143
|
|
20241106,122400,54191718400,28900,28900,28950,28850,6066
|
|
20241106,122300,54016610550,28900,28950,29000,28900,1581
|
|
20241106,122200,53970854350,28950,28950,29100,28950,2399
|
|
20241106,122100,53901225000,29000,29000,29050,28850,6473
|
|
20241106,122000,53713904550,28950,28900,29000,28900,798
|
|
20241106,121900,53690800250,28950,29000,29000,28850,9699
|
|
20241106,121800,53410407000,29050,29050,29100,28950,2746
|
|
20241106,121700,53330808050,29050,29050,29100,29000,1595
|
|
20241106,121600,53284523200,29050,29050,29200,29000,3048
|
|
20241106,121500,53195847950,29050,29200,29200,29050,1467
|
|
20241106,121400,53153135300,29200,29150,29200,29100,2164
|
|
20241106,121300,53090057800,29150,29200,29250,29150,3499
|
|
20241106,121200,52987913550,29200,29100,29200,29100,1539
|
|
20241106,121100,52943071600,29100,29100,29150,29050,1661
|
|
20241106,121000,52894759450,29100,29150,29250,29100,3243
|
|
20241106,120900,52800113250,29200,29050,29200,29000,2883
|
|
20241106,120800,52716218400,29050,29100,29150,29000,3632
|
|
20241106,120700,52610613550,29100,29000,29250,29000,5618
|
|
20241106,120600,52446955300,29050,28950,29050,28900,5406
|
|
20241106,120500,52290471850,28950,29050,29100,28900,15141
|
|
20241106,120400,51851917500,29100,29150,29200,29050,3434
|
|
20241106,120300,51751933600,29100,29100,29150,29050,7568
|
|
20241106,120200,51531987650,29100,29150,29150,29100,3121
|
|
20241106,120100,51441078450,29150,29150,29250,29100,4521
|
|
20241106,120000,51309151100,29150,29150,29250,29150,2514
|
|
20241106,115900,51235822600,29200,29300,29300,29150,3429
|
|
20241106,115800,51135669850,29300,29200,29350,29200,4723
|
|
20241106,115700,50997310000,29300,29250,29350,29150,9055
|
|
20241106,115600,50732277650,29200,29250,29300,29150,2497
|
|
20241106,115500,50659310400,29200,29250,29350,29150,3080
|
|
20241106,115400,50569130150,29250,29300,29300,29200,1445
|
|
20241106,115300,50526863750,29300,29250,29300,29200,4436
|
|
20241106,115200,50397081550,29200,29250,29300,29150,3974
|
|
20241106,115100,50280847550,29150,29250,29250,29150,1843
|
|
20241106,115000,50227051650,29250,29200,29350,29200,3641
|
|
20241106,114900,50120520500,29200,29150,29350,29100,8470
|
|
20241106,114800,49873032300,29150,29100,29250,29100,7759
|
|
20241106,114700,49646735400,29100,29200,29250,29100,3467
|
|
20241106,114600,49545659900,29200,29150,29350,29150,3988
|
|
20241106,114500,49429030400,29150,29250,29350,29100,12891
|
|
20241106,114400,49053015050,29250,29350,29400,29250,3135
|
|
20241106,114300,48961131400,29400,29300,29400,29200,9787
|
|
20241106,114200,48674147550,29300,29250,29350,29250,4709
|
|
20241106,114100,48536168600,29300,29400,29400,29250,3667
|
|
20241106,114000,48428649650,29400,29200,29450,29200,15011
|
|
20241106,113900,47988866400,29200,29200,29200,29000,13002
|
|
20241106,113800,47610660550,29150,29250,29250,29050,12017
|
|
20241106,113700,47260684900,29200,29250,29350,29150,5201
|
|
20241106,113600,47108675450,29250,29300,29400,29150,12489
|
|
20241106,113500,46743817200,29300,29250,29350,29150,8795
|
|
20241106,113400,46486866850,29150,29100,29350,29100,9123
|
|
20241106,113300,46220055650,29100,29250,29250,29050,15554
|
|
20241106,113200,45767057950,29250,29250,29450,29150,11114
|
|
20241106,113100,45441360800,29300,29300,29400,29200,13355
|
|
20241106,113000,45049891050,29350,29500,29500,29250,8984
|
|
20241106,112900,44786113100,29450,29500,29550,29400,8882
|
|
20241106,112800,44524226400,29450,29600,29650,29450,19709
|
|
20241106,112700,43942139450,29650,29350,29650,29350,42391
|
|
20241106,112600,42690174950,29400,29200,29400,29150,12266
|
|
20241106,112500,42330741150,29200,29350,29400,29100,22212
|
|
20241106,112400,41681745500,29350,29500,29550,29300,28520
|
|
20241106,112300,40842522600,29500,29200,29500,29150,26697
|
|
20241106,112200,40058522850,29300,29250,29500,29200,48100
|
|
20241106,112100,38645362100,29250,29150,29350,29050,41666
|
|
20241106,112000,37427921600,29200,29150,29300,28950,30728
|
|
20241106,111900,36532098250,29150,28900,29200,28850,31988
|
|
20241106,111800,35602546900,28900,29050,29050,28850,35411
|
|
20241106,111700,34578010700,29050,29050,29350,29000,27417
|
|
20241106,111600,33778445350,29100,29100,29200,29000,23993
|
|
20241106,111500,33080065600,29150,29350,29350,28900,56393
|
|
20241106,111400,31440231650,29350,29450,29500,29200,45976
|
|
20241106,111300,30091397200,29400,29950,30100,29350,123479
|
|
20241106,111200,26418791650,30000,30000,30000,29850,50387
|
|
20241106,111100,24907892850,29950,29950,29950,29950,0
|
|
20241106,111000,24907892850,29950,29200,29950,29100,91960
|
|
20241106,110900,22178963100,29200,29200,29400,29100,43217
|
|
20241106,110800,20914901600,29200,28850,29900,28800,116301
|
|
20241106,110700,17499792550,28850,29100,29150,28700,47422
|
|
20241106,110600,16127313900,29100,29100,29300,28850,75733
|
|
20241106,110500,13922398650,29000,28300,29300,28100,169424
|
|
20241106,110400,9032481100,28300,28150,28600,27750,133654
|
|
20241106,110300,5253531500,28150,27150,28150,27150,90135
|
|
20241106,110200,2752595700,27200,27150,27200,27150,51
|
|
20241106,110100,2751208800,27150,27150,27250,27150,4
|
|
20241106,110000,2751100100,27250,27150,27250,27150,167
|
|
20241106,105900,2746554150,27200,27200,27200,27200,2084
|
|
20241106,105800,2689869350,27200,27150,27200,27150,11
|
|
20241106,105700,2689570200,27200,27150,27200,27150,129
|
|
20241106,105600,2686066000,27150,27150,27150,27150,35
|
|
20241106,105500,2685115750,27200,27100,27200,27100,19
|
|
20241106,105400,2684599550,27150,27150,27200,27150,1150
|
|
20241106,105300,2653373750,27100,27100,27150,27100,488
|
|
20241106,105200,2640145100,27150,27100,27150,27100,93
|
|
20241106,105100,2637623000,27150,27150,27150,27150,946
|
|
20241106,105000,2611939100,27150,27200,27200,27150,96
|
|
20241106,104900,2609330800,27150,27200,27200,27150,310
|
|
20241106,104800,2600898850,27200,27250,27250,27200,57
|
|
20241106,104700,2599348400,27250,27200,27250,27200,61
|
|
20241106,104600,2597686350,27200,27200,27200,27200,56
|
|
20241106,104500,2596163150,27200,27300,27300,27200,35
|
|
20241106,104400,2595207750,27300,27300,27300,27300,2
|
|
20241106,104300,2595153150,27200,27250,27300,27200,67
|
|
20241106,104200,2593325500,27200,27250,27250,27200,70
|
|
20241106,104100,2591418050,27250,27200,27250,27150,46
|
|
20241106,104000,2590167650,27200,27200,27250,27150,551
|
|
20241106,103900,2575203600,27250,27250,27250,27150,1509
|
|
20241106,103800,2534129150,27250,27150,27250,27150,1348
|
|
20241106,103700,2497468550,27200,27300,27300,27150,2725
|
|
20241106,103600,2423298850,27250,27250,27250,27250,460
|
|
20241106,103500,2410763850,27300,27300,27300,27300,537
|
|
20241106,103400,2396103750,27300,27250,27300,27250,262
|
|
20241106,103300,2388958700,27300,27250,27300,27250,171
|
|
20241106,103200,2384290550,27300,27250,27300,27250,3184
|
|
20241106,103100,2297376250,27300,27300,27300,27300,5
|
|
20241106,103000,2297239750,27300,27300,27300,27250,206
|
|
20241106,102900,2291623500,27300,27300,27300,27300,1
|
|
20241106,102800,2291596200,27300,27300,27350,27300,238
|
|
20241106,102700,2285097050,27300,27300,27300,27300,41
|
|
20241106,102600,2283977750,27300,27300,27300,27300,1
|
|
20241106,102500,2283950450,27300,27300,27350,27300,252
|
|
20241106,102400,2277069150,27300,27300,27300,27300,81
|
|
20241106,102300,2274857850,27300,27300,27300,27250,44
|
|
20241106,102200,2273656700,27300,27300,27300,27250,231
|
|
20241106,102100,2267357900,27300,27300,27300,27300,298
|
|
20241106,102000,2259222500,27300,27300,27300,27300,17
|
|
20241106,101900,2258758400,27300,27250,27300,27250,201
|
|
20241106,101800,2253271150,27250,27250,27250,27250,87
|
|
20241106,101700,2250900400,27200,27250,27250,27200,11
|
|
20241106,101600,2250600700,27250,27250,27250,27200,591
|
|
20241106,101500,2234496250,27200,27250,27250,27200,131
|
|
20241106,101400,2230926600,27250,27250,27250,27250,29
|
|
20241106,101300,2230136350,27250,27250,27250,27250,41
|
|
20241106,101200,2229019100,27250,27250,27250,27200,785
|
|
20241106,101100,2207639850,27300,27250,27300,27250,41
|
|
20241106,101000,2206520850,27250,27250,27250,27250,1
|
|
20241106,100900,2206493600,27200,27250,27250,27200,2013
|
|
20241106,100800,2151639600,27250,27200,27250,27200,78
|
|
20241106,100700,2149516250,27200,27200,27200,27200,2
|
|
20241106,100600,2149461850,27250,27250,27250,27250,85
|
|
20241106,100500,2147145600,27250,27200,27250,27200,170
|
|
20241106,100400,2142515950,27200,27200,27200,27200,554
|
|
20241106,100300,2127447150,27200,27200,27200,27200,176
|
|
20241106,100200,2122659950,27200,27150,27200,27150,95
|
|
20241106,100100,2120076100,27150,27150,27200,27150,52
|
|
20241106,100000,2118664200,27150,27150,27150,27100,907
|
|
20241106,095900,2094054250,27100,27150,27150,27100,89
|
|
20241106,095800,2091640600,27150,27150,27150,27150,121
|
|
20241106,095700,2088355450,27150,27100,27200,27100,248
|
|
20241106,095600,2081622150,27200,27150,27200,27150,258
|
|
20241106,095500,2074606550,27150,27150,27150,27150,543
|
|
20241106,095400,2059864100,27150,27150,27150,27100,114
|
|
20241106,095300,2056769200,27150,27150,27150,27150,91
|
|
20241106,095200,2054298550,27150,27150,27150,27100,127
|
|
20241106,095100,2050850550,27100,27150,27150,27100,168
|
|
20241106,095000,2046289900,27150,27150,27150,27100,2022
|
|
20241106,094900,1991418650,27100,27100,27150,27100,276
|
|
20241106,094800,1983938550,27150,27200,27200,27150,2483
|
|
20241106,094700,1916476300,27250,27250,27250,27250,45
|
|
20241106,094600,1915250050,27250,27250,27250,27250,2
|
|
20241106,094500,1915195550,27250,27250,27300,27250,884
|
|
20241106,094400,1891106350,27250,27250,27250,27250,2
|
|
20241106,094300,1891051850,27250,27200,27250,27200,245
|
|
20241106,094200,1884378100,27250,27250,27350,27200,1042
|
|
20241106,094100,1856029200,27250,27350,27350,27250,4615
|
|
20241106,094000,1730134850,27350,27400,27400,27350,10
|
|
20241106,093900,1729861000,27350,27400,27400,27350,73
|
|
20241106,093800,1727861350,27300,27350,27350,27300,205
|
|
20241106,093700,1722260800,27350,27300,27350,27300,207
|
|
20241106,093600,1716599650,27350,27350,27350,27350,38
|
|
20241106,093500,1715560350,27350,27400,27400,27350,1117
|
|
20241106,093400,1685007350,27400,27400,27400,27350,191
|
|
20241106,093300,1679774050,27400,27400,27400,27350,366
|
|
20241106,093200,1669745750,27400,27350,27400,27350,561
|
|
20241106,093100,1654386500,27350,27300,27400,27300,436
|
|
20241106,093000,1642472300,27250,27300,27300,27200,3817
|
|
20241106,092900,1538459050,27300,27300,27300,27250,822
|
|
20241106,092800,1516018500,27300,27200,27300,27200,880
|
|
20241106,092700,1491996050,27250,27250,27250,27250,733
|
|
20241106,092600,1472021800,27300,27300,27350,27300,929
|
|
20241106,092500,1446655300,27300,27350,27350,27300,7
|
|
20241106,092400,1446464100,27350,27250,27350,27250,27
|
|
20241106,092300,1445726150,27300,27300,27300,27300,713
|
|
20241106,092200,1426261250,27300,27300,27350,27250,837
|
|
20241106,092100,1403409350,27350,27300,27350,27300,788
|
|
20241106,092000,1381896450,27350,27400,27400,27300,2687
|
|
20241106,091900,1308465000,27350,27400,27400,27350,109
|
|
20241106,091800,1305478450,27350,27400,27400,27350,219
|
|
20241106,091700,1299479950,27400,27400,27450,27350,1209
|
|
20241106,091600,1266352300,27400,27450,27450,27400,1580
|
|
20241106,091500,1223027350,27450,27500,27500,27450,631
|
|
20241106,091400,1205697550,27450,27500,27550,27450,1561
|
|
20241106,091300,1162774250,27500,27500,27600,27500,2503
|
|
20241106,091200,1093859100,27500,27400,27500,27300,7613
|
|
20241106,091100,884838100,27350,27350,27400,27350,944
|
|
20241106,091000,859016950,27350,27150,27350,27150,3367
|
|
20241106,090900,767165950,27150,27250,27250,27150,328
|
|
20241106,090800,758247650,27200,27250,27250,27200,1045
|
|
20241106,090700,729798150,27300,27250,27300,27250,3760
|
|
20241106,090600,627228000,27250,27250,27300,27250,130
|
|
20241106,090500,623680050,27250,27250,27300,27200,5048
|
|
20241106,090400,486219850,27300,27300,27300,27250,1267
|
|
20241106,090300,451663100,27300,27400,27400,27300,3298
|
|
20241106,090200,361482250,27350,27300,27400,27300,3860
|
|
20241106,090100,255970300,27300,27350,27350,27250,1963
|
|
20241106,090000,202433500,27350,27250,27400,27250,7425
|