614 lines
34 KiB
CSV
614 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,191100,116294661750,44400,44400,44400,44400,106801
|
|
20241111,191000,116294661750,44400,44400,44400,44400,0
|
|
20241111,190900,116294661750,44400,44400,44400,44400,0
|
|
20241111,190800,116294661750,44400,44400,44400,44400,0
|
|
20241111,190700,116294661750,44400,44400,44400,44400,0
|
|
20241111,190600,116294661750,44400,44400,44400,44400,0
|
|
20241111,190500,116294661750,44400,44400,44400,44400,0
|
|
20241111,190400,116294661750,44400,44400,44400,44400,0
|
|
20241111,190300,116294661750,44400,44400,44400,44400,0
|
|
20241111,190200,116294661750,44400,44400,44400,44400,0
|
|
20241111,190100,116294661750,44400,44400,44400,44400,0
|
|
20241111,190000,116294661750,44400,44400,44400,44400,0
|
|
20241111,185900,116294661750,44400,44400,44400,44400,0
|
|
20241111,185800,116294661750,44400,44400,44400,44400,0
|
|
20241111,185700,116294661750,44400,44400,44400,44400,0
|
|
20241111,185600,116294661750,44400,44400,44400,44400,0
|
|
20241111,185500,116294661750,44400,44400,44400,44400,0
|
|
20241111,185400,116294661750,44400,44400,44400,44400,0
|
|
20241111,185300,116294661750,44400,44400,44400,44400,0
|
|
20241111,185200,116294661750,44400,44400,44400,44400,0
|
|
20241111,185100,116294661750,44400,44400,44400,44400,0
|
|
20241111,185000,116294661750,44400,44400,44400,44400,0
|
|
20241111,184900,116294661750,44400,44400,44400,44400,0
|
|
20241111,184800,116294661750,44400,44400,44400,44400,0
|
|
20241111,184700,116294661750,44400,44400,44400,44400,0
|
|
20241111,184600,116294661750,44400,44400,44400,44400,0
|
|
20241111,184500,116294661750,44400,44400,44400,44400,0
|
|
20241111,184400,116294661750,44400,44400,44400,44400,0
|
|
20241111,184300,116294661750,44400,44400,44400,44400,0
|
|
20241111,184200,116294661750,44400,44400,44400,44400,0
|
|
20241111,184100,116294661750,44400,44400,44400,44400,106801
|
|
20241111,184000,116294661750,44400,44400,44400,44400,0
|
|
20241111,183900,116294661750,44400,44400,44400,44400,0
|
|
20241111,183800,116294661750,44400,44400,44400,44400,0
|
|
20241111,183700,116294661750,44400,44400,44400,44400,0
|
|
20241111,183600,116294661750,44400,44400,44400,44400,0
|
|
20241111,183500,116294661750,44400,44400,44400,44400,0
|
|
20241111,183400,116294661750,44400,44400,44400,44400,0
|
|
20241111,183300,116294661750,44400,44400,44400,44400,0
|
|
20241111,183200,116294661750,44400,44400,44400,44400,0
|
|
20241111,183100,116294661750,44400,44400,44400,44400,0
|
|
20241111,183000,116294661750,44400,44400,44400,44400,0
|
|
20241111,182900,116294661750,44400,44400,44400,44400,0
|
|
20241111,182800,116294661750,44400,44400,44400,44400,0
|
|
20241111,182700,116294661750,44400,44400,44400,44400,0
|
|
20241111,182600,116294661750,44400,44400,44400,44400,0
|
|
20241111,182500,116294661750,44400,44400,44400,44400,0
|
|
20241111,182400,116294661750,44400,44400,44400,44400,0
|
|
20241111,182300,116294661750,44400,44400,44400,44400,0
|
|
20241111,182200,116294661750,44400,44400,44400,44400,0
|
|
20241111,182100,116294661750,44400,44400,44400,44400,0
|
|
20241111,182000,116294661750,44400,44400,44400,44400,0
|
|
20241111,181900,116294661750,44400,44400,44400,44400,0
|
|
20241111,181800,116294661750,44400,44400,44400,44400,0
|
|
20241111,181700,116294661750,44400,44400,44400,44400,0
|
|
20241111,181600,116294661750,44400,44400,44400,44400,0
|
|
20241111,181500,116294661750,44400,44400,44400,44400,0
|
|
20241111,181400,116294661750,44400,44400,44400,44400,0
|
|
20241111,181300,116294661750,44400,44400,44400,44400,0
|
|
20241111,181200,116294661750,44400,44400,44400,44400,0
|
|
20241111,181100,116294661750,44400,44400,44400,44400,106801
|
|
20241111,181000,116294661750,44400,44400,44400,44400,0
|
|
20241111,180900,116294661750,44400,44400,44400,44400,0
|
|
20241111,180800,116294661750,44400,44400,44400,44400,0
|
|
20241111,180700,116294661750,44400,44400,44400,44400,0
|
|
20241111,180600,116294661750,44400,44400,44400,44400,0
|
|
20241111,180500,116294661750,44400,44400,44400,44400,0
|
|
20241111,180400,116294661750,44400,44400,44400,44400,0
|
|
20241111,180300,116294661750,44400,44400,44400,44400,0
|
|
20241111,180200,116294661750,44400,44400,44400,44400,0
|
|
20241111,180100,116294661750,44400,44400,44400,44400,0
|
|
20241111,180000,116294661750,44400,44400,44400,44400,0
|
|
20241111,175900,116294661750,44400,44400,44400,44400,0
|
|
20241111,175800,116294661750,44400,44400,44400,44400,0
|
|
20241111,175700,116294661750,44400,44400,44400,44400,0
|
|
20241111,175600,116294661750,44400,44400,44400,44400,0
|
|
20241111,175500,116294661750,44400,44400,44400,44400,0
|
|
20241111,175400,116294661750,44400,44400,44400,44400,0
|
|
20241111,175300,116294661750,44400,44400,44400,44400,0
|
|
20241111,175200,116294661750,44400,44400,44400,44400,0
|
|
20241111,175100,116294661750,44400,44400,44400,44400,0
|
|
20241111,175000,116294661750,44400,44400,44400,44400,0
|
|
20241111,174900,116294661750,44400,44400,44400,44400,0
|
|
20241111,174800,116294661750,44400,44400,44400,44400,0
|
|
20241111,174700,116294661750,44400,44400,44400,44400,0
|
|
20241111,174600,116294661750,44400,44400,44400,44400,0
|
|
20241111,174500,116294661750,44400,44400,44400,44400,0
|
|
20241111,174400,116294661750,44400,44400,44400,44400,0
|
|
20241111,174300,116294661750,44400,44400,44400,44400,0
|
|
20241111,174200,116294661750,44400,44400,44400,44400,0
|
|
20241111,174100,116294661750,44400,44400,44400,44400,106801
|
|
20241111,174000,116294661750,44400,44400,44400,44400,0
|
|
20241111,173900,116294661750,44400,44400,44400,44400,0
|
|
20241111,173800,116294661750,44400,44400,44400,44400,0
|
|
20241111,173700,116294661750,44400,44400,44400,44400,0
|
|
20241111,173600,116294661750,44400,44400,44400,44400,0
|
|
20241111,173500,116294661750,44400,44400,44400,44400,0
|
|
20241111,173400,116294661750,44400,44400,44400,44400,0
|
|
20241111,173300,116294661750,44400,44400,44400,44400,0
|
|
20241111,173200,116294661750,44400,44400,44400,44400,0
|
|
20241111,173100,116294661750,44400,44400,44400,44400,0
|
|
20241111,173000,116294661750,44400,44400,44400,44400,0
|
|
20241111,172900,116294661750,44400,44400,44400,44400,0
|
|
20241111,172800,116294661750,44400,44400,44400,44400,0
|
|
20241111,172700,116294661750,44400,44400,44400,44400,0
|
|
20241111,172600,116294661750,44400,44400,44400,44400,0
|
|
20241111,172500,116294661750,44400,44400,44400,44400,0
|
|
20241111,172400,116294661750,44400,44400,44400,44400,0
|
|
20241111,172300,116294661750,44400,44400,44400,44400,0
|
|
20241111,172200,116294661750,44400,44400,44400,44400,0
|
|
20241111,172100,116294661750,44400,44400,44400,44400,0
|
|
20241111,172000,116294661750,44400,44400,44400,44400,0
|
|
20241111,171900,116294661750,44400,44400,44400,44400,0
|
|
20241111,171800,116294661750,44400,44400,44400,44400,0
|
|
20241111,171700,116294661750,44400,44400,44400,44400,0
|
|
20241111,171600,116294661750,44400,44400,44400,44400,0
|
|
20241111,171500,116294661750,44400,44400,44400,44400,0
|
|
20241111,171400,116294661750,44400,44400,44400,44400,0
|
|
20241111,171300,116294661750,44400,44400,44400,44400,0
|
|
20241111,171200,116294661750,44400,44400,44400,44400,0
|
|
20241111,171100,116294661750,44400,44400,44400,44400,106801
|
|
20241111,171000,116294661750,44400,44400,44400,44400,0
|
|
20241111,170900,116294661750,44400,44400,44400,44400,0
|
|
20241111,170800,116294661750,44400,44400,44400,44400,0
|
|
20241111,170700,116294661750,44400,44400,44400,44400,0
|
|
20241111,170600,116294661750,44400,44400,44400,44400,0
|
|
20241111,170500,116294661750,44400,44400,44400,44400,0
|
|
20241111,170400,116294661750,44400,44400,44400,44400,0
|
|
20241111,170300,116294661750,44400,44400,44400,44400,0
|
|
20241111,170200,116294661750,44400,44400,44400,44400,0
|
|
20241111,170100,116294661750,44400,44400,44400,44400,0
|
|
20241111,170000,116294661750,44400,44400,44400,44400,0
|
|
20241111,165900,116294661750,44400,44400,44400,44400,0
|
|
20241111,165800,116294661750,44400,44400,44400,44400,0
|
|
20241111,165700,116294661750,44400,44400,44400,44400,0
|
|
20241111,165600,116294661750,44400,44400,44400,44400,0
|
|
20241111,165500,116294661750,44400,44400,44400,44400,0
|
|
20241111,165400,116294661750,44400,44400,44400,44400,0
|
|
20241111,165300,116294661750,44400,44400,44400,44400,0
|
|
20241111,165200,116294661750,44400,44400,44400,44400,0
|
|
20241111,165100,116294661750,44400,44400,44400,44400,0
|
|
20241111,165000,116294661750,44400,44400,44400,44400,0
|
|
20241111,164900,116294661750,44400,44400,44400,44400,0
|
|
20241111,164800,116294661750,44400,44400,44400,44400,0
|
|
20241111,164700,116294661750,44400,44400,44400,44400,0
|
|
20241111,164600,116294661750,44400,44400,44400,44400,0
|
|
20241111,164500,116294661750,44400,44400,44400,44400,0
|
|
20241111,164400,116294661750,44400,44400,44400,44400,0
|
|
20241111,164300,116294661750,44400,44400,44400,44400,0
|
|
20241111,164200,116294661750,44400,44400,44400,44400,0
|
|
20241111,164100,116294661750,44400,44400,44400,44400,106801
|
|
20241111,164000,116294661750,44400,44400,44400,44400,0
|
|
20241111,163900,116294661750,44400,44400,44400,44400,0
|
|
20241111,163800,116294661750,44400,44400,44400,44400,0
|
|
20241111,163700,116294661750,44400,44400,44400,44400,0
|
|
20241111,163600,116294661750,44400,44400,44400,44400,0
|
|
20241111,163500,116294661750,44400,44400,44400,44400,0
|
|
20241111,163400,116294661750,44400,44400,44400,44400,0
|
|
20241111,163300,116294661750,44400,44400,44400,44400,0
|
|
20241111,163200,116294661750,44400,44400,44400,44400,0
|
|
20241111,163100,116294661750,44400,44400,44400,44400,0
|
|
20241111,163000,116294661750,44400,44400,44400,44400,0
|
|
20241111,162900,116294661750,44400,44400,44400,44400,0
|
|
20241111,162800,116294661750,44400,44400,44400,44400,0
|
|
20241111,162700,116294661750,44400,44400,44400,44400,0
|
|
20241111,162600,116294661750,44400,44400,44400,44400,0
|
|
20241111,162500,116294661750,44400,44400,44400,44400,0
|
|
20241111,162400,116294661750,44400,44400,44400,44400,0
|
|
20241111,162300,116294661750,44400,44400,44400,44400,0
|
|
20241111,162200,116294661750,44400,44400,44400,44400,0
|
|
20241111,162100,116294661750,44400,44400,44400,44400,0
|
|
20241111,162000,116294661750,44400,44400,44400,44400,0
|
|
20241111,161900,116294661750,44400,44400,44400,44400,0
|
|
20241111,161800,116294661750,44400,44400,44400,44400,0
|
|
20241111,161700,116294661750,44400,44400,44400,44400,0
|
|
20241111,161600,116294661750,44400,44400,44400,44400,0
|
|
20241111,161500,116294661750,44400,44400,44400,44400,0
|
|
20241111,161400,116294661750,44400,44400,44400,44400,0
|
|
20241111,161300,116294661750,44400,44400,44400,44400,0
|
|
20241111,161200,116294661750,44400,44400,44400,44400,0
|
|
20241111,161100,116294661750,44400,44400,44400,44400,106801
|
|
20241111,161000,116294661750,44400,44400,44400,44400,0
|
|
20241111,160900,116294661750,44400,44400,44400,44400,0
|
|
20241111,160800,116294661750,44400,44400,44400,44400,0
|
|
20241111,160700,116294661750,44400,44400,44400,44400,0
|
|
20241111,160600,116294661750,44400,44400,44400,44400,0
|
|
20241111,160500,116294661750,44400,44400,44400,44400,0
|
|
20241111,160400,116294661750,44400,44400,44400,44400,0
|
|
20241111,160300,116294661750,44400,44400,44400,44400,0
|
|
20241111,160200,116294661750,44400,44400,44400,44400,0
|
|
20241111,160100,116294661750,44400,44400,44400,44400,0
|
|
20241111,160000,116294661750,44400,44400,44400,44400,0
|
|
20241111,155900,116294661750,44400,44400,44400,44400,0
|
|
20241111,155800,116294661750,44400,44400,44400,44400,0
|
|
20241111,155700,116294661750,44400,44400,44400,44400,0
|
|
20241111,155600,116294661750,44400,44400,44400,44400,0
|
|
20241111,155500,116294661750,44400,44400,44400,44400,0
|
|
20241111,155400,116294661750,44400,44400,44400,44400,0
|
|
20241111,155300,116294661750,44400,44400,44400,44400,0
|
|
20241111,155200,116294661750,44400,44400,44400,44400,0
|
|
20241111,155100,116294661750,44400,44400,44400,44400,0
|
|
20241111,155000,116294661750,44400,44400,44400,44400,0
|
|
20241111,154900,116294661750,44400,44400,44400,44400,0
|
|
20241111,154800,116294661750,44400,44400,44400,44400,0
|
|
20241111,154700,116294661750,44400,44400,44400,44400,0
|
|
20241111,154600,116294661750,44400,44400,44400,44400,0
|
|
20241111,154500,116294661750,44400,44400,44400,44400,0
|
|
20241111,154400,116294661750,44400,44400,44400,44400,0
|
|
20241111,154300,116294661750,44400,44400,44400,44400,0
|
|
20241111,154200,116294661750,44400,44400,44400,44400,0
|
|
20241111,154100,116294661750,44400,44400,44400,44400,106801
|
|
20241111,154000,116294661750,44400,44400,44400,44400,0
|
|
20241111,153900,116294661750,44400,44400,44400,44400,0
|
|
20241111,153800,116294661750,44400,44400,44400,44400,0
|
|
20241111,153700,116294661750,44400,44400,44400,44400,0
|
|
20241111,153600,116294661750,44400,44400,44400,44400,0
|
|
20241111,153500,116294661750,44400,44400,44400,44400,0
|
|
20241111,153400,116294661750,44400,44400,44400,44400,0
|
|
20241111,153300,116294661750,44400,44400,44400,44400,0
|
|
20241111,153200,116294661750,44400,44400,44400,44400,0
|
|
20241111,153100,116294661750,44400,44400,44400,44400,0
|
|
20241111,153000,116294661750,44400,44400,44400,44400,106801
|
|
20241111,152900,111552697350,44350,44350,44350,44350,0
|
|
20241111,152800,111552697350,44350,44350,44350,44350,0
|
|
20241111,152700,111552697350,44350,44350,44350,44350,0
|
|
20241111,152600,111552697350,44350,44350,44350,44350,0
|
|
20241111,152500,111552697350,44350,44350,44350,44350,0
|
|
20241111,152400,111552697350,44350,44350,44350,44350,0
|
|
20241111,152300,111552697350,44350,44350,44350,44350,0
|
|
20241111,152200,111552697350,44350,44350,44350,44350,0
|
|
20241111,152100,111552697350,44350,44350,44350,44350,0
|
|
20241111,152000,111552697350,44350,44350,44350,44350,0
|
|
20241111,151900,111552697350,44350,44350,44400,44350,5197
|
|
20241111,151800,111322082050,44350,44450,44500,44350,6080
|
|
20241111,151700,111051984250,44450,44350,44500,44350,13659
|
|
20241111,151600,110445199400,44350,44400,44400,44350,7398
|
|
20241111,151500,110116965850,44400,44500,44500,44350,6993
|
|
20241111,151400,109806362500,44450,44450,44500,44450,6550
|
|
20241111,151300,109515130250,44450,44400,44500,44400,10972
|
|
20241111,151200,109027157550,44400,44400,44450,44350,5372
|
|
20241111,151100,108788582800,44450,44300,44500,44300,28228
|
|
20241111,151000,107533865500,44350,44300,44350,44300,6965
|
|
20241111,150900,107225088600,44300,44250,44350,44250,10353
|
|
20241111,150800,106766554150,44300,44250,44300,44250,8183
|
|
20241111,150700,106404249600,44250,44300,44300,44200,8555
|
|
20241111,150600,106025738850,44300,44250,44300,44250,5705
|
|
20241111,150500,105773274600,44250,44250,44300,44250,7434
|
|
20241111,150400,105444117300,44250,44250,44300,44250,2805
|
|
20241111,150300,105319964400,44300,44250,44300,44250,5416
|
|
20241111,150200,105080118250,44250,44250,44300,44200,7984
|
|
20241111,150100,104726701750,44250,44200,44250,44200,15165
|
|
20241111,150000,104055859700,44200,44300,44300,44200,5840
|
|
20241111,145900,103797409600,44250,44250,44300,44250,2398
|
|
20241111,145800,103691248100,44250,44250,44300,44250,2486
|
|
20241111,145700,103581202550,44300,44350,44350,44250,11038
|
|
20241111,145600,103092221800,44350,44350,44350,44300,2703
|
|
20241111,145500,102972366950,44350,44350,44350,44300,1987
|
|
20241111,145400,102884283150,44350,44300,44350,44300,3229
|
|
20241111,145300,102741101400,44350,44300,44350,44300,3541
|
|
20241111,145200,102584085300,44300,44350,44350,44300,2018
|
|
20241111,145100,102494622200,44350,44300,44350,44300,2951
|
|
20241111,145000,102363776100,44350,44350,44350,44300,2059
|
|
20241111,144900,102272483400,44350,44300,44350,44300,2926
|
|
20241111,144800,102142749750,44350,44350,44350,44250,7292
|
|
20241111,144700,101819430550,44350,44300,44350,44300,3715
|
|
20241111,144600,101654802950,44300,44250,44350,44200,6856
|
|
20241111,144500,101351241350,44250,44250,44250,44200,3013
|
|
20241111,144400,101217973500,44250,44250,44250,44200,3884
|
|
20241111,144300,101046165650,44250,44250,44250,44200,1611
|
|
20241111,144200,100974906650,44250,44250,44250,44200,4407
|
|
20241111,144100,100779949750,44250,44250,44250,44200,4531
|
|
20241111,144000,100579486250,44250,44250,44250,44200,1599
|
|
20241111,143900,100508753450,44250,44200,44300,44150,8087
|
|
20241111,143800,100150971100,44200,44150,44250,44150,6111
|
|
20241111,143700,99880856900,44150,44200,44300,44150,15471
|
|
20241111,143600,99197326550,44200,44200,44250,44150,3399
|
|
20241111,143500,99047113250,44200,44200,44250,44150,8937
|
|
20241111,143400,98652076700,44200,44250,44250,44150,5883
|
|
20241111,143300,98392001000,44200,44200,44250,44200,2243
|
|
20241111,143200,98292801200,44200,44200,44250,44150,4990
|
|
20241111,143100,98072232300,44150,44150,44250,44150,4564
|
|
20241111,143000,97870525550,44150,44200,44250,44150,7198
|
|
20241111,142900,97552399300,44200,44250,44300,44200,4575
|
|
20241111,142800,97349982350,44250,44300,44300,44250,2200
|
|
20241111,142700,97252577150,44300,44250,44300,44250,1639
|
|
20241111,142600,97180017850,44250,44300,44300,44250,2815
|
|
20241111,142500,97055386250,44300,44250,44300,44250,2953
|
|
20241111,142400,96924630250,44250,44250,44300,44250,2618
|
|
20241111,142300,96808744700,44250,44350,44350,44250,4856
|
|
20241111,142200,96593651850,44350,44350,44350,44300,2850
|
|
20241111,142100,96467312700,44350,44300,44350,44300,1240
|
|
20241111,142000,96412355400,44350,44300,44400,44250,5279
|
|
20241111,141900,96178455150,44300,44200,44300,44200,3666
|
|
20241111,141800,96016254050,44200,44200,44250,44200,1417
|
|
20241111,141700,95953591900,44250,44250,44250,44200,4192
|
|
20241111,141600,95768117650,44250,44250,44250,44200,3409
|
|
20241111,141500,95617319800,44200,44300,44300,44200,3374
|
|
20241111,141400,95468004400,44300,44250,44300,44250,2483
|
|
20241111,141300,95358118700,44250,44400,44400,44250,8165
|
|
20241111,141200,94996099100,44400,44400,44450,44350,4028
|
|
20241111,141100,94817311900,44400,44350,44400,44250,4137
|
|
20241111,141000,94633942300,44350,44350,44500,44300,22850
|
|
20241111,140900,93618796600,44350,44300,44350,44300,1241
|
|
20241111,140800,93563786300,44350,44350,44350,44300,2467
|
|
20241111,140700,93454391500,44300,44300,44350,44300,2951
|
|
20241111,140600,93323545650,44300,44350,44350,44300,1147
|
|
20241111,140500,93272709200,44350,44350,44350,44300,1756
|
|
20241111,140400,93194868800,44350,44350,44350,44300,1104
|
|
20241111,140300,93145943900,44300,44300,44350,44250,5953
|
|
20241111,140200,92882245950,44300,44250,44300,44150,10832
|
|
20241111,140100,92402933150,44250,44250,44300,44250,1175
|
|
20241111,140000,92350911600,44250,44300,44300,44250,1459
|
|
20241111,135900,92286318000,44300,44300,44300,44250,2022
|
|
20241111,135800,92196766650,44300,44250,44300,44250,7392
|
|
20241111,135700,91869573400,44250,44250,44300,44250,1989
|
|
20241111,135600,91781532700,44300,44250,44300,44250,1752
|
|
20241111,135500,91703965150,44300,44300,44350,44250,1400
|
|
20241111,135400,91641974550,44350,44250,44350,44250,5679
|
|
20241111,135300,91390356800,44250,44300,44300,44250,1545
|
|
20241111,135200,91321936150,44250,44300,44300,44250,1657
|
|
20241111,135100,91248580600,44300,44300,44300,44250,2570
|
|
20241111,135000,91134780150,44250,44300,44300,44250,1525
|
|
20241111,134900,91067255400,44250,44200,44300,44200,2556
|
|
20241111,134800,90954151550,44200,44100,44250,44100,3947
|
|
20241111,134700,90779642500,44100,44250,44250,44100,3984
|
|
20241111,134600,90603573500,44250,44250,44300,44250,4305
|
|
20241111,134500,90413043150,44250,44300,44300,44250,2820
|
|
20241111,134400,90288172800,44300,44350,44350,44250,4003
|
|
20241111,134300,90110844050,44300,44400,44450,44300,9617
|
|
20241111,134200,89683856700,44450,44450,44450,44400,2421
|
|
20241111,134100,89576278400,44400,44400,44450,44400,2282
|
|
20241111,134000,89474873050,44450,44450,44450,44400,3616
|
|
20241111,133900,89314215800,44400,44450,44450,44400,2991
|
|
20241111,133800,89181288900,44400,44250,44450,44250,6963
|
|
20241111,133700,88872526800,44250,44250,44300,44200,3544
|
|
20241111,133600,88715666300,44250,44100,44250,44100,15159
|
|
20241111,133500,88046051350,44150,44150,44150,44100,1062
|
|
20241111,133400,87999180350,44150,44150,44150,44100,2592
|
|
20241111,133300,87884845100,44100,44100,44150,44100,2165
|
|
20241111,133200,87789317150,44150,44150,44150,44100,1117
|
|
20241111,133100,87740026850,44150,44150,44150,44100,6604
|
|
20241111,133000,87448668000,44100,44150,44150,44100,5808
|
|
20241111,132900,87192502000,44100,44150,44200,44100,7130
|
|
20241111,132800,86877728000,44150,44200,44200,44150,2857
|
|
20241111,132700,86751569700,44150,44200,44250,44150,3871
|
|
20241111,132600,86580482500,44200,44200,44250,44200,1867
|
|
20241111,132500,86497932950,44200,44200,44250,44200,3876
|
|
20241111,132400,86326580950,44200,44250,44250,44200,968
|
|
20241111,132300,86283770050,44200,44250,44250,44200,1533
|
|
20241111,132200,86215986650,44200,44250,44250,44150,4179
|
|
20241111,132100,86031267300,44250,44250,44250,44200,4323
|
|
20241111,132000,85840163500,44250,44300,44300,44200,3238
|
|
20241111,131900,85696885500,44300,44300,44300,44250,2931
|
|
20241111,131800,85567171750,44300,44250,44300,44250,1716
|
|
20241111,131700,85491214900,44250,44350,44350,44250,7737
|
|
20241111,131600,85148470400,44350,44400,44450,44300,6131
|
|
20241111,131500,84876381750,44450,44450,44450,44400,2537
|
|
20241111,131400,84763684400,44400,44450,44450,44400,2385
|
|
20241111,131300,84657743300,44450,44450,44450,44400,1455
|
|
20241111,131200,84593122000,44450,44400,44450,44400,2873
|
|
20241111,131100,84465465600,44400,44450,44450,44400,2602
|
|
20241111,131000,84349850300,44450,44400,44450,44400,1749
|
|
20241111,130900,84272153400,44400,44350,44450,44350,5308
|
|
20241111,130800,84036505200,44400,44350,44400,44300,2864
|
|
20241111,130700,83909458650,44350,44300,44350,44300,3748
|
|
20241111,130600,83743274700,44300,44350,44350,44300,2771
|
|
20241111,130500,83620415600,44350,44300,44350,44300,1094
|
|
20241111,130400,83571928000,44300,44350,44350,44300,7446
|
|
20241111,130300,83242010800,44350,44300,44350,44300,3677
|
|
20241111,130200,83079018700,44300,44350,44350,44300,1273
|
|
20241111,130100,83022579350,44350,44300,44350,44300,4247
|
|
20241111,130000,82834398700,44300,44300,44350,44300,1300
|
|
20241111,125900,82776781650,44350,44350,44350,44300,2747
|
|
20241111,125800,82654972700,44300,44300,44350,44250,2007
|
|
20241111,125700,82566044250,44250,44250,44300,44250,2265
|
|
20241111,125600,82465757600,44300,44250,44300,44200,10585
|
|
20241111,125500,81997168800,44250,44300,44300,44250,2375
|
|
20241111,125400,81892065750,44300,44250,44300,44200,2455
|
|
20241111,125300,81783429200,44300,44300,44350,44300,5712
|
|
20241111,125200,81530375600,44350,44350,44350,44300,1389
|
|
20241111,125100,81468829500,44350,44450,44450,44300,14541
|
|
20241111,125000,80823803950,44450,44400,44450,44400,2329
|
|
20241111,124900,80720325100,44450,44400,44450,44400,996
|
|
20241111,124800,80676087150,44400,44450,44450,44400,1972
|
|
20241111,124700,80588456750,44450,44400,44450,44400,1991
|
|
20241111,124600,80499966500,44450,44450,44450,44400,821
|
|
20241111,124500,80463502350,44450,44400,44450,44400,2125
|
|
20241111,124400,80369068300,44400,44400,44450,44350,4788
|
|
20241111,124300,80156507500,44400,44350,44400,44350,2720
|
|
20241111,124200,80035863350,44350,44350,44400,44350,2525
|
|
20241111,124100,79923819950,44350,44400,44400,44350,4102
|
|
20241111,124000,79741735500,44400,44400,44400,44350,3378
|
|
20241111,123900,79591782500,44400,44400,44450,44350,3650
|
|
20241111,123800,79429756700,44450,44400,44450,44400,1887
|
|
20241111,123700,79345955050,44400,44450,44450,44400,4306
|
|
20241111,123600,79154735650,44400,44450,44450,44400,1666
|
|
20241111,123500,79080698300,44450,44450,44450,44400,3310
|
|
20241111,123400,78933632050,44450,44400,44450,44400,1805
|
|
20241111,123300,78853457300,44400,44350,44450,44350,2206
|
|
20241111,123200,78755537600,44400,44400,44450,44350,1774
|
|
20241111,123100,78676796900,44400,44400,44450,44400,2678
|
|
20241111,123000,78557811300,44450,44400,44450,44400,2338
|
|
20241111,122900,78453984350,44450,44450,44450,44400,4482
|
|
20241111,122800,78254845700,44400,44450,44450,44400,957
|
|
20241111,122700,78212333550,44450,44500,44500,44350,7339
|
|
20241111,122600,77886227150,44450,44500,44500,44450,2581
|
|
20241111,122500,77771397500,44500,44450,44550,44400,7439
|
|
20241111,122400,77440544050,44450,44450,44450,44400,2069
|
|
20241111,122300,77348600850,44450,44350,44450,44350,5569
|
|
20241111,122200,77101340600,44350,44350,44400,44350,897
|
|
20241111,122100,77061542250,44350,44350,44400,44350,1676
|
|
20241111,122000,76987184450,44350,44350,44400,44350,2264
|
|
20241111,121900,76886693400,44350,44400,44400,44350,954
|
|
20241111,121800,76844344200,44350,44400,44400,44350,1172
|
|
20241111,121700,76792350450,44400,44300,44400,44250,6557
|
|
20241111,121600,76501760700,44350,44300,44400,44300,2138
|
|
20241111,121500,76406970650,44350,44400,44450,44350,3808
|
|
20241111,121400,76237956850,44400,44450,44450,44400,1264
|
|
20241111,121300,76181817100,44450,44500,44500,44400,6117
|
|
20241111,121200,75909973250,44500,44600,44600,44450,9115
|
|
20241111,121100,75504031400,44600,44600,44600,44550,3959
|
|
20241111,121000,75327523700,44600,44500,44600,44450,9561
|
|
20241111,120900,74901660000,44450,44450,44500,44450,2066
|
|
20241111,120800,74809746000,44500,44450,44500,44450,2471
|
|
20241111,120700,74699820650,44500,44500,44500,44450,2657
|
|
20241111,120600,74581624100,44500,44400,44500,44400,6374
|
|
20241111,120500,74298297550,44400,44400,44450,44400,2394
|
|
20241111,120400,74191953950,44450,44450,44450,44400,3263
|
|
20241111,120300,74046931650,44450,44450,44500,44400,6758
|
|
20241111,120200,73746543100,44450,44450,44500,44450,2020
|
|
20241111,120100,73656698950,44500,44450,44500,44450,3733
|
|
20241111,120000,73490673100,44600,44600,44600,44350,5548
|
|
20241111,115900,73243648050,44600,44550,44600,44550,5822
|
|
20241111,115800,72984188750,44600,44600,44600,44550,4566
|
|
20241111,115700,72780555100,44600,44600,44600,44550,2871
|
|
20241111,115600,72652624150,44550,44600,44650,44550,3912
|
|
20241111,115500,72478144600,44600,44700,44750,44600,9535
|
|
20241111,115400,72052057850,44750,44800,44800,44700,5182
|
|
20241111,115300,71820148550,44800,44700,44800,44650,6906
|
|
20241111,115200,71511158500,44750,44800,44800,44700,4404
|
|
20241111,115100,71314099750,44800,44800,44800,44700,6731
|
|
20241111,115000,71012819700,44800,44800,44800,44750,3549
|
|
20241111,114900,70853848450,44800,44700,44800,44700,4103
|
|
20241111,114800,70670235100,44750,44700,44750,44650,4304
|
|
20241111,114700,70477789650,44700,44650,44700,44600,4706
|
|
20241111,114600,70267616800,44650,44650,44650,44600,3890
|
|
20241111,114500,70093994650,44650,44650,44650,44600,2476
|
|
20241111,114400,69983519600,44600,44600,44650,44550,3329
|
|
20241111,114300,69835012550,44600,44550,44600,44550,4822
|
|
20241111,114200,69620040750,44600,44500,44600,44500,7962
|
|
20241111,114100,69265468550,44500,44450,44500,44450,2242
|
|
20241111,114000,69165716500,44500,44450,44500,44400,8672
|
|
20241111,113900,68780361700,44450,44450,44450,44400,2712
|
|
20241111,113800,68659911650,44450,44450,44450,44400,2669
|
|
20241111,113700,68541373850,44450,44450,44450,44350,6119
|
|
20241111,113600,68269700150,44450,44400,44450,44400,7863
|
|
20241111,113500,67920431800,44450,44400,44450,44400,6009
|
|
20241111,113400,67653459200,44450,44450,44450,44400,2929
|
|
20241111,113300,67523349200,44400,44600,44600,44400,13980
|
|
20241111,113200,66901686450,44600,44550,44600,44550,5109
|
|
20241111,113100,66673973250,44550,44600,44600,44550,3212
|
|
20241111,113000,66530767800,44550,44650,44650,44550,8795
|
|
20241111,112900,66138516350,44650,44650,44650,44600,3769
|
|
20241111,112800,65970339150,44600,44700,44700,44600,4462
|
|
20241111,112700,65771075550,44700,44700,44750,44650,4657
|
|
20241111,112600,65562905300,44700,44700,44750,44700,6241
|
|
20241111,112500,65283882200,44700,44750,44800,44700,4296
|
|
20241111,112400,65091767750,44750,44650,44850,44650,10656
|
|
20241111,112300,64614994700,44650,44800,44900,44650,12646
|
|
20241111,112200,64048781150,44900,44950,44950,44800,20851
|
|
20241111,112100,63112327000,44950,44850,44950,44850,13829
|
|
20241111,112000,62491227700,44850,44850,44900,44800,6657
|
|
20241111,111900,62192651250,44850,44750,44850,44750,4619
|
|
20241111,111800,61985587900,44800,44850,44850,44750,5517
|
|
20241111,111700,61738404600,44850,44900,44900,44750,16811
|
|
20241111,111600,60984684650,44850,44900,44900,44850,4185
|
|
20241111,111500,60796786350,44850,44800,44900,44750,14890
|
|
20241111,111400,60129385050,44750,44750,44800,44750,3955
|
|
20241111,111300,59952268300,44800,44800,44800,44750,2229
|
|
20241111,111200,59852467250,44800,44750,44800,44700,5365
|
|
20241111,111100,59612418450,44750,44800,44800,44700,20109
|
|
20241111,111000,58712185050,44800,44800,44800,44750,6004
|
|
20241111,110900,58443382900,44750,44750,44800,44700,6506
|
|
20241111,110800,58152288900,44750,44650,44750,44650,7698
|
|
20241111,110700,57808192950,44700,44700,44750,44650,10453
|
|
20241111,110600,57341217000,44650,44550,44700,44500,16944
|
|
20241111,110500,56585619600,44500,44450,44550,44400,4831
|
|
20241111,110400,56370794150,44450,44500,44600,44400,23245
|
|
20241111,110300,55336378200,44450,44400,44500,44350,19275
|
|
20241111,110200,54479914500,44400,44200,44400,44200,28929
|
|
20241111,110100,53198871550,44250,44250,44250,44200,2304
|
|
20241111,110000,53096974950,44250,44250,44250,44200,9685
|
|
20241111,105900,52668632400,44200,44250,44250,44200,2808
|
|
20241111,105800,52544473250,44200,44200,44250,44200,4943
|
|
20241111,105700,52325888500,44150,44200,44200,44150,4229
|
|
20241111,105600,52138982700,44150,44150,44200,44150,1964
|
|
20241111,105500,52052200000,44200,44050,44200,44050,5466
|
|
20241111,105400,51811010300,44100,44200,44200,44050,5710
|
|
20241111,105300,51558971950,44250,44200,44250,44200,3972
|
|
20241111,105200,51383370450,44250,44250,44250,44200,1912
|
|
20241111,105100,51298793150,44250,44300,44300,44250,29973
|
|
20241111,105000,49972362400,44300,44250,44300,44200,11103
|
|
20241111,104900,49480778600,44250,44100,44250,44050,21160
|
|
20241111,104800,48546075100,44100,43950,44100,43950,27000
|
|
20241111,104700,47357681250,44000,44000,44000,43950,5341
|
|
20241111,104600,47122723800,44000,43900,44000,43900,10173
|
|
20241111,104500,46675550950,43950,43950,43950,43900,1409
|
|
20241111,104400,46613631950,43950,43950,43950,43900,3599
|
|
20241111,104300,46455603850,43950,43800,43950,43800,11302
|
|
20241111,104200,45959634950,43850,43850,43850,43800,2093
|
|
20241111,104100,45867866250,43850,43850,43850,43800,1420
|
|
20241111,104000,45805611850,43850,43800,43850,43800,4767
|
|
20241111,103900,45596744950,43850,43900,43900,43750,6269
|
|
20241111,103800,45321889200,43900,43800,43900,43750,7160
|
|
20241111,103700,45008102300,43800,43700,43850,43700,12606
|
|
20241111,103600,44455917600,43700,43850,43850,43650,22056
|
|
20241111,103500,43490142300,43800,43850,43850,43800,3758
|
|
20241111,103400,43325375450,43850,43800,43850,43800,1919
|
|
20241111,103300,43241271650,43850,43800,43850,43800,5119
|
|
20241111,103200,43016925400,43850,43850,43850,43800,6063
|
|
20241111,103100,42751248800,43850,43650,43850,43650,26277
|
|
20241111,103000,41601438550,43700,43600,43700,43600,4816
|
|
20241111,102900,41391171950,43650,43600,43650,43600,2421
|
|
20241111,102800,41285536800,43600,43600,43600,43550,8203
|
|
20241111,102700,40927889600,43550,43600,43600,43550,1881
|
|
20241111,102600,40845924600,43600,43500,43600,43500,6493
|
|
20241111,102500,40563100750,43550,43500,43550,43450,16497
|
|
20241111,102400,39845252850,43450,43500,43500,43450,1333
|
|
20241111,102300,39787283850,43450,43500,43500,43450,2038
|
|
20241111,102200,39698666450,43500,43500,43500,43450,3047
|
|
20241111,102100,39566245700,43500,43450,43500,43450,3416
|
|
20241111,102000,39417763450,43500,43500,43550,43450,9019
|
|
20241111,101900,39025439350,43500,43500,43550,43450,16168
|
|
20241111,101800,38322218050,43450,43450,43500,43400,3459
|
|
20241111,101700,38171779100,43450,43450,43500,43400,4742
|
|
20241111,101600,37965735700,43450,43450,43450,43400,3011
|
|
20241111,101500,37834964700,43450,43250,43450,43250,10403
|
|
20241111,101400,37383890600,43250,43300,43300,43250,3284
|
|
20241111,101300,37241702050,43300,43200,43300,43200,7698
|
|
20241111,101200,36908876350,43150,43150,43200,43150,3707
|
|
20241111,101100,36748888950,43200,43200,43200,43150,3846
|
|
20241111,101000,36582901200,43200,43200,43200,43150,3126
|
|
20241111,100900,36447971350,43200,43100,43200,43100,2817
|
|
20241111,100800,36326466300,43100,43050,43100,43050,6931
|
|
20241111,100700,36027863500,43000,43050,43050,43000,1714
|
|
20241111,100600,35954088500,43050,43050,43050,43000,1911
|
|
20241111,100500,35871837650,43050,43000,43100,42950,6879
|
|
20241111,100400,35575911600,43000,42950,43000,42900,5997
|
|
20241111,100300,35318417800,42950,42900,42950,42900,11200
|
|
20241111,100200,34837721650,42900,42900,42900,42850,3698
|
|
20241111,100100,34679083300,42850,42900,42900,42850,5365
|
|
20241111,100000,34448940100,42850,42850,42900,42850,2335
|
|
20241111,095900,34348852500,42850,42900,42900,42850,5761
|
|
20241111,095800,34101798850,42900,42850,42900,42850,2416
|
|
20241111,095700,33998204100,42850,42850,42900,42800,3661
|
|
20241111,095600,33841325750,42850,42800,42850,42800,2880
|
|
20241111,095500,33718048750,42800,42800,42850,42800,4573
|
|
20241111,095400,33522266150,42850,42800,42850,42800,6193
|
|
20241111,095300,33257085150,42800,42750,42850,42700,23168
|
|
20241111,095200,32266062300,42750,42700,42750,42700,7388
|
|
20241111,095100,31950570550,42750,42700,42800,42700,15254
|
|
20241111,095000,31298659900,42750,42750,42800,42700,9961
|
|
20241111,094900,30872913600,42750,42750,42800,42750,1020
|
|
20241111,094800,30829296900,42800,42950,42950,42700,10370
|
|
20241111,094700,30384995900,42950,42900,42950,42900,5246
|
|
20241111,094600,30159885100,42950,43000,43100,42900,7088
|
|
20241111,094500,29855154600,43000,43100,43150,42900,11143
|
|
20241111,094400,29375866100,43000,43000,43100,42950,22396
|
|
20241111,094300,28412027950,43000,42900,43000,42900,8839
|
|
20241111,094200,28032606950,42950,42950,42950,42900,4517
|
|
20241111,094100,27838811850,42950,42900,42950,42850,4702
|
|
20241111,094000,27637144700,42950,42900,42950,42850,9003
|
|
20241111,093900,27250906700,42900,43000,43050,42900,12424
|
|
20241111,093800,26717361900,43000,42950,43050,42950,6806
|
|
20241111,093700,26424676800,43000,43000,43000,42950,5461
|
|
20241111,093600,26190052750,42950,42950,43050,42900,4633
|
|
20241111,093500,25990913500,42950,43000,43050,42950,11381
|
|
20241111,093400,25501672050,43000,43000,43050,42950,3633
|
|
20241111,093300,25345467750,43000,43000,43050,42900,4443
|
|
20241111,093200,25154526650,43000,43050,43100,43000,4135
|
|
20241111,093100,24976553850,43050,43100,43150,43000,9784
|
|
20241111,093000,24555371000,43100,43150,43300,43100,13219
|
|
20241111,092900,23985195400,43100,43300,43300,43100,4411
|
|
20241111,092800,23794643650,43300,43500,43550,43300,7698
|
|
20241111,092700,23460649350,43500,43200,43550,43200,40730
|
|
20241111,092600,21693671050,43250,43050,43250,43050,8881
|
|
20241111,092500,21310251100,43050,42950,43250,42900,18159
|
|
20241111,092400,20528177300,42900,42950,42950,42900,4178
|
|
20241111,092300,20348801350,42900,42650,43050,42650,32075
|
|
20241111,092200,18971651700,42700,42850,42900,42650,5562
|
|
20241111,092100,18733638350,42850,42600,42900,42600,31035
|
|
20241111,092000,17406136150,42600,42600,42600,42550,3983
|
|
20241111,091900,17236560000,42600,42550,42600,42500,28955
|
|
20241111,091800,16003612950,42550,42500,42550,42450,8912
|
|
20241111,091700,15624908750,42500,42450,42500,42450,3365
|
|
20241111,091600,15481913800,42500,42400,42500,42400,4609
|
|
20241111,091500,15286243650,42400,42450,42500,42400,8534
|
|
20241111,091400,14924254950,42500,42350,42500,42300,36109
|
|
20241111,091300,13391953250,42300,42350,42400,42300,7616
|
|
20241111,091200,13069398700,42350,42250,42350,42250,21937
|
|
20241111,091100,12141158650,42250,42300,42300,42250,9133
|
|
20241111,091000,11755156400,42250,42250,42350,42200,10487
|
|
20241111,090900,11311764950,42250,42400,42400,42150,13476
|
|
20241111,090800,10741816150,42350,42350,42500,42350,17862
|
|
20241111,090700,9984587450,42400,42350,42400,42300,14558
|
|
20241111,090600,9368102100,42350,42350,42450,42250,15856
|
|
20241111,090500,8696246000,42300,42250,42400,42200,27633
|
|
20241111,090400,7526841350,42200,42150,42250,42100,15827
|
|
20241111,090300,6859142500,42200,42250,42250,42050,15243
|
|
20241111,090200,6216684900,42200,42100,42250,42000,22989
|
|
20241111,090100,5247340950,42100,42200,42200,42100,15771
|
|
20241111,090000,4582600300,42100,41500,42250,41500,109877
|