627 lines
35 KiB
CSV
627 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,192400,454143929750,37300,37300,37300,37300,100452
|
|
20241111,192300,454143929750,37300,37300,37300,37300,0
|
|
20241111,192200,454143929750,37300,37300,37300,37300,0
|
|
20241111,192100,454143929750,37300,37300,37300,37300,0
|
|
20241111,192000,454143929750,37300,37300,37300,37300,0
|
|
20241111,191900,454143929750,37300,37300,37300,37300,0
|
|
20241111,191800,454143929750,37300,37300,37300,37300,0
|
|
20241111,191700,454143929750,37300,37300,37300,37300,0
|
|
20241111,191600,454143929750,37300,37300,37300,37300,0
|
|
20241111,191500,454143929750,37300,37300,37300,37300,0
|
|
20241111,191400,454143929750,37300,37300,37300,37300,0
|
|
20241111,191300,454143929750,37300,37300,37300,37300,0
|
|
20241111,191200,454143929750,37300,37300,37300,37300,0
|
|
20241111,191100,454143929750,37300,37300,37300,37300,0
|
|
20241111,191000,454143929750,37300,37300,37300,37300,0
|
|
20241111,190900,454143929750,37300,37300,37300,37300,0
|
|
20241111,190800,454143929750,37300,37300,37300,37300,0
|
|
20241111,190700,454143929750,37300,37300,37300,37300,0
|
|
20241111,190600,454143929750,37300,37300,37300,37300,0
|
|
20241111,190500,454143929750,37300,37300,37300,37300,0
|
|
20241111,190400,454143929750,37300,37300,37300,37300,0
|
|
20241111,190300,454143929750,37300,37300,37300,37300,0
|
|
20241111,190200,454143929750,37300,37300,37300,37300,0
|
|
20241111,190100,454143929750,37300,37300,37300,37300,0
|
|
20241111,190000,454143929750,37300,37300,37300,37300,0
|
|
20241111,185900,454143929750,37300,37300,37300,37300,0
|
|
20241111,185800,454143929750,37300,37300,37300,37300,0
|
|
20241111,185700,454143929750,37300,37300,37300,37300,0
|
|
20241111,185600,454143929750,37300,37300,37300,37300,0
|
|
20241111,185500,454143929750,37300,37300,37300,37300,0
|
|
20241111,185400,454143929750,37300,37300,37300,37300,100452
|
|
20241111,185300,454143929750,37300,37300,37300,37300,0
|
|
20241111,185200,454143929750,37300,37300,37300,37300,0
|
|
20241111,185100,454143929750,37300,37300,37300,37300,0
|
|
20241111,185000,454143929750,37300,37300,37300,37300,0
|
|
20241111,184900,454143929750,37300,37300,37300,37300,0
|
|
20241111,184800,454143929750,37300,37300,37300,37300,0
|
|
20241111,184700,454143929750,37300,37300,37300,37300,0
|
|
20241111,184600,454143929750,37300,37300,37300,37300,0
|
|
20241111,184500,454143929750,37300,37300,37300,37300,0
|
|
20241111,184400,454143929750,37300,37300,37300,37300,0
|
|
20241111,184300,454143929750,37300,37300,37300,37300,0
|
|
20241111,184200,454143929750,37300,37300,37300,37300,0
|
|
20241111,184100,454143929750,37300,37300,37300,37300,0
|
|
20241111,184000,454143929750,37300,37300,37300,37300,0
|
|
20241111,183900,454143929750,37300,37300,37300,37300,0
|
|
20241111,183800,454143929750,37300,37300,37300,37300,0
|
|
20241111,183700,454143929750,37300,37300,37300,37300,0
|
|
20241111,183600,454143929750,37300,37300,37300,37300,0
|
|
20241111,183500,454143929750,37300,37300,37300,37300,0
|
|
20241111,183400,454143929750,37300,37300,37300,37300,0
|
|
20241111,183300,454143929750,37300,37300,37300,37300,0
|
|
20241111,183200,454143929750,37300,37300,37300,37300,0
|
|
20241111,183100,454143929750,37300,37300,37300,37300,0
|
|
20241111,183000,454143929750,37300,37300,37300,37300,0
|
|
20241111,182900,454143929750,37300,37300,37300,37300,0
|
|
20241111,182800,454143929750,37300,37300,37300,37300,0
|
|
20241111,182700,454143929750,37300,37300,37300,37300,0
|
|
20241111,182600,454143929750,37300,37300,37300,37300,0
|
|
20241111,182500,454143929750,37300,37300,37300,37300,0
|
|
20241111,182400,454143929750,37300,37300,37300,37300,100452
|
|
20241111,182300,454143929750,37300,37300,37300,37300,0
|
|
20241111,182200,454143929750,37300,37300,37300,37300,0
|
|
20241111,182100,454143929750,37300,37300,37300,37300,0
|
|
20241111,182000,454143929750,37300,37300,37300,37300,0
|
|
20241111,181900,454143929750,37300,37300,37300,37300,0
|
|
20241111,181800,454143929750,37300,37300,37300,37300,0
|
|
20241111,181700,454143929750,37300,37300,37300,37300,0
|
|
20241111,181600,454143929750,37300,37300,37300,37300,0
|
|
20241111,181500,454143929750,37300,37300,37300,37300,0
|
|
20241111,181400,454143929750,37300,37300,37300,37300,0
|
|
20241111,181300,454143929750,37300,37300,37300,37300,0
|
|
20241111,181200,454143929750,37300,37300,37300,37300,0
|
|
20241111,181100,454143929750,37300,37300,37300,37300,0
|
|
20241111,181000,454143929750,37300,37300,37300,37300,0
|
|
20241111,180900,454143929750,37300,37300,37300,37300,0
|
|
20241111,180800,454143929750,37300,37300,37300,37300,0
|
|
20241111,180700,454143929750,37300,37300,37300,37300,0
|
|
20241111,180600,454143929750,37300,37300,37300,37300,0
|
|
20241111,180500,454143929750,37300,37300,37300,37300,0
|
|
20241111,180400,454143929750,37300,37300,37300,37300,0
|
|
20241111,180300,454143929750,37300,37300,37300,37300,0
|
|
20241111,180200,454143929750,37300,37300,37300,37300,0
|
|
20241111,180100,454143929750,37300,37300,37300,37300,0
|
|
20241111,180000,454143929750,37300,37300,37300,37300,0
|
|
20241111,175900,454143929750,37300,37300,37300,37300,0
|
|
20241111,175800,454143929750,37300,37300,37300,37300,0
|
|
20241111,175700,454143929750,37300,37300,37300,37300,0
|
|
20241111,175600,454143929750,37300,37300,37300,37300,0
|
|
20241111,175500,454143929750,37300,37300,37300,37300,0
|
|
20241111,175400,454143929750,37300,37300,37300,37300,100452
|
|
20241111,175300,454143929750,37300,37300,37300,37300,0
|
|
20241111,175200,454143929750,37300,37300,37300,37300,0
|
|
20241111,175100,454143929750,37300,37300,37300,37300,0
|
|
20241111,175000,454143929750,37300,37300,37300,37300,0
|
|
20241111,174900,454143929750,37300,37300,37300,37300,0
|
|
20241111,174800,454143929750,37300,37300,37300,37300,0
|
|
20241111,174700,454143929750,37300,37300,37300,37300,0
|
|
20241111,174600,454143929750,37300,37300,37300,37300,0
|
|
20241111,174500,454143929750,37300,37300,37300,37300,0
|
|
20241111,174400,454143929750,37300,37300,37300,37300,0
|
|
20241111,174300,454143929750,37300,37300,37300,37300,0
|
|
20241111,174200,454143929750,37300,37300,37300,37300,0
|
|
20241111,174100,454143929750,37300,37300,37300,37300,0
|
|
20241111,174000,454143929750,37300,37300,37300,37300,0
|
|
20241111,173900,454143929750,37300,37300,37300,37300,0
|
|
20241111,173800,454143929750,37300,37300,37300,37300,0
|
|
20241111,173700,454143929750,37300,37300,37300,37300,0
|
|
20241111,173600,454143929750,37300,37300,37300,37300,0
|
|
20241111,173500,454143929750,37300,37300,37300,37300,0
|
|
20241111,173400,454143929750,37300,37300,37300,37300,0
|
|
20241111,173300,454143929750,37300,37300,37300,37300,0
|
|
20241111,173200,454143929750,37300,37300,37300,37300,0
|
|
20241111,173100,454143929750,37300,37300,37300,37300,0
|
|
20241111,173000,454143929750,37300,37300,37300,37300,0
|
|
20241111,172900,454143929750,37300,37300,37300,37300,0
|
|
20241111,172800,454143929750,37300,37300,37300,37300,0
|
|
20241111,172700,454143929750,37300,37300,37300,37300,0
|
|
20241111,172600,454143929750,37300,37300,37300,37300,0
|
|
20241111,172500,454143929750,37300,37300,37300,37300,0
|
|
20241111,172400,454143929750,37300,37300,37300,37300,100452
|
|
20241111,172300,454143929750,37300,37300,37300,37300,0
|
|
20241111,172200,454143929750,37300,37300,37300,37300,0
|
|
20241111,172100,454143929750,37300,37300,37300,37300,0
|
|
20241111,172000,454143929750,37300,37300,37300,37300,0
|
|
20241111,171900,454143929750,37300,37300,37300,37300,0
|
|
20241111,171800,454143929750,37300,37300,37300,37300,0
|
|
20241111,171700,454143929750,37300,37300,37300,37300,0
|
|
20241111,171600,454143929750,37300,37300,37300,37300,0
|
|
20241111,171500,454143929750,37300,37300,37300,37300,0
|
|
20241111,171400,454143929750,37300,37300,37300,37300,0
|
|
20241111,171300,454143929750,37300,37300,37300,37300,0
|
|
20241111,171200,454143929750,37300,37300,37300,37300,0
|
|
20241111,171100,454143929750,37300,37300,37300,37300,0
|
|
20241111,171000,454143929750,37300,37300,37300,37300,0
|
|
20241111,170900,454143929750,37300,37300,37300,37300,0
|
|
20241111,170800,454143929750,37300,37300,37300,37300,0
|
|
20241111,170700,454143929750,37300,37300,37300,37300,0
|
|
20241111,170600,454143929750,37300,37300,37300,37300,0
|
|
20241111,170500,454143929750,37300,37300,37300,37300,0
|
|
20241111,170400,454143929750,37300,37300,37300,37300,0
|
|
20241111,170300,454143929750,37300,37300,37300,37300,0
|
|
20241111,170200,454143929750,37300,37300,37300,37300,0
|
|
20241111,170100,454143929750,37300,37300,37300,37300,0
|
|
20241111,170000,454143929750,37300,37300,37300,37300,0
|
|
20241111,165900,454143929750,37300,37300,37300,37300,0
|
|
20241111,165800,454143929750,37300,37300,37300,37300,0
|
|
20241111,165700,454143929750,37300,37300,37300,37300,0
|
|
20241111,165600,454143929750,37300,37300,37300,37300,0
|
|
20241111,165500,454143929750,37300,37300,37300,37300,0
|
|
20241111,165400,454143929750,37300,37300,37300,37300,100452
|
|
20241111,165300,454143929750,37300,37300,37300,37300,0
|
|
20241111,165200,454143929750,37300,37300,37300,37300,0
|
|
20241111,165100,454143929750,37300,37300,37300,37300,0
|
|
20241111,165000,454143929750,37300,37300,37300,37300,0
|
|
20241111,164900,454143929750,37300,37300,37300,37300,0
|
|
20241111,164800,454143929750,37300,37300,37300,37300,0
|
|
20241111,164700,454143929750,37300,37300,37300,37300,0
|
|
20241111,164600,454143929750,37300,37300,37300,37300,0
|
|
20241111,164500,454143929750,37300,37300,37300,37300,0
|
|
20241111,164400,454143929750,37300,37300,37300,37300,0
|
|
20241111,164300,454143929750,37300,37300,37300,37300,0
|
|
20241111,164200,454143929750,37300,37300,37300,37300,0
|
|
20241111,164100,454143929750,37300,37300,37300,37300,0
|
|
20241111,164000,454143929750,37300,37300,37300,37300,0
|
|
20241111,163900,454143929750,37300,37300,37300,37300,0
|
|
20241111,163800,454143929750,37300,37300,37300,37300,0
|
|
20241111,163700,454143929750,37300,37300,37300,37300,0
|
|
20241111,163600,454143929750,37300,37300,37300,37300,0
|
|
20241111,163500,454143929750,37300,37300,37300,37300,0
|
|
20241111,163400,454143929750,37300,37300,37300,37300,0
|
|
20241111,163300,454143929750,37300,37300,37300,37300,0
|
|
20241111,163200,454143929750,37300,37300,37300,37300,0
|
|
20241111,163100,454143929750,37300,37300,37300,37300,0
|
|
20241111,163000,454143929750,37300,37300,37300,37300,0
|
|
20241111,162900,454143929750,37300,37300,37300,37300,0
|
|
20241111,162800,454143929750,37300,37300,37300,37300,0
|
|
20241111,162700,454143929750,37300,37300,37300,37300,0
|
|
20241111,162600,454143929750,37300,37300,37300,37300,0
|
|
20241111,162500,454143929750,37300,37300,37300,37300,0
|
|
20241111,162400,454143929750,37300,37300,37300,37300,100452
|
|
20241111,162300,454143929750,37300,37300,37300,37300,0
|
|
20241111,162200,454143929750,37300,37300,37300,37300,0
|
|
20241111,162100,454143929750,37300,37300,37300,37300,0
|
|
20241111,162000,454143929750,37300,37300,37300,37300,0
|
|
20241111,161900,454143929750,37300,37300,37300,37300,0
|
|
20241111,161800,454143929750,37300,37300,37300,37300,0
|
|
20241111,161700,454143929750,37300,37300,37300,37300,0
|
|
20241111,161600,454143929750,37300,37300,37300,37300,0
|
|
20241111,161500,454143929750,37300,37300,37300,37300,0
|
|
20241111,161400,454143929750,37300,37300,37300,37300,0
|
|
20241111,161300,454143929750,37300,37300,37300,37300,0
|
|
20241111,161200,454143929750,37300,37300,37300,37300,0
|
|
20241111,161100,454143929750,37300,37300,37300,37300,0
|
|
20241111,161000,454143929750,37300,37300,37300,37300,0
|
|
20241111,160900,454143929750,37300,37300,37300,37300,0
|
|
20241111,160800,454143929750,37300,37300,37300,37300,0
|
|
20241111,160700,454143929750,37300,37300,37300,37300,0
|
|
20241111,160600,454143929750,37300,37300,37300,37300,0
|
|
20241111,160500,454143929750,37300,37300,37300,37300,0
|
|
20241111,160400,454143929750,37300,37300,37300,37300,0
|
|
20241111,160300,454143929750,37300,37300,37300,37300,0
|
|
20241111,160200,454143929750,37300,37300,37300,37300,0
|
|
20241111,160100,454143929750,37300,37300,37300,37300,0
|
|
20241111,160000,454143929750,37300,37300,37300,37300,0
|
|
20241111,155900,454143929750,37300,37300,37300,37300,0
|
|
20241111,155800,454143929750,37300,37300,37300,37300,0
|
|
20241111,155700,454143929750,37300,37300,37300,37300,0
|
|
20241111,155600,454143929750,37300,37300,37300,37300,0
|
|
20241111,155500,454143929750,37300,37300,37300,37300,0
|
|
20241111,155400,454143929750,37300,37300,37300,37300,100452
|
|
20241111,155300,454143929750,37300,37300,37300,37300,0
|
|
20241111,155200,454143929750,37300,37300,37300,37300,0
|
|
20241111,155100,454143929750,37300,37300,37300,37300,0
|
|
20241111,155000,454143929750,37300,37300,37300,37300,0
|
|
20241111,154900,454143929750,37300,37300,37300,37300,0
|
|
20241111,154800,454143929750,37300,37300,37300,37300,0
|
|
20241111,154700,454143929750,37300,37300,37300,37300,0
|
|
20241111,154600,454143929750,37300,37300,37300,37300,0
|
|
20241111,154500,454143929750,37300,37300,37300,37300,0
|
|
20241111,154400,454143929750,37300,37300,37300,37300,0
|
|
20241111,154300,454143929750,37300,37300,37300,37300,0
|
|
20241111,154200,454143929750,37300,37300,37300,37300,0
|
|
20241111,154100,454143929750,37300,37300,37300,37300,0
|
|
20241111,154000,454143929750,37300,37300,37300,37300,0
|
|
20241111,153900,454143929750,37300,37300,37300,37300,0
|
|
20241111,153800,454143929750,37300,37300,37300,37300,0
|
|
20241111,153700,454143929750,37300,37300,37300,37300,0
|
|
20241111,153600,454143929750,37300,37300,37300,37300,0
|
|
20241111,153500,454143929750,37300,37300,37300,37300,0
|
|
20241111,153400,454143929750,37300,37300,37300,37300,0
|
|
20241111,153300,454143929750,37300,37300,37300,37300,0
|
|
20241111,153200,454143929750,37300,37300,37300,37300,0
|
|
20241111,153100,454143929750,37300,37300,37300,37300,0
|
|
20241111,153000,454143929750,37300,37300,37300,37300,100452
|
|
20241111,152900,450397070150,37250,37250,37250,37250,0
|
|
20241111,152800,450397070150,37250,37250,37250,37250,0
|
|
20241111,152700,450397070150,37250,37250,37250,37250,0
|
|
20241111,152600,450397070150,37250,37250,37250,37250,0
|
|
20241111,152500,450397070150,37250,37250,37250,37250,0
|
|
20241111,152400,450397070150,37250,37250,37250,37250,0
|
|
20241111,152300,450397070150,37250,37250,37250,37250,0
|
|
20241111,152200,450397070150,37250,37250,37250,37250,0
|
|
20241111,152100,450397070150,37250,37250,37250,37250,0
|
|
20241111,152000,450397070150,37250,37250,37250,37250,0
|
|
20241111,151900,450397070150,37250,37250,37300,37150,28878
|
|
20241111,151800,449322390050,37300,37200,37300,37150,20991
|
|
20241111,151700,448541160750,37200,37100,37200,37100,11601
|
|
20241111,151600,448110257350,37100,37050,37150,37050,17520
|
|
20241111,151500,447460391850,37050,37050,37100,37050,7184
|
|
20241111,151400,447194103850,37050,37100,37150,37050,10484
|
|
20241111,151300,446805174700,37100,37100,37150,37050,19003
|
|
20241111,151200,446100054900,37100,37150,37150,37100,9088
|
|
20241111,151100,445762740500,37150,37150,37150,37100,6485
|
|
20241111,151000,445521952200,37100,37150,37150,37100,8815
|
|
20241111,150900,445194642400,37100,37100,37150,37100,6747
|
|
20241111,150800,444944232500,37150,37100,37150,37100,6694
|
|
20241111,150700,444695836100,37150,37100,37150,37100,5957
|
|
20241111,150600,444474690900,37100,37100,37150,37050,13337
|
|
20241111,150500,443980029550,37050,37050,37100,37050,6460
|
|
20241111,150400,443740575050,37050,37050,37100,37050,6070
|
|
20241111,150300,443515531250,37100,37000,37100,37000,14540
|
|
20241111,150200,442976996450,37000,37000,37050,37000,8707
|
|
20241111,150100,442654596000,37000,37000,37100,37000,10184
|
|
20241111,150000,442277477200,37000,37000,37050,37000,8613
|
|
20241111,145900,441958689750,37050,37100,37100,37000,16731
|
|
20241111,145800,441338734250,37100,37050,37100,37050,6351
|
|
20241111,145700,441103361050,37050,37100,37150,37050,7967
|
|
20241111,145600,440807822250,37100,37100,37150,37100,11362
|
|
20241111,145500,440386219250,37100,37050,37150,37050,8733
|
|
20241111,145400,440062213150,37100,37100,37150,37050,8960
|
|
20241111,145300,439729750300,37100,37100,37200,37100,14260
|
|
20241111,145200,439200428000,37150,37150,37200,37100,7229
|
|
20241111,145100,438931955800,37150,37150,37200,37100,9223
|
|
20241111,145000,438589545150,37150,37100,37200,37100,10166
|
|
20241111,144900,438211928700,37100,37250,37250,37100,10296
|
|
20241111,144800,437829284900,37250,37200,37300,37150,22654
|
|
20241111,144700,436986414600,37150,37250,37300,37150,24377
|
|
20241111,144600,436079271350,37300,37300,37350,37250,13726
|
|
20241111,144500,435567312800,37350,37300,37350,37300,5602
|
|
20241111,144400,435358272800,37300,37300,37350,37300,5729
|
|
20241111,144300,435144504450,37350,37300,37400,37300,4608
|
|
20241111,144200,434972399900,37350,37400,37400,37300,9595
|
|
20241111,144100,434613892150,37350,37400,37400,37350,5687
|
|
20241111,144000,434401418650,37350,37350,37400,37300,5246
|
|
20241111,143900,434205492500,37350,37350,37400,37300,6014
|
|
20241111,143800,433980988400,37350,37300,37400,37300,7744
|
|
20241111,143700,433691677600,37350,37300,37350,37250,8347
|
|
20241111,143600,433380226000,37300,37300,37350,37250,10029
|
|
20241111,143500,433006130000,37300,37350,37350,37250,7631
|
|
20241111,143400,432721492400,37300,37300,37350,37300,7460
|
|
20241111,143300,432443132400,37300,37300,37400,37300,6468
|
|
20241111,143200,432201680100,37350,37300,37400,37200,9234
|
|
20241111,143100,431857021750,37250,37250,37350,37200,15623
|
|
20241111,143000,431274733250,37250,37250,37300,37200,6303
|
|
20241111,142900,431039880850,37250,37250,37300,37200,8811
|
|
20241111,142800,430711798150,37250,37250,37300,37250,6686
|
|
20241111,142700,430462687300,37250,37250,37300,37250,6762
|
|
20241111,142600,430210732750,37250,37300,37350,37250,14201
|
|
20241111,142500,429681459400,37300,37350,37350,37250,13462
|
|
20241111,142400,429179295450,37350,37300,37350,37250,5059
|
|
20241111,142300,428990533400,37300,37300,37350,37250,4955
|
|
20241111,142200,428805702350,37300,37350,37400,37300,8788
|
|
20241111,142100,428477695450,37350,37400,37400,37350,11147
|
|
20241111,142000,428061144300,37350,37300,37400,37250,11246
|
|
20241111,141900,427641266500,37350,37350,37350,37250,15316
|
|
20241111,141800,427070044550,37350,37200,37350,37200,16074
|
|
20241111,141700,426470486250,37200,37250,37300,37200,6393
|
|
20241111,141600,426232525800,37250,37200,37300,37200,8541
|
|
20241111,141500,425914473650,37200,37200,37300,37200,11029
|
|
20241111,141400,425503601300,37250,37300,37350,37200,8329
|
|
20241111,141300,425193279500,37300,37300,37350,37300,5353
|
|
20241111,141200,424993524150,37300,37250,37400,37200,10080
|
|
20241111,141100,424617601200,37200,37250,37300,37200,7340
|
|
20241111,141000,424344188350,37300,37400,37400,37250,14950
|
|
20241111,140900,423786531300,37350,37500,37500,37350,8451
|
|
20241111,140800,423470379350,37500,37450,37500,37400,22372
|
|
20241111,140700,422632553800,37400,37350,37450,37350,14706
|
|
20241111,140600,422082616250,37350,37200,37400,37200,27902
|
|
20241111,140500,421041151450,37250,37150,37250,37150,10063
|
|
20241111,140400,420666706700,37150,37150,37250,37150,6833
|
|
20241111,140300,420412552900,37200,37100,37200,37100,11812
|
|
20241111,140200,419973350800,37150,36950,37150,36950,14705
|
|
20241111,140100,419428378250,37000,36950,37000,36900,5490
|
|
20241111,140000,419225449500,37000,36900,37000,36900,9614
|
|
20241111,135900,418870286700,36950,36900,36950,36900,5672
|
|
20241111,135800,418660927300,36900,36900,36950,36850,16035
|
|
20241111,135700,418069072050,36900,36900,37000,36850,11002
|
|
20241111,135600,417663018650,36950,36950,36950,36850,9745
|
|
20241111,135500,417303328650,36950,36900,36950,36900,7835
|
|
20241111,135400,417014140550,36950,37050,37050,36900,6543
|
|
20241111,135300,416772258500,37050,37050,37100,36950,8864
|
|
20241111,135200,416443974700,37000,36950,37100,36950,8629
|
|
20241111,135100,416124598550,36950,36950,37000,36850,9792
|
|
20241111,135000,415763057050,36950,36950,37050,36800,41498
|
|
20241111,134900,414232281000,37000,37000,37050,36950,7008
|
|
20241111,134800,413972844900,37000,37000,37100,36950,10371
|
|
20241111,134700,413588802600,36950,37050,37100,36950,16718
|
|
20241111,134600,412970065150,37050,37050,37100,37050,6138
|
|
20241111,134500,412742599800,37050,37100,37150,37050,7589
|
|
20241111,134400,412461211200,37100,37200,37200,37100,6574
|
|
20241111,134300,412217094950,37200,37100,37200,37100,7024
|
|
20241111,134200,411956300950,37100,37050,37150,37050,6207
|
|
20241111,134100,411726145950,37100,37100,37150,37050,8006
|
|
20241111,134000,411429060850,37100,37200,37250,37100,13487
|
|
20241111,133900,410927751750,37200,37400,37400,37200,22079
|
|
20241111,133800,410104379300,37400,37350,37400,37300,11525
|
|
20241111,133700,409673856300,37400,37300,37400,37300,10060
|
|
20241111,133600,409298019000,37300,37350,37400,37250,20803
|
|
20241111,133500,408521729700,37400,37250,37400,37250,32052
|
|
20241111,133400,407325174450,37300,37150,37300,37100,18959
|
|
20241111,133300,406619786750,37150,37150,37150,37050,9337
|
|
20241111,133200,406273146800,37150,37100,37200,37100,10691
|
|
20241111,133100,405876134450,37150,36950,37150,36950,16295
|
|
20241111,133000,405272275300,36950,37000,37000,36950,6021
|
|
20241111,132900,405049715450,36950,36950,37000,36900,6997
|
|
20241111,132800,404791404700,36950,36950,37100,36900,13001
|
|
20241111,132700,404310677550,36950,37000,37050,36950,14816
|
|
20241111,132600,403762449500,37000,37000,37050,37000,5796
|
|
20241111,132500,403547879500,37000,37000,37100,36950,16722
|
|
20241111,132400,402928317400,37000,36950,37050,36950,12208
|
|
20241111,132300,402476777300,36950,37050,37100,36950,10485
|
|
20241111,132200,402088508250,37050,37000,37100,36950,8622
|
|
20241111,132100,401769314350,37000,36900,37050,36900,13983
|
|
20241111,132000,401252344950,36900,36800,36950,36750,14258
|
|
20241111,131900,400727093900,36750,36750,36800,36750,13345
|
|
20241111,131800,400236468350,36800,36800,36850,36750,14995
|
|
20241111,131700,399684722750,36800,36950,36950,36800,14630
|
|
20241111,131600,399145431900,36900,37000,37050,36900,13882
|
|
20241111,131500,398632302050,37000,37000,37050,37000,16613
|
|
20241111,131400,398017269100,37000,37000,37050,37000,12300
|
|
20241111,131300,397561728750,37050,37050,37100,37000,19584
|
|
20241111,131200,396836537150,37100,37100,37100,37000,18506
|
|
20241111,131100,396150621050,37100,36950,37100,36950,22740
|
|
20241111,131000,395308261250,37000,36800,37000,36800,33010
|
|
20241111,130900,394088816450,36800,36750,36850,36750,8717
|
|
20241111,130800,393768014350,36750,36750,36900,36750,22068
|
|
20241111,130700,392955687000,36750,36750,36800,36700,12621
|
|
20241111,130600,392491977150,36800,36750,36800,36700,14242
|
|
20241111,130500,391968700950,36800,36700,36800,36650,36547
|
|
20241111,130400,390626484700,36750,36850,36850,36700,21088
|
|
20241111,130300,389850870650,36800,36800,36900,36750,22346
|
|
20241111,130200,389027683250,36850,36850,36900,36800,27283
|
|
20241111,130100,388022720850,36900,36900,36950,36800,22804
|
|
20241111,130000,387182290550,36900,37000,37000,36850,20503
|
|
20241111,125900,386425545600,36950,37000,37050,36950,13647
|
|
20241111,125800,385920765500,37000,36950,37050,36900,35265
|
|
20241111,125700,384617909600,36950,37000,37050,36900,20153
|
|
20241111,125600,383872883700,37000,37000,37050,36900,35517
|
|
20241111,125500,382559496200,37050,37050,37100,37000,10913
|
|
20241111,125400,382155514750,37050,37050,37100,37050,10446
|
|
20241111,125300,381768435650,37050,37050,37100,37000,9073
|
|
20241111,125200,381432248000,37100,37000,37150,36950,26493
|
|
20241111,125100,380451643850,37050,37050,37050,36950,103695
|
|
20241111,125000,376614661350,37000,37250,37300,37000,108053
|
|
20241111,124900,372604759950,37250,37350,37400,37250,33156
|
|
20241111,124800,371368447350,37350,37350,37400,37350,4681
|
|
20241111,124700,371193574000,37350,37300,37400,37300,8503
|
|
20241111,124600,370876015950,37350,37400,37400,37300,20360
|
|
20241111,124500,370115522300,37400,37400,37400,37300,14356
|
|
20241111,124400,369579026400,37400,37350,37400,37300,18110
|
|
20241111,124300,368902853500,37300,37400,37400,37300,19124
|
|
20241111,124200,368188563550,37400,37400,37450,37350,18712
|
|
20241111,124100,367489150800,37400,37500,37500,37400,20385
|
|
20241111,124000,366725951150,37500,37550,37600,37450,7399
|
|
20241111,123900,366448410650,37550,37550,37600,37500,13945
|
|
20241111,123800,365924791800,37600,37600,37650,37550,4570
|
|
20241111,123700,365753001000,37600,37650,37650,37550,7508
|
|
20241111,123600,365470647150,37650,37550,37650,37500,11484
|
|
20241111,123500,365038808300,37550,37450,37550,37450,9414
|
|
20241111,123400,364685986800,37450,37450,37500,37400,8885
|
|
20241111,123300,364353226250,37450,37450,37500,37450,9606
|
|
20241111,123200,363993395300,37450,37500,37500,37450,5966
|
|
20241111,123100,363769889100,37500,37450,37500,37400,16182
|
|
20241111,123000,363164162050,37450,37450,37500,37400,6845
|
|
20241111,122900,362907767100,37500,37500,37600,37450,16421
|
|
20241111,122800,362291965900,37500,37550,37600,37500,4271
|
|
20241111,122700,362131653950,37600,37600,37650,37550,8229
|
|
20241111,122600,361822260600,37600,37600,37650,37550,9391
|
|
20241111,122500,361469205650,37600,37600,37650,37600,7352
|
|
20241111,122400,361192704500,37600,37650,37700,37600,11666
|
|
20241111,122300,360753559650,37650,37650,37700,37650,17693
|
|
20241111,122200,360086844450,37700,37550,37700,37550,10580
|
|
20241111,122100,359688536650,37550,37550,37650,37500,14274
|
|
20241111,122000,359152292550,37550,37550,37600,37500,11682
|
|
20241111,121900,358713681100,37550,37550,37600,37550,4576
|
|
20241111,121800,358541786650,37600,37550,37600,37550,5358
|
|
20241111,121700,358340486900,37600,37600,37600,37550,6627
|
|
20241111,121600,358091538150,37600,37450,37600,37450,13303
|
|
20241111,121500,357592732050,37500,37350,37500,37350,11002
|
|
20241111,121400,357180939950,37350,37350,37450,37350,9629
|
|
20241111,121300,356820884350,37350,37350,37400,37350,12820
|
|
20241111,121200,356341882700,37350,37300,37450,37300,17229
|
|
20241111,121100,355698652150,37300,37400,37400,37300,25534
|
|
20241111,121000,354745147350,37350,37350,37400,37350,16884
|
|
20241111,120900,354114374350,37350,37500,37500,37350,12572
|
|
20241111,120800,353644065750,37450,37500,37500,37400,7876
|
|
20241111,120700,353349002850,37450,37450,37500,37400,12033
|
|
20241111,120600,352898146600,37450,37400,37500,37400,11891
|
|
20241111,120500,352453104850,37450,37400,37450,37350,15552
|
|
20241111,120400,351871431300,37400,37400,37450,37400,9501
|
|
20241111,120300,351516040850,37400,37450,37500,37400,8127
|
|
20241111,120200,351211687500,37450,37450,37550,37400,8671
|
|
20241111,120100,350886712850,37500,37550,37550,37350,63062
|
|
20241111,120000,348525532500,37550,37600,37650,37500,25572
|
|
20241111,115900,347564990050,37600,37650,37700,37600,8938
|
|
20241111,115800,347228605450,37650,37650,37700,37650,3757
|
|
20241111,115700,347087126900,37650,37750,37750,37650,6073
|
|
20241111,115600,346858146000,37700,37750,37750,37700,4899
|
|
20241111,115500,346673427100,37750,37750,37750,37700,8113
|
|
20241111,115400,346367331150,37750,37650,37750,37650,14016
|
|
20241111,115300,345838966250,37700,37750,37750,37650,4344
|
|
20241111,115200,345675232000,37750,37750,37800,37650,4951
|
|
20241111,115100,345488428700,37750,37750,37800,37700,3049
|
|
20241111,115000,345373309150,37800,37700,37800,37650,14380
|
|
20241111,114900,344830559650,37700,37700,37750,37700,9629
|
|
20241111,114800,344467516950,37700,37750,37800,37700,8232
|
|
20241111,114700,344156879950,37750,37800,37800,37700,6577
|
|
20241111,114600,343908549200,37800,37850,37850,37750,7767
|
|
20241111,114500,343615070150,37850,37800,37850,37800,4094
|
|
20241111,114400,343460252150,37800,37750,37850,37750,8218
|
|
20241111,114300,343149670300,37800,37700,37800,37700,6727
|
|
20241111,114200,342895660200,37700,37700,37800,37700,2429
|
|
20241111,114100,342803984850,37700,37800,37850,37700,6054
|
|
20241111,114000,342575194650,37800,37750,37850,37750,5007
|
|
20241111,113900,342385889700,37800,37800,37850,37750,8110
|
|
20241111,113800,342079345200,37800,37800,37850,37800,7886
|
|
20241111,113700,341781091450,37850,37800,37850,37750,4461
|
|
20241111,113600,341612439800,37850,37900,37950,37750,19334
|
|
20241111,113500,340880119400,37950,37850,37950,37800,18499
|
|
20241111,113400,340179640500,37850,37800,37900,37750,20025
|
|
20241111,113300,339422332100,37800,37750,37800,37700,9442
|
|
20241111,113200,339066070750,37750,37600,37750,37600,11038
|
|
20241111,113100,338650524850,37650,37650,37650,37550,6052
|
|
20241111,113000,338422946300,37600,37600,37650,37550,14167
|
|
20241111,112900,337890678800,37600,37550,37650,37550,8281
|
|
20241111,112800,337579555600,37600,37650,37700,37550,9533
|
|
20241111,112700,337220733650,37600,37600,37650,37600,14690
|
|
20241111,112600,336668191450,37600,37650,37700,37600,8696
|
|
20241111,112500,336340801900,37700,37650,37700,37600,8861
|
|
20241111,112400,336007207350,37600,37800,37800,37600,25843
|
|
20241111,112300,335033303550,37800,37750,37850,37700,10130
|
|
20241111,112200,334650743900,37750,37800,37850,37750,15244
|
|
20241111,112100,334074542250,37800,37800,37850,37750,13506
|
|
20241111,112000,333563889800,37800,37700,37800,37650,26410
|
|
20241111,111900,332567141650,37650,37600,37750,37600,18709
|
|
20241111,111800,331862249300,37600,37550,37650,37500,14011
|
|
20241111,111700,331336029750,37500,37450,37550,37400,57050
|
|
20241111,111600,329199799250,37450,37500,37550,37450,64216
|
|
20241111,111500,326792776850,37500,37650,37650,37500,47312
|
|
20241111,111400,325015804100,37650,37600,37650,37600,9285
|
|
20241111,111300,324666483250,37600,37650,37650,37600,13166
|
|
20241111,111200,324171213050,37600,37650,37700,37600,5904
|
|
20241111,111100,323948923300,37650,37650,37700,37600,13855
|
|
20241111,111000,323427358100,37600,37650,37700,37600,23287
|
|
20241111,110900,322551245300,37650,37700,37700,37650,19053
|
|
20241111,110800,321833808000,37700,37700,37750,37700,23634
|
|
20241111,110700,320942719700,37700,37800,37850,37700,35568
|
|
20241111,110600,319600053450,37850,37800,37850,37800,10337
|
|
20241111,110500,319209221650,37800,37850,37900,37800,9089
|
|
20241111,110400,318865390000,37850,37850,37900,37850,8706
|
|
20241111,110300,318535834900,37850,37800,37900,37800,7601
|
|
20241111,110200,318248015850,37850,37800,37850,37800,7364
|
|
20241111,110100,317969522200,37800,37750,37850,37750,8453
|
|
20241111,110000,317650165350,37750,37750,37800,37700,36051
|
|
20241111,105900,316289306400,37800,37900,37900,37750,45691
|
|
20241111,105800,314561536600,37850,37900,37950,37850,11042
|
|
20241111,105700,314143243800,37950,37900,37950,37850,15769
|
|
20241111,105600,313545791150,37950,38100,38100,37900,24764
|
|
20241111,105500,312605504750,38100,38000,38100,38000,8645
|
|
20241111,105400,312276438350,38050,38100,38100,38000,9944
|
|
20241111,105300,311898208900,38050,37950,38100,37950,14370
|
|
20241111,105200,311352206500,37950,38000,38000,37900,11708
|
|
20241111,105100,310907777150,38000,37950,38000,37950,12774
|
|
20241111,105000,310422810450,38000,38050,38100,37950,36816
|
|
20241111,104900,309023115450,38000,38000,38100,38000,20367
|
|
20241111,104800,308248256850,38050,38200,38200,38000,33968
|
|
20241111,104700,306955172650,38200,38100,38200,38100,10901
|
|
20241111,104600,306539124900,38100,38200,38250,38100,18622
|
|
20241111,104500,305828340350,38150,38150,38250,38100,25956
|
|
20241111,104400,304837983650,38150,38150,38200,38050,9574
|
|
20241111,104300,304473171850,38100,38100,38200,38000,16843
|
|
20241111,104200,303831470250,38100,37950,38100,37950,17384
|
|
20241111,104100,303170668350,37950,38000,38000,37950,7629
|
|
20241111,104000,302880966850,37950,38000,38000,37950,13425
|
|
20241111,103900,302371114050,38000,37900,38000,37900,21034
|
|
20241111,103800,301572829350,37950,37900,38000,37850,12339
|
|
20241111,103700,301104910100,37850,38050,38100,37850,42519
|
|
20241111,103600,299491052700,38050,38000,38050,37950,30490
|
|
20241111,103500,298332226850,38000,37850,38000,37850,21103
|
|
20241111,103400,297532081050,37850,37900,37950,37850,26582
|
|
20241111,103300,296525282650,37900,38100,38100,37900,47468
|
|
20241111,103200,294722078700,38100,38150,38150,38050,26104
|
|
20241111,103100,293727930700,38200,38300,38350,38150,30968
|
|
20241111,103000,292543962200,38300,38350,38400,38300,13997
|
|
20241111,102900,292007500350,38350,38400,38450,38300,25448
|
|
20241111,102800,291030841400,38400,38450,38500,38350,38723
|
|
20241111,102700,289542497200,38450,38400,38500,38400,78572
|
|
20241111,102600,286520010500,38450,38350,38450,38300,37142
|
|
20241111,102500,285093320750,38300,38350,38350,38300,18183
|
|
20241111,102400,284396361350,38300,38300,38350,38250,15994
|
|
20241111,102300,283784087300,38300,38400,38400,38250,39240
|
|
20241111,102200,282280661650,38400,38400,38400,38300,30135
|
|
20241111,102100,281124216550,38400,38300,38400,38250,37253
|
|
20241111,102000,279694994450,38350,38250,38350,38200,26899
|
|
20241111,101900,278665823550,38250,38250,38300,38150,19906
|
|
20241111,101800,277904967950,38250,38200,38250,38150,21131
|
|
20241111,101700,277097954450,38200,38300,38300,38150,24851
|
|
20241111,101600,276148555150,38300,38400,38400,38100,40710
|
|
20241111,101500,274590982300,38400,38350,38500,38300,116847
|
|
20241111,101400,270103611800,38350,38050,38350,38050,111208
|
|
20241111,101300,265854874450,38100,37950,38100,37950,26447
|
|
20241111,101200,264849899400,38000,38000,38050,37950,12804
|
|
20241111,101100,264363326450,38000,38000,38050,38000,20575
|
|
20241111,101000,263580981800,38000,38100,38100,37950,26435
|
|
20241111,100900,262575849500,38050,38000,38100,38000,35392
|
|
20241111,100800,261229432850,38050,37900,38050,37900,19041
|
|
20241111,100700,260506249650,37900,37850,37950,37750,12327
|
|
20241111,100600,260039576400,37800,37700,37850,37700,19767
|
|
20241111,100500,259293275200,37750,37650,37750,37650,16096
|
|
20241111,100400,258686483400,37650,37800,37800,37650,30245
|
|
20241111,100300,257546014950,37750,37850,37900,37750,31089
|
|
20241111,100200,256370522950,37900,38000,38050,37850,33272
|
|
20241111,100100,255108146250,38000,38050,38050,38000,22315
|
|
20241111,100000,254259902700,38000,38100,38150,38000,31182
|
|
20241111,095900,253072489350,38100,38050,38100,38000,22554
|
|
20241111,095800,252214197300,38100,38100,38200,38050,50045
|
|
20241111,095700,250305367350,38150,38100,38150,38050,28240
|
|
20241111,095600,249229183800,38100,38000,38100,37950,23945
|
|
20241111,095500,248318418650,38000,37950,38000,37950,14499
|
|
20241111,095400,247767741150,38000,38050,38100,37900,60410
|
|
20241111,095300,245473102600,38000,37950,38050,37950,59070
|
|
20241111,095200,243228522300,37950,37900,38000,37850,58882
|
|
20241111,095100,240994932000,37850,37550,37900,37500,54085
|
|
20241111,095000,238955925750,37550,37550,37600,37500,39625
|
|
20241111,094900,237468884800,37550,37550,37650,37500,22812
|
|
20241111,094800,236611833900,37550,37600,37650,37500,44997
|
|
20241111,094700,234920819150,37600,37550,37650,37550,34097
|
|
20241111,094600,233639198700,37550,37600,37600,37500,30329
|
|
20241111,094500,232500214050,37550,37500,37600,37450,49874
|
|
20241111,094400,230628272650,37550,37650,37700,37450,95499
|
|
20241111,094300,227042996250,37650,37750,37750,37550,75631
|
|
20241111,094200,224196989450,37700,37750,37800,37650,52815
|
|
20241111,094100,222204741150,37750,37800,37850,37700,56991
|
|
20241111,094000,220051602800,37800,38100,38150,37800,99034
|
|
20241111,093900,216295577200,38150,38100,38150,38100,17356
|
|
20241111,093800,215634029700,38100,38100,38150,38050,16790
|
|
20241111,093700,214994026150,38150,38050,38150,38050,16548
|
|
20241111,093600,214363457600,38050,38100,38200,38050,23211
|
|
20241111,093500,213478052550,38150,37950,38150,37900,63165
|
|
20241111,093400,211078203050,37950,37950,38050,37950,29561
|
|
20241111,093300,209955498200,38000,38050,38150,37950,42385
|
|
20241111,093200,208344573350,38100,38050,38100,37950,53950
|
|
20241111,093100,206294312650,38000,38300,38350,38000,53505
|
|
20241111,093000,204250869650,38250,38200,38350,38150,67065
|
|
20241111,092900,201685398000,38150,38000,38200,38000,53182
|
|
20241111,092800,199658909100,38000,38050,38150,38000,30321
|
|
20241111,092700,198504375750,38050,38150,38200,38050,42076
|
|
20241111,092600,196900519400,38200,37950,38200,37800,93993
|
|
20241111,092500,193335917950,37950,38200,38250,37900,90522
|
|
20241111,092400,189892683550,38200,37950,38200,37950,72629
|
|
20241111,092300,187128130650,38000,38200,38250,37950,142378
|
|
20241111,092200,181710900000,38250,38500,38550,38050,175926
|
|
20241111,092100,174979500400,38500,38550,38650,38450,81888
|
|
20241111,092000,171823345850,38550,38400,38600,38350,63611
|
|
20241111,091900,169375221750,38400,38350,38450,38300,81106
|
|
20241111,091800,166262367950,38350,38150,38350,38100,84530
|
|
20241111,091700,163032525650,38150,38050,38350,38000,163533
|
|
20241111,091600,156791453700,38000,38500,38600,38000,214289
|
|
20241111,091500,148597900950,38550,39050,39100,38300,300916
|
|
20241111,091400,136975328600,39050,39200,39250,39000,199765
|
|
20241111,091300,129152961850,39200,39200,39350,38900,249485
|
|
20241111,091200,119387455000,39200,38800,39250,38750,373557
|
|
20241111,091100,104831480250,38850,38500,38850,38400,266491
|
|
20241111,091000,94545431300,38500,38350,38500,38200,192186
|
|
20241111,090900,87170437450,38350,38100,38400,38050,181727
|
|
20241111,090800,80229554050,38050,38100,38100,37950,161216
|
|
20241111,090700,74099298550,38100,37900,38100,37900,143465
|
|
20241111,090600,68647245750,37950,37950,38050,37800,167922
|
|
20241111,090500,62276140350,38000,37600,38000,37600,132511
|
|
20241111,090400,57260381650,37650,37850,37900,37550,182116
|
|
20241111,090300,50402908550,37800,37700,38000,37650,350402
|
|
20241111,090200,37136871650,37700,37350,37800,37350,200787
|
|
20241111,090100,29588350150,37400,37600,37650,37000,295542
|
|
20241111,090000,18571172850,37600,37550,37650,37250,488098
|