627 lines
35 KiB
CSV
627 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,192400,416036634850,36800,36800,36800,36800,85390
|
|
20241112,192300,416036634850,36800,36800,36800,36800,0
|
|
20241112,192200,416036634850,36800,36800,36800,36800,0
|
|
20241112,192100,416036634850,36800,36800,36800,36800,0
|
|
20241112,192000,416036634850,36800,36800,36800,36800,0
|
|
20241112,191900,416036634850,36800,36800,36800,36800,0
|
|
20241112,191800,416036634850,36800,36800,36800,36800,0
|
|
20241112,191700,416036634850,36800,36800,36800,36800,0
|
|
20241112,191600,416036634850,36800,36800,36800,36800,0
|
|
20241112,191500,416036634850,36800,36800,36800,36800,0
|
|
20241112,191400,416036634850,36800,36800,36800,36800,0
|
|
20241112,191300,416036634850,36800,36800,36800,36800,0
|
|
20241112,191200,416036634850,36800,36800,36800,36800,0
|
|
20241112,191100,416036634850,36800,36800,36800,36800,0
|
|
20241112,191000,416036634850,36800,36800,36800,36800,0
|
|
20241112,190900,416036634850,36800,36800,36800,36800,0
|
|
20241112,190800,416036634850,36800,36800,36800,36800,0
|
|
20241112,190700,416036634850,36800,36800,36800,36800,0
|
|
20241112,190600,416036634850,36800,36800,36800,36800,0
|
|
20241112,190500,416036634850,36800,36800,36800,36800,0
|
|
20241112,190400,416036634850,36800,36800,36800,36800,0
|
|
20241112,190300,416036634850,36800,36800,36800,36800,0
|
|
20241112,190200,416036634850,36800,36800,36800,36800,0
|
|
20241112,190100,416036634850,36800,36800,36800,36800,0
|
|
20241112,190000,416036634850,36800,36800,36800,36800,0
|
|
20241112,185900,416036634850,36800,36800,36800,36800,0
|
|
20241112,185800,416036634850,36800,36800,36800,36800,0
|
|
20241112,185700,416036634850,36800,36800,36800,36800,0
|
|
20241112,185600,416036634850,36800,36800,36800,36800,0
|
|
20241112,185500,416036634850,36800,36800,36800,36800,0
|
|
20241112,185400,416036634850,36800,36800,36800,36800,85390
|
|
20241112,185300,416036634850,36800,36800,36800,36800,0
|
|
20241112,185200,416036634850,36800,36800,36800,36800,0
|
|
20241112,185100,416036634850,36800,36800,36800,36800,0
|
|
20241112,185000,416036634850,36800,36800,36800,36800,0
|
|
20241112,184900,416036634850,36800,36800,36800,36800,0
|
|
20241112,184800,416036634850,36800,36800,36800,36800,0
|
|
20241112,184700,416036634850,36800,36800,36800,36800,0
|
|
20241112,184600,416036634850,36800,36800,36800,36800,0
|
|
20241112,184500,416036634850,36800,36800,36800,36800,0
|
|
20241112,184400,416036634850,36800,36800,36800,36800,0
|
|
20241112,184300,416036634850,36800,36800,36800,36800,0
|
|
20241112,184200,416036634850,36800,36800,36800,36800,0
|
|
20241112,184100,416036634850,36800,36800,36800,36800,0
|
|
20241112,184000,416036634850,36800,36800,36800,36800,0
|
|
20241112,183900,416036634850,36800,36800,36800,36800,0
|
|
20241112,183800,416036634850,36800,36800,36800,36800,0
|
|
20241112,183700,416036634850,36800,36800,36800,36800,0
|
|
20241112,183600,416036634850,36800,36800,36800,36800,0
|
|
20241112,183500,416036634850,36800,36800,36800,36800,0
|
|
20241112,183400,416036634850,36800,36800,36800,36800,0
|
|
20241112,183300,416036634850,36800,36800,36800,36800,0
|
|
20241112,183200,416036634850,36800,36800,36800,36800,0
|
|
20241112,183100,416036634850,36800,36800,36800,36800,0
|
|
20241112,183000,416036634850,36800,36800,36800,36800,0
|
|
20241112,182900,416036634850,36800,36800,36800,36800,0
|
|
20241112,182800,416036634850,36800,36800,36800,36800,0
|
|
20241112,182700,416036634850,36800,36800,36800,36800,0
|
|
20241112,182600,416036634850,36800,36800,36800,36800,0
|
|
20241112,182500,416036634850,36800,36800,36800,36800,0
|
|
20241112,182400,416036634850,36800,36800,36800,36800,85390
|
|
20241112,182300,416036634850,36800,36800,36800,36800,0
|
|
20241112,182200,416036634850,36800,36800,36800,36800,0
|
|
20241112,182100,416036634850,36800,36800,36800,36800,0
|
|
20241112,182000,416036634850,36800,36800,36800,36800,0
|
|
20241112,181900,416036634850,36800,36800,36800,36800,0
|
|
20241112,181800,416036634850,36800,36800,36800,36800,0
|
|
20241112,181700,416036634850,36800,36800,36800,36800,0
|
|
20241112,181600,416036634850,36800,36800,36800,36800,0
|
|
20241112,181500,416036634850,36800,36800,36800,36800,0
|
|
20241112,181400,416036634850,36800,36800,36800,36800,0
|
|
20241112,181300,416036634850,36800,36800,36800,36800,0
|
|
20241112,181200,416036634850,36800,36800,36800,36800,0
|
|
20241112,181100,416036634850,36800,36800,36800,36800,0
|
|
20241112,181000,416036634850,36800,36800,36800,36800,0
|
|
20241112,180900,416036634850,36800,36800,36800,36800,0
|
|
20241112,180800,416036634850,36800,36800,36800,36800,0
|
|
20241112,180700,416036634850,36800,36800,36800,36800,0
|
|
20241112,180600,416036634850,36800,36800,36800,36800,0
|
|
20241112,180500,416036634850,36800,36800,36800,36800,0
|
|
20241112,180400,416036634850,36800,36800,36800,36800,0
|
|
20241112,180300,416036634850,36800,36800,36800,36800,0
|
|
20241112,180200,416036634850,36800,36800,36800,36800,0
|
|
20241112,180100,416036634850,36800,36800,36800,36800,0
|
|
20241112,180000,416036634850,36800,36800,36800,36800,0
|
|
20241112,175900,416036634850,36800,36800,36800,36800,0
|
|
20241112,175800,416036634850,36800,36800,36800,36800,0
|
|
20241112,175700,416036634850,36800,36800,36800,36800,0
|
|
20241112,175600,416036634850,36800,36800,36800,36800,0
|
|
20241112,175500,416036634850,36800,36800,36800,36800,0
|
|
20241112,175400,416036634850,36800,36800,36800,36800,85390
|
|
20241112,175300,416036634850,36800,36800,36800,36800,0
|
|
20241112,175200,416036634850,36800,36800,36800,36800,0
|
|
20241112,175100,416036634850,36800,36800,36800,36800,0
|
|
20241112,175000,416036634850,36800,36800,36800,36800,0
|
|
20241112,174900,416036634850,36800,36800,36800,36800,0
|
|
20241112,174800,416036634850,36800,36800,36800,36800,0
|
|
20241112,174700,416036634850,36800,36800,36800,36800,0
|
|
20241112,174600,416036634850,36800,36800,36800,36800,0
|
|
20241112,174500,416036634850,36800,36800,36800,36800,0
|
|
20241112,174400,416036634850,36800,36800,36800,36800,0
|
|
20241112,174300,416036634850,36800,36800,36800,36800,0
|
|
20241112,174200,416036634850,36800,36800,36800,36800,0
|
|
20241112,174100,416036634850,36800,36800,36800,36800,0
|
|
20241112,174000,416036634850,36800,36800,36800,36800,0
|
|
20241112,173900,416036634850,36800,36800,36800,36800,0
|
|
20241112,173800,416036634850,36800,36800,36800,36800,0
|
|
20241112,173700,416036634850,36800,36800,36800,36800,0
|
|
20241112,173600,416036634850,36800,36800,36800,36800,0
|
|
20241112,173500,416036634850,36800,36800,36800,36800,0
|
|
20241112,173400,416036634850,36800,36800,36800,36800,0
|
|
20241112,173300,416036634850,36800,36800,36800,36800,0
|
|
20241112,173200,416036634850,36800,36800,36800,36800,0
|
|
20241112,173100,416036634850,36800,36800,36800,36800,0
|
|
20241112,173000,416036634850,36800,36800,36800,36800,0
|
|
20241112,172900,416036634850,36800,36800,36800,36800,0
|
|
20241112,172800,416036634850,36800,36800,36800,36800,0
|
|
20241112,172700,416036634850,36800,36800,36800,36800,0
|
|
20241112,172600,416036634850,36800,36800,36800,36800,0
|
|
20241112,172500,416036634850,36800,36800,36800,36800,0
|
|
20241112,172400,416036634850,36800,36800,36800,36800,85390
|
|
20241112,172300,416036634850,36800,36800,36800,36800,0
|
|
20241112,172200,416036634850,36800,36800,36800,36800,0
|
|
20241112,172100,416036634850,36800,36800,36800,36800,0
|
|
20241112,172000,416036634850,36800,36800,36800,36800,0
|
|
20241112,171900,416036634850,36800,36800,36800,36800,0
|
|
20241112,171800,416036634850,36800,36800,36800,36800,0
|
|
20241112,171700,416036634850,36800,36800,36800,36800,0
|
|
20241112,171600,416036634850,36800,36800,36800,36800,0
|
|
20241112,171500,416036634850,36800,36800,36800,36800,0
|
|
20241112,171400,416036634850,36800,36800,36800,36800,0
|
|
20241112,171300,416036634850,36800,36800,36800,36800,0
|
|
20241112,171200,416036634850,36800,36800,36800,36800,0
|
|
20241112,171100,416036634850,36800,36800,36800,36800,0
|
|
20241112,171000,416036634850,36800,36800,36800,36800,0
|
|
20241112,170900,416036634850,36800,36800,36800,36800,0
|
|
20241112,170800,416036634850,36800,36800,36800,36800,0
|
|
20241112,170700,416036634850,36800,36800,36800,36800,0
|
|
20241112,170600,416036634850,36800,36800,36800,36800,0
|
|
20241112,170500,416036634850,36800,36800,36800,36800,0
|
|
20241112,170400,416036634850,36800,36800,36800,36800,0
|
|
20241112,170300,416036634850,36800,36800,36800,36800,0
|
|
20241112,170200,416036634850,36800,36800,36800,36800,0
|
|
20241112,170100,416036634850,36800,36800,36800,36800,0
|
|
20241112,170000,416036634850,36800,36800,36800,36800,0
|
|
20241112,165900,416036634850,36800,36800,36800,36800,0
|
|
20241112,165800,416036634850,36800,36800,36800,36800,0
|
|
20241112,165700,416036634850,36800,36800,36800,36800,0
|
|
20241112,165600,416036634850,36800,36800,36800,36800,0
|
|
20241112,165500,416036634850,36800,36800,36800,36800,0
|
|
20241112,165400,416036634850,36800,36800,36800,36800,85390
|
|
20241112,165300,416036634850,36800,36800,36800,36800,0
|
|
20241112,165200,416036634850,36800,36800,36800,36800,0
|
|
20241112,165100,416036634850,36800,36800,36800,36800,0
|
|
20241112,165000,416036634850,36800,36800,36800,36800,0
|
|
20241112,164900,416036634850,36800,36800,36800,36800,0
|
|
20241112,164800,416036634850,36800,36800,36800,36800,0
|
|
20241112,164700,416036634850,36800,36800,36800,36800,0
|
|
20241112,164600,416036634850,36800,36800,36800,36800,0
|
|
20241112,164500,416036634850,36800,36800,36800,36800,0
|
|
20241112,164400,416036634850,36800,36800,36800,36800,0
|
|
20241112,164300,416036634850,36800,36800,36800,36800,0
|
|
20241112,164200,416036634850,36800,36800,36800,36800,0
|
|
20241112,164100,416036634850,36800,36800,36800,36800,0
|
|
20241112,164000,416036634850,36800,36800,36800,36800,0
|
|
20241112,163900,416036634850,36800,36800,36800,36800,0
|
|
20241112,163800,416036634850,36800,36800,36800,36800,0
|
|
20241112,163700,416036634850,36800,36800,36800,36800,0
|
|
20241112,163600,416036634850,36800,36800,36800,36800,0
|
|
20241112,163500,416036634850,36800,36800,36800,36800,0
|
|
20241112,163400,416036634850,36800,36800,36800,36800,0
|
|
20241112,163300,416036634850,36800,36800,36800,36800,0
|
|
20241112,163200,416036634850,36800,36800,36800,36800,0
|
|
20241112,163100,416036634850,36800,36800,36800,36800,0
|
|
20241112,163000,416036634850,36800,36800,36800,36800,0
|
|
20241112,162900,416036634850,36800,36800,36800,36800,0
|
|
20241112,162800,416036634850,36800,36800,36800,36800,0
|
|
20241112,162700,416036634850,36800,36800,36800,36800,0
|
|
20241112,162600,416036634850,36800,36800,36800,36800,0
|
|
20241112,162500,416036634850,36800,36800,36800,36800,0
|
|
20241112,162400,416036634850,36800,36800,36800,36800,85390
|
|
20241112,162300,416036634850,36800,36800,36800,36800,0
|
|
20241112,162200,416036634850,36800,36800,36800,36800,0
|
|
20241112,162100,416036634850,36800,36800,36800,36800,0
|
|
20241112,162000,416036634850,36800,36800,36800,36800,0
|
|
20241112,161900,416036634850,36800,36800,36800,36800,0
|
|
20241112,161800,416036634850,36800,36800,36800,36800,0
|
|
20241112,161700,416036634850,36800,36800,36800,36800,0
|
|
20241112,161600,416036634850,36800,36800,36800,36800,0
|
|
20241112,161500,416036634850,36800,36800,36800,36800,0
|
|
20241112,161400,416036634850,36800,36800,36800,36800,0
|
|
20241112,161300,416036634850,36800,36800,36800,36800,0
|
|
20241112,161200,416036634850,36800,36800,36800,36800,0
|
|
20241112,161100,416036634850,36800,36800,36800,36800,0
|
|
20241112,161000,416036634850,36800,36800,36800,36800,0
|
|
20241112,160900,416036634850,36800,36800,36800,36800,0
|
|
20241112,160800,416036634850,36800,36800,36800,36800,0
|
|
20241112,160700,416036634850,36800,36800,36800,36800,0
|
|
20241112,160600,416036634850,36800,36800,36800,36800,0
|
|
20241112,160500,416036634850,36800,36800,36800,36800,0
|
|
20241112,160400,416036634850,36800,36800,36800,36800,0
|
|
20241112,160300,416036634850,36800,36800,36800,36800,0
|
|
20241112,160200,416036634850,36800,36800,36800,36800,0
|
|
20241112,160100,416036634850,36800,36800,36800,36800,0
|
|
20241112,160000,416036634850,36800,36800,36800,36800,0
|
|
20241112,155900,416036634850,36800,36800,36800,36800,0
|
|
20241112,155800,416036634850,36800,36800,36800,36800,0
|
|
20241112,155700,416036634850,36800,36800,36800,36800,0
|
|
20241112,155600,416036634850,36800,36800,36800,36800,0
|
|
20241112,155500,416036634850,36800,36800,36800,36800,0
|
|
20241112,155400,416036634850,36800,36800,36800,36800,85390
|
|
20241112,155300,416036634850,36800,36800,36800,36800,0
|
|
20241112,155200,416036634850,36800,36800,36800,36800,0
|
|
20241112,155100,416036634850,36800,36800,36800,36800,0
|
|
20241112,155000,416036634850,36800,36800,36800,36800,0
|
|
20241112,154900,416036634850,36800,36800,36800,36800,0
|
|
20241112,154800,416036634850,36800,36800,36800,36800,0
|
|
20241112,154700,416036634850,36800,36800,36800,36800,0
|
|
20241112,154600,416036634850,36800,36800,36800,36800,0
|
|
20241112,154500,416036634850,36800,36800,36800,36800,0
|
|
20241112,154400,416036634850,36800,36800,36800,36800,0
|
|
20241112,154300,416036634850,36800,36800,36800,36800,0
|
|
20241112,154200,416036634850,36800,36800,36800,36800,0
|
|
20241112,154100,416036634850,36800,36800,36800,36800,0
|
|
20241112,154000,416036634850,36800,36800,36800,36800,0
|
|
20241112,153900,416036634850,36800,36800,36800,36800,0
|
|
20241112,153800,416036634850,36800,36800,36800,36800,0
|
|
20241112,153700,416036634850,36800,36800,36800,36800,0
|
|
20241112,153600,416036634850,36800,36800,36800,36800,0
|
|
20241112,153500,416036634850,36800,36800,36800,36800,0
|
|
20241112,153400,416036634850,36800,36800,36800,36800,0
|
|
20241112,153300,416036634850,36800,36800,36800,36800,0
|
|
20241112,153200,416036634850,36800,36800,36800,36800,0
|
|
20241112,153100,416036634850,36800,36800,36800,36800,0
|
|
20241112,153000,416036634850,36800,36800,36800,36800,85390
|
|
20241112,152900,412894282850,36600,36600,36600,36600,0
|
|
20241112,152800,412894282850,36600,36600,36600,36600,0
|
|
20241112,152700,412894282850,36600,36600,36600,36600,0
|
|
20241112,152600,412894282850,36600,36600,36600,36600,0
|
|
20241112,152500,412894282850,36600,36600,36600,36600,0
|
|
20241112,152400,412894282850,36600,36600,36600,36600,0
|
|
20241112,152300,412894282850,36600,36600,36600,36600,0
|
|
20241112,152200,412894282850,36600,36600,36600,36600,0
|
|
20241112,152100,412894282850,36600,36600,36600,36600,0
|
|
20241112,152000,412894282850,36600,36600,36600,36600,0
|
|
20241112,151900,412894282850,36600,36450,36650,36400,45866
|
|
20241112,151800,411217754300,36450,36350,36450,36350,25265
|
|
20241112,151700,410298258150,36350,36350,36400,36300,26111
|
|
20241112,151600,409348827300,36350,36300,36400,36300,11494
|
|
20241112,151500,408930879600,36350,36400,36450,36300,19764
|
|
20241112,151400,408211339400,36450,36250,36450,36250,24876
|
|
20241112,151300,407306847500,36300,36200,36300,36200,16782
|
|
20241112,151200,406698575700,36200,36200,36250,36200,9130
|
|
20241112,151100,406367991100,36200,36200,36250,36200,10995
|
|
20241112,151000,405969811000,36250,36150,36250,36150,17070
|
|
20241112,150900,405352040700,36200,36150,36200,36100,11360
|
|
20241112,150800,404941367750,36150,36150,36250,36150,16666
|
|
20241112,150700,404338642550,36200,36250,36250,36150,21520
|
|
20241112,150600,403559566800,36200,36250,36250,36200,11616
|
|
20241112,150500,403138829400,36250,36250,36300,36200,13940
|
|
20241112,150400,402633298800,36250,36200,36300,36150,20379
|
|
20241112,150300,401895308950,36150,36100,36200,36100,22181
|
|
20241112,150200,401093328850,36100,36150,36200,36100,22592
|
|
20241112,150100,400276835950,36150,36050,36200,36050,43898
|
|
20241112,150000,398692424950,36100,36150,36150,36050,58120
|
|
20241112,145900,396595380050,36100,36200,36250,36100,57430
|
|
20241112,145800,394519475200,36200,36250,36300,36200,35917
|
|
20241112,145700,393217966500,36250,36300,36350,36250,30672
|
|
20241112,145600,392104414200,36300,36400,36450,36300,60479
|
|
20241112,145500,389906449150,36350,36500,36500,36350,48342
|
|
20241112,145400,388145882750,36450,36500,36550,36450,23082
|
|
20241112,145300,387303804950,36500,36500,36550,36450,12354
|
|
20241112,145200,386852837100,36500,36500,36550,36500,6651
|
|
20241112,145100,386609933250,36500,36500,36550,36500,9302
|
|
20241112,145000,386270307050,36500,36550,36550,36500,6019
|
|
20241112,144900,386050515850,36500,36500,36550,36500,11400
|
|
20241112,144800,385634148500,36500,36500,36500,36400,14329
|
|
20241112,144700,385111814200,36500,36450,36550,36450,19877
|
|
20241112,144600,384386474750,36450,36450,36500,36450,7667
|
|
20241112,144500,384106825400,36450,36450,36500,36400,19970
|
|
20241112,144400,383378991600,36450,36550,36550,36450,10683
|
|
20241112,144300,382989137750,36500,36500,36550,36400,56326
|
|
20241112,144200,380934505150,36500,36600,36600,36500,23285
|
|
20241112,144100,380083821050,36600,36650,36700,36550,23748
|
|
20241112,144000,379214077200,36700,36750,36800,36650,6996
|
|
20241112,143900,378957290900,36750,36800,36850,36750,9926
|
|
20241112,143800,378592155650,36850,36900,36900,36800,7604
|
|
20241112,143700,378312058900,36900,36850,36900,36800,8252
|
|
20241112,143600,378007972950,36850,36750,36900,36750,25514
|
|
20241112,143500,377068816650,36750,36750,36800,36750,6549
|
|
20241112,143400,376827879850,36750,36850,36850,36750,8730
|
|
20241112,143300,376506818700,36850,36700,36850,36650,24466
|
|
20241112,143200,375607685050,36700,36600,36700,36600,9320
|
|
20241112,143100,375266000600,36600,36650,36700,36600,11839
|
|
20241112,143000,374832005000,36650,36650,36700,36650,6450
|
|
20241112,142900,374595506400,36650,36600,36700,36550,19106
|
|
20241112,142800,373895616550,36600,36550,36650,36500,33162
|
|
20241112,142700,372683788700,36600,36600,36650,36500,45146
|
|
20241112,142600,371033077800,36550,36700,36750,36550,31280
|
|
20241112,142500,369887478250,36650,36750,36750,36650,11295
|
|
20241112,142400,369472904750,36700,36700,36750,36650,12177
|
|
20241112,142300,369025942750,36700,36850,36900,36700,16575
|
|
20241112,142200,368416619650,36900,36900,36950,36850,8706
|
|
20241112,142100,368095564150,36950,36900,36950,36900,6388
|
|
20241112,142000,367859774950,36900,36950,37000,36900,9133
|
|
20241112,141900,367522512200,36950,36850,37000,36800,13408
|
|
20241112,141800,367027814200,36800,36800,36850,36700,9032
|
|
20241112,141700,366695511550,36750,36800,36850,36700,37914
|
|
20241112,141600,365302231400,36750,36800,36850,36700,38647
|
|
20241112,141500,363881069250,36750,36900,36900,36750,29262
|
|
20241112,141400,362803469700,36900,36900,36950,36850,20938
|
|
20241112,141300,362031287300,36850,37000,37050,36850,18321
|
|
20241112,141200,361354592400,37000,37000,37050,36950,11601
|
|
20241112,141100,360925397900,37050,37000,37050,36850,30157
|
|
20241112,141000,359810963650,37000,37000,37050,36900,42134
|
|
20241112,140900,358252570150,37000,37050,37100,37000,8825
|
|
20241112,140800,357925741100,37050,37050,37100,37050,5358
|
|
20241112,140700,357727211400,37050,37000,37100,37000,4049
|
|
20241112,140600,357577198500,37000,37100,37100,37000,5515
|
|
20241112,140500,357372839700,37100,37100,37100,37000,16867
|
|
20241112,140400,356747793600,37100,37100,37150,37100,4624
|
|
20241112,140300,356576157550,37100,37050,37150,37050,7064
|
|
20241112,140200,356313961150,37050,37050,37100,37050,6360
|
|
20241112,140100,356078207150,37100,37050,37100,37050,3438
|
|
20241112,140000,355950773850,37100,37100,37100,37000,11296
|
|
20241112,135900,355532249850,37050,37100,37150,37050,6623
|
|
20241112,135800,355286652350,37150,37100,37150,37050,3236
|
|
20241112,135700,355166593300,37100,37100,37150,37050,11126
|
|
20241112,135600,354753923900,37100,37100,37200,37050,6531
|
|
20241112,135500,354511535100,37100,37150,37200,37050,5403
|
|
20241112,135400,354311008500,37150,37050,37150,37000,3814
|
|
20241112,135300,354169537550,37050,37050,37100,37000,5750
|
|
20241112,135200,353956615600,37100,37200,37250,37050,16605
|
|
20241112,135100,353340509500,37200,37150,37200,37100,8913
|
|
20241112,135000,353009525250,37100,37000,37150,37000,5923
|
|
20241112,134900,352789853650,37000,37150,37200,37000,14548
|
|
20241112,134800,352249896050,37200,37150,37300,37100,28412
|
|
20241112,134700,351191930250,37200,37050,37250,37050,23409
|
|
20241112,134600,350321833800,37050,36850,37150,36850,26542
|
|
20241112,134500,349339799350,36900,36900,36950,36850,7825
|
|
20241112,134400,349051103150,36900,36950,37000,36900,8176
|
|
20241112,134300,348749167250,36950,36950,37000,36900,4159
|
|
20241112,134200,348595436050,36950,36900,37000,36900,10368
|
|
20241112,134100,348212064300,36950,36900,36950,36900,3557
|
|
20241112,134000,348080697500,36950,36900,37000,36900,3684
|
|
20241112,133900,347944590100,36900,37050,37050,36850,14177
|
|
20241112,133800,347420989400,37000,36950,37050,36950,7261
|
|
20241112,133700,347152364750,36950,36900,37000,36900,6120
|
|
20241112,133600,346926247500,36950,37000,37000,36900,4644
|
|
20241112,133500,346754629500,37000,37000,37050,36950,21608
|
|
20241112,133400,345955298900,36950,36850,37000,36800,13475
|
|
20241112,133300,345458002750,36850,36700,36850,36700,13409
|
|
20241112,133200,344965016900,36750,36800,36850,36700,19007
|
|
20241112,133100,344266813200,36800,36800,36850,36750,10014
|
|
20241112,133000,343898239450,36750,36800,36800,36700,27562
|
|
20241112,132900,342885705300,36800,36750,36850,36700,22020
|
|
20241112,132800,342076314000,36800,36800,36800,36700,19826
|
|
20241112,132700,341347533550,36800,36900,36900,36700,35180
|
|
20241112,132600,340053711850,36850,36950,37000,36850,16676
|
|
20241112,132500,339438170050,36950,36950,37000,36900,10506
|
|
20241112,132400,339049947800,36900,36950,37000,36900,7360
|
|
20241112,132300,338778054550,36950,37000,37050,36950,6957
|
|
20241112,132200,338520783750,37050,37050,37050,37000,4484
|
|
20241112,132100,338354838100,37050,36950,37050,36950,10741
|
|
20241112,132000,337957525550,37000,37050,37100,36900,5937
|
|
20241112,131900,337737923000,37050,36950,37050,36800,32983
|
|
20241112,131800,336520505300,36950,37000,37000,36950,5307
|
|
20241112,131700,336324358750,37000,37000,37050,36950,12293
|
|
20241112,131600,335869644750,37000,37100,37150,37000,12644
|
|
20241112,131500,335401178100,37100,37100,37150,37050,13095
|
|
20241112,131400,334915461500,37100,36950,37100,36950,13185
|
|
20241112,131300,334427367900,37000,36950,37000,36950,8188
|
|
20241112,131200,334124531650,37000,37000,37000,36950,9737
|
|
20241112,131100,333764331500,37000,36950,37000,36900,6288
|
|
20241112,131000,333531811200,36950,36900,37000,36850,15084
|
|
20241112,130900,332974898900,36950,36900,36950,36750,32084
|
|
20241112,130800,331793300850,36900,37000,37050,36850,11457
|
|
20241112,130700,331370380700,37000,36850,37050,36850,41919
|
|
20241112,130600,329823603850,36850,36900,37000,36800,42216
|
|
20241112,130500,328266639650,36900,37200,37250,36900,63721
|
|
20241112,130400,325909067400,37200,37300,37300,37150,13831
|
|
20241112,130300,325394353100,37300,37350,37400,37300,12493
|
|
20241112,130200,324927840000,37350,37450,37500,37350,17136
|
|
20241112,130100,324285940900,37450,37500,37750,37400,45088
|
|
20241112,130000,322592418800,37500,37300,37550,37250,42102
|
|
20241112,125900,321015746150,37300,37100,37300,37100,15585
|
|
20241112,125800,320435926600,37150,37050,37200,37000,19549
|
|
20241112,125700,319711597100,37100,37100,37150,37050,11121
|
|
20241112,125600,319299012000,37100,37250,37250,37100,16256
|
|
20241112,125500,318694288950,37200,37050,37250,37050,16255
|
|
20241112,125400,318090441700,37100,37050,37100,36950,44567
|
|
20241112,125300,316440921150,37050,37050,37100,37050,15852
|
|
20241112,125200,315853535350,37100,37100,37150,37050,14112
|
|
20241112,125100,315329913150,37100,37100,37150,37100,10769
|
|
20241112,125000,314930309850,37100,37200,37200,37100,11795
|
|
20241112,124900,314492356900,37150,37200,37300,37150,10961
|
|
20241112,124800,314084678400,37200,37150,37250,37050,37681
|
|
20241112,124700,312686109300,37150,37200,37250,37100,27520
|
|
20241112,124600,311663367150,37200,37200,37250,37200,10943
|
|
20241112,124500,311256195050,37200,37300,37350,37200,15553
|
|
20241112,124400,310676368200,37300,37250,37350,37250,13769
|
|
20241112,124300,310162677250,37250,37200,37300,37200,22214
|
|
20241112,124200,309335721700,37200,37400,37400,37200,24891
|
|
20241112,124100,308407710450,37400,37350,37400,37350,10088
|
|
20241112,124000,308030734400,37350,37350,37400,37300,21943
|
|
20241112,123900,307211852250,37300,37450,37500,37300,25612
|
|
20241112,123800,306253880250,37450,37500,37550,37450,9681
|
|
20241112,123700,305890749400,37500,37500,37550,37500,9236
|
|
20241112,123600,305544210950,37550,37550,37600,37500,14271
|
|
20241112,123500,305008369550,37600,37600,37600,37550,5334
|
|
20241112,123400,304807928100,37600,37600,37650,37550,7562
|
|
20241112,123300,304523605650,37650,37500,37650,37500,14606
|
|
20241112,123200,303974982800,37500,37500,37550,37450,15632
|
|
20241112,123100,303388864500,37500,37450,37550,37450,17651
|
|
20241112,123000,302727040550,37500,37500,37500,37450,6998
|
|
20241112,122900,302464762250,37450,37350,37500,37300,29765
|
|
20241112,122800,301352690200,37300,37500,37550,37300,65180
|
|
20241112,122700,298916148350,37500,37500,37550,37450,10533
|
|
20241112,122600,298521084350,37550,37550,37600,37450,29187
|
|
20241112,122500,297426296050,37550,37600,37600,37500,28064
|
|
20241112,122400,296372795150,37600,37600,37650,37550,13764
|
|
20241112,122300,295855353050,37600,37600,37650,37600,7969
|
|
20241112,122200,295555585950,37650,37550,37650,37550,16128
|
|
20241112,122100,294949112550,37600,37600,37600,37550,9864
|
|
20241112,122000,294578590650,37550,37550,37600,37500,24346
|
|
20241112,121900,293664307100,37600,37650,37700,37550,26708
|
|
20241112,121800,292659696600,37650,37600,37700,37600,8872
|
|
20241112,121700,292325537300,37650,37850,37850,37550,63538
|
|
20241112,121600,289933316100,37800,37850,37900,37800,8553
|
|
20241112,121500,289609882550,37850,37800,37900,37800,17788
|
|
20241112,121400,288936777950,37850,37900,37900,37800,12177
|
|
20241112,121300,288475730050,37850,37900,37900,37850,13097
|
|
20241112,121200,287979828750,37900,38100,38150,37900,23930
|
|
20241112,121100,287070089100,38150,38000,38150,38000,24026
|
|
20241112,121000,286154925300,38050,38150,38150,37950,23205
|
|
20241112,120900,285272436100,38100,38050,38150,38000,38439
|
|
20241112,120800,283807844950,38050,37850,38100,37850,24548
|
|
20241112,120700,282875641900,37850,37900,37950,37850,10267
|
|
20241112,120600,282486617450,37900,37850,37950,37800,11560
|
|
20241112,120500,282048725950,37850,37650,37900,37650,17319
|
|
20241112,120400,281394186750,37650,37900,37900,37650,38817
|
|
20241112,120300,279928445300,37900,37900,37900,37850,10166
|
|
20241112,120200,279543281300,37900,37900,37900,37850,6328
|
|
20241112,120100,279303508100,37900,37900,37950,37800,12075
|
|
20241112,120000,278846118950,37850,38000,38000,37800,26233
|
|
20241112,115900,277851167900,38000,37850,38100,37850,28910
|
|
20241112,115800,276752321450,37900,37900,38000,37850,19844
|
|
20241112,115700,276000157950,37900,37850,37900,37700,14731
|
|
20241112,115600,275443387750,37850,37750,37850,37650,13675
|
|
20241112,115500,274927527350,37750,37850,37900,37700,26148
|
|
20241112,115400,273939905150,37800,38000,38050,37800,30133
|
|
20241112,115300,272796751050,38000,37850,38050,37850,33497
|
|
20241112,115200,271524194050,37850,38000,38050,37750,58873
|
|
20241112,115100,269290406400,38000,37750,38050,37700,78083
|
|
20241112,115000,266335316600,37750,37600,37750,37550,27197
|
|
20241112,114900,265311653700,37600,37600,37750,37550,55408
|
|
20241112,114800,263224540400,37550,37600,37650,37350,96737
|
|
20241112,114700,259597715950,37600,37650,37700,37550,73546
|
|
20241112,114600,256831089500,37700,38000,38050,37650,131341
|
|
20241112,114500,251862680550,38050,38200,38250,38000,61628
|
|
20241112,114400,249514487300,38200,38350,38400,38000,97867
|
|
20241112,114300,245784615550,38400,38700,38700,38350,62495
|
|
20241112,114200,243376973000,38700,38300,38700,38250,87297
|
|
20241112,114100,240020423850,38300,38550,38550,38150,117061
|
|
20241112,114000,235533448250,38500,38800,38900,38450,119888
|
|
20241112,113900,230899357700,38850,39150,39200,38500,188089
|
|
20241112,113800,223602723450,39150,39050,39200,39000,161064
|
|
20241112,113700,217305847100,39050,39050,39050,38750,161491
|
|
20241112,113600,211014853400,39050,38800,39100,38700,329219
|
|
20241112,113500,198191712250,38800,38700,38800,38450,207974
|
|
20241112,113400,190160811700,38750,38800,38850,38500,217167
|
|
20241112,113300,181763640750,38800,38350,38850,38350,270974
|
|
20241112,113200,171324057650,38400,38000,38450,37950,217941
|
|
20241112,113100,162994732300,38050,37750,38150,37700,165664
|
|
20241112,113000,156698348550,37750,37850,37850,37650,76622
|
|
20241112,112900,153806612650,37850,37400,38050,37350,328376
|
|
20241112,112800,141392765100,37400,37350,37450,37200,75816
|
|
20241112,112700,138561631200,37350,37150,37450,37100,125703
|
|
20241112,112600,133871693050,37050,36950,37150,36900,96514
|
|
20241112,112500,130299364300,36950,36900,36950,36850,33956
|
|
20241112,112400,129045616000,36900,36750,36900,36700,20324
|
|
20241112,112300,128296674850,36750,36800,36850,36700,18516
|
|
20241112,112200,127615342900,36850,36850,36900,36800,24856
|
|
20241112,112100,126699394200,36800,36800,36850,36750,4914
|
|
20241112,112000,126518572700,36800,36800,36850,36750,15279
|
|
20241112,111900,125956190750,36800,36800,36850,36750,13179
|
|
20241112,111800,125471181300,36800,36700,36800,36700,8067
|
|
20241112,111700,125174519350,36650,36600,36750,36600,8815
|
|
20241112,111600,124851205100,36600,36600,36650,36550,8394
|
|
20241112,111500,124544040200,36550,36550,36600,36550,5440
|
|
20241112,111400,124345117300,36550,36550,36600,36550,4920
|
|
20241112,111300,124165193050,36600,36550,36600,36550,2706
|
|
20241112,111200,124066250300,36600,36550,36600,36500,8502
|
|
20241112,111100,123755584600,36550,36500,36600,36500,4093
|
|
20241112,111000,123606026800,36500,36550,36550,36500,2727
|
|
20241112,110900,123506387100,36550,36600,36600,36500,10167
|
|
20241112,110800,123134632600,36600,36550,36600,36550,4902
|
|
20241112,110700,122955373850,36550,36600,36600,36550,6401
|
|
20241112,110600,122721307300,36600,36550,36600,36550,6040
|
|
20241112,110500,122500376900,36550,36550,36600,36550,4072
|
|
20241112,110400,122351388000,36550,36550,36650,36550,14635
|
|
20241112,110300,121815810950,36550,36550,36650,36550,14146
|
|
20241112,110200,121298132850,36600,36550,36650,36550,6347
|
|
20241112,110100,121065871150,36550,36600,36650,36550,10669
|
|
20241112,110000,120675654950,36550,36550,36650,36500,17871
|
|
20241112,105900,120021937350,36550,36550,36550,36500,5350
|
|
20241112,105800,119826602200,36500,36450,36550,36450,4592
|
|
20241112,105700,119658966050,36450,36400,36500,36400,6882
|
|
20241112,105600,119408164950,36400,36450,36450,36400,5323
|
|
20241112,105500,119214244150,36450,36500,36500,36450,2982
|
|
20241112,105400,119105535200,36450,36450,36500,36400,4935
|
|
20241112,105300,118925666350,36450,36450,36450,36400,8225
|
|
20241112,105200,118626084700,36450,36550,36550,36400,18351
|
|
20241112,105100,117956662750,36550,36500,36550,36500,5465
|
|
20241112,105000,117756981450,36550,36550,36600,36500,5600
|
|
20241112,104900,117552375100,36500,36500,36550,36500,9116
|
|
20241112,104800,117219260100,36550,36550,36600,36500,17555
|
|
20241112,104700,116577354550,36550,36550,36550,36500,5163
|
|
20241112,104600,116388723550,36500,36550,36550,36500,6953
|
|
20241112,104500,116134679050,36550,36500,36600,36500,7609
|
|
20241112,104400,115856748600,36550,36450,36550,36400,7842
|
|
20241112,104300,115570700850,36400,36400,36450,36350,7884
|
|
20241112,104200,115283848300,36350,36400,36450,36350,6573
|
|
20241112,104100,115044614100,36400,36350,36400,36350,3258
|
|
20241112,104000,114926130200,36350,36450,36500,36350,14146
|
|
20241112,103900,114411118350,36500,36550,36550,36450,9309
|
|
20241112,103800,114071338650,36550,36550,36600,36500,7325
|
|
20241112,103700,113803690100,36550,36550,36600,36500,9475
|
|
20241112,103600,113457416200,36500,36400,36550,36400,6713
|
|
20241112,103500,113212494000,36450,36400,36450,36350,11585
|
|
20241112,103400,112791068300,36350,36350,36400,36350,6239
|
|
20241112,103300,112564255150,36350,36400,36450,36350,13295
|
|
20241112,103200,112080343050,36450,36500,36500,36400,22042
|
|
20241112,103100,111277352950,36450,36450,36500,36450,6283
|
|
20241112,103000,111048150650,36450,36450,36500,36450,4332
|
|
20241112,102900,110890080650,36450,36550,36550,36450,4903
|
|
20241112,102800,110711171900,36550,36500,36550,36450,5208
|
|
20241112,102700,110521074100,36550,36500,36550,36500,6518
|
|
20241112,102600,110283158250,36500,36450,36550,36450,6002
|
|
20241112,102500,110064081900,36500,36450,36500,36450,5175
|
|
20241112,102400,109875316100,36500,36550,36550,36450,18572
|
|
20241112,102300,109197804000,36500,36600,36600,36500,6004
|
|
20241112,102200,108978507050,36550,36600,36600,36550,3140
|
|
20241112,102100,108863718900,36550,36500,36600,36500,9708
|
|
20241112,102000,108508909550,36550,36650,36650,36500,17802
|
|
20241112,101900,107857950600,36600,36600,36650,36600,8130
|
|
20241112,101800,107560287750,36600,36650,36650,36550,6038
|
|
20241112,101700,107339350650,36650,36550,36650,36550,8632
|
|
20241112,101600,107023482700,36550,36550,36600,36550,4478
|
|
20241112,101500,106859745300,36550,36550,36600,36550,5859
|
|
20241112,101400,106645527800,36600,36800,36800,36500,20230
|
|
20241112,101300,105904391850,36800,36800,36850,36700,12182
|
|
20241112,101200,105456705950,36850,36850,36850,36800,7890
|
|
20241112,101100,105166248850,36850,36750,36850,36700,13026
|
|
20241112,101000,104686812750,36750,36800,36850,36700,9083
|
|
20241112,100900,104352883900,36800,36750,36850,36750,7404
|
|
20241112,100800,104080499800,36750,36800,36800,36700,10608
|
|
20241112,100700,103690298650,36800,36700,36800,36600,19650
|
|
20241112,100600,102969798650,36700,36800,36850,36650,41939
|
|
20241112,100500,101426739350,36800,36750,36850,36700,24048
|
|
20241112,100400,100542635700,36750,36700,36800,36700,26449
|
|
20241112,100300,99570969600,36750,36650,36750,36650,23747
|
|
20241112,100200,98699485050,36700,36400,36700,36400,28746
|
|
20241112,100100,97648374650,36450,36550,36550,36400,20066
|
|
20241112,100000,96915957350,36550,36600,36600,36500,22889
|
|
20241112,095900,96079139300,36600,36500,36600,36450,39294
|
|
20241112,095800,94644036400,36500,36400,36500,36350,17733
|
|
20241112,095700,93997880550,36400,36300,36400,36300,10300
|
|
20241112,095600,93623364300,36300,36300,36400,36250,16083
|
|
20241112,095500,93039261200,36300,36300,36300,36250,8492
|
|
20241112,095400,92731073750,36300,36250,36400,36200,30332
|
|
20241112,095300,91628533750,36250,36150,36300,36050,42252
|
|
20241112,095200,90100662600,36100,36050,36150,36000,36126
|
|
20241112,095100,88797727850,36050,36150,36200,36050,18162
|
|
20241112,095000,88141906100,36150,36150,36200,36050,60163
|
|
20241112,094900,85970501400,36100,36150,36250,36100,51687
|
|
20241112,094800,84100740200,36150,36300,36350,36150,65707
|
|
20241112,094700,81720718800,36300,36450,36500,36300,26393
|
|
20241112,094600,80761366100,36350,36350,36450,36300,43588
|
|
20241112,094500,79175929200,36400,36400,36500,36350,40517
|
|
20241112,094400,77700702850,36450,36450,36500,36400,23914
|
|
20241112,094300,76829221650,36450,36450,36550,36400,34696
|
|
20241112,094200,75564145750,36500,36600,36650,36400,98616
|
|
20241112,094100,71963722850,36600,36650,36700,36600,16205
|
|
20241112,094000,71370158050,36650,36700,36750,36600,24964
|
|
20241112,093900,70455067700,36700,36750,36750,36650,18385
|
|
20241112,093800,69780365950,36750,36700,36750,36650,14513
|
|
20241112,093700,69247702000,36750,36650,36750,36600,37336
|
|
20241112,093600,67879739750,36650,36900,36900,36650,46912
|
|
20241112,093500,66154961450,36900,36900,36950,36850,21340
|
|
20241112,093400,65367576300,36900,36750,36950,36700,39026
|
|
20241112,093300,63929650800,36800,36800,36800,36700,16108
|
|
20241112,093200,63337605100,36800,36800,36850,36700,37217
|
|
20241112,093100,61967930300,36800,36900,37000,36750,31212
|
|
20241112,093000,60816416000,36900,36700,36950,36700,27786
|
|
20241112,092900,59794118150,36700,36700,36750,36700,20879
|
|
20241112,092800,59027752350,36700,36750,36800,36700,33640
|
|
20241112,092700,57791992000,36750,36700,36800,36700,41455
|
|
20241112,092600,56268743550,36750,36800,36900,36700,35211
|
|
20241112,092500,54973781750,36800,36850,36900,36800,25988
|
|
20241112,092400,54016517750,36850,36950,37000,36850,29896
|
|
20241112,092300,52913437050,36950,36950,37050,36950,16474
|
|
20241112,092200,52304377350,37000,37150,37150,36950,32494
|
|
20241112,092100,51101329000,37150,37200,37200,37100,8733
|
|
20241112,092000,50776871050,37200,36900,37250,36850,28851
|
|
20241112,091900,49707838450,36900,37050,37100,36850,45856
|
|
20241112,091800,48012183800,37050,37300,37300,37050,28647
|
|
20241112,091700,46947330450,37300,37300,37350,37250,26849
|
|
20241112,091600,45945470450,37300,37300,37450,37150,58385
|
|
20241112,091500,43766256250,37300,37200,37300,37150,23805
|
|
20241112,091400,42880139150,37150,37300,37350,37100,37422
|
|
20241112,091300,41485700050,37350,37100,37350,37000,48140
|
|
20241112,091200,39695860000,37150,36700,37200,36600,76268
|
|
20241112,091100,36881533800,36700,36850,36900,36700,35903
|
|
20241112,091000,35560659600,36850,36600,36900,36550,68683
|
|
20241112,090900,33037823150,36600,36850,36900,36550,87165
|
|
20241112,090800,29841165600,36850,37000,37050,36750,110291
|
|
20241112,090700,25770633150,37000,37250,37350,37000,47376
|
|
20241112,090600,24011064250,37250,37450,37550,37150,78718
|
|
20241112,090500,21071611250,37450,37500,37600,37400,39716
|
|
20241112,090400,19582757250,37500,37600,37700,37300,72949
|
|
20241112,090300,16851439300,37650,37500,37800,37400,108965
|
|
20241112,090200,12747868950,37500,37200,37500,37100,59053
|
|
20241112,090100,10544421550,37200,37250,37300,36950,79382
|
|
20241112,090000,7599215050,37100,37550,37650,37100,195401
|