627 lines
35 KiB
CSV
627 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,192400,353828859600,33800,33800,33800,33800,221039
|
|
20241113,192300,353828859600,33800,33800,33800,33800,0
|
|
20241113,192200,353828859600,33800,33800,33800,33800,0
|
|
20241113,192100,353828859600,33800,33800,33800,33800,0
|
|
20241113,192000,353828859600,33800,33800,33800,33800,0
|
|
20241113,191900,353828859600,33800,33800,33800,33800,0
|
|
20241113,191800,353828859600,33800,33800,33800,33800,0
|
|
20241113,191700,353828859600,33800,33800,33800,33800,0
|
|
20241113,191600,353828859600,33800,33800,33800,33800,0
|
|
20241113,191500,353828859600,33800,33800,33800,33800,0
|
|
20241113,191400,353828859600,33800,33800,33800,33800,0
|
|
20241113,191300,353828859600,33800,33800,33800,33800,0
|
|
20241113,191200,353828859600,33800,33800,33800,33800,0
|
|
20241113,191100,353828859600,33800,33800,33800,33800,0
|
|
20241113,191000,353828859600,33800,33800,33800,33800,0
|
|
20241113,190900,353828859600,33800,33800,33800,33800,0
|
|
20241113,190800,353828859600,33800,33800,33800,33800,0
|
|
20241113,190700,353828859600,33800,33800,33800,33800,0
|
|
20241113,190600,353828859600,33800,33800,33800,33800,0
|
|
20241113,190500,353828859600,33800,33800,33800,33800,0
|
|
20241113,190400,353828859600,33800,33800,33800,33800,0
|
|
20241113,190300,353828859600,33800,33800,33800,33800,0
|
|
20241113,190200,353828859600,33800,33800,33800,33800,0
|
|
20241113,190100,353828859600,33800,33800,33800,33800,0
|
|
20241113,190000,353828859600,33800,33800,33800,33800,0
|
|
20241113,185900,353828859600,33800,33800,33800,33800,0
|
|
20241113,185800,353828859600,33800,33800,33800,33800,0
|
|
20241113,185700,353828859600,33800,33800,33800,33800,0
|
|
20241113,185600,353828859600,33800,33800,33800,33800,0
|
|
20241113,185500,353828859600,33800,33800,33800,33800,0
|
|
20241113,185400,353828859600,33800,33800,33800,33800,221039
|
|
20241113,185300,353828859600,33800,33800,33800,33800,0
|
|
20241113,185200,353828859600,33800,33800,33800,33800,0
|
|
20241113,185100,353828859600,33800,33800,33800,33800,0
|
|
20241113,185000,353828859600,33800,33800,33800,33800,0
|
|
20241113,184900,353828859600,33800,33800,33800,33800,0
|
|
20241113,184800,353828859600,33800,33800,33800,33800,0
|
|
20241113,184700,353828859600,33800,33800,33800,33800,0
|
|
20241113,184600,353828859600,33800,33800,33800,33800,0
|
|
20241113,184500,353828859600,33800,33800,33800,33800,0
|
|
20241113,184400,353828859600,33800,33800,33800,33800,0
|
|
20241113,184300,353828859600,33800,33800,33800,33800,0
|
|
20241113,184200,353828859600,33800,33800,33800,33800,0
|
|
20241113,184100,353828859600,33800,33800,33800,33800,0
|
|
20241113,184000,353828859600,33800,33800,33800,33800,0
|
|
20241113,183900,353828859600,33800,33800,33800,33800,0
|
|
20241113,183800,353828859600,33800,33800,33800,33800,0
|
|
20241113,183700,353828859600,33800,33800,33800,33800,0
|
|
20241113,183600,353828859600,33800,33800,33800,33800,0
|
|
20241113,183500,353828859600,33800,33800,33800,33800,0
|
|
20241113,183400,353828859600,33800,33800,33800,33800,0
|
|
20241113,183300,353828859600,33800,33800,33800,33800,0
|
|
20241113,183200,353828859600,33800,33800,33800,33800,0
|
|
20241113,183100,353828859600,33800,33800,33800,33800,0
|
|
20241113,183000,353828859600,33800,33800,33800,33800,0
|
|
20241113,182900,353828859600,33800,33800,33800,33800,0
|
|
20241113,182800,353828859600,33800,33800,33800,33800,0
|
|
20241113,182700,353828859600,33800,33800,33800,33800,0
|
|
20241113,182600,353828859600,33800,33800,33800,33800,0
|
|
20241113,182500,353828859600,33800,33800,33800,33800,0
|
|
20241113,182400,353828859600,33800,33800,33800,33800,221039
|
|
20241113,182300,353828859600,33800,33800,33800,33800,0
|
|
20241113,182200,353828859600,33800,33800,33800,33800,0
|
|
20241113,182100,353828859600,33800,33800,33800,33800,0
|
|
20241113,182000,353828859600,33800,33800,33800,33800,0
|
|
20241113,181900,353828859600,33800,33800,33800,33800,0
|
|
20241113,181800,353828859600,33800,33800,33800,33800,0
|
|
20241113,181700,353828859600,33800,33800,33800,33800,0
|
|
20241113,181600,353828859600,33800,33800,33800,33800,0
|
|
20241113,181500,353828859600,33800,33800,33800,33800,0
|
|
20241113,181400,353828859600,33800,33800,33800,33800,0
|
|
20241113,181300,353828859600,33800,33800,33800,33800,0
|
|
20241113,181200,353828859600,33800,33800,33800,33800,0
|
|
20241113,181100,353828859600,33800,33800,33800,33800,0
|
|
20241113,181000,353828859600,33800,33800,33800,33800,0
|
|
20241113,180900,353828859600,33800,33800,33800,33800,0
|
|
20241113,180800,353828859600,33800,33800,33800,33800,0
|
|
20241113,180700,353828859600,33800,33800,33800,33800,0
|
|
20241113,180600,353828859600,33800,33800,33800,33800,0
|
|
20241113,180500,353828859600,33800,33800,33800,33800,0
|
|
20241113,180400,353828859600,33800,33800,33800,33800,0
|
|
20241113,180300,353828859600,33800,33800,33800,33800,0
|
|
20241113,180200,353828859600,33800,33800,33800,33800,0
|
|
20241113,180100,353828859600,33800,33800,33800,33800,0
|
|
20241113,180000,353828859600,33800,33800,33800,33800,0
|
|
20241113,175900,353828859600,33800,33800,33800,33800,0
|
|
20241113,175800,353828859600,33800,33800,33800,33800,0
|
|
20241113,175700,353828859600,33800,33800,33800,33800,0
|
|
20241113,175600,353828859600,33800,33800,33800,33800,0
|
|
20241113,175500,353828859600,33800,33800,33800,33800,0
|
|
20241113,175400,353828859600,33800,33800,33800,33800,221039
|
|
20241113,175300,353828859600,33800,33800,33800,33800,0
|
|
20241113,175200,353828859600,33800,33800,33800,33800,0
|
|
20241113,175100,353828859600,33800,33800,33800,33800,0
|
|
20241113,175000,353828859600,33800,33800,33800,33800,0
|
|
20241113,174900,353828859600,33800,33800,33800,33800,0
|
|
20241113,174800,353828859600,33800,33800,33800,33800,0
|
|
20241113,174700,353828859600,33800,33800,33800,33800,0
|
|
20241113,174600,353828859600,33800,33800,33800,33800,0
|
|
20241113,174500,353828859600,33800,33800,33800,33800,0
|
|
20241113,174400,353828859600,33800,33800,33800,33800,0
|
|
20241113,174300,353828859600,33800,33800,33800,33800,0
|
|
20241113,174200,353828859600,33800,33800,33800,33800,0
|
|
20241113,174100,353828859600,33800,33800,33800,33800,0
|
|
20241113,174000,353828859600,33800,33800,33800,33800,0
|
|
20241113,173900,353828859600,33800,33800,33800,33800,0
|
|
20241113,173800,353828859600,33800,33800,33800,33800,0
|
|
20241113,173700,353828859600,33800,33800,33800,33800,0
|
|
20241113,173600,353828859600,33800,33800,33800,33800,0
|
|
20241113,173500,353828859600,33800,33800,33800,33800,0
|
|
20241113,173400,353828859600,33800,33800,33800,33800,0
|
|
20241113,173300,353828859600,33800,33800,33800,33800,0
|
|
20241113,173200,353828859600,33800,33800,33800,33800,0
|
|
20241113,173100,353828859600,33800,33800,33800,33800,0
|
|
20241113,173000,353828859600,33800,33800,33800,33800,0
|
|
20241113,172900,353828859600,33800,33800,33800,33800,0
|
|
20241113,172800,353828859600,33800,33800,33800,33800,0
|
|
20241113,172700,353828859600,33800,33800,33800,33800,0
|
|
20241113,172600,353828859600,33800,33800,33800,33800,0
|
|
20241113,172500,353828859600,33800,33800,33800,33800,0
|
|
20241113,172400,353828859600,33800,33800,33800,33800,221039
|
|
20241113,172300,353828859600,33800,33800,33800,33800,0
|
|
20241113,172200,353828859600,33800,33800,33800,33800,0
|
|
20241113,172100,353828859600,33800,33800,33800,33800,0
|
|
20241113,172000,353828859600,33800,33800,33800,33800,0
|
|
20241113,171900,353828859600,33800,33800,33800,33800,0
|
|
20241113,171800,353828859600,33800,33800,33800,33800,0
|
|
20241113,171700,353828859600,33800,33800,33800,33800,0
|
|
20241113,171600,353828859600,33800,33800,33800,33800,0
|
|
20241113,171500,353828859600,33800,33800,33800,33800,0
|
|
20241113,171400,353828859600,33800,33800,33800,33800,0
|
|
20241113,171300,353828859600,33800,33800,33800,33800,0
|
|
20241113,171200,353828859600,33800,33800,33800,33800,0
|
|
20241113,171100,353828859600,33800,33800,33800,33800,0
|
|
20241113,171000,353828859600,33800,33800,33800,33800,0
|
|
20241113,170900,353828859600,33800,33800,33800,33800,0
|
|
20241113,170800,353828859600,33800,33800,33800,33800,0
|
|
20241113,170700,353828859600,33800,33800,33800,33800,0
|
|
20241113,170600,353828859600,33800,33800,33800,33800,0
|
|
20241113,170500,353828859600,33800,33800,33800,33800,0
|
|
20241113,170400,353828859600,33800,33800,33800,33800,0
|
|
20241113,170300,353828859600,33800,33800,33800,33800,0
|
|
20241113,170200,353828859600,33800,33800,33800,33800,0
|
|
20241113,170100,353828859600,33800,33800,33800,33800,0
|
|
20241113,170000,353828859600,33800,33800,33800,33800,0
|
|
20241113,165900,353828859600,33800,33800,33800,33800,0
|
|
20241113,165800,353828859600,33800,33800,33800,33800,0
|
|
20241113,165700,353828859600,33800,33800,33800,33800,0
|
|
20241113,165600,353828859600,33800,33800,33800,33800,0
|
|
20241113,165500,353828859600,33800,33800,33800,33800,0
|
|
20241113,165400,353828859600,33800,33800,33800,33800,221039
|
|
20241113,165300,353828859600,33800,33800,33800,33800,0
|
|
20241113,165200,353828859600,33800,33800,33800,33800,0
|
|
20241113,165100,353828859600,33800,33800,33800,33800,0
|
|
20241113,165000,353828859600,33800,33800,33800,33800,0
|
|
20241113,164900,353828859600,33800,33800,33800,33800,0
|
|
20241113,164800,353828859600,33800,33800,33800,33800,0
|
|
20241113,164700,353828859600,33800,33800,33800,33800,0
|
|
20241113,164600,353828859600,33800,33800,33800,33800,0
|
|
20241113,164500,353828859600,33800,33800,33800,33800,0
|
|
20241113,164400,353828859600,33800,33800,33800,33800,0
|
|
20241113,164300,353828859600,33800,33800,33800,33800,0
|
|
20241113,164200,353828859600,33800,33800,33800,33800,0
|
|
20241113,164100,353828859600,33800,33800,33800,33800,0
|
|
20241113,164000,353828859600,33800,33800,33800,33800,0
|
|
20241113,163900,353828859600,33800,33800,33800,33800,0
|
|
20241113,163800,353828859600,33800,33800,33800,33800,0
|
|
20241113,163700,353828859600,33800,33800,33800,33800,0
|
|
20241113,163600,353828859600,33800,33800,33800,33800,0
|
|
20241113,163500,353828859600,33800,33800,33800,33800,0
|
|
20241113,163400,353828859600,33800,33800,33800,33800,0
|
|
20241113,163300,353828859600,33800,33800,33800,33800,0
|
|
20241113,163200,353828859600,33800,33800,33800,33800,0
|
|
20241113,163100,353828859600,33800,33800,33800,33800,0
|
|
20241113,163000,353828859600,33800,33800,33800,33800,0
|
|
20241113,162900,353828859600,33800,33800,33800,33800,0
|
|
20241113,162800,353828859600,33800,33800,33800,33800,0
|
|
20241113,162700,353828859600,33800,33800,33800,33800,0
|
|
20241113,162600,353828859600,33800,33800,33800,33800,0
|
|
20241113,162500,353828859600,33800,33800,33800,33800,0
|
|
20241113,162400,353828859600,33800,33800,33800,33800,221039
|
|
20241113,162300,353828859600,33800,33800,33800,33800,0
|
|
20241113,162200,353828859600,33800,33800,33800,33800,0
|
|
20241113,162100,353828859600,33800,33800,33800,33800,0
|
|
20241113,162000,353828859600,33800,33800,33800,33800,0
|
|
20241113,161900,353828859600,33800,33800,33800,33800,0
|
|
20241113,161800,353828859600,33800,33800,33800,33800,0
|
|
20241113,161700,353828859600,33800,33800,33800,33800,0
|
|
20241113,161600,353828859600,33800,33800,33800,33800,0
|
|
20241113,161500,353828859600,33800,33800,33800,33800,0
|
|
20241113,161400,353828859600,33800,33800,33800,33800,0
|
|
20241113,161300,353828859600,33800,33800,33800,33800,0
|
|
20241113,161200,353828859600,33800,33800,33800,33800,0
|
|
20241113,161100,353828859600,33800,33800,33800,33800,0
|
|
20241113,161000,353828859600,33800,33800,33800,33800,0
|
|
20241113,160900,353828859600,33800,33800,33800,33800,0
|
|
20241113,160800,353828859600,33800,33800,33800,33800,0
|
|
20241113,160700,353828859600,33800,33800,33800,33800,0
|
|
20241113,160600,353828859600,33800,33800,33800,33800,0
|
|
20241113,160500,353828859600,33800,33800,33800,33800,0
|
|
20241113,160400,353828859600,33800,33800,33800,33800,0
|
|
20241113,160300,353828859600,33800,33800,33800,33800,0
|
|
20241113,160200,353828859600,33800,33800,33800,33800,0
|
|
20241113,160100,353828859600,33800,33800,33800,33800,0
|
|
20241113,160000,353828859600,33800,33800,33800,33800,0
|
|
20241113,155900,353828859600,33800,33800,33800,33800,0
|
|
20241113,155800,353828859600,33800,33800,33800,33800,0
|
|
20241113,155700,353828859600,33800,33800,33800,33800,0
|
|
20241113,155600,353828859600,33800,33800,33800,33800,0
|
|
20241113,155500,353828859600,33800,33800,33800,33800,0
|
|
20241113,155400,353828859600,33800,33800,33800,33800,221039
|
|
20241113,155300,353828859600,33800,33800,33800,33800,0
|
|
20241113,155200,353828859600,33800,33800,33800,33800,0
|
|
20241113,155100,353828859600,33800,33800,33800,33800,0
|
|
20241113,155000,353828859600,33800,33800,33800,33800,0
|
|
20241113,154900,353828859600,33800,33800,33800,33800,0
|
|
20241113,154800,353828859600,33800,33800,33800,33800,0
|
|
20241113,154700,353828859600,33800,33800,33800,33800,0
|
|
20241113,154600,353828859600,33800,33800,33800,33800,0
|
|
20241113,154500,353828859600,33800,33800,33800,33800,0
|
|
20241113,154400,353828859600,33800,33800,33800,33800,0
|
|
20241113,154300,353828859600,33800,33800,33800,33800,0
|
|
20241113,154200,353828859600,33800,33800,33800,33800,0
|
|
20241113,154100,353828859600,33800,33800,33800,33800,0
|
|
20241113,154000,353828859600,33800,33800,33800,33800,0
|
|
20241113,153900,353828859600,33800,33800,33800,33800,0
|
|
20241113,153800,353828859600,33800,33800,33800,33800,0
|
|
20241113,153700,353828859600,33800,33800,33800,33800,0
|
|
20241113,153600,353828859600,33800,33800,33800,33800,0
|
|
20241113,153500,353828859600,33800,33800,33800,33800,0
|
|
20241113,153400,353828859600,33800,33800,33800,33800,0
|
|
20241113,153300,353828859600,33800,33800,33800,33800,0
|
|
20241113,153200,353828859600,33800,33800,33800,33800,0
|
|
20241113,153100,353828859600,33800,33800,33800,33800,0
|
|
20241113,153000,353828859600,33800,33800,33800,33800,221039
|
|
20241113,152900,346357741400,34050,34050,34050,34050,0
|
|
20241113,152800,346357741400,34050,34050,34050,34050,0
|
|
20241113,152700,346357741400,34050,34050,34050,34050,0
|
|
20241113,152600,346357741400,34050,34050,34050,34050,0
|
|
20241113,152500,346357741400,34050,34050,34050,34050,0
|
|
20241113,152400,346357741400,34050,34050,34050,34050,0
|
|
20241113,152300,346357741400,34050,34050,34050,34050,0
|
|
20241113,152200,346357741400,34050,34050,34050,34050,0
|
|
20241113,152100,346357741400,34050,34050,34050,34050,0
|
|
20241113,152000,346357741400,34050,34050,34050,34050,0
|
|
20241113,151900,346357741400,34050,34000,34050,33950,23280
|
|
20241113,151800,345566416350,34000,33950,34000,33900,26698
|
|
20241113,151700,344659631050,34000,33850,34000,33800,32544
|
|
20241113,151600,343557309050,33850,33750,33850,33650,58333
|
|
20241113,151500,341589103300,33700,33850,33850,33700,74160
|
|
20241113,151400,339085662150,33850,33800,33850,33800,15090
|
|
20241113,151300,338575341150,33850,33900,33900,33800,27104
|
|
20241113,151200,337657890300,33900,33950,33950,33850,13922
|
|
20241113,151100,337185899550,33900,33900,33950,33850,25805
|
|
20241113,151000,336311084350,33900,33900,33900,33850,21698
|
|
20241113,150900,335575995000,33900,33850,33900,33800,28376
|
|
20241113,150800,334615349400,33850,33850,33900,33800,30334
|
|
20241113,150700,333588536000,33900,33900,33900,33850,40802
|
|
20241113,150600,332207099400,33900,33900,33950,33850,18687
|
|
20241113,150500,331573428350,33950,33950,33950,33900,18728
|
|
20241113,150400,330938307350,33950,33950,33950,33900,10092
|
|
20241113,150300,330596121150,33900,33850,33950,33850,26317
|
|
20241113,150200,329704033150,33900,34000,34000,33850,31280
|
|
20241113,150100,328643363000,34000,34000,34000,33900,22252
|
|
20241113,150000,327887825450,33950,33950,34000,33900,28011
|
|
20241113,145900,326936602200,33950,33950,34000,33950,18582
|
|
20241113,145800,326305247150,34000,34050,34050,33950,18105
|
|
20241113,145700,325689528150,34000,34000,34050,34000,13240
|
|
20241113,145600,325239036600,34000,34050,34050,33950,19488
|
|
20241113,145500,324576350150,34000,34000,34050,33950,11275
|
|
20241113,145400,324192910300,34000,34000,34000,33950,16877
|
|
20241113,145300,323619536350,34000,34000,34050,33950,12463
|
|
20241113,145200,323195809950,34000,33950,34050,33950,27294
|
|
20241113,145100,322267664550,34000,34000,34050,33950,5877
|
|
20241113,145000,322067947100,34000,34000,34050,34000,8857
|
|
20241113,144900,321766676200,34000,34050,34100,34000,19014
|
|
20241113,144800,321119453800,34100,34050,34100,34050,13920
|
|
20241113,144700,320645265250,34100,34050,34100,34000,20494
|
|
20241113,144600,319946665250,34050,33950,34050,33900,36990
|
|
20241113,144500,318689819650,33900,33950,34000,33900,12397
|
|
20241113,144400,318268877300,34000,33950,34000,33900,21157
|
|
20241113,144300,317550750650,33950,33950,34000,33900,16872
|
|
20241113,144200,316977792500,34000,34000,34000,33950,6328
|
|
20241113,144100,316762808350,34000,33900,34000,33850,26143
|
|
20241113,144000,315875465200,33900,33900,33950,33850,25281
|
|
20241113,143900,315018677500,33950,33900,34000,33850,23751
|
|
20241113,143800,314213393700,33900,34050,34050,33900,77413
|
|
20241113,143700,311585142950,34000,34100,34100,34000,13681
|
|
20241113,143600,311119467000,34100,34100,34100,34050,11337
|
|
20241113,143500,310733282800,34100,34050,34100,34000,14966
|
|
20241113,143400,310223555450,34050,34050,34150,34000,13068
|
|
20241113,143300,309778454650,34050,34050,34100,34000,20789
|
|
20241113,143200,309070761050,34050,34150,34200,34050,18379
|
|
20241113,143100,308444296750,34200,34250,34300,34150,16317
|
|
20241113,143000,307885916350,34250,34300,34350,34250,35719
|
|
20241113,142900,306661008300,34300,34300,34350,34250,15624
|
|
20241113,142800,306125112250,34250,34250,34250,34200,11959
|
|
20241113,142700,305715721050,34250,34250,34250,34200,6966
|
|
20241113,142600,305477262450,34200,34200,34250,34200,8084
|
|
20241113,142500,305200470000,34250,34150,34250,34100,22761
|
|
20241113,142400,304423225250,34100,34100,34150,34100,12531
|
|
20241113,142300,303995826400,34100,34100,34150,34100,10364
|
|
20241113,142200,303642132600,34100,34100,34150,34100,8771
|
|
20241113,142100,303342892050,34100,34100,34150,34050,23561
|
|
20241113,142000,302539451900,34100,34050,34100,34050,15049
|
|
20241113,141900,302026621750,34100,34100,34150,34050,9094
|
|
20241113,141800,301716511050,34050,34100,34150,34050,21712
|
|
20241113,141700,300976066700,34150,34200,34250,34150,20626
|
|
20241113,141600,300271095900,34200,34200,34250,34150,6695
|
|
20241113,141500,300041966200,34200,34250,34250,34150,21474
|
|
20241113,141400,299307044900,34250,34200,34250,34200,8613
|
|
20241113,141300,299012056650,34250,34150,34250,34100,11814
|
|
20241113,141200,298608334050,34150,34150,34200,34100,19961
|
|
20241113,141100,297926649100,34200,34200,34200,34150,4935
|
|
20241113,141000,297758039150,34200,34150,34200,34100,9641
|
|
20241113,140900,297428874000,34100,34150,34200,34100,6326
|
|
20241113,140800,297212859500,34200,34100,34200,34050,20605
|
|
20241113,140700,296509538550,34050,34100,34100,34050,6180
|
|
20241113,140600,296298865450,34150,34000,34150,33950,34275
|
|
20241113,140500,295131893700,34000,34000,34050,33950,31862
|
|
20241113,140400,294048888500,34000,34000,34050,34000,13531
|
|
20241113,140300,293588749500,34000,34050,34050,34000,9732
|
|
20241113,140200,293257490350,34050,34050,34050,34000,8100
|
|
20241113,140100,292982027250,34050,34100,34100,34000,18992
|
|
20241113,140000,292335306550,34100,34150,34150,34050,11866
|
|
20241113,135900,291930619000,34150,34250,34250,34100,17172
|
|
20241113,135800,291343684800,34250,34200,34250,34150,12754
|
|
20241113,135700,290907482800,34150,34050,34200,34050,28654
|
|
20241113,135600,289930436350,34100,34050,34100,34050,15932
|
|
20241113,135500,289387847650,34050,34100,34100,34050,12235
|
|
20241113,135400,288971032100,34100,34100,34150,34050,41321
|
|
20241113,135300,287563328250,34150,34200,34200,34100,15095
|
|
20241113,135200,287047661550,34200,34250,34250,34200,13639
|
|
20241113,135100,286581116600,34250,34200,34300,34200,9796
|
|
20241113,135000,286245677650,34250,34300,34300,34200,12518
|
|
20241113,134900,285816934400,34250,34350,34350,34250,10257
|
|
20241113,134800,285465042400,34350,34300,34350,34200,17639
|
|
20241113,134700,284860306250,34250,34250,34300,34200,20721
|
|
20241113,134600,284150640550,34250,34300,34300,34250,1964
|
|
20241113,134500,284083319550,34300,34300,34350,34250,9213
|
|
20241113,134400,283767523150,34250,34350,34350,34250,11567
|
|
20241113,134300,283370751300,34300,34400,34400,34300,3809
|
|
20241113,134200,283239897850,34350,34400,34400,34300,8804
|
|
20241113,134100,282937677350,34400,34450,34450,34300,8530
|
|
20241113,134000,282644566500,34400,34350,34450,34350,10126
|
|
20241113,133900,282296024750,34400,34350,34400,34350,4492
|
|
20241113,133800,282141589600,34350,34450,34500,34350,18720
|
|
20241113,133700,281497740050,34450,34600,34650,34450,24286
|
|
20241113,133600,280658209950,34650,34600,34700,34600,23830
|
|
20241113,133500,279832175800,34650,34600,34650,34500,23557
|
|
20241113,133400,279018145400,34550,34600,34650,34550,9908
|
|
20241113,133300,278675542850,34600,34600,34650,34550,15245
|
|
20241113,133200,278148035050,34650,34600,34650,34500,28413
|
|
20241113,133100,277165052750,34550,34350,34600,34300,40648
|
|
20241113,133000,275763423950,34350,34250,34350,34250,9552
|
|
20241113,132900,275435857400,34250,34250,34300,34200,4359
|
|
20241113,132800,275286577350,34300,34250,34300,34200,14022
|
|
20241113,132700,274806473500,34250,34200,34250,34200,4042
|
|
20241113,132600,274668216700,34250,34250,34250,34200,5931
|
|
20241113,132500,274465317200,34250,34250,34250,34200,9538
|
|
20241113,132400,274139017500,34200,34250,34300,34200,4873
|
|
20241113,132300,273972134300,34300,34350,34350,34200,14246
|
|
20241113,132200,273484020850,34300,34400,34450,34250,22264
|
|
20241113,132100,272718831650,34450,34300,34450,34300,19820
|
|
20241113,132000,272037357200,34300,34150,34400,34100,28853
|
|
20241113,131900,271049086850,34150,34000,34200,33900,51840
|
|
20241113,131800,269285913350,34000,34000,34050,33950,16632
|
|
20241113,131700,268720887850,34050,34050,34100,33950,20625
|
|
20241113,131600,268019240550,34050,34050,34100,34000,14006
|
|
20241113,131500,267542511750,34100,33950,34150,33900,35876
|
|
20241113,131400,266322496700,33950,34150,34150,33900,139607
|
|
20241113,131300,261574855500,34150,34250,34250,34100,41961
|
|
20241113,131200,260142304900,34250,34250,34300,34200,14215
|
|
20241113,131100,259655681250,34250,34300,34350,34250,5050
|
|
20241113,131000,259482519200,34300,34450,34500,34250,23339
|
|
20241113,130900,258680236500,34450,34500,34550,34400,10452
|
|
20241113,130800,258320048700,34550,34550,34650,34450,36525
|
|
20241113,130700,257057360150,34550,34450,34550,34400,34071
|
|
20241113,130600,255882613600,34450,34400,34450,34350,15436
|
|
20241113,130500,255351598700,34350,34400,34400,34350,5861
|
|
20241113,130400,255150176000,34400,34300,34400,34250,16683
|
|
20241113,130300,254577476550,34300,34400,34450,34250,16784
|
|
20241113,130200,254000514300,34400,34400,34450,34350,12694
|
|
20241113,130100,253563766300,34400,34350,34450,34300,20201
|
|
20241113,130000,252869036300,34350,34300,34350,34250,16874
|
|
20241113,125900,252290318200,34250,34150,34300,34150,20737
|
|
20241113,125800,251580743250,34150,34150,34200,34150,4902
|
|
20241113,125700,251413297650,34150,34200,34200,34100,12100
|
|
20241113,125600,251000068150,34200,34150,34200,34100,7010
|
|
20241113,125500,250760546900,34100,34100,34150,34100,14979
|
|
20241113,125400,250249323600,34150,34200,34250,34100,18515
|
|
20241113,125300,249616498550,34250,34300,34300,34200,13551
|
|
20241113,125200,249152391000,34250,34250,34300,34200,17043
|
|
20241113,125100,248568262650,34200,34150,34250,34150,49393
|
|
20241113,125000,246880362750,34150,34150,34150,34150,0
|
|
20241113,124900,246880362750,34150,34200,34200,34150,33072
|
|
20241113,124800,245750906050,34150,34150,34200,34150,5165
|
|
20241113,124700,245574470550,34150,34150,34200,34150,7320
|
|
20241113,124600,245324384650,34150,34200,34250,34150,11691
|
|
20241113,124500,244924552550,34200,34250,34250,34200,14543
|
|
20241113,124400,244427154250,34200,34200,34250,34200,21294
|
|
20241113,124300,243698887200,34200,34200,34250,34200,4601
|
|
20241113,124200,243541498500,34250,34250,34250,34150,35282
|
|
20241113,124100,242334858250,34200,34200,34250,34200,20551
|
|
20241113,124000,241631813500,34200,34350,34350,34200,31696
|
|
20241113,123900,240545804700,34350,34450,34450,34300,12270
|
|
20241113,123800,240124438200,34400,34300,34450,34300,14678
|
|
20241113,123700,239619991450,34300,34300,34400,34300,12284
|
|
20241113,123600,239198305400,34350,34300,34400,34300,15503
|
|
20241113,123500,238666082900,34300,34350,34400,34300,24574
|
|
20241113,123400,237822889750,34300,34350,34400,34300,18912
|
|
20241113,123300,237173420950,34350,34400,34400,34300,54487
|
|
20241113,123200,235302507050,34400,34450,34450,34350,42471
|
|
20241113,123100,233841442350,34450,34400,34450,34400,8431
|
|
20241113,123000,233551164800,34400,34450,34500,34400,33150
|
|
20241113,122900,232409571750,34450,34450,34500,34450,8912
|
|
20241113,122800,232102529200,34500,34500,34550,34450,20727
|
|
20241113,122700,231387440450,34500,34500,34550,34450,5009
|
|
20241113,122600,231214654950,34500,34500,34550,34450,7787
|
|
20241113,122500,230945986450,34500,34500,34550,34500,8942
|
|
20241113,122400,230637442750,34550,34550,34600,34500,16653
|
|
20241113,122300,230062528600,34550,34600,34600,34550,6769
|
|
20241113,122200,229828589150,34550,34550,34600,34550,4342
|
|
20241113,122100,229678383200,34550,34450,34600,34450,35574
|
|
20241113,122000,228450666750,34450,34500,34550,34450,12015
|
|
20241113,121900,228036310150,34500,34500,34550,34500,20272
|
|
20241113,121800,227336912300,34500,34600,34600,34500,5222
|
|
20241113,121700,227156557100,34550,34550,34600,34500,10294
|
|
20241113,121600,226800919550,34550,34550,34600,34550,6431
|
|
20241113,121500,226578611550,34550,34600,34650,34550,8168
|
|
20241113,121400,226296082300,34650,34650,34700,34600,6704
|
|
20241113,121300,226063858000,34700,34700,34700,34650,4922
|
|
20241113,121200,225893217100,34700,34750,34750,34650,7810
|
|
20241113,121100,225622379200,34750,34700,34750,34700,5599
|
|
20241113,121000,225428070250,34700,34750,34800,34700,6183
|
|
20241113,120900,225213242150,34750,34800,34850,34750,10269
|
|
20241113,120800,224856101850,34850,34850,34850,34800,6604
|
|
20241113,120700,224626266200,34800,34850,34850,34800,2887
|
|
20241113,120600,224525734900,34850,34750,34850,34750,14034
|
|
20241113,120500,224037339600,34800,34750,34800,34750,8030
|
|
20241113,120400,223758033800,34800,34700,34800,34650,18495
|
|
20241113,120300,223115432600,34700,34700,34750,34650,8583
|
|
20241113,120200,222817645750,34750,34450,34750,34450,59746
|
|
20241113,120100,220749616350,34450,34550,34600,34450,68670
|
|
20241113,120000,218379838100,34550,34600,34650,34550,18654
|
|
20241113,115900,217734553850,34600,34650,34700,34600,9222
|
|
20241113,115800,217414998400,34650,34700,34750,34650,12211
|
|
20241113,115700,216991410900,34700,34750,34800,34700,5668
|
|
20241113,115600,216794448250,34800,34800,34800,34750,5724
|
|
20241113,115500,216595508700,34750,34800,34850,34750,4127
|
|
20241113,115400,216451879800,34850,34850,34900,34800,5961
|
|
20241113,115300,216244243550,34850,34850,34900,34850,3654
|
|
20241113,115200,216116881250,34850,34850,34900,34850,5487
|
|
20241113,115100,215925631000,34850,34850,34900,34850,7411
|
|
20241113,115000,215667320500,34900,34900,34950,34900,12050
|
|
20241113,114900,215246733650,34900,34950,34950,34900,6517
|
|
20241113,114800,215019163900,34900,34950,34950,34900,6188
|
|
20241113,114700,214803080000,34950,34900,34950,34900,7973
|
|
20241113,114600,214524473450,34950,34950,34950,34900,5328
|
|
20241113,114500,214338338150,34900,34900,34950,34850,6359
|
|
20241113,114400,214116495100,34850,34850,34900,34850,5338
|
|
20241113,114300,213930330900,34850,34850,34900,34800,3325
|
|
20241113,114200,213814454200,34850,34800,34900,34800,6047
|
|
20241113,114100,213603759550,34800,34800,34850,34750,4382
|
|
20241113,114000,213451309250,34800,34800,34800,34700,4651
|
|
20241113,113900,213289616050,34800,34800,34800,34750,4691
|
|
20241113,113800,213126479300,34750,34700,34750,34650,9570
|
|
20241113,113700,212794174100,34700,34650,34750,34600,6346
|
|
20241113,113600,212574011350,34650,34650,34700,34600,5183
|
|
20241113,113500,212394541150,34650,34650,34650,34600,8829
|
|
20241113,113400,212088887850,34600,34700,34700,34600,8834
|
|
20241113,113300,211782797600,34650,34650,34750,34650,9865
|
|
20241113,113200,211440788600,34700,34650,34700,34600,6567
|
|
20241113,113100,211213306550,34650,34650,34650,34600,5916
|
|
20241113,113000,211008423500,34600,34600,34650,34600,5010
|
|
20241113,112900,210834913600,34650,34700,34700,34600,10609
|
|
20241113,112800,210467287350,34700,34750,34750,34650,9395
|
|
20241113,112700,210141265450,34700,34600,34750,34600,15175
|
|
20241113,112600,209615018650,34600,34700,34700,34600,11637
|
|
20241113,112500,209211992150,34650,34700,34750,34650,18979
|
|
20241113,112400,208553692950,34750,34800,34800,34700,17661
|
|
20241113,112300,207939952850,34800,34800,34850,34750,11775
|
|
20241113,112200,207530233800,34800,34850,34900,34800,7437
|
|
20241113,112100,207271126300,34850,34900,34900,34850,4121
|
|
20241113,112000,207127488050,34900,34850,34900,34750,19234
|
|
20241113,111900,206457767700,34800,34800,34850,34800,3892
|
|
20241113,111800,206322231850,34800,34800,34900,34800,15795
|
|
20241113,111700,205771927500,34850,34850,34900,34800,8813
|
|
20241113,111600,205464910550,34850,34950,35000,34850,14127
|
|
20241113,111500,204971898900,34950,35050,35050,34950,18812
|
|
20241113,111400,204313787800,35050,35100,35100,35000,12721
|
|
20241113,111300,203867900300,35100,35100,35150,35050,5611
|
|
20241113,111200,203670999300,35150,35050,35150,35050,10616
|
|
20241113,111100,203298493000,35050,35050,35100,35050,5449
|
|
20241113,111000,203107260500,35050,35200,35200,35050,16872
|
|
20241113,110900,202514540100,35200,35100,35200,35100,7575
|
|
20241113,110800,202248290800,35150,35150,35200,35100,13711
|
|
20241113,110700,201766349850,35150,35200,35200,35050,26627
|
|
20241113,110600,200831394400,35200,35100,35200,35050,18241
|
|
20241113,110500,200190208100,35100,35100,35150,35050,7396
|
|
20241113,110400,199930578000,35100,35100,35150,35100,6169
|
|
20241113,110300,199713967050,35150,35100,35150,35100,3364
|
|
20241113,110200,199595819100,35150,35000,35150,34950,23115
|
|
20241113,110100,198785684800,34950,34950,35000,34900,6641
|
|
20241113,110000,198553514450,35000,34900,35000,34900,12136
|
|
20241113,105900,198129417850,34900,34950,34950,34900,4653
|
|
20241113,105800,197966986400,34950,34950,35000,34950,10117
|
|
20241113,105700,197613278000,35000,35050,35050,34950,12073
|
|
20241113,105600,197190589300,35000,34950,35100,34950,16608
|
|
20241113,105500,196608962650,34950,34900,35000,34900,12479
|
|
20241113,105400,196172843550,34900,34950,34950,34900,4366
|
|
20241113,105300,196020374250,34950,34900,34950,34850,15415
|
|
20241113,105200,195482357900,34900,34950,34950,34900,12775
|
|
20241113,105100,195036411100,34950,35050,35100,34900,28780
|
|
20241113,105000,194029472900,35050,35050,35100,35050,4217
|
|
20241113,104900,193881614600,35050,35150,35150,35000,17858
|
|
20241113,104800,193254972050,35150,35150,35250,35050,49450
|
|
20241113,104700,191516275900,35150,35000,35150,35000,21983
|
|
20241113,104600,190745070000,35000,35000,35050,34950,11363
|
|
20241113,104500,190347251300,34950,34950,35000,34950,19942
|
|
20241113,104400,189649565050,34950,35000,35000,34950,7737
|
|
20241113,104300,189378945150,34950,35050,35050,34950,16464
|
|
20241113,104200,188802910250,35000,35000,35100,34950,36898
|
|
20241113,104100,187509673000,35000,34750,35000,34750,47489
|
|
20241113,104000,185852442550,34800,34700,34800,34650,18976
|
|
20241113,103900,185193583600,34700,34650,34700,34650,7810
|
|
20241113,103800,184922896650,34650,34750,34750,34600,22062
|
|
20241113,103700,184158155600,34750,34700,34750,34650,20714
|
|
20241113,103600,183439252450,34700,34550,34750,34500,42987
|
|
20241113,103500,181951729750,34550,34550,34600,34500,19350
|
|
20241113,103400,181283317050,34550,34450,34550,34400,59364
|
|
20241113,103300,179235043000,34450,34550,34600,34450,47442
|
|
20241113,103200,177598181800,34550,34550,34650,34500,33178
|
|
20241113,103100,176451361000,34550,34600,34650,34500,41050
|
|
20241113,103000,175031725600,34650,34750,34750,34600,19452
|
|
20241113,102900,174357873100,34750,34700,34750,34700,15380
|
|
20241113,102800,173824071100,34750,34700,34750,34650,12502
|
|
20241113,102700,173390110350,34750,34600,34750,34600,47512
|
|
20241113,102600,171744401850,34600,34700,34750,34600,27957
|
|
20241113,102500,170774850100,34700,34850,34850,34650,20789
|
|
20241113,102400,170052943800,34850,34800,34850,34750,23129
|
|
20241113,102300,169248337050,34850,34800,34850,34600,63685
|
|
20241113,102200,167037349700,34800,34800,34950,34750,38711
|
|
20241113,102100,165689662250,34850,34950,34950,34750,66770
|
|
20241113,102000,163364019700,34900,35000,35050,34900,60764
|
|
20241113,101900,161238197850,35050,35150,35150,35000,30184
|
|
20241113,101800,160179556750,35100,35200,35200,35100,11791
|
|
20241113,101700,159765299400,35200,35350,35350,35150,23605
|
|
20241113,101600,158932943400,35350,35400,35450,35300,23894
|
|
20241113,101500,158087349750,35400,35350,35450,35300,28379
|
|
20241113,101400,157082947900,35350,35300,35400,35250,38672
|
|
20241113,101300,155717099750,35300,35200,35300,35150,28963
|
|
20241113,101200,154696839200,35200,35150,35200,35100,32048
|
|
20241113,101100,153569416050,35150,35050,35200,35000,32985
|
|
20241113,101000,152411784450,35050,35100,35100,35000,22779
|
|
20241113,100900,151613512200,35050,35100,35100,35000,26011
|
|
20241113,100800,150701801200,35100,35100,35150,35050,26630
|
|
20241113,100700,149767871400,35100,34950,35100,34950,46352
|
|
20241113,100600,148144401450,35000,35100,35150,34950,111815
|
|
20241113,100500,144228311550,35150,35150,35200,35100,39047
|
|
20241113,100400,142856654400,35150,35200,35250,35150,52962
|
|
20241113,100300,140992886650,35250,35250,35300,35200,26954
|
|
20241113,100200,140042690950,35300,35450,35450,35250,36092
|
|
20241113,100100,138767006000,35400,35300,35450,35200,65703
|
|
20241113,100000,136445914450,35250,35250,35300,35200,37616
|
|
20241113,095900,135120131050,35250,35300,35350,35200,48045
|
|
20241113,095800,133425300650,35300,35400,35450,35250,54459
|
|
20241113,095700,131500536500,35400,35450,35450,35400,19838
|
|
20241113,095600,130797850100,35450,35500,35500,35350,45754
|
|
20241113,095500,129176848350,35450,35500,35550,35400,43425
|
|
20241113,095400,127636964700,35500,35650,35650,35500,124769
|
|
20241113,095300,123203251400,35650,35700,35700,35600,26036
|
|
20241113,095200,122274745000,35700,35600,35700,35600,28286
|
|
20241113,095100,121266640500,35600,35700,35750,35600,39215
|
|
20241113,095000,119867777700,35750,35750,35750,35700,13568
|
|
20241113,094900,119383217000,35750,35850,35900,35700,26044
|
|
20241113,094800,118450860550,35900,35900,35900,35850,7909
|
|
20241113,094700,118167228850,35900,35750,35900,35750,12285
|
|
20241113,094600,117726818800,35750,35750,35800,35700,28442
|
|
20241113,094500,116710535900,35700,35800,35850,35700,23187
|
|
20241113,094400,115881637750,35800,35950,35950,35750,33375
|
|
20241113,094300,114685984400,35950,36050,36100,35900,16445
|
|
20241113,094200,114093907650,36100,36100,36100,36000,12034
|
|
20241113,094100,113659848500,36050,36100,36100,36050,23195
|
|
20241113,094000,112822791950,36100,36000,36100,35950,20567
|
|
20241113,093900,112081738150,36000,35900,36000,35850,13955
|
|
20241113,093800,111580109300,35850,36000,36000,35850,26122
|
|
20241113,093700,110641921250,35950,36050,36050,35950,20136
|
|
20241113,093600,109917000200,36050,36150,36150,36000,35602
|
|
20241113,093500,108632728050,36150,36100,36150,36050,15661
|
|
20241113,093400,108066833900,36100,36150,36150,36050,25268
|
|
20241113,093300,107155061150,36150,36100,36150,36000,34617
|
|
20241113,093200,105906254900,36100,35850,36100,35800,29186
|
|
20241113,093100,104854758150,35800,35650,35850,35650,34874
|
|
20241113,093000,103607696300,35650,35650,35700,35600,50441
|
|
20241113,092900,101809471100,35600,35750,35800,35600,51511
|
|
20241113,092800,99971557200,35750,36050,36050,35750,31521
|
|
20241113,092700,98839682600,36000,35950,36050,35900,17645
|
|
20241113,092600,98204640050,35950,35950,36000,35800,30963
|
|
20241113,092500,97092725650,36000,36050,36100,35950,28427
|
|
20241113,092400,96068967300,36100,36150,36200,36050,34733
|
|
20241113,092300,94815374700,36150,36200,36200,36050,42753
|
|
20241113,092200,93270909700,36150,35950,36250,35950,59492
|
|
20241113,092100,91122809200,36000,35850,36000,35800,48462
|
|
20241113,092000,89382584850,35800,35650,35850,35550,104122
|
|
20241113,091900,85665881100,35600,35650,35700,35600,83156
|
|
20241113,091800,82700136900,35700,36050,36050,35650,165794
|
|
20241113,091700,76758690750,36000,36200,36200,36000,72723
|
|
20241113,091600,74134228500,36200,36150,36250,36050,65504
|
|
20241113,091500,71768207500,36150,36300,36350,36100,70602
|
|
20241113,091400,69211655650,36350,36200,36350,36150,31700
|
|
20241113,091300,68062560450,36200,36250,36250,36100,58796
|
|
20241113,091200,65936654400,36200,36650,36650,36050,211228
|
|
20241113,091100,58271241050,36600,36550,36700,36450,55001
|
|
20241113,091000,56261293100,36550,36650,36700,36500,35229
|
|
20241113,090900,54971310150,36650,36550,36700,36450,60297
|
|
20241113,090800,52765367900,36500,36450,36750,36400,99438
|
|
20241113,090700,49129266000,36500,36400,36550,36350,40327
|
|
20241113,090600,47657775550,36550,36600,36650,36300,115548
|
|
20241113,090500,43447103000,36600,36750,36750,36550,89133
|
|
20241113,090400,40182082450,36750,36800,36900,36700,88239
|
|
20241113,090300,36933307650,36800,37000,37100,36800,118430
|
|
20241113,090200,32557038950,36950,37300,37450,36850,219905
|
|
20241113,090100,24382648450,37350,37700,37800,37300,284294
|
|
20241113,090000,13680798100,37700,37900,37900,37500,351387
|