628 lines
35 KiB
CSV
628 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,192500,583247184550,39100,39100,39100,39100,122845
|
|
20241115,192400,583247184550,39100,39100,39100,39100,0
|
|
20241115,192300,583247184550,39100,39100,39100,39100,0
|
|
20241115,192200,583247184550,39100,39100,39100,39100,0
|
|
20241115,192100,583247184550,39100,39100,39100,39100,0
|
|
20241115,192000,583247184550,39100,39100,39100,39100,0
|
|
20241115,191900,583247184550,39100,39100,39100,39100,0
|
|
20241115,191800,583247184550,39100,39100,39100,39100,0
|
|
20241115,191700,583247184550,39100,39100,39100,39100,0
|
|
20241115,191600,583247184550,39100,39100,39100,39100,0
|
|
20241115,191500,583247184550,39100,39100,39100,39100,0
|
|
20241115,191400,583247184550,39100,39100,39100,39100,0
|
|
20241115,191300,583247184550,39100,39100,39100,39100,0
|
|
20241115,191200,583247184550,39100,39100,39100,39100,0
|
|
20241115,191100,583247184550,39100,39100,39100,39100,0
|
|
20241115,191000,583247184550,39100,39100,39100,39100,0
|
|
20241115,190900,583247184550,39100,39100,39100,39100,0
|
|
20241115,190800,583247184550,39100,39100,39100,39100,0
|
|
20241115,190700,583247184550,39100,39100,39100,39100,0
|
|
20241115,190600,583247184550,39100,39100,39100,39100,0
|
|
20241115,190500,583247184550,39100,39100,39100,39100,0
|
|
20241115,190400,583247184550,39100,39100,39100,39100,0
|
|
20241115,190300,583247184550,39100,39100,39100,39100,0
|
|
20241115,190200,583247184550,39100,39100,39100,39100,0
|
|
20241115,190100,583247184550,39100,39100,39100,39100,0
|
|
20241115,190000,583247184550,39100,39100,39100,39100,0
|
|
20241115,185900,583247184550,39100,39100,39100,39100,0
|
|
20241115,185800,583247184550,39100,39100,39100,39100,0
|
|
20241115,185700,583247184550,39100,39100,39100,39100,0
|
|
20241115,185600,583247184550,39100,39100,39100,39100,0
|
|
20241115,185500,583247184550,39100,39100,39100,39100,122845
|
|
20241115,185400,583247184550,39100,39100,39100,39100,0
|
|
20241115,185300,583247184550,39100,39100,39100,39100,0
|
|
20241115,185200,583247184550,39100,39100,39100,39100,0
|
|
20241115,185100,583247184550,39100,39100,39100,39100,0
|
|
20241115,185000,583247184550,39100,39100,39100,39100,0
|
|
20241115,184900,583247184550,39100,39100,39100,39100,0
|
|
20241115,184800,583247184550,39100,39100,39100,39100,0
|
|
20241115,184700,583247184550,39100,39100,39100,39100,0
|
|
20241115,184600,583247184550,39100,39100,39100,39100,0
|
|
20241115,184500,583247184550,39100,39100,39100,39100,0
|
|
20241115,184400,583247184550,39100,39100,39100,39100,0
|
|
20241115,184300,583247184550,39100,39100,39100,39100,0
|
|
20241115,184200,583247184550,39100,39100,39100,39100,0
|
|
20241115,184100,583247184550,39100,39100,39100,39100,0
|
|
20241115,184000,583247184550,39100,39100,39100,39100,0
|
|
20241115,183900,583247184550,39100,39100,39100,39100,0
|
|
20241115,183800,583247184550,39100,39100,39100,39100,0
|
|
20241115,183700,583247184550,39100,39100,39100,39100,0
|
|
20241115,183600,583247184550,39100,39100,39100,39100,0
|
|
20241115,183500,583247184550,39100,39100,39100,39100,0
|
|
20241115,183400,583247184550,39100,39100,39100,39100,0
|
|
20241115,183300,583247184550,39100,39100,39100,39100,0
|
|
20241115,183200,583247184550,39100,39100,39100,39100,0
|
|
20241115,183100,583247184550,39100,39100,39100,39100,0
|
|
20241115,183000,583247184550,39100,39100,39100,39100,0
|
|
20241115,182900,583247184550,39100,39100,39100,39100,0
|
|
20241115,182800,583247184550,39100,39100,39100,39100,0
|
|
20241115,182700,583247184550,39100,39100,39100,39100,0
|
|
20241115,182600,583247184550,39100,39100,39100,39100,0
|
|
20241115,182500,583247184550,39100,39100,39100,39100,122845
|
|
20241115,182400,583247184550,39100,39100,39100,39100,0
|
|
20241115,182300,583247184550,39100,39100,39100,39100,0
|
|
20241115,182200,583247184550,39100,39100,39100,39100,0
|
|
20241115,182100,583247184550,39100,39100,39100,39100,0
|
|
20241115,182000,583247184550,39100,39100,39100,39100,0
|
|
20241115,181900,583247184550,39100,39100,39100,39100,0
|
|
20241115,181800,583247184550,39100,39100,39100,39100,0
|
|
20241115,181700,583247184550,39100,39100,39100,39100,0
|
|
20241115,181600,583247184550,39100,39100,39100,39100,0
|
|
20241115,181500,583247184550,39100,39100,39100,39100,0
|
|
20241115,181400,583247184550,39100,39100,39100,39100,0
|
|
20241115,181300,583247184550,39100,39100,39100,39100,0
|
|
20241115,181200,583247184550,39100,39100,39100,39100,0
|
|
20241115,181100,583247184550,39100,39100,39100,39100,0
|
|
20241115,181000,583247184550,39100,39100,39100,39100,0
|
|
20241115,180900,583247184550,39100,39100,39100,39100,0
|
|
20241115,180800,583247184550,39100,39100,39100,39100,0
|
|
20241115,180700,583247184550,39100,39100,39100,39100,0
|
|
20241115,180600,583247184550,39100,39100,39100,39100,0
|
|
20241115,180500,583247184550,39100,39100,39100,39100,0
|
|
20241115,180400,583247184550,39100,39100,39100,39100,0
|
|
20241115,180300,583247184550,39100,39100,39100,39100,0
|
|
20241115,180200,583247184550,39100,39100,39100,39100,0
|
|
20241115,180100,583247184550,39100,39100,39100,39100,0
|
|
20241115,180000,583247184550,39100,39100,39100,39100,0
|
|
20241115,175900,583247184550,39100,39100,39100,39100,0
|
|
20241115,175800,583247184550,39100,39100,39100,39100,0
|
|
20241115,175700,583247184550,39100,39100,39100,39100,0
|
|
20241115,175600,583247184550,39100,39100,39100,39100,0
|
|
20241115,175500,583247184550,39100,39100,39100,39100,122845
|
|
20241115,175400,583247184550,39100,39100,39100,39100,0
|
|
20241115,175300,583247184550,39100,39100,39100,39100,0
|
|
20241115,175200,583247184550,39100,39100,39100,39100,0
|
|
20241115,175100,583247184550,39100,39100,39100,39100,0
|
|
20241115,175000,583247184550,39100,39100,39100,39100,0
|
|
20241115,174900,583247184550,39100,39100,39100,39100,0
|
|
20241115,174800,583247184550,39100,39100,39100,39100,0
|
|
20241115,174700,583247184550,39100,39100,39100,39100,0
|
|
20241115,174600,583247184550,39100,39100,39100,39100,0
|
|
20241115,174500,583247184550,39100,39100,39100,39100,0
|
|
20241115,174400,583247184550,39100,39100,39100,39100,0
|
|
20241115,174300,583247184550,39100,39100,39100,39100,0
|
|
20241115,174200,583247184550,39100,39100,39100,39100,0
|
|
20241115,174100,583247184550,39100,39100,39100,39100,0
|
|
20241115,174000,583247184550,39100,39100,39100,39100,0
|
|
20241115,173900,583247184550,39100,39100,39100,39100,0
|
|
20241115,173800,583247184550,39100,39100,39100,39100,0
|
|
20241115,173700,583247184550,39100,39100,39100,39100,0
|
|
20241115,173600,583247184550,39100,39100,39100,39100,0
|
|
20241115,173500,583247184550,39100,39100,39100,39100,0
|
|
20241115,173400,583247184550,39100,39100,39100,39100,0
|
|
20241115,173300,583247184550,39100,39100,39100,39100,0
|
|
20241115,173200,583247184550,39100,39100,39100,39100,0
|
|
20241115,173100,583247184550,39100,39100,39100,39100,0
|
|
20241115,173000,583247184550,39100,39100,39100,39100,0
|
|
20241115,172900,583247184550,39100,39100,39100,39100,0
|
|
20241115,172800,583247184550,39100,39100,39100,39100,0
|
|
20241115,172700,583247184550,39100,39100,39100,39100,0
|
|
20241115,172600,583247184550,39100,39100,39100,39100,0
|
|
20241115,172500,583247184550,39100,39100,39100,39100,122845
|
|
20241115,172400,583247184550,39100,39100,39100,39100,0
|
|
20241115,172300,583247184550,39100,39100,39100,39100,0
|
|
20241115,172200,583247184550,39100,39100,39100,39100,0
|
|
20241115,172100,583247184550,39100,39100,39100,39100,0
|
|
20241115,172000,583247184550,39100,39100,39100,39100,0
|
|
20241115,171900,583247184550,39100,39100,39100,39100,0
|
|
20241115,171800,583247184550,39100,39100,39100,39100,0
|
|
20241115,171700,583247184550,39100,39100,39100,39100,0
|
|
20241115,171600,583247184550,39100,39100,39100,39100,0
|
|
20241115,171500,583247184550,39100,39100,39100,39100,0
|
|
20241115,171400,583247184550,39100,39100,39100,39100,0
|
|
20241115,171300,583247184550,39100,39100,39100,39100,0
|
|
20241115,171200,583247184550,39100,39100,39100,39100,0
|
|
20241115,171100,583247184550,39100,39100,39100,39100,0
|
|
20241115,171000,583247184550,39100,39100,39100,39100,0
|
|
20241115,170900,583247184550,39100,39100,39100,39100,0
|
|
20241115,170800,583247184550,39100,39100,39100,39100,0
|
|
20241115,170700,583247184550,39100,39100,39100,39100,0
|
|
20241115,170600,583247184550,39100,39100,39100,39100,0
|
|
20241115,170500,583247184550,39100,39100,39100,39100,0
|
|
20241115,170400,583247184550,39100,39100,39100,39100,0
|
|
20241115,170300,583247184550,39100,39100,39100,39100,0
|
|
20241115,170200,583247184550,39100,39100,39100,39100,0
|
|
20241115,170100,583247184550,39100,39100,39100,39100,0
|
|
20241115,170000,583247184550,39100,39100,39100,39100,0
|
|
20241115,165900,583247184550,39100,39100,39100,39100,0
|
|
20241115,165800,583247184550,39100,39100,39100,39100,0
|
|
20241115,165700,583247184550,39100,39100,39100,39100,0
|
|
20241115,165600,583247184550,39100,39100,39100,39100,0
|
|
20241115,165500,583247184550,39100,39100,39100,39100,122845
|
|
20241115,165400,583247184550,39100,39100,39100,39100,0
|
|
20241115,165300,583247184550,39100,39100,39100,39100,0
|
|
20241115,165200,583247184550,39100,39100,39100,39100,0
|
|
20241115,165100,583247184550,39100,39100,39100,39100,0
|
|
20241115,165000,583247184550,39100,39100,39100,39100,0
|
|
20241115,164900,583247184550,39100,39100,39100,39100,0
|
|
20241115,164800,583247184550,39100,39100,39100,39100,0
|
|
20241115,164700,583247184550,39100,39100,39100,39100,0
|
|
20241115,164600,583247184550,39100,39100,39100,39100,0
|
|
20241115,164500,583247184550,39100,39100,39100,39100,0
|
|
20241115,164400,583247184550,39100,39100,39100,39100,0
|
|
20241115,164300,583247184550,39100,39100,39100,39100,0
|
|
20241115,164200,583247184550,39100,39100,39100,39100,0
|
|
20241115,164100,583247184550,39100,39100,39100,39100,0
|
|
20241115,164000,583247184550,39100,39100,39100,39100,0
|
|
20241115,163900,583247184550,39100,39100,39100,39100,0
|
|
20241115,163800,583247184550,39100,39100,39100,39100,0
|
|
20241115,163700,583247184550,39100,39100,39100,39100,0
|
|
20241115,163600,583247184550,39100,39100,39100,39100,0
|
|
20241115,163500,583247184550,39100,39100,39100,39100,0
|
|
20241115,163400,583247184550,39100,39100,39100,39100,0
|
|
20241115,163300,583247184550,39100,39100,39100,39100,0
|
|
20241115,163200,583247184550,39100,39100,39100,39100,0
|
|
20241115,163100,583247184550,39100,39100,39100,39100,0
|
|
20241115,163000,583247184550,39100,39100,39100,39100,0
|
|
20241115,162900,583247184550,39100,39100,39100,39100,0
|
|
20241115,162800,583247184550,39100,39100,39100,39100,0
|
|
20241115,162700,583247184550,39100,39100,39100,39100,0
|
|
20241115,162600,583247184550,39100,39100,39100,39100,0
|
|
20241115,162500,583247184550,39100,39100,39100,39100,122845
|
|
20241115,162400,583247184550,39100,39100,39100,39100,0
|
|
20241115,162300,583247184550,39100,39100,39100,39100,0
|
|
20241115,162200,583247184550,39100,39100,39100,39100,0
|
|
20241115,162100,583247184550,39100,39100,39100,39100,0
|
|
20241115,162000,583247184550,39100,39100,39100,39100,0
|
|
20241115,161900,583247184550,39100,39100,39100,39100,0
|
|
20241115,161800,583247184550,39100,39100,39100,39100,0
|
|
20241115,161700,583247184550,39100,39100,39100,39100,0
|
|
20241115,161600,583247184550,39100,39100,39100,39100,0
|
|
20241115,161500,583247184550,39100,39100,39100,39100,0
|
|
20241115,161400,583247184550,39100,39100,39100,39100,0
|
|
20241115,161300,583247184550,39100,39100,39100,39100,0
|
|
20241115,161200,583247184550,39100,39100,39100,39100,0
|
|
20241115,161100,583247184550,39100,39100,39100,39100,0
|
|
20241115,161000,583247184550,39100,39100,39100,39100,0
|
|
20241115,160900,583247184550,39100,39100,39100,39100,0
|
|
20241115,160800,583247184550,39100,39100,39100,39100,0
|
|
20241115,160700,583247184550,39100,39100,39100,39100,0
|
|
20241115,160600,583247184550,39100,39100,39100,39100,0
|
|
20241115,160500,583247184550,39100,39100,39100,39100,0
|
|
20241115,160400,583247184550,39100,39100,39100,39100,0
|
|
20241115,160300,583247184550,39100,39100,39100,39100,0
|
|
20241115,160200,583247184550,39100,39100,39100,39100,0
|
|
20241115,160100,583247184550,39100,39100,39100,39100,0
|
|
20241115,160000,583247184550,39100,39100,39100,39100,0
|
|
20241115,155900,583247184550,39100,39100,39100,39100,0
|
|
20241115,155800,583247184550,39100,39100,39100,39100,0
|
|
20241115,155700,583247184550,39100,39100,39100,39100,0
|
|
20241115,155600,583247184550,39100,39100,39100,39100,0
|
|
20241115,155500,583247184550,39100,39100,39100,39100,122845
|
|
20241115,155400,583247184550,39100,39100,39100,39100,0
|
|
20241115,155300,583247184550,39100,39100,39100,39100,0
|
|
20241115,155200,583247184550,39100,39100,39100,39100,0
|
|
20241115,155100,583247184550,39100,39100,39100,39100,0
|
|
20241115,155000,583247184550,39100,39100,39100,39100,0
|
|
20241115,154900,583247184550,39100,39100,39100,39100,0
|
|
20241115,154800,583247184550,39100,39100,39100,39100,0
|
|
20241115,154700,583247184550,39100,39100,39100,39100,0
|
|
20241115,154600,583247184550,39100,39100,39100,39100,0
|
|
20241115,154500,583247184550,39100,39100,39100,39100,0
|
|
20241115,154400,583247184550,39100,39100,39100,39100,0
|
|
20241115,154300,583247184550,39100,39100,39100,39100,0
|
|
20241115,154200,583247184550,39100,39100,39100,39100,0
|
|
20241115,154100,583247184550,39100,39100,39100,39100,0
|
|
20241115,154000,583247184550,39100,39100,39100,39100,0
|
|
20241115,153900,583247184550,39100,39100,39100,39100,0
|
|
20241115,153800,583247184550,39100,39100,39100,39100,0
|
|
20241115,153700,583247184550,39100,39100,39100,39100,0
|
|
20241115,153600,583247184550,39100,39100,39100,39100,0
|
|
20241115,153500,583247184550,39100,39100,39100,39100,0
|
|
20241115,153400,583247184550,39100,39100,39100,39100,0
|
|
20241115,153300,583247184550,39100,39100,39100,39100,0
|
|
20241115,153200,583247184550,39100,39100,39100,39100,0
|
|
20241115,153100,583247184550,39100,39100,39100,39100,0
|
|
20241115,153000,583247184550,39100,39100,39100,39100,122845
|
|
20241115,152900,578443945050,38950,38950,38950,38950,0
|
|
20241115,152800,578443945050,38950,38950,38950,38950,0
|
|
20241115,152700,578443945050,38950,38950,38950,38950,0
|
|
20241115,152600,578443945050,38950,38950,38950,38950,0
|
|
20241115,152500,578443945050,38950,38950,38950,38950,0
|
|
20241115,152400,578443945050,38950,38950,38950,38950,0
|
|
20241115,152300,578443945050,38950,38950,38950,38950,0
|
|
20241115,152200,578443945050,38950,38950,38950,38950,0
|
|
20241115,152100,578443945050,38950,38950,38950,38950,0
|
|
20241115,152000,578443945050,38950,38950,38950,38950,0
|
|
20241115,151900,578443945050,38950,39050,39100,38900,45873
|
|
20241115,151800,576655048750,39050,39100,39100,39000,23965
|
|
20241115,151700,575718924000,39100,39100,39150,39050,22975
|
|
20241115,151600,574820679550,39050,39050,39100,39050,14336
|
|
20241115,151500,574260271850,39100,38950,39100,38900,45699
|
|
20241115,151400,572478376400,38950,38950,38950,38900,8400
|
|
20241115,151300,572151373550,38900,38900,38950,38900,8654
|
|
20241115,151200,571814572000,38950,38900,38950,38850,11074
|
|
20241115,151100,571383692000,38900,38900,38950,38850,19764
|
|
20241115,151000,570615151650,38850,38850,38950,38800,32304
|
|
20241115,150900,569359520100,38900,38900,38900,38850,34270
|
|
20241115,150800,568027784900,38850,38950,39000,38850,67521
|
|
20241115,150700,565400839450,38950,39000,39050,38950,35925
|
|
20241115,150600,563999761200,39000,39100,39100,39000,46171
|
|
20241115,150500,562197531900,39100,39150,39150,39050,29526
|
|
20241115,150400,561043126350,39100,39150,39150,39100,12676
|
|
20241115,150300,560547320750,39150,39150,39200,39100,26231
|
|
20241115,150200,559520383400,39200,39200,39200,39150,8678
|
|
20241115,150100,559180479000,39200,39200,39200,39150,7533
|
|
20241115,150000,558885283050,39200,39250,39250,39150,18719
|
|
20241115,145900,558151416950,39250,39250,39250,39150,14726
|
|
20241115,145800,557574077400,39250,39200,39300,39200,78605
|
|
20241115,145700,554490702350,39200,39200,39200,39150,19346
|
|
20241115,145600,553732698650,39200,39200,39200,39100,16373
|
|
20241115,145500,553091607100,39150,39150,39200,39150,16591
|
|
20241115,145400,552441943850,39200,39150,39200,39100,11307
|
|
20241115,145300,551999189850,39200,39150,39200,39100,28409
|
|
20241115,145200,550886620650,39200,39150,39200,39100,16312
|
|
20241115,145100,550247961750,39100,39150,39150,39100,7863
|
|
20241115,145000,549940343050,39150,39150,39150,39100,4762
|
|
20241115,144900,549753972600,39150,39100,39150,39100,6156
|
|
20241115,144800,549513117600,39150,39150,39150,39100,7903
|
|
20241115,144700,549203815700,39100,39150,39150,39100,5978
|
|
20241115,144600,548969945050,39150,39150,39150,39100,5092
|
|
20241115,144500,548770768300,39100,39100,39150,39100,3700
|
|
20241115,144400,548625986400,39100,39150,39200,39100,11741
|
|
20241115,144300,548166323650,39200,39150,39200,39150,8935
|
|
20241115,144200,547816474850,39200,39200,39200,39150,6471
|
|
20241115,144100,547562914200,39150,39200,39200,39150,6613
|
|
20241115,144000,547303893100,39200,39200,39200,39100,10927
|
|
20241115,143900,546876101700,39150,39150,39200,39100,13386
|
|
20241115,143800,546351966850,39150,39100,39150,39100,3243
|
|
20241115,143700,546225058700,39100,39150,39150,39100,3098
|
|
20241115,143600,546103828700,39150,39150,39150,39100,8161
|
|
20241115,143500,545784445950,39150,39200,39200,39100,5814
|
|
20241115,143400,545556824050,39200,39200,39200,39100,5921
|
|
20241115,143300,545324921900,39200,39150,39200,39150,15579
|
|
20241115,143200,544714426500,39150,39200,39200,39100,11231
|
|
20241115,143100,544274610800,39200,39150,39200,39100,13868
|
|
20241115,143000,543731532450,39200,39150,39200,39150,5099
|
|
20241115,142900,543531815900,39150,39200,39200,39150,7330
|
|
20241115,142800,543244686150,39150,39200,39200,39150,5719
|
|
20241115,142700,543020726350,39150,39150,39200,39150,6111
|
|
20241115,142600,542781305200,39200,39200,39200,39150,3544
|
|
20241115,142500,542642468750,39200,39200,39250,39150,8834
|
|
20241115,142400,542296337500,39200,39250,39250,39150,10605
|
|
20241115,142300,541880627300,39200,39250,39250,39150,8665
|
|
20241115,142200,541540873000,39200,39250,39250,39200,11832
|
|
20241115,142100,541076966850,39200,39250,39250,39150,7654
|
|
20241115,142000,540776896950,39250,39300,39300,39200,9001
|
|
20241115,141900,540423687850,39300,39250,39300,39200,11018
|
|
20241115,141800,539991470050,39250,39200,39300,39150,29565
|
|
20241115,141700,538832229350,39200,39200,39200,39150,6617
|
|
20241115,141600,538572922500,39150,39150,39200,39100,6344
|
|
20241115,141500,538324556450,39150,39150,39150,39100,5390
|
|
20241115,141400,538113720500,39150,39100,39150,39100,6480
|
|
20241115,141300,537860158800,39150,39150,39150,39100,7102
|
|
20241115,141200,537582310350,39150,39150,39150,39100,6097
|
|
20241115,141100,537343762850,39100,39100,39150,39100,3750
|
|
20241115,141000,537197094600,39150,39150,39150,39050,5175
|
|
20241115,140900,536994777050,39150,39150,39150,39050,10176
|
|
20241115,140800,536596712000,39100,39100,39150,39050,14416
|
|
20241115,140700,536033546900,39050,39100,39150,39050,13290
|
|
20241115,140600,535514322950,39150,39200,39200,39050,40756
|
|
20241115,140500,533920684450,39200,39250,39250,39150,9666
|
|
20241115,140400,533542017900,39200,39250,39300,39200,13716
|
|
20241115,140300,533004018550,39200,39250,39300,39200,11368
|
|
20241115,140200,532558189400,39200,39300,39300,39200,8972
|
|
20241115,140100,532206215200,39300,39350,39350,39250,14436
|
|
20241115,140000,531639008950,39350,39250,39350,39250,12063
|
|
20241115,135900,531164893700,39250,39250,39300,39200,11758
|
|
20241115,135800,530703571300,39250,39200,39250,39150,8370
|
|
20241115,135700,530375403100,39250,39150,39250,39150,9008
|
|
20241115,135600,530022258600,39200,39200,39200,39150,7262
|
|
20241115,135500,529737761150,39150,39150,39200,39150,4131
|
|
20241115,135400,529575913250,39200,39150,39200,39150,4069
|
|
20241115,135300,529416436350,39150,39200,39200,39150,5696
|
|
20241115,135200,529193363800,39200,39150,39200,39100,15269
|
|
20241115,135100,528595241350,39150,39150,39200,39100,9848
|
|
20241115,135000,528209772950,39100,39150,39200,39100,11788
|
|
20241115,134900,527748227950,39100,39250,39300,39100,41191
|
|
20241115,134800,526134364900,39200,39250,39300,39200,9694
|
|
20241115,134700,525753838950,39250,39300,39350,39250,8602
|
|
20241115,134600,525415905050,39300,39300,39400,39250,13286
|
|
20241115,134500,524893636800,39350,39350,39400,39250,10218
|
|
20241115,134400,524491721150,39350,39300,39350,39250,8539
|
|
20241115,134300,524156253600,39300,39250,39350,39250,8309
|
|
20241115,134200,523829942600,39300,39350,39350,39250,10446
|
|
20241115,134100,523419334650,39350,39350,39400,39300,8014
|
|
20241115,134000,523104168500,39350,39350,39400,39300,13291
|
|
20241115,133900,522581390550,39350,39350,39350,39250,10249
|
|
20241115,133800,522178350250,39300,39400,39400,39300,9128
|
|
20241115,133700,521819264750,39350,39500,39500,39250,39709
|
|
20241115,133600,520254472700,39500,39400,39500,39350,31403
|
|
20241115,133500,519016400550,39400,39300,39400,39300,16273
|
|
20241115,133400,518375996200,39350,39250,39350,39250,20402
|
|
20241115,133300,517574094000,39250,39300,39300,39250,6201
|
|
20241115,133200,517330465450,39250,39300,39300,39250,3992
|
|
20241115,133100,517173637850,39300,39250,39300,39200,7233
|
|
20241115,133000,516889691350,39200,39250,39300,39200,16515
|
|
20241115,132900,516241366800,39250,39200,39250,39200,5594
|
|
20241115,132800,516021869150,39250,39250,39250,39200,6465
|
|
20241115,132700,515768248450,39200,39250,39250,39200,6431
|
|
20241115,132600,515516041750,39200,39250,39250,39200,6511
|
|
20241115,132500,515260570600,39200,39250,39250,39150,3771
|
|
20241115,132400,515112689450,39200,39200,39250,39150,5052
|
|
20241115,132300,514914627800,39200,39200,39250,39150,14528
|
|
20241115,132200,514345242000,39150,39250,39250,39150,12048
|
|
20241115,132100,513872872400,39200,39250,39300,39200,9430
|
|
20241115,132000,513502765950,39300,39250,39300,39200,14991
|
|
20241115,131900,512914550650,39250,39250,39300,39200,10726
|
|
20241115,131800,512493504650,39250,39200,39300,39100,27667
|
|
20241115,131700,511408263750,39150,39150,39200,39100,12974
|
|
20241115,131600,510900234550,39150,39150,39150,39050,7487
|
|
20241115,131500,510607458200,39100,39150,39150,39100,7529
|
|
20241115,131400,510312984050,39150,39150,39150,39100,2799
|
|
20241115,131300,510203421650,39150,39150,39150,39100,7006
|
|
20241115,131200,509929264950,39100,39200,39200,39100,11909
|
|
20241115,131100,509462818050,39150,39150,39200,39150,4891
|
|
20241115,131000,509271235400,39200,39200,39200,39150,6376
|
|
20241115,130900,509021516400,39200,39200,39200,39150,10430
|
|
20241115,130800,508612770700,39150,39150,39200,39150,3410
|
|
20241115,130700,508479148400,39150,39150,39200,39100,6332
|
|
20241115,130600,508231246550,39150,39150,39200,39150,3127
|
|
20241115,130500,508108752100,39150,39150,39200,39100,6631
|
|
20241115,130400,507849102350,39200,39200,39200,39100,6464
|
|
20241115,130300,507595978000,39150,39150,39200,39100,11106
|
|
20241115,130200,507161211150,39100,39150,39150,39100,5322
|
|
20241115,130100,506953059400,39100,39150,39150,39100,5687
|
|
20241115,130000,506730592450,39150,39150,39150,39100,3455
|
|
20241115,125900,506595390750,39100,39200,39200,39100,4639
|
|
20241115,125800,506413790700,39150,39200,39200,39100,9869
|
|
20241115,125700,506027401200,39150,39250,39250,39150,6578
|
|
20241115,125600,505769476750,39250,39250,39250,39150,7490
|
|
20241115,125500,505475824950,39250,39300,39350,39200,16312
|
|
20241115,125400,504834903900,39300,39200,39300,39200,15858
|
|
20241115,125300,504212591550,39250,39300,39300,39200,10646
|
|
20241115,125200,503794632550,39300,39150,39300,39150,16938
|
|
20241115,125100,503130438600,39150,39150,39200,39100,7221
|
|
20241115,125000,502847700550,39150,39100,39150,39050,7240
|
|
20241115,124900,502564632300,39100,39050,39100,39000,4453
|
|
20241115,124800,502390707650,39050,39100,39100,39000,4896
|
|
20241115,124700,502199483800,39050,39100,39100,39000,8616
|
|
20241115,124600,501863234450,39050,39000,39100,38950,5404
|
|
20241115,124500,501652413100,39000,38950,39000,38900,9485
|
|
20241115,124400,501283026100,38950,39050,39050,38900,18628
|
|
20241115,124300,500557396500,39000,39000,39050,39000,11872
|
|
20241115,124200,500094320200,39000,39050,39100,38950,13532
|
|
20241115,124100,499566475450,39100,38850,39100,38850,14105
|
|
20241115,124000,499016661450,38850,39100,39100,38750,119260
|
|
20241115,123900,494373453750,39100,39100,39150,39050,23049
|
|
20241115,123800,493472144150,39100,39250,39250,39050,44921
|
|
20241115,123700,491714357250,39250,39300,39350,39200,12554
|
|
20241115,123600,491221227000,39350,39400,39400,39300,15548
|
|
20241115,123500,490609714300,39400,39400,39450,39300,26933
|
|
20241115,123400,489549391200,39400,39350,39400,39300,20883
|
|
20241115,123300,488727389500,39350,39200,39350,39150,41392
|
|
20241115,123200,487104100100,39200,39200,39200,39150,7259
|
|
20241115,123100,486819757800,39200,39150,39200,39100,11602
|
|
20241115,123000,486365485550,39150,39150,39150,39100,4677
|
|
20241115,122900,486182501150,39150,39100,39150,39100,6387
|
|
20241115,122800,485932669650,39150,39100,39150,39100,4076
|
|
20241115,122700,485773266550,39100,39150,39150,39100,5685
|
|
20241115,122600,485550911650,39150,39150,39150,39050,10216
|
|
20241115,122500,485151406100,39150,39200,39200,39100,9622
|
|
20241115,122400,484774731800,39200,39200,39200,39100,6939
|
|
20241115,122300,484503013150,39200,39200,39200,39150,7375
|
|
20241115,122200,484214179050,39150,39150,39200,39150,7056
|
|
20241115,122100,483937849600,39100,39100,39200,39050,5862
|
|
20241115,122000,483708598750,39100,39050,39100,39050,5530
|
|
20241115,121900,483492555850,39050,39150,39200,39050,36029
|
|
20241115,121800,482083609150,39150,39200,39200,39150,4238
|
|
20241115,121700,481917593350,39200,39200,39200,39100,5562
|
|
20241115,121600,481699799750,39150,39100,39200,39100,7724
|
|
20241115,121500,481397321400,39100,39150,39150,39050,20403
|
|
20241115,121400,480599433000,39150,39150,39200,39100,13353
|
|
20241115,121300,480076725700,39150,39050,39150,39050,21515
|
|
20241115,121200,479235741800,39050,39200,39200,39050,51776
|
|
20241115,121100,477210920150,39150,39200,39200,39150,11493
|
|
20241115,121000,476760825200,39150,39300,39300,39150,30329
|
|
20241115,120900,475571713500,39250,39200,39300,39200,9751
|
|
20241115,120800,475188985900,39250,39250,39300,39200,23318
|
|
20241115,120700,474274073900,39250,39350,39350,39250,11134
|
|
20241115,120600,473836506600,39350,39350,39350,39300,9298
|
|
20241115,120500,473470885800,39350,39350,39400,39300,3857
|
|
20241115,120400,473319060200,39400,39350,39400,39300,8549
|
|
20241115,120300,472982591450,39350,39300,39400,39250,14762
|
|
20241115,120200,472402200050,39250,39350,39350,39250,22764
|
|
20241115,120100,471508039600,39300,39400,39450,39300,15157
|
|
20241115,120000,470911275350,39450,39450,39450,39400,10104
|
|
20241115,115900,470512975900,39450,39500,39500,39400,15545
|
|
20241115,115800,469899535100,39500,39500,39500,39450,8363
|
|
20241115,115700,469569421600,39500,39550,39700,39450,109086
|
|
20241115,115600,465255444500,39500,39500,39550,39500,4568
|
|
20241115,115500,465074868350,39500,39500,39550,39450,14001
|
|
20241115,115400,464521760000,39500,39500,39550,39400,10113
|
|
20241115,115300,464122385100,39450,39500,39500,39400,11791
|
|
20241115,115200,463657173450,39450,39500,39500,39450,5420
|
|
20241115,115100,463443188150,39450,39450,39500,39400,8161
|
|
20241115,115000,463121136300,39450,39450,39500,39400,11310
|
|
20241115,114900,462674980950,39450,39450,39500,39400,14015
|
|
20241115,114800,462122041400,39500,39450,39600,39400,32836
|
|
20241115,114700,460824481550,39450,39450,39500,39400,7272
|
|
20241115,114600,460537609250,39450,39500,39500,39400,7026
|
|
20241115,114500,460260403500,39450,39500,39500,39400,10569
|
|
20241115,114400,459843336400,39500,39300,39500,39250,20313
|
|
20241115,114300,459043638400,39250,39300,39350,39250,23520
|
|
20241115,114200,458119551950,39300,39400,39400,39300,6611
|
|
20241115,114100,457859413200,39400,39400,39450,39350,9251
|
|
20241115,114000,457495095550,39400,39400,39400,39350,5954
|
|
20241115,113900,457260602300,39400,39450,39450,39350,9785
|
|
20241115,113800,456874953800,39450,39450,39500,39400,3608
|
|
20241115,113700,456732608100,39400,39400,39500,39400,13477
|
|
20241115,113600,456200934350,39400,39450,39450,39400,6856
|
|
20241115,113500,455930581850,39450,39500,39500,39450,8730
|
|
20241115,113400,455585914950,39450,39500,39500,39450,8436
|
|
20241115,113300,455253033400,39500,39600,39600,39450,22829
|
|
20241115,113200,454350639400,39600,39500,39600,39400,18684
|
|
20241115,113100,453612706900,39500,39500,39500,39450,6055
|
|
20241115,113000,453373685400,39450,39450,39500,39450,7448
|
|
20241115,112900,453079542500,39500,39500,39550,39450,9545
|
|
20241115,112800,452702622700,39500,39500,39550,39400,17619
|
|
20241115,112700,452006881450,39500,39350,39500,39350,12733
|
|
20241115,112600,451504715250,39400,39450,39450,39350,7535
|
|
20241115,112500,451207784400,39450,39450,39500,39350,6037
|
|
20241115,112400,450969729150,39500,39250,39500,39200,19312
|
|
20241115,112300,450210205850,39300,39450,39450,39250,24252
|
|
20241115,112200,449257097700,39450,39400,39450,39350,13698
|
|
20241115,112100,448717243000,39450,39500,39500,39400,12270
|
|
20241115,112000,448233116250,39450,39500,39500,39450,9258
|
|
20241115,111900,447867759650,39500,39500,39500,39450,6165
|
|
20241115,111800,447624355850,39500,39650,39700,39450,29620
|
|
20241115,111700,446453319800,39650,39600,39700,39550,17100
|
|
20241115,111600,445775746800,39600,39450,39700,39400,24725
|
|
20241115,111500,444798404000,39450,39450,39500,39400,6853
|
|
20241115,111400,444528025050,39450,39500,39500,39400,16992
|
|
20241115,111300,443858048650,39500,39500,39500,39400,13020
|
|
20241115,111200,443344231650,39500,39500,39600,39400,19708
|
|
20241115,111100,442566130600,39500,39450,39600,39400,9158
|
|
20241115,111000,442204515400,39450,39500,39600,39400,27584
|
|
20241115,110900,441115224550,39500,39650,39800,39400,115671
|
|
20241115,110800,436528090250,39550,39600,39650,39550,20787
|
|
20241115,110700,435705200500,39550,39600,39600,39500,17187
|
|
20241115,110600,435025315850,39550,39650,39650,39550,21040
|
|
20241115,110500,434191901300,39650,39650,39700,39600,30633
|
|
20241115,110400,432977231650,39650,39500,39650,39450,24009
|
|
20241115,110300,432026973900,39500,39550,39700,39450,71306
|
|
20241115,110200,429203808300,39550,39350,39550,39300,21626
|
|
20241115,110100,428350909950,39300,39250,39350,39150,31224
|
|
20241115,110000,427125276800,39200,39300,39350,39200,30075
|
|
20241115,105900,425944863700,39300,39400,39400,39250,14954
|
|
20241115,105800,425356851350,39350,39300,39450,39300,23626
|
|
20241115,105700,424425783650,39300,39350,39400,39250,22097
|
|
20241115,105600,423556650400,39400,39450,39500,39350,13578
|
|
20241115,105500,423021494600,39450,39500,39550,39350,29290
|
|
20241115,105400,421866275200,39500,39500,39550,39450,22991
|
|
20241115,105300,420958283000,39500,39450,39550,39400,25834
|
|
20241115,105200,419937985950,39500,39550,39650,39450,47495
|
|
20241115,105100,418058727650,39600,39350,39600,39350,47313
|
|
20241115,105000,416190970650,39400,39300,39400,39200,25792
|
|
20241115,104900,415176969400,39300,39300,39300,39200,13899
|
|
20241115,104800,414631306300,39250,39350,39400,39250,25621
|
|
20241115,104700,413623837200,39350,39300,39350,39250,16223
|
|
20241115,104600,412986397350,39300,39200,39300,39200,11290
|
|
20241115,104500,412543337750,39250,39300,39300,39200,16911
|
|
20241115,104400,411879631250,39300,39250,39300,39200,12212
|
|
20241115,104300,411400150400,39250,39250,39250,39100,30913
|
|
20241115,104200,410189202200,39250,39200,39250,39150,17580
|
|
20241115,104100,409499706000,39200,39150,39200,39100,28338
|
|
20241115,104000,408389726300,39150,39050,39150,39050,15862
|
|
20241115,103900,407769245300,39100,39050,39150,39050,25031
|
|
20241115,103800,406790632150,39100,38950,39100,38900,25490
|
|
20241115,103700,405795688700,38900,38800,39000,38750,36595
|
|
20241115,103600,404372076050,38800,38750,38800,38650,47633
|
|
20241115,103500,402527567450,38750,38800,38800,38650,42667
|
|
20241115,103400,400876531650,38800,38950,39000,38650,112247
|
|
20241115,103300,396521985500,38900,39000,39000,38850,60388
|
|
20241115,103200,394172205550,39000,39050,39100,38900,81687
|
|
20241115,103100,390987512850,39050,39250,39300,39050,91642
|
|
20241115,103000,387400921600,39250,39300,39350,39200,33211
|
|
20241115,102900,386097550000,39300,39450,39500,39300,35900
|
|
20241115,102800,384683313900,39450,39450,39550,39400,22368
|
|
20241115,102700,383800531950,39450,39400,39450,39350,32277
|
|
20241115,102600,382527922850,39400,39250,39400,39100,42006
|
|
20241115,102500,380880002450,39250,39350,39400,39250,30078
|
|
20241115,102400,379697797850,39350,39550,39550,39100,148147
|
|
20241115,102300,373879464750,39550,39650,39700,39500,41974
|
|
20241115,102200,372217951000,39600,39850,39850,39600,48095
|
|
20241115,102100,370306309900,39850,39750,39850,39750,19155
|
|
20241115,102000,369543690750,39750,39900,39900,39750,31186
|
|
20241115,101900,368301588650,39900,39700,39900,39700,33514
|
|
20241115,101800,366966946000,39750,39700,39800,39650,21553
|
|
20241115,101700,366110067900,39700,39700,39700,39600,11129
|
|
20241115,101600,365668483600,39700,39500,39700,39500,23427
|
|
20241115,101500,364741174450,39500,39700,39750,39450,57137
|
|
20241115,101400,362479283500,39700,39800,39900,39650,44975
|
|
20241115,101300,360689129050,39750,39700,39800,39650,23918
|
|
20241115,101200,359738991050,39700,39850,39850,39650,40298
|
|
20241115,101100,358137050600,39850,39850,39850,39700,53591
|
|
20241115,101000,356003864350,39850,39650,39850,39650,35077
|
|
20241115,100900,354609521000,39700,39900,39950,39600,68772
|
|
20241115,100800,351872116950,39900,39550,39900,39500,81317
|
|
20241115,100700,348642269700,39550,39500,39550,39350,35524
|
|
20241115,100600,347240966950,39500,39400,39550,39350,25285
|
|
20241115,100500,346243565600,39400,39250,39400,39200,19388
|
|
20241115,100400,345480931750,39200,39350,39400,39200,36322
|
|
20241115,100300,344054974250,39350,39400,39450,39300,27632
|
|
20241115,100200,342967371300,39400,39300,39400,39150,54443
|
|
20241115,100100,340832872200,39250,39450,39500,39250,48360
|
|
20241115,100000,338928654050,39450,39550,39600,39350,63916
|
|
20241115,095900,336407035050,39600,39800,39800,39550,80889
|
|
20241115,095800,333198600100,39800,39900,39900,39550,95928
|
|
20241115,095700,329384735500,39850,39750,39900,39700,121922
|
|
20241115,095600,324527743250,39750,39600,39750,39550,60691
|
|
20241115,095500,322120851150,39600,39500,39600,39400,31170
|
|
20241115,095400,320889681750,39500,39250,39500,39200,40038
|
|
20241115,095300,319315478200,39250,39500,39550,39200,63600
|
|
20241115,095200,316813481500,39500,39400,39550,39400,30520
|
|
20241115,095100,315609235450,39400,39600,39650,39400,58838
|
|
20241115,095000,313283709100,39650,39450,39700,39450,70844
|
|
20241115,094900,310478750600,39500,39400,39500,39250,52790
|
|
20241115,094800,308400451550,39350,39600,39650,39300,78547
|
|
20241115,094700,305301216950,39600,39400,39650,39350,99412
|
|
20241115,094600,301376392800,39350,39400,39450,39250,71750
|
|
20241115,094500,298551942450,39400,39250,39450,39250,71175
|
|
20241115,094400,295749917000,39250,39250,39300,39200,60181
|
|
20241115,094300,293386757350,39200,39150,39250,39100,50040
|
|
20241115,094200,291424906200,39150,39250,39350,39050,58770
|
|
20241115,094100,289119523650,39250,38950,39250,38900,56072
|
|
20241115,094000,286930372750,38950,39050,39100,38850,43101
|
|
20241115,093900,285250638400,39050,38800,39300,38750,89531
|
|
20241115,093800,281752940450,38750,38500,38800,38450,35155
|
|
20241115,093700,280392628350,38500,38750,38850,38450,79739
|
|
20241115,093600,277310672300,38800,38400,38800,38350,73182
|
|
20241115,093500,274486853400,38400,38200,38500,38150,78221
|
|
20241115,093400,271490072250,38200,38550,38550,38150,133900
|
|
20241115,093300,266358811450,38550,38550,38700,38450,48366
|
|
20241115,093200,264494854400,38550,38650,38700,38400,84759
|
|
20241115,093100,261228631100,38700,39050,39050,38500,167310
|
|
20241115,093000,254760718550,39000,38950,39100,38900,45378
|
|
20241115,092900,252993343600,38950,39150,39150,38900,68543
|
|
20241115,092800,250320034900,39100,39500,39500,39050,84181
|
|
20241115,092700,247015126750,39500,39350,39550,39300,118419
|
|
20241115,092600,242343296950,39350,39250,39350,39150,54833
|
|
20241115,092500,240191304150,39250,39350,39400,39150,61336
|
|
20241115,092400,237781102550,39350,38950,39400,38950,55411
|
|
20241115,092300,235612337250,39000,39050,39100,38850,83422
|
|
20241115,092200,232362585300,39100,39250,39250,39050,48317
|
|
20241115,092100,230472975900,39200,39500,39600,38950,152968
|
|
20241115,092000,224467330350,39500,39200,39500,39050,68457
|
|
20241115,091900,221778588600,39150,39050,39200,38900,56666
|
|
20241115,091800,219562965700,39050,39100,39250,38900,78951
|
|
20241115,091700,216480150950,39050,39350,39350,38900,137537
|
|
20241115,091600,211101738550,39350,39000,39350,38850,217608
|
|
20241115,091500,202589577650,38950,38350,39050,38300,156953
|
|
20241115,091400,196510715250,38300,38550,38600,37900,328041
|
|
20241115,091300,183985030900,38600,38300,38750,38250,196096
|
|
20241115,091200,176423591200,38250,39600,39650,38200,453218
|
|
20241115,091100,158843107050,39600,39950,40000,39450,266251
|
|
20241115,091000,148282430950,39950,40400,40450,39850,271533
|
|
20241115,090900,137404588400,40400,40750,40850,40250,229084
|
|
20241115,090800,128131251850,40750,40850,41050,40750,344781
|
|
20241115,090700,114030127700,40850,40250,40950,40200,424890
|
|
20241115,090600,96742894350,40250,40250,40500,40200,423201
|
|
20241115,090500,79661936050,40200,40250,40300,40000,322984
|
|
20241115,090400,66688300150,40250,39750,40250,39650,413345
|
|
20241115,090300,50172310400,39700,39200,39750,39150,145006
|
|
20241115,090200,44446333400,39200,39350,39350,38850,161316
|
|
20241115,090100,38147315200,39350,39900,39950,39150,377167
|
|
20241115,090000,23245303600,39850,39600,40000,39500,584873
|