626 lines
35 KiB
CSV
626 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,192300,331867458550,38100,38100,38100,38100,99360
|
|
20241118,192200,331867458550,38100,38100,38100,38100,0
|
|
20241118,192100,331867458550,38100,38100,38100,38100,0
|
|
20241118,192000,331867458550,38100,38100,38100,38100,0
|
|
20241118,191900,331867458550,38100,38100,38100,38100,0
|
|
20241118,191800,331867458550,38100,38100,38100,38100,0
|
|
20241118,191700,331867458550,38100,38100,38100,38100,0
|
|
20241118,191600,331867458550,38100,38100,38100,38100,0
|
|
20241118,191500,331867458550,38100,38100,38100,38100,0
|
|
20241118,191400,331867458550,38100,38100,38100,38100,0
|
|
20241118,191300,331867458550,38100,38100,38100,38100,0
|
|
20241118,191200,331867458550,38100,38100,38100,38100,0
|
|
20241118,191100,331867458550,38100,38100,38100,38100,0
|
|
20241118,191000,331867458550,38100,38100,38100,38100,0
|
|
20241118,190900,331867458550,38100,38100,38100,38100,0
|
|
20241118,190800,331867458550,38100,38100,38100,38100,0
|
|
20241118,190700,331867458550,38100,38100,38100,38100,0
|
|
20241118,190600,331867458550,38100,38100,38100,38100,0
|
|
20241118,190500,331867458550,38100,38100,38100,38100,0
|
|
20241118,190400,331867458550,38100,38100,38100,38100,0
|
|
20241118,190300,331867458550,38100,38100,38100,38100,0
|
|
20241118,190200,331867458550,38100,38100,38100,38100,0
|
|
20241118,190100,331867458550,38100,38100,38100,38100,0
|
|
20241118,190000,331867458550,38100,38100,38100,38100,0
|
|
20241118,185900,331867458550,38100,38100,38100,38100,0
|
|
20241118,185800,331867458550,38100,38100,38100,38100,0
|
|
20241118,185700,331867458550,38100,38100,38100,38100,0
|
|
20241118,185600,331867458550,38100,38100,38100,38100,0
|
|
20241118,185500,331867458550,38100,38100,38100,38100,0
|
|
20241118,185400,331867458550,38100,38100,38100,38100,0
|
|
20241118,185300,331867458550,38100,38100,38100,38100,99360
|
|
20241118,185200,331867458550,38100,38100,38100,38100,0
|
|
20241118,185100,331867458550,38100,38100,38100,38100,0
|
|
20241118,185000,331867458550,38100,38100,38100,38100,0
|
|
20241118,184900,331867458550,38100,38100,38100,38100,0
|
|
20241118,184800,331867458550,38100,38100,38100,38100,0
|
|
20241118,184700,331867458550,38100,38100,38100,38100,0
|
|
20241118,184600,331867458550,38100,38100,38100,38100,0
|
|
20241118,184500,331867458550,38100,38100,38100,38100,0
|
|
20241118,184400,331867458550,38100,38100,38100,38100,0
|
|
20241118,184300,331867458550,38100,38100,38100,38100,0
|
|
20241118,184200,331867458550,38100,38100,38100,38100,0
|
|
20241118,184100,331867458550,38100,38100,38100,38100,0
|
|
20241118,184000,331867458550,38100,38100,38100,38100,0
|
|
20241118,183900,331867458550,38100,38100,38100,38100,0
|
|
20241118,183800,331867458550,38100,38100,38100,38100,0
|
|
20241118,183700,331867458550,38100,38100,38100,38100,0
|
|
20241118,183600,331867458550,38100,38100,38100,38100,0
|
|
20241118,183500,331867458550,38100,38100,38100,38100,0
|
|
20241118,183400,331867458550,38100,38100,38100,38100,0
|
|
20241118,183300,331867458550,38100,38100,38100,38100,0
|
|
20241118,183200,331867458550,38100,38100,38100,38100,0
|
|
20241118,183100,331867458550,38100,38100,38100,38100,0
|
|
20241118,183000,331867458550,38100,38100,38100,38100,0
|
|
20241118,182900,331867458550,38100,38100,38100,38100,0
|
|
20241118,182800,331867458550,38100,38100,38100,38100,0
|
|
20241118,182700,331867458550,38100,38100,38100,38100,0
|
|
20241118,182600,331867458550,38100,38100,38100,38100,0
|
|
20241118,182500,331867458550,38100,38100,38100,38100,0
|
|
20241118,182400,331867458550,38100,38100,38100,38100,0
|
|
20241118,182300,331867458550,38100,38100,38100,38100,99360
|
|
20241118,182200,331867458550,38100,38100,38100,38100,0
|
|
20241118,182100,331867458550,38100,38100,38100,38100,0
|
|
20241118,182000,331867458550,38100,38100,38100,38100,0
|
|
20241118,181900,331867458550,38100,38100,38100,38100,0
|
|
20241118,181800,331867458550,38100,38100,38100,38100,0
|
|
20241118,181700,331867458550,38100,38100,38100,38100,0
|
|
20241118,181600,331867458550,38100,38100,38100,38100,0
|
|
20241118,181500,331867458550,38100,38100,38100,38100,0
|
|
20241118,181400,331867458550,38100,38100,38100,38100,0
|
|
20241118,181300,331867458550,38100,38100,38100,38100,0
|
|
20241118,181200,331867458550,38100,38100,38100,38100,0
|
|
20241118,181100,331867458550,38100,38100,38100,38100,0
|
|
20241118,181000,331867458550,38100,38100,38100,38100,0
|
|
20241118,180900,331867458550,38100,38100,38100,38100,0
|
|
20241118,180800,331867458550,38100,38100,38100,38100,0
|
|
20241118,180700,331867458550,38100,38100,38100,38100,0
|
|
20241118,180600,331867458550,38100,38100,38100,38100,0
|
|
20241118,180500,331867458550,38100,38100,38100,38100,0
|
|
20241118,180400,331867458550,38100,38100,38100,38100,0
|
|
20241118,180300,331867458550,38100,38100,38100,38100,0
|
|
20241118,180200,331867458550,38100,38100,38100,38100,0
|
|
20241118,180100,331867458550,38100,38100,38100,38100,0
|
|
20241118,180000,331867458550,38100,38100,38100,38100,0
|
|
20241118,175900,331867458550,38100,38100,38100,38100,0
|
|
20241118,175800,331867458550,38100,38100,38100,38100,0
|
|
20241118,175700,331867458550,38100,38100,38100,38100,0
|
|
20241118,175600,331867458550,38100,38100,38100,38100,0
|
|
20241118,175500,331867458550,38100,38100,38100,38100,0
|
|
20241118,175400,331867458550,38100,38100,38100,38100,0
|
|
20241118,175300,331867458550,38100,38100,38100,38100,99360
|
|
20241118,175200,331867458550,38100,38100,38100,38100,0
|
|
20241118,175100,331867458550,38100,38100,38100,38100,0
|
|
20241118,175000,331867458550,38100,38100,38100,38100,0
|
|
20241118,174900,331867458550,38100,38100,38100,38100,0
|
|
20241118,174800,331867458550,38100,38100,38100,38100,0
|
|
20241118,174700,331867458550,38100,38100,38100,38100,0
|
|
20241118,174600,331867458550,38100,38100,38100,38100,0
|
|
20241118,174500,331867458550,38100,38100,38100,38100,0
|
|
20241118,174400,331867458550,38100,38100,38100,38100,0
|
|
20241118,174300,331867458550,38100,38100,38100,38100,0
|
|
20241118,174200,331867458550,38100,38100,38100,38100,0
|
|
20241118,174100,331867458550,38100,38100,38100,38100,0
|
|
20241118,174000,331867458550,38100,38100,38100,38100,0
|
|
20241118,173900,331867458550,38100,38100,38100,38100,0
|
|
20241118,173800,331867458550,38100,38100,38100,38100,0
|
|
20241118,173700,331867458550,38100,38100,38100,38100,0
|
|
20241118,173600,331867458550,38100,38100,38100,38100,0
|
|
20241118,173500,331867458550,38100,38100,38100,38100,0
|
|
20241118,173400,331867458550,38100,38100,38100,38100,0
|
|
20241118,173300,331867458550,38100,38100,38100,38100,0
|
|
20241118,173200,331867458550,38100,38100,38100,38100,0
|
|
20241118,173100,331867458550,38100,38100,38100,38100,0
|
|
20241118,173000,331867458550,38100,38100,38100,38100,0
|
|
20241118,172900,331867458550,38100,38100,38100,38100,0
|
|
20241118,172800,331867458550,38100,38100,38100,38100,0
|
|
20241118,172700,331867458550,38100,38100,38100,38100,0
|
|
20241118,172600,331867458550,38100,38100,38100,38100,0
|
|
20241118,172500,331867458550,38100,38100,38100,38100,0
|
|
20241118,172400,331867458550,38100,38100,38100,38100,0
|
|
20241118,172300,331867458550,38100,38100,38100,38100,99360
|
|
20241118,172200,331867458550,38100,38100,38100,38100,0
|
|
20241118,172100,331867458550,38100,38100,38100,38100,0
|
|
20241118,172000,331867458550,38100,38100,38100,38100,0
|
|
20241118,171900,331867458550,38100,38100,38100,38100,0
|
|
20241118,171800,331867458550,38100,38100,38100,38100,0
|
|
20241118,171700,331867458550,38100,38100,38100,38100,0
|
|
20241118,171600,331867458550,38100,38100,38100,38100,0
|
|
20241118,171500,331867458550,38100,38100,38100,38100,0
|
|
20241118,171400,331867458550,38100,38100,38100,38100,0
|
|
20241118,171300,331867458550,38100,38100,38100,38100,0
|
|
20241118,171200,331867458550,38100,38100,38100,38100,0
|
|
20241118,171100,331867458550,38100,38100,38100,38100,0
|
|
20241118,171000,331867458550,38100,38100,38100,38100,0
|
|
20241118,170900,331867458550,38100,38100,38100,38100,0
|
|
20241118,170800,331867458550,38100,38100,38100,38100,0
|
|
20241118,170700,331867458550,38100,38100,38100,38100,0
|
|
20241118,170600,331867458550,38100,38100,38100,38100,0
|
|
20241118,170500,331867458550,38100,38100,38100,38100,0
|
|
20241118,170400,331867458550,38100,38100,38100,38100,0
|
|
20241118,170300,331867458550,38100,38100,38100,38100,0
|
|
20241118,170200,331867458550,38100,38100,38100,38100,0
|
|
20241118,170100,331867458550,38100,38100,38100,38100,0
|
|
20241118,170000,331867458550,38100,38100,38100,38100,0
|
|
20241118,165900,331867458550,38100,38100,38100,38100,0
|
|
20241118,165800,331867458550,38100,38100,38100,38100,0
|
|
20241118,165700,331867458550,38100,38100,38100,38100,0
|
|
20241118,165600,331867458550,38100,38100,38100,38100,0
|
|
20241118,165500,331867458550,38100,38100,38100,38100,0
|
|
20241118,165400,331867458550,38100,38100,38100,38100,0
|
|
20241118,165300,331867458550,38100,38100,38100,38100,99360
|
|
20241118,165200,331867458550,38100,38100,38100,38100,0
|
|
20241118,165100,331867458550,38100,38100,38100,38100,0
|
|
20241118,165000,331867458550,38100,38100,38100,38100,0
|
|
20241118,164900,331867458550,38100,38100,38100,38100,0
|
|
20241118,164800,331867458550,38100,38100,38100,38100,0
|
|
20241118,164700,331867458550,38100,38100,38100,38100,0
|
|
20241118,164600,331867458550,38100,38100,38100,38100,0
|
|
20241118,164500,331867458550,38100,38100,38100,38100,0
|
|
20241118,164400,331867458550,38100,38100,38100,38100,0
|
|
20241118,164300,331867458550,38100,38100,38100,38100,0
|
|
20241118,164200,331867458550,38100,38100,38100,38100,0
|
|
20241118,164100,331867458550,38100,38100,38100,38100,0
|
|
20241118,164000,331867458550,38100,38100,38100,38100,0
|
|
20241118,163900,331867458550,38100,38100,38100,38100,0
|
|
20241118,163800,331867458550,38100,38100,38100,38100,0
|
|
20241118,163700,331867458550,38100,38100,38100,38100,0
|
|
20241118,163600,331867458550,38100,38100,38100,38100,0
|
|
20241118,163500,331867458550,38100,38100,38100,38100,0
|
|
20241118,163400,331867458550,38100,38100,38100,38100,0
|
|
20241118,163300,331867458550,38100,38100,38100,38100,0
|
|
20241118,163200,331867458550,38100,38100,38100,38100,0
|
|
20241118,163100,331867458550,38100,38100,38100,38100,0
|
|
20241118,163000,331867458550,38100,38100,38100,38100,0
|
|
20241118,162900,331867458550,38100,38100,38100,38100,0
|
|
20241118,162800,331867458550,38100,38100,38100,38100,0
|
|
20241118,162700,331867458550,38100,38100,38100,38100,0
|
|
20241118,162600,331867458550,38100,38100,38100,38100,0
|
|
20241118,162500,331867458550,38100,38100,38100,38100,0
|
|
20241118,162400,331867458550,38100,38100,38100,38100,0
|
|
20241118,162300,331867458550,38100,38100,38100,38100,99360
|
|
20241118,162200,331867458550,38100,38100,38100,38100,0
|
|
20241118,162100,331867458550,38100,38100,38100,38100,0
|
|
20241118,162000,331867458550,38100,38100,38100,38100,0
|
|
20241118,161900,331867458550,38100,38100,38100,38100,0
|
|
20241118,161800,331867458550,38100,38100,38100,38100,0
|
|
20241118,161700,331867458550,38100,38100,38100,38100,0
|
|
20241118,161600,331867458550,38100,38100,38100,38100,0
|
|
20241118,161500,331867458550,38100,38100,38100,38100,0
|
|
20241118,161400,331867458550,38100,38100,38100,38100,0
|
|
20241118,161300,331867458550,38100,38100,38100,38100,0
|
|
20241118,161200,331867458550,38100,38100,38100,38100,0
|
|
20241118,161100,331867458550,38100,38100,38100,38100,0
|
|
20241118,161000,331867458550,38100,38100,38100,38100,0
|
|
20241118,160900,331867458550,38100,38100,38100,38100,0
|
|
20241118,160800,331867458550,38100,38100,38100,38100,0
|
|
20241118,160700,331867458550,38100,38100,38100,38100,0
|
|
20241118,160600,331867458550,38100,38100,38100,38100,0
|
|
20241118,160500,331867458550,38100,38100,38100,38100,0
|
|
20241118,160400,331867458550,38100,38100,38100,38100,0
|
|
20241118,160300,331867458550,38100,38100,38100,38100,0
|
|
20241118,160200,331867458550,38100,38100,38100,38100,0
|
|
20241118,160100,331867458550,38100,38100,38100,38100,0
|
|
20241118,160000,331867458550,38100,38100,38100,38100,0
|
|
20241118,155900,331867458550,38100,38100,38100,38100,0
|
|
20241118,155800,331867458550,38100,38100,38100,38100,0
|
|
20241118,155700,331867458550,38100,38100,38100,38100,0
|
|
20241118,155600,331867458550,38100,38100,38100,38100,0
|
|
20241118,155500,331867458550,38100,38100,38100,38100,0
|
|
20241118,155400,331867458550,38100,38100,38100,38100,0
|
|
20241118,155300,331867458550,38100,38100,38100,38100,99360
|
|
20241118,155200,331867458550,38100,38100,38100,38100,0
|
|
20241118,155100,331867458550,38100,38100,38100,38100,0
|
|
20241118,155000,331867458550,38100,38100,38100,38100,0
|
|
20241118,154900,331867458550,38100,38100,38100,38100,0
|
|
20241118,154800,331867458550,38100,38100,38100,38100,0
|
|
20241118,154700,331867458550,38100,38100,38100,38100,0
|
|
20241118,154600,331867458550,38100,38100,38100,38100,0
|
|
20241118,154500,331867458550,38100,38100,38100,38100,0
|
|
20241118,154400,331867458550,38100,38100,38100,38100,0
|
|
20241118,154300,331867458550,38100,38100,38100,38100,0
|
|
20241118,154200,331867458550,38100,38100,38100,38100,0
|
|
20241118,154100,331867458550,38100,38100,38100,38100,0
|
|
20241118,154000,331867458550,38100,38100,38100,38100,0
|
|
20241118,153900,331867458550,38100,38100,38100,38100,0
|
|
20241118,153800,331867458550,38100,38100,38100,38100,0
|
|
20241118,153700,331867458550,38100,38100,38100,38100,0
|
|
20241118,153600,331867458550,38100,38100,38100,38100,0
|
|
20241118,153500,331867458550,38100,38100,38100,38100,0
|
|
20241118,153400,331867458550,38100,38100,38100,38100,0
|
|
20241118,153300,331867458550,38100,38100,38100,38100,0
|
|
20241118,153200,331867458550,38100,38100,38100,38100,0
|
|
20241118,153100,331867458550,38100,38100,38100,38100,0
|
|
20241118,153000,331867458550,38100,38100,38100,38100,99360
|
|
20241118,152900,328081842550,38050,38050,38050,38050,0
|
|
20241118,152800,328081842550,38050,38050,38050,38050,0
|
|
20241118,152700,328081842550,38050,38050,38050,38050,0
|
|
20241118,152600,328081842550,38050,38050,38050,38050,0
|
|
20241118,152500,328081842550,38050,38050,38050,38050,0
|
|
20241118,152400,328081842550,38050,38050,38050,38050,0
|
|
20241118,152300,328081842550,38050,38050,38050,38050,0
|
|
20241118,152200,328081842550,38050,38050,38050,38050,0
|
|
20241118,152100,328081842550,38050,38050,38050,38050,0
|
|
20241118,152000,328081842550,38050,38050,38050,38050,0
|
|
20241118,151900,328081842550,38050,38000,38050,37950,25043
|
|
20241118,151800,327129393500,37950,38000,38000,37950,14649
|
|
20241118,151700,326572900300,38000,37900,38000,37900,13918
|
|
20241118,151600,326044567100,37900,37950,38000,37900,9145
|
|
20241118,151500,325697538000,37950,38000,38000,37900,16782
|
|
20241118,151400,325060571500,38000,38000,38000,37950,5787
|
|
20241118,151300,324840841900,37950,38000,38000,37900,13216
|
|
20241118,151200,324339229350,37950,38000,38000,37950,10202
|
|
20241118,151100,323952001000,38000,38000,38000,37950,13597
|
|
20241118,151000,323435848700,38000,38000,38050,37950,27339
|
|
20241118,150900,322396395950,38000,38050,38050,38000,5884
|
|
20241118,150800,322172667350,38000,38000,38050,38000,3669
|
|
20241118,150700,322033175950,38050,38050,38050,38000,4587
|
|
20241118,150600,321858749050,38000,38050,38050,38000,8078
|
|
20241118,150500,321551649550,38050,38000,38050,37950,6646
|
|
20241118,150400,321299010300,37950,38050,38050,37950,8238
|
|
20241118,150300,320985886600,38050,38000,38050,38000,6886
|
|
20241118,150200,320724160300,38000,38000,38050,38000,6710
|
|
20241118,150100,320469091650,38050,38100,38150,38000,10899
|
|
20241118,150000,320054134900,38100,38150,38150,38100,6992
|
|
20241118,145900,319787689750,38100,38200,38200,38100,10876
|
|
20241118,145800,319372759350,38150,38200,38200,38150,5443
|
|
20241118,145700,319164880150,38200,38100,38200,38100,9530
|
|
20241118,145600,318801207700,38150,38150,38150,38100,13763
|
|
20241118,145500,318276393650,38100,38000,38100,38000,18738
|
|
20241118,145400,317563413450,38000,37900,38000,37900,8479
|
|
20241118,145300,317241713600,37900,37950,37950,37850,9053
|
|
20241118,145200,316898572350,37900,37900,37950,37900,14620
|
|
20241118,145100,316344429250,37900,37950,37950,37900,4708
|
|
20241118,145000,316165845550,37950,38000,38000,37900,13489
|
|
20241118,144900,315653834600,38000,38000,38000,37950,3343
|
|
20241118,144800,315526923950,38000,37950,38050,37950,7834
|
|
20241118,144700,315229278350,38000,37950,38000,37900,22220
|
|
20241118,144600,314385467550,37950,38000,38000,37950,17399
|
|
20241118,144500,313724947550,38000,38000,38050,37950,12476
|
|
20241118,144400,313250917850,38000,38000,38050,38000,3815
|
|
20241118,144300,313105890800,38050,38000,38050,38000,8389
|
|
20241118,144200,312787034900,38000,38000,38050,38000,3485
|
|
20241118,144100,312654536300,38050,38050,38050,38000,10437
|
|
20241118,144000,312257580600,38050,38050,38050,38000,1946
|
|
20241118,143900,312183572150,38050,38050,38100,38000,4904
|
|
20241118,143800,311996990250,38050,38100,38100,38000,5296
|
|
20241118,143700,311795461200,38100,38150,38150,38000,6775
|
|
20241118,143600,311537694800,38150,38150,38150,38100,5137
|
|
20241118,143500,311341878800,38150,38100,38150,38100,2853
|
|
20241118,143400,311233149050,38150,38100,38150,38100,2928
|
|
20241118,143300,311121538000,38150,38100,38150,38050,9514
|
|
20241118,143200,310759260150,38100,38050,38100,38050,2095
|
|
20241118,143100,310679515300,38050,38150,38150,38050,6473
|
|
20241118,143000,310432913150,38150,38150,38150,38100,2719
|
|
20241118,142900,310329192400,38100,38150,38150,38100,5518
|
|
20241118,142800,310118731450,38150,38100,38150,38050,3586
|
|
20241118,142700,309982071300,38100,38100,38100,38050,12384
|
|
20241118,142600,309510352500,38100,37950,38100,37950,9942
|
|
20241118,142500,309132265500,37950,38000,38000,37950,7711
|
|
20241118,142400,308839295850,37950,37950,38000,37950,5619
|
|
20241118,142300,308625927050,37950,37950,38000,37950,6090
|
|
20241118,142200,308394638900,37950,38050,38100,37950,18145
|
|
20241118,142100,307705246250,38000,38000,38050,38000,2112
|
|
20241118,142000,307624962350,38050,38000,38050,38000,3540
|
|
20241118,141900,307490317050,38000,38050,38050,38000,4976
|
|
20241118,141800,307301064150,38050,38050,38050,38000,5800
|
|
20241118,141700,307080560900,38050,38000,38050,38000,3952
|
|
20241118,141600,306930231050,38000,38050,38050,38000,6228
|
|
20241118,141500,306693457550,38000,38000,38100,37950,14820
|
|
20241118,141400,306130510050,37950,38000,38000,37950,6901
|
|
20241118,141300,305868361050,38000,38050,38100,38000,7187
|
|
20241118,141200,305595024400,38100,38050,38100,38000,8296
|
|
20241118,141100,305279404250,38050,38050,38050,38000,3476
|
|
20241118,141000,305147241300,38050,38000,38050,38000,4482
|
|
20241118,140900,304976902050,38050,38000,38050,37950,13847
|
|
20241118,140800,304450685600,38000,38050,38100,38000,9084
|
|
20241118,140700,304105087200,38100,38150,38150,38050,2943
|
|
20241118,140600,303992964100,38150,38150,38150,38100,1518
|
|
20241118,140500,303935105450,38100,38100,38100,38050,3496
|
|
20241118,140400,303801943400,38050,38100,38100,38050,3087
|
|
20241118,140300,303684413100,38100,38100,38100,38050,3441
|
|
20241118,140200,303553413050,38100,38050,38150,38050,5280
|
|
20241118,140100,303352276150,38050,38150,38150,38000,9542
|
|
20241118,140000,302988890300,38150,38250,38250,38150,15473
|
|
20241118,135900,302397514800,38200,38150,38250,38150,6533
|
|
20241118,135800,302147934450,38200,38050,38200,38000,30362
|
|
20241118,135700,300990621000,38000,38100,38100,38000,11921
|
|
20241118,135600,300536797450,38100,38150,38200,38100,9077
|
|
20241118,135500,300190654750,38150,38150,38200,38150,3486
|
|
20241118,135400,300057652350,38150,38200,38250,38150,7192
|
|
20241118,135300,299783104800,38200,38200,38250,38200,5483
|
|
20241118,135200,299573593550,38200,38250,38300,38150,25705
|
|
20241118,135100,298590861300,38250,38250,38350,38250,12792
|
|
20241118,135000,298100913050,38300,38300,38350,38250,20299
|
|
20241118,134900,297323485650,38300,38350,38350,38250,24933
|
|
20241118,134800,296368555000,38350,38200,38350,38150,26265
|
|
20241118,134700,295362951850,38200,38150,38200,38100,10342
|
|
20241118,134600,294968127550,38150,38100,38150,38000,12843
|
|
20241118,134500,294479199550,38100,37900,38150,37900,22996
|
|
20241118,134400,293603860750,37900,38000,38000,37900,6070
|
|
20241118,134300,293373470300,37950,38000,38050,37950,19334
|
|
20241118,134200,292638581700,38000,37950,38000,37900,8276
|
|
20241118,134100,292324515900,37950,37900,37950,37850,7144
|
|
20241118,134000,292053826950,37900,37800,37900,37800,6444
|
|
20241118,133900,291809933050,37800,37850,37850,37800,3220
|
|
20241118,133800,291688088550,37850,37850,37850,37800,7794
|
|
20241118,133700,291393123500,37850,37850,37850,37800,8067
|
|
20241118,133600,291087829950,37800,37800,37850,37750,2920
|
|
20241118,133500,290977413100,37800,37800,37850,37750,6781
|
|
20241118,133400,290721132500,37800,37800,37800,37750,4154
|
|
20241118,133300,290564234250,37800,37800,37850,37750,10807
|
|
20241118,133200,290155758600,37800,37750,37800,37700,8323
|
|
20241118,133100,289841477200,37750,37650,37750,37600,7520
|
|
20241118,133000,289558002100,37600,37550,37650,37500,9088
|
|
20241118,132900,289216528850,37500,37550,37600,37500,15708
|
|
20241118,132800,288626686750,37600,37600,37650,37550,12111
|
|
20241118,132700,288171443250,37600,37600,37650,37550,8157
|
|
20241118,132600,287864742500,37550,37600,37650,37550,4844
|
|
20241118,132500,287682631550,37600,37650,37650,37600,2589
|
|
20241118,132400,287585254300,37600,37650,37650,37600,3247
|
|
20241118,132300,287463086700,37650,37650,37650,37600,1767
|
|
20241118,132200,287396637550,37650,37650,37700,37600,4615
|
|
20241118,132100,287222932650,37700,37650,37700,37550,7414
|
|
20241118,132000,286943997800,37650,37650,37700,37600,7052
|
|
20241118,131900,286678490250,37650,37550,37700,37550,4835
|
|
20241118,131800,286496475500,37600,37550,37600,37500,32115
|
|
20241118,131700,285290037100,37550,37600,37650,37550,9083
|
|
20241118,131600,284948627750,37650,37500,37650,37500,14252
|
|
20241118,131500,284413151600,37500,37600,37650,37500,33250
|
|
20241118,131400,283163688800,37600,37750,37750,37600,36729
|
|
20241118,131300,281780226650,37700,37800,37800,37700,33125
|
|
20241118,131200,280529689700,37800,37800,37850,37750,7354
|
|
20241118,131100,280251779450,37850,37800,37850,37750,5855
|
|
20241118,131000,280030433750,37800,37800,37850,37750,13101
|
|
20241118,130900,279535358300,37800,37750,37800,37750,3852
|
|
20241118,130800,279389828500,37750,37800,37850,37750,6970
|
|
20241118,130700,279126637950,37800,37850,37900,37750,7364
|
|
20241118,130600,278848011700,37850,37900,37900,37850,2712
|
|
20241118,130500,278745337950,37900,37800,37900,37750,13189
|
|
20241118,130400,278246661750,37750,37750,37800,37750,7248
|
|
20241118,130300,277972994350,37750,37800,37850,37700,34433
|
|
20241118,130200,276672802950,37800,37900,37900,37800,15970
|
|
20241118,130100,276068550000,37850,37850,37900,37850,3534
|
|
20241118,130000,275934762450,37850,37950,37950,37850,5457
|
|
20241118,125900,275728141000,37900,37900,37900,37850,5926
|
|
20241118,125800,275503617350,37900,37850,37900,37850,5483
|
|
20241118,125700,275296072800,37850,37850,37900,37850,12163
|
|
20241118,125600,274835570900,37850,37950,37950,37850,10178
|
|
20241118,125500,274449953800,37900,38000,38000,37900,7241
|
|
20241118,125400,274175365900,37950,37950,38050,37950,10984
|
|
20241118,125300,273758243850,38000,38050,38050,37950,9947
|
|
20241118,125200,273380279150,38000,38050,38100,38000,6293
|
|
20241118,125100,273140818000,38050,38100,38100,38050,1687
|
|
20241118,125000,273076615300,38050,38100,38100,38050,2714
|
|
20241118,124900,272973305300,38100,38100,38100,38050,3469
|
|
20241118,124800,272841230900,38050,38150,38150,38050,6647
|
|
20241118,124700,272587964300,38150,38150,38200,38100,6315
|
|
20241118,124600,272347126850,38150,38000,38150,37950,10770
|
|
20241118,124500,271936991250,38000,37950,38000,37950,6965
|
|
20241118,124400,271672407200,38000,38000,38000,37900,3488
|
|
20241118,124300,271540018000,37950,37850,37950,37850,23092
|
|
20241118,124200,270665155700,37850,37900,37950,37850,21310
|
|
20241118,124100,269858152250,37900,38000,38050,37900,35584
|
|
20241118,124000,268507202800,38050,38000,38050,38000,9689
|
|
20241118,123900,268138817850,38000,38050,38050,38000,12280
|
|
20241118,123800,267671992950,38050,38150,38150,38050,7793
|
|
20241118,123700,267375177700,38150,38100,38150,38050,9045
|
|
20241118,123600,267030662600,38050,38050,38100,38050,10834
|
|
20241118,123500,266618209650,38050,38100,38150,38050,20303
|
|
20241118,123400,265845533500,38150,38100,38150,38050,9791
|
|
20241118,123300,265472416700,38050,38200,38200,38050,15257
|
|
20241118,123200,264891063900,38150,38200,38250,38150,15390
|
|
20241118,123100,264303136150,38250,38250,38300,38200,4428
|
|
20241118,123000,264133772650,38300,38250,38350,38200,7351
|
|
20241118,122900,263852387350,38250,38250,38250,38200,4548
|
|
20241118,122800,263678547650,38250,38250,38300,38200,10010
|
|
20241118,122700,263295899250,38250,38250,38300,38200,5559
|
|
20241118,122600,263083371200,38250,38300,38300,38200,6543
|
|
20241118,122500,262833099950,38300,38250,38300,38200,6982
|
|
20241118,122400,262566088350,38250,38350,38400,38200,12009
|
|
20241118,122300,262106263000,38400,38550,38550,38350,16375
|
|
20241118,122200,261476869800,38500,38450,38550,38400,16553
|
|
20241118,122100,260839818550,38450,38400,38450,38350,18645
|
|
20241118,122000,260123721750,38400,38400,38400,38350,11045
|
|
20241118,121900,259699976550,38350,38350,38400,38300,6762
|
|
20241118,121800,259440634750,38350,38350,38350,38300,2484
|
|
20241118,121700,259345402400,38300,38150,38350,38150,12526
|
|
20241118,121600,258866443500,38150,38250,38300,38150,14374
|
|
20241118,121500,258317050200,38300,38300,38300,38250,4354
|
|
20241118,121400,258150483100,38250,38300,38350,38250,3498
|
|
20241118,121300,258016536850,38300,38350,38350,38250,10993
|
|
20241118,121200,257595480950,38300,38350,38350,38300,6158
|
|
20241118,121100,257359377850,38300,38300,38350,38300,8732
|
|
20241118,121000,257024862850,38350,38350,38400,38350,7608
|
|
20241118,120900,256733069850,38400,38450,38450,38350,13169
|
|
20241118,120800,256227377300,38400,38500,38500,38400,15581
|
|
20241118,120700,255628286000,38500,38550,38550,38450,12817
|
|
20241118,120600,255134800500,38500,38500,38550,38500,3647
|
|
20241118,120500,254994269400,38500,38550,38600,38500,33111
|
|
20241118,120400,253717084850,38550,38500,38600,38450,20857
|
|
20241118,120300,252913863800,38500,38550,38600,38450,15614
|
|
20241118,120200,252312605900,38600,38600,38600,38500,17228
|
|
20241118,120100,251648485650,38550,38600,38600,38550,12508
|
|
20241118,120000,251166022750,38550,38450,38600,38400,53550
|
|
20241118,115900,249103879700,38400,38500,38500,38400,13672
|
|
20241118,115800,248578211600,38500,38500,38500,38450,8302
|
|
20241118,115700,248258782000,38500,38450,38500,38450,10113
|
|
20241118,115600,247869536150,38450,38450,38500,38400,14870
|
|
20241118,115500,247297694150,38450,38450,38450,38400,11306
|
|
20241118,115400,246863076850,38450,38450,38450,38400,6905
|
|
20241118,115300,246597685200,38450,38400,38450,38350,11369
|
|
20241118,115200,246161146600,38400,38250,38400,38250,12560
|
|
20241118,115100,245679551650,38300,38250,38300,38200,3989
|
|
20241118,115000,245526897200,38250,38300,38300,38200,8558
|
|
20241118,114900,245199515800,38300,38300,38300,38250,5995
|
|
20241118,114800,244969946950,38300,38150,38300,38150,7201
|
|
20241118,114700,244694700250,38200,38100,38200,38100,7624
|
|
20241118,114600,244404078350,38100,38050,38150,38000,13285
|
|
20241118,114500,243898269150,38050,38100,38150,38050,12021
|
|
20241118,114400,243440654150,38100,38200,38200,38100,12539
|
|
20241118,114300,242962697550,38200,38250,38250,38150,8249
|
|
20241118,114200,242647768500,38250,38300,38350,38200,4417
|
|
20241118,114100,242478781550,38300,38300,38350,38250,5470
|
|
20241118,114000,242269349150,38250,38300,38350,38250,7379
|
|
20241118,113900,241986668600,38350,38400,38400,38300,7146
|
|
20241118,113800,241712712300,38400,38300,38400,38300,5518
|
|
20241118,113700,241501096200,38300,38300,38350,38150,11728
|
|
20241118,113600,241052453200,38300,38250,38300,38250,3393
|
|
20241118,113500,240922579400,38300,38200,38300,38150,9476
|
|
20241118,113400,240560074100,38150,38200,38300,38150,13314
|
|
20241118,113300,240051572350,38200,38200,38200,38100,11402
|
|
20241118,113200,239616451600,38150,38250,38300,38150,10899
|
|
20241118,113100,239199742350,38300,38200,38350,38100,35536
|
|
20241118,113000,237842181550,38150,38350,38400,38150,27631
|
|
20241118,112900,236785154550,38350,38450,38450,38350,6960
|
|
20241118,112800,236517800750,38450,38350,38450,38350,12495
|
|
20241118,112700,236037888250,38350,38300,38400,38250,11534
|
|
20241118,112600,235595739550,38300,38300,38350,38300,5815
|
|
20241118,112500,235372906950,38350,38300,38350,38250,4848
|
|
20241118,112400,235187191950,38350,38250,38350,38200,22083
|
|
20241118,112300,234341781850,38250,38400,38400,38200,52550
|
|
20241118,112200,232329388850,38350,38350,38400,38250,19750
|
|
20241118,112100,231572504600,38350,38450,38450,38350,18553
|
|
20241118,112000,230860589200,38450,38500,38550,38400,14091
|
|
20241118,111900,230318469550,38500,38500,38550,38450,26975
|
|
20241118,111800,229279807850,38500,38400,38500,38350,14914
|
|
20241118,111700,228706695300,38350,38500,38500,38350,20501
|
|
20241118,111600,227919468050,38500,38500,38600,38450,28741
|
|
20241118,111500,226811977200,38500,38500,38550,38450,53650
|
|
20241118,111400,224745547850,38500,38400,38500,38350,32634
|
|
20241118,111300,223490770300,38400,38300,38400,38250,17434
|
|
20241118,111200,222822694900,38250,38400,38400,38200,33102
|
|
20241118,111100,221555562650,38350,38400,38400,38350,13204
|
|
20241118,111000,221048836450,38400,38350,38450,38300,27400
|
|
20241118,110900,219996949050,38300,38450,38500,38300,37172
|
|
20241118,110800,218568898200,38400,38500,38550,38400,48521
|
|
20241118,110700,216700716900,38500,38400,38600,38400,78452
|
|
20241118,110600,213681536800,38400,38300,38400,38250,29202
|
|
20241118,110500,212561347350,38300,38350,38350,38150,36262
|
|
20241118,110400,211172529600,38300,38100,38350,38000,48602
|
|
20241118,110300,209317080100,38050,38200,38200,38050,22494
|
|
20241118,110200,208459682450,38150,38250,38250,38150,30682
|
|
20241118,110100,207286923600,38250,38150,38250,38150,34141
|
|
20241118,110000,205982244950,38200,38200,38300,38100,63466
|
|
20241118,105900,203558855750,38250,38150,38250,38100,59108
|
|
20241118,105800,201300646050,38150,38050,38200,38000,50731
|
|
20241118,105700,199367565300,38050,37950,38050,37900,48460
|
|
20241118,105600,197528560500,37900,38000,38050,37850,42292
|
|
20241118,105500,195923729450,38000,37950,38000,37900,47464
|
|
20241118,105400,194121706050,37950,37750,37950,37700,68373
|
|
20241118,105300,191533300950,37750,37700,37750,37700,4105
|
|
20241118,105200,191378388050,37750,37700,37750,37650,6060
|
|
20241118,105100,191149931400,37650,37700,37750,37650,15196
|
|
20241118,105000,190577048150,37700,37700,37750,37650,19454
|
|
20241118,104900,189843611650,37650,37650,37700,37600,6998
|
|
20241118,104800,189579942500,37650,37600,37700,37550,9358
|
|
20241118,104700,189227801750,37550,37550,37600,37450,22121
|
|
20241118,104600,188397920750,37550,37550,37600,37500,19749
|
|
20241118,104500,187656284950,37550,37800,37800,37550,58079
|
|
20241118,104400,185467354350,37750,37750,37800,37700,29108
|
|
20241118,104300,184367980800,37750,37850,37850,37700,45849
|
|
20241118,104200,182636519300,37800,37750,37850,37700,74006
|
|
20241118,104100,179839269000,37750,37600,37750,37550,58741
|
|
20241118,104000,177628018950,37550,37600,37650,37550,30451
|
|
20241118,103900,176483359650,37650,37500,37700,37450,51176
|
|
20241118,103800,174558515750,37500,37450,37500,37400,11131
|
|
20241118,103700,174141688950,37400,37600,37650,37400,43618
|
|
20241118,103600,172504436200,37600,37400,37600,37350,37237
|
|
20241118,103500,171108489900,37400,37500,37500,37300,34360
|
|
20241118,103400,169822877450,37500,37500,37550,37450,60206
|
|
20241118,103300,167565185450,37500,37400,37500,37350,50613
|
|
20241118,103200,165670043700,37400,37150,37400,37150,61457
|
|
20241118,103100,163377417000,37150,37000,37200,37000,32176
|
|
20241118,103000,162184175700,37000,36900,37050,36850,45444
|
|
20241118,102900,160507756400,36900,37100,37100,36850,198134
|
|
20241118,102800,153185654800,37100,37050,37150,37050,30428
|
|
20241118,102700,152056917850,37100,37050,37100,37000,31385
|
|
20241118,102600,150894162950,37050,37050,37050,37000,33217
|
|
20241118,102500,149664653800,37000,37100,37150,37000,125421
|
|
20241118,102400,145015413850,37150,37200,37200,37100,35721
|
|
20241118,102300,143688405550,37200,37250,37250,37150,30059
|
|
20241118,102200,142570131300,37250,37250,37300,37200,14762
|
|
20241118,102100,142020436500,37250,37350,37350,37200,36091
|
|
20241118,102000,140675717750,37300,37350,37350,37250,19646
|
|
20241118,101900,139942772950,37350,37400,37400,37300,18968
|
|
20241118,101800,139233952300,37400,37350,37450,37350,9060
|
|
20241118,101700,138895041300,37400,37500,37550,37350,13515
|
|
20241118,101600,138389105850,37500,37550,37600,37450,24021
|
|
20241118,101500,137487555900,37550,37450,37550,37400,17192
|
|
20241118,101400,136843098350,37400,37300,37450,37300,11993
|
|
20241118,101300,136394954050,37350,37300,37350,37300,6993
|
|
20241118,101200,136134064600,37350,37250,37350,37200,28135
|
|
20241118,101100,135085658700,37200,37300,37300,37200,20728
|
|
20241118,101000,134314118250,37300,37300,37300,37250,12818
|
|
20241118,100900,133836476400,37250,37300,37300,37200,16362
|
|
20241118,100800,133226998650,37300,37250,37300,37200,29991
|
|
20241118,100700,132109918400,37250,37350,37350,37250,21387
|
|
20241118,100600,131312513600,37350,37300,37350,37300,13417
|
|
20241118,100500,130811931350,37300,37350,37350,37300,6814
|
|
20241118,100400,130557730950,37350,37350,37350,37300,12058
|
|
20241118,100300,130107819400,37350,37300,37400,37300,17408
|
|
20241118,100200,129457505250,37350,37250,37350,37250,23278
|
|
20241118,100100,128589432750,37250,37350,37400,37250,16685
|
|
20241118,100000,127966866400,37350,37450,37500,37300,44885
|
|
20241118,095900,126289054400,37450,37500,37550,37450,17490
|
|
20241118,095800,125633251400,37550,37650,37650,37500,19760
|
|
20241118,095700,124891059650,37650,37700,37700,37600,17413
|
|
20241118,095600,124235686450,37700,37600,37700,37550,11590
|
|
20241118,095500,123799551550,37600,37450,37600,37450,22338
|
|
20241118,095400,122960541200,37500,37650,37650,37450,36550
|
|
20241118,095300,121588734900,37600,37650,37700,37600,26103
|
|
20241118,095200,120606158200,37600,37650,37650,37550,24466
|
|
20241118,095100,119685888150,37650,37550,37650,37500,26391
|
|
20241118,095000,118693740950,37550,37450,37550,37450,15294
|
|
20241118,094900,118120206350,37450,37450,37500,37400,22467
|
|
20241118,094800,117278828850,37450,37600,37600,37400,42324
|
|
20241118,094700,115691600000,37550,37450,37550,37400,40513
|
|
20241118,094600,114172774300,37450,37400,37450,37400,16648
|
|
20241118,094500,113549545000,37450,37350,37450,37300,24305
|
|
20241118,094400,112641111550,37300,37300,37350,37250,17812
|
|
20241118,094300,111976797150,37250,37250,37300,37200,23120
|
|
20241118,094200,111115834550,37250,37150,37250,37150,20403
|
|
20241118,094100,110357225950,37150,37150,37200,37050,63206
|
|
20241118,094000,108011788250,37150,37300,37300,37100,39028
|
|
20241118,093900,106558879600,37300,37150,37350,37150,53824
|
|
20241118,093800,104556319750,37150,37200,37200,37150,35161
|
|
20241118,093700,103249618150,37200,37200,37300,37150,55700
|
|
20241118,093600,101177284650,37250,37200,37250,37150,41807
|
|
20241118,093500,99622147300,37200,37500,37500,37050,249892
|
|
20241118,093400,90313708700,37500,37700,37700,37450,68703
|
|
20241118,093300,87732422350,37700,37850,37900,37650,46374
|
|
20241118,093200,85980506150,37850,37750,37850,37700,17808
|
|
20241118,093100,85307958650,37700,37700,37750,37650,17418
|
|
20241118,093000,84651414700,37700,37700,37700,37650,16715
|
|
20241118,092900,84021647600,37650,37650,37700,37600,15245
|
|
20241118,092800,83447659950,37600,37650,37700,37600,21227
|
|
20241118,092700,82648475500,37600,37550,37700,37500,33089
|
|
20241118,092600,81404621450,37550,37600,37600,37500,21262
|
|
20241118,092500,80605984100,37600,37550,37650,37550,20367
|
|
20241118,092400,79840177400,37600,37550,37750,37550,35047
|
|
20241118,092300,78520750150,37550,37600,37650,37450,56245
|
|
20241118,092200,76410272550,37600,37400,37700,37350,73226
|
|
20241118,092100,73664504650,37400,37650,37650,37400,129180
|
|
20241118,092000,68817773000,37650,37700,37700,37600,67073
|
|
20241118,091900,66293128650,37650,37900,37900,37650,60739
|
|
20241118,091800,63999944450,37850,37950,38050,37850,49282
|
|
20241118,091700,62130092350,37950,38150,38200,37950,48586
|
|
20241118,091600,60281288900,38150,38150,38200,38100,32724
|
|
20241118,091500,59033109500,38150,37950,38200,37950,28024
|
|
20241118,091400,57966329550,37950,38400,38450,37950,83110
|
|
20241118,091300,54790533350,38400,38150,38400,38100,58352
|
|
20241118,091200,52559851000,38100,38050,38200,37900,60976
|
|
20241118,091100,50240092100,38050,37900,38050,37800,68526
|
|
20241118,091000,47641422550,37900,37800,37900,37700,64175
|
|
20241118,090900,45213767200,37850,37800,37850,37700,56117
|
|
20241118,090800,43093003100,37800,37800,37850,37500,187528
|
|
20241118,090700,36035709600,37850,38100,38150,37750,132364
|
|
20241118,090600,31014797850,38150,38050,38200,38050,84448
|
|
20241118,090500,27797489200,38050,38200,38300,38050,84301
|
|
20241118,090400,24581676050,38200,38400,38400,38150,123057
|
|
20241118,090300,19877300400,38400,38400,38750,38350,74464
|
|
20241118,090200,17007177850,38500,38700,38800,38350,103373
|
|
20241118,090100,13020895500,38700,38950,39100,38400,97659
|
|
20241118,090000,9237713550,38850,38250,39000,38250,235839
|