627 lines
35 KiB
CSV
627 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,192400,214685673250,37550,37550,37550,37550,67663
|
|
20241120,192300,214685673250,37550,37550,37550,37550,0
|
|
20241120,192200,214685673250,37550,37550,37550,37550,0
|
|
20241120,192100,214685673250,37550,37550,37550,37550,0
|
|
20241120,192000,214685673250,37550,37550,37550,37550,0
|
|
20241120,191900,214685673250,37550,37550,37550,37550,0
|
|
20241120,191800,214685673250,37550,37550,37550,37550,0
|
|
20241120,191700,214685673250,37550,37550,37550,37550,0
|
|
20241120,191600,214685673250,37550,37550,37550,37550,0
|
|
20241120,191500,214685673250,37550,37550,37550,37550,0
|
|
20241120,191400,214685673250,37550,37550,37550,37550,0
|
|
20241120,191300,214685673250,37550,37550,37550,37550,0
|
|
20241120,191200,214685673250,37550,37550,37550,37550,0
|
|
20241120,191100,214685673250,37550,37550,37550,37550,0
|
|
20241120,191000,214685673250,37550,37550,37550,37550,0
|
|
20241120,190900,214685673250,37550,37550,37550,37550,0
|
|
20241120,190800,214685673250,37550,37550,37550,37550,0
|
|
20241120,190700,214685673250,37550,37550,37550,37550,0
|
|
20241120,190600,214685673250,37550,37550,37550,37550,0
|
|
20241120,190500,214685673250,37550,37550,37550,37550,0
|
|
20241120,190400,214685673250,37550,37550,37550,37550,0
|
|
20241120,190300,214685673250,37550,37550,37550,37550,0
|
|
20241120,190200,214685673250,37550,37550,37550,37550,0
|
|
20241120,190100,214685673250,37550,37550,37550,37550,0
|
|
20241120,190000,214685673250,37550,37550,37550,37550,0
|
|
20241120,185900,214685673250,37550,37550,37550,37550,0
|
|
20241120,185800,214685673250,37550,37550,37550,37550,0
|
|
20241120,185700,214685673250,37550,37550,37550,37550,0
|
|
20241120,185600,214685673250,37550,37550,37550,37550,0
|
|
20241120,185500,214685673250,37550,37550,37550,37550,0
|
|
20241120,185400,214685673250,37550,37550,37550,37550,67663
|
|
20241120,185300,214685673250,37550,37550,37550,37550,0
|
|
20241120,185200,214685673250,37550,37550,37550,37550,0
|
|
20241120,185100,214685673250,37550,37550,37550,37550,0
|
|
20241120,185000,214685673250,37550,37550,37550,37550,0
|
|
20241120,184900,214685673250,37550,37550,37550,37550,0
|
|
20241120,184800,214685673250,37550,37550,37550,37550,0
|
|
20241120,184700,214685673250,37550,37550,37550,37550,0
|
|
20241120,184600,214685673250,37550,37550,37550,37550,0
|
|
20241120,184500,214685673250,37550,37550,37550,37550,0
|
|
20241120,184400,214685673250,37550,37550,37550,37550,0
|
|
20241120,184300,214685673250,37550,37550,37550,37550,0
|
|
20241120,184200,214685673250,37550,37550,37550,37550,0
|
|
20241120,184100,214685673250,37550,37550,37550,37550,0
|
|
20241120,184000,214685673250,37550,37550,37550,37550,0
|
|
20241120,183900,214685673250,37550,37550,37550,37550,0
|
|
20241120,183800,214685673250,37550,37550,37550,37550,0
|
|
20241120,183700,214685673250,37550,37550,37550,37550,0
|
|
20241120,183600,214685673250,37550,37550,37550,37550,0
|
|
20241120,183500,214685673250,37550,37550,37550,37550,0
|
|
20241120,183400,214685673250,37550,37550,37550,37550,0
|
|
20241120,183300,214685673250,37550,37550,37550,37550,0
|
|
20241120,183200,214685673250,37550,37550,37550,37550,0
|
|
20241120,183100,214685673250,37550,37550,37550,37550,0
|
|
20241120,183000,214685673250,37550,37550,37550,37550,0
|
|
20241120,182900,214685673250,37550,37550,37550,37550,0
|
|
20241120,182800,214685673250,37550,37550,37550,37550,0
|
|
20241120,182700,214685673250,37550,37550,37550,37550,0
|
|
20241120,182600,214685673250,37550,37550,37550,37550,0
|
|
20241120,182500,214685673250,37550,37550,37550,37550,0
|
|
20241120,182400,214685673250,37550,37550,37550,37550,67663
|
|
20241120,182300,214685673250,37550,37550,37550,37550,0
|
|
20241120,182200,214685673250,37550,37550,37550,37550,0
|
|
20241120,182100,214685673250,37550,37550,37550,37550,0
|
|
20241120,182000,214685673250,37550,37550,37550,37550,0
|
|
20241120,181900,214685673250,37550,37550,37550,37550,0
|
|
20241120,181800,214685673250,37550,37550,37550,37550,0
|
|
20241120,181700,214685673250,37550,37550,37550,37550,0
|
|
20241120,181600,214685673250,37550,37550,37550,37550,0
|
|
20241120,181500,214685673250,37550,37550,37550,37550,0
|
|
20241120,181400,214685673250,37550,37550,37550,37550,0
|
|
20241120,181300,214685673250,37550,37550,37550,37550,0
|
|
20241120,181200,214685673250,37550,37550,37550,37550,0
|
|
20241120,181100,214685673250,37550,37550,37550,37550,0
|
|
20241120,181000,214685673250,37550,37550,37550,37550,0
|
|
20241120,180900,214685673250,37550,37550,37550,37550,0
|
|
20241120,180800,214685673250,37550,37550,37550,37550,0
|
|
20241120,180700,214685673250,37550,37550,37550,37550,0
|
|
20241120,180600,214685673250,37550,37550,37550,37550,0
|
|
20241120,180500,214685673250,37550,37550,37550,37550,0
|
|
20241120,180400,214685673250,37550,37550,37550,37550,0
|
|
20241120,180300,214685673250,37550,37550,37550,37550,0
|
|
20241120,180200,214685673250,37550,37550,37550,37550,0
|
|
20241120,180100,214685673250,37550,37550,37550,37550,0
|
|
20241120,180000,214685673250,37550,37550,37550,37550,0
|
|
20241120,175900,214685673250,37550,37550,37550,37550,0
|
|
20241120,175800,214685673250,37550,37550,37550,37550,0
|
|
20241120,175700,214685673250,37550,37550,37550,37550,0
|
|
20241120,175600,214685673250,37550,37550,37550,37550,0
|
|
20241120,175500,214685673250,37550,37550,37550,37550,0
|
|
20241120,175400,214685673250,37550,37550,37550,37550,67663
|
|
20241120,175300,214685673250,37550,37550,37550,37550,0
|
|
20241120,175200,214685673250,37550,37550,37550,37550,0
|
|
20241120,175100,214685673250,37550,37550,37550,37550,0
|
|
20241120,175000,214685673250,37550,37550,37550,37550,0
|
|
20241120,174900,214685673250,37550,37550,37550,37550,0
|
|
20241120,174800,214685673250,37550,37550,37550,37550,0
|
|
20241120,174700,214685673250,37550,37550,37550,37550,0
|
|
20241120,174600,214685673250,37550,37550,37550,37550,0
|
|
20241120,174500,214685673250,37550,37550,37550,37550,0
|
|
20241120,174400,214685673250,37550,37550,37550,37550,0
|
|
20241120,174300,214685673250,37550,37550,37550,37550,0
|
|
20241120,174200,214685673250,37550,37550,37550,37550,0
|
|
20241120,174100,214685673250,37550,37550,37550,37550,0
|
|
20241120,174000,214685673250,37550,37550,37550,37550,0
|
|
20241120,173900,214685673250,37550,37550,37550,37550,0
|
|
20241120,173800,214685673250,37550,37550,37550,37550,0
|
|
20241120,173700,214685673250,37550,37550,37550,37550,0
|
|
20241120,173600,214685673250,37550,37550,37550,37550,0
|
|
20241120,173500,214685673250,37550,37550,37550,37550,0
|
|
20241120,173400,214685673250,37550,37550,37550,37550,0
|
|
20241120,173300,214685673250,37550,37550,37550,37550,0
|
|
20241120,173200,214685673250,37550,37550,37550,37550,0
|
|
20241120,173100,214685673250,37550,37550,37550,37550,0
|
|
20241120,173000,214685673250,37550,37550,37550,37550,0
|
|
20241120,172900,214685673250,37550,37550,37550,37550,0
|
|
20241120,172800,214685673250,37550,37550,37550,37550,0
|
|
20241120,172700,214685673250,37550,37550,37550,37550,0
|
|
20241120,172600,214685673250,37550,37550,37550,37550,0
|
|
20241120,172500,214685673250,37550,37550,37550,37550,0
|
|
20241120,172400,214685673250,37550,37550,37550,37550,67663
|
|
20241120,172300,214685673250,37550,37550,37550,37550,0
|
|
20241120,172200,214685673250,37550,37550,37550,37550,0
|
|
20241120,172100,214685673250,37550,37550,37550,37550,0
|
|
20241120,172000,214685673250,37550,37550,37550,37550,0
|
|
20241120,171900,214685673250,37550,37550,37550,37550,0
|
|
20241120,171800,214685673250,37550,37550,37550,37550,0
|
|
20241120,171700,214685673250,37550,37550,37550,37550,0
|
|
20241120,171600,214685673250,37550,37550,37550,37550,0
|
|
20241120,171500,214685673250,37550,37550,37550,37550,0
|
|
20241120,171400,214685673250,37550,37550,37550,37550,0
|
|
20241120,171300,214685673250,37550,37550,37550,37550,0
|
|
20241120,171200,214685673250,37550,37550,37550,37550,0
|
|
20241120,171100,214685673250,37550,37550,37550,37550,0
|
|
20241120,171000,214685673250,37550,37550,37550,37550,0
|
|
20241120,170900,214685673250,37550,37550,37550,37550,0
|
|
20241120,170800,214685673250,37550,37550,37550,37550,0
|
|
20241120,170700,214685673250,37550,37550,37550,37550,0
|
|
20241120,170600,214685673250,37550,37550,37550,37550,0
|
|
20241120,170500,214685673250,37550,37550,37550,37550,0
|
|
20241120,170400,214685673250,37550,37550,37550,37550,0
|
|
20241120,170300,214685673250,37550,37550,37550,37550,0
|
|
20241120,170200,214685673250,37550,37550,37550,37550,0
|
|
20241120,170100,214685673250,37550,37550,37550,37550,0
|
|
20241120,170000,214685673250,37550,37550,37550,37550,0
|
|
20241120,165900,214685673250,37550,37550,37550,37550,0
|
|
20241120,165800,214685673250,37550,37550,37550,37550,0
|
|
20241120,165700,214685673250,37550,37550,37550,37550,0
|
|
20241120,165600,214685673250,37550,37550,37550,37550,0
|
|
20241120,165500,214685673250,37550,37550,37550,37550,0
|
|
20241120,165400,214685673250,37550,37550,37550,37550,67663
|
|
20241120,165300,214685673250,37550,37550,37550,37550,0
|
|
20241120,165200,214685673250,37550,37550,37550,37550,0
|
|
20241120,165100,214685673250,37550,37550,37550,37550,0
|
|
20241120,165000,214685673250,37550,37550,37550,37550,0
|
|
20241120,164900,214685673250,37550,37550,37550,37550,0
|
|
20241120,164800,214685673250,37550,37550,37550,37550,0
|
|
20241120,164700,214685673250,37550,37550,37550,37550,0
|
|
20241120,164600,214685673250,37550,37550,37550,37550,0
|
|
20241120,164500,214685673250,37550,37550,37550,37550,0
|
|
20241120,164400,214685673250,37550,37550,37550,37550,0
|
|
20241120,164300,214685673250,37550,37550,37550,37550,0
|
|
20241120,164200,214685673250,37550,37550,37550,37550,0
|
|
20241120,164100,214685673250,37550,37550,37550,37550,0
|
|
20241120,164000,214685673250,37550,37550,37550,37550,0
|
|
20241120,163900,214685673250,37550,37550,37550,37550,0
|
|
20241120,163800,214685673250,37550,37550,37550,37550,0
|
|
20241120,163700,214685673250,37550,37550,37550,37550,0
|
|
20241120,163600,214685673250,37550,37550,37550,37550,0
|
|
20241120,163500,214685673250,37550,37550,37550,37550,0
|
|
20241120,163400,214685673250,37550,37550,37550,37550,0
|
|
20241120,163300,214685673250,37550,37550,37550,37550,0
|
|
20241120,163200,214685673250,37550,37550,37550,37550,0
|
|
20241120,163100,214685673250,37550,37550,37550,37550,0
|
|
20241120,163000,214685673250,37550,37550,37550,37550,0
|
|
20241120,162900,214685673250,37550,37550,37550,37550,0
|
|
20241120,162800,214685673250,37550,37550,37550,37550,0
|
|
20241120,162700,214685673250,37550,37550,37550,37550,0
|
|
20241120,162600,214685673250,37550,37550,37550,37550,0
|
|
20241120,162500,214685673250,37550,37550,37550,37550,0
|
|
20241120,162400,214685673250,37550,37550,37550,37550,67663
|
|
20241120,162300,214685673250,37550,37550,37550,37550,0
|
|
20241120,162200,214685673250,37550,37550,37550,37550,0
|
|
20241120,162100,214685673250,37550,37550,37550,37550,0
|
|
20241120,162000,214685673250,37550,37550,37550,37550,0
|
|
20241120,161900,214685673250,37550,37550,37550,37550,0
|
|
20241120,161800,214685673250,37550,37550,37550,37550,0
|
|
20241120,161700,214685673250,37550,37550,37550,37550,0
|
|
20241120,161600,214685673250,37550,37550,37550,37550,0
|
|
20241120,161500,214685673250,37550,37550,37550,37550,0
|
|
20241120,161400,214685673250,37550,37550,37550,37550,0
|
|
20241120,161300,214685673250,37550,37550,37550,37550,0
|
|
20241120,161200,214685673250,37550,37550,37550,37550,0
|
|
20241120,161100,214685673250,37550,37550,37550,37550,0
|
|
20241120,161000,214685673250,37550,37550,37550,37550,0
|
|
20241120,160900,214685673250,37550,37550,37550,37550,0
|
|
20241120,160800,214685673250,37550,37550,37550,37550,0
|
|
20241120,160700,214685673250,37550,37550,37550,37550,0
|
|
20241120,160600,214685673250,37550,37550,37550,37550,0
|
|
20241120,160500,214685673250,37550,37550,37550,37550,0
|
|
20241120,160400,214685673250,37550,37550,37550,37550,0
|
|
20241120,160300,214685673250,37550,37550,37550,37550,0
|
|
20241120,160200,214685673250,37550,37550,37550,37550,0
|
|
20241120,160100,214685673250,37550,37550,37550,37550,0
|
|
20241120,160000,214685673250,37550,37550,37550,37550,0
|
|
20241120,155900,214685673250,37550,37550,37550,37550,0
|
|
20241120,155800,214685673250,37550,37550,37550,37550,0
|
|
20241120,155700,214685673250,37550,37550,37550,37550,0
|
|
20241120,155600,214685673250,37550,37550,37550,37550,0
|
|
20241120,155500,214685673250,37550,37550,37550,37550,0
|
|
20241120,155400,214685673250,37550,37550,37550,37550,67663
|
|
20241120,155300,214685673250,37550,37550,37550,37550,0
|
|
20241120,155200,214685673250,37550,37550,37550,37550,0
|
|
20241120,155100,214685673250,37550,37550,37550,37550,0
|
|
20241120,155000,214685673250,37550,37550,37550,37550,0
|
|
20241120,154900,214685673250,37550,37550,37550,37550,0
|
|
20241120,154800,214685673250,37550,37550,37550,37550,0
|
|
20241120,154700,214685673250,37550,37550,37550,37550,0
|
|
20241120,154600,214685673250,37550,37550,37550,37550,0
|
|
20241120,154500,214685673250,37550,37550,37550,37550,0
|
|
20241120,154400,214685673250,37550,37550,37550,37550,0
|
|
20241120,154300,214685673250,37550,37550,37550,37550,0
|
|
20241120,154200,214685673250,37550,37550,37550,37550,0
|
|
20241120,154100,214685673250,37550,37550,37550,37550,0
|
|
20241120,154000,214685673250,37550,37550,37550,37550,0
|
|
20241120,153900,214685673250,37550,37550,37550,37550,0
|
|
20241120,153800,214685673250,37550,37550,37550,37550,0
|
|
20241120,153700,214685673250,37550,37550,37550,37550,0
|
|
20241120,153600,214685673250,37550,37550,37550,37550,0
|
|
20241120,153500,214685673250,37550,37550,37550,37550,0
|
|
20241120,153400,214685673250,37550,37550,37550,37550,0
|
|
20241120,153300,214685673250,37550,37550,37550,37550,0
|
|
20241120,153200,214685673250,37550,37550,37550,37550,0
|
|
20241120,153100,214685673250,37550,37550,37550,37550,0
|
|
20241120,153000,214685673250,37550,37550,37550,37550,67663
|
|
20241120,152900,212144927600,37500,37500,37500,37500,0
|
|
20241120,152800,212144927600,37500,37500,37500,37500,0
|
|
20241120,152700,212144927600,37500,37500,37500,37500,0
|
|
20241120,152600,212144927600,37500,37500,37500,37500,0
|
|
20241120,152500,212144927600,37500,37500,37500,37500,0
|
|
20241120,152400,212144927600,37500,37500,37500,37500,0
|
|
20241120,152300,212144927600,37500,37500,37500,37500,0
|
|
20241120,152200,212144927600,37500,37500,37500,37500,0
|
|
20241120,152100,212144927600,37500,37500,37500,37500,0
|
|
20241120,152000,212144927600,37500,37500,37500,37500,0
|
|
20241120,151900,212144927600,37500,37450,37500,37450,19379
|
|
20241120,151800,211418785700,37450,37450,37500,37400,9960
|
|
20241120,151700,211045924550,37400,37400,37500,37400,16727
|
|
20241120,151600,210419846000,37450,37400,37450,37400,11648
|
|
20241120,151500,209983800550,37400,37500,37500,37400,16520
|
|
20241120,151400,209365123200,37500,37500,37500,37450,17219
|
|
20241120,151300,208719871800,37500,37450,37500,37400,7772
|
|
20241120,151200,208428663900,37450,37400,37450,37400,8519
|
|
20241120,151100,208109709700,37450,37450,37450,37400,2877
|
|
20241120,151000,208002026700,37450,37400,37450,37400,4957
|
|
20241120,150900,207816479400,37450,37400,37500,37400,11402
|
|
20241120,150800,207389619150,37400,37200,37400,37200,53958
|
|
20241120,150700,205379747200,37250,37250,37300,37200,10649
|
|
20241120,150600,204983308850,37250,37250,37300,37200,24784
|
|
20241120,150500,204060388600,37250,37300,37350,37200,13750
|
|
20241120,150400,203548102250,37250,37350,37400,37250,19210
|
|
20241120,150300,202831784800,37350,37450,37500,37350,41609
|
|
20241120,150200,201274111400,37450,37450,37500,37450,9311
|
|
20241120,150100,200925077600,37450,37500,37550,37450,15850
|
|
20241120,150000,200330714000,37500,37450,37550,37450,12130
|
|
20241120,145900,199875798450,37500,37500,37500,37450,8913
|
|
20241120,145800,199541661400,37500,37450,37500,37400,10823
|
|
20241120,145700,199136348300,37400,37450,37450,37350,21110
|
|
20241120,145600,198347082000,37450,37350,37450,37350,6808
|
|
20241120,145500,198092356100,37350,37400,37400,37350,7151
|
|
20241120,145400,197825022450,37350,37300,37400,37300,12991
|
|
20241120,145300,197339900750,37300,37350,37400,37300,17994
|
|
20241120,145200,196668484550,37350,37400,37450,37300,16818
|
|
20241120,145100,196040283050,37400,37350,37450,37300,10013
|
|
20241120,145000,195665911100,37300,37250,37400,37250,14302
|
|
20241120,144900,195132137850,37250,37300,37350,37250,7758
|
|
20241120,144800,194842811000,37300,37250,37350,37200,19415
|
|
20241120,144700,194120013300,37250,37350,37400,37200,22726
|
|
20241120,144600,193272311750,37400,37450,37450,37350,8569
|
|
20241120,144500,192951926500,37450,37300,37450,37250,27752
|
|
20241120,144400,191915525300,37250,37450,37500,37250,33142
|
|
20241120,144300,190677562650,37450,37550,37550,37450,22910
|
|
20241120,144200,189818598600,37550,37700,37700,37550,14324
|
|
20241120,144100,189280391200,37650,37750,37750,37650,13942
|
|
20241120,144000,188754907300,37750,37750,37800,37700,14352
|
|
20241120,143900,188213042850,37750,37800,37850,37750,18575
|
|
20241120,143800,187510745100,37800,37800,37850,37750,11082
|
|
20241120,143700,187091727150,37750,37650,37800,37650,10911
|
|
20241120,143600,186680383750,37650,37800,37850,37650,19309
|
|
20241120,143500,185951537250,37800,37900,37900,37800,15765
|
|
20241120,143400,185354640600,37900,37850,37950,37850,29369
|
|
20241120,143300,184241557000,37900,37700,37900,37650,49479
|
|
20241120,143200,182370921850,37700,37650,37700,37650,8463
|
|
20241120,143100,182052032600,37650,37700,37700,37650,6688
|
|
20241120,143000,181800026950,37700,37650,37700,37650,7604
|
|
20241120,142900,181513445950,37700,37650,37700,37650,6903
|
|
20241120,142800,181253395150,37700,37650,37700,37650,6536
|
|
20241120,142700,181007236700,37700,37550,37700,37550,13761
|
|
20241120,142600,180489397950,37600,37600,37600,37500,6039
|
|
20241120,142500,180262604050,37600,37500,37600,37500,19390
|
|
20241120,142400,179534988300,37500,37500,37550,37500,3810
|
|
20241120,142300,179392070550,37550,37550,37550,37500,6162
|
|
20241120,142200,179160936300,37550,37450,37550,37450,9265
|
|
20241120,142100,178813536050,37450,37500,37550,37450,14617
|
|
20241120,142000,178265646950,37550,37500,37600,37500,15820
|
|
20241120,141900,177672138550,37500,37650,37650,37500,11183
|
|
20241120,141800,177252137450,37650,37550,37650,37550,15503
|
|
20241120,141700,176669243450,37600,37700,37700,37550,13229
|
|
20241120,141600,176171664100,37650,37700,37750,37650,7578
|
|
20241120,141500,175886034850,37700,37750,37750,37700,7150
|
|
20241120,141400,175616434900,37750,37750,37750,37600,13659
|
|
20241120,141300,175101567950,37700,37800,37850,37700,14711
|
|
20241120,141200,174545433700,37800,37750,37850,37750,15125
|
|
20241120,141100,173973372250,37800,37650,37800,37600,18212
|
|
20241120,141000,173287131650,37650,37750,37800,37600,27757
|
|
20241120,140900,172241214650,37800,37800,37800,37700,12231
|
|
20241120,140800,171779397300,37850,37850,37850,37750,16604
|
|
20241120,140700,171151342800,37850,37900,37900,37850,9833
|
|
20241120,140600,170779032150,37850,37850,37900,37800,8208
|
|
20241120,140500,170468344850,37900,37850,37900,37700,35388
|
|
20241120,140400,169130498300,37850,37850,37900,37800,16906
|
|
20241120,140300,168490507150,37900,37950,38000,37850,42712
|
|
20241120,140200,166870307900,37950,37850,37950,37850,28534
|
|
20241120,140100,165788473250,37850,38000,38000,37800,50448
|
|
20241120,140000,163877685900,37950,37850,38000,37850,54351
|
|
20241120,135900,161816262600,37900,37850,37900,37750,46695
|
|
20241120,135800,160049388350,37900,37800,37950,37750,94986
|
|
20241120,135700,156452439500,37800,37500,37800,37500,38372
|
|
20241120,135600,155005989650,37550,37550,37600,37400,35935
|
|
20241120,135500,153658516300,37550,37650,37700,37550,27014
|
|
20241120,135400,152642356300,37700,37650,37700,37600,30590
|
|
20241120,135300,151490542200,37650,37750,37800,37650,87718
|
|
20241120,135200,148181559350,37750,37650,37750,37600,62393
|
|
20241120,135100,145830651200,37650,37600,37700,37550,87846
|
|
20241120,135000,142523999950,37600,37500,37600,37450,84896
|
|
20241120,134900,139339095050,37500,37400,37500,37350,48736
|
|
20241120,134800,137514968850,37400,37200,37400,37200,63976
|
|
20241120,134700,135128382950,37200,37150,37250,37100,27539
|
|
20241120,134600,134104344800,37150,37150,37150,37100,996
|
|
20241120,134500,134067370550,37150,37100,37150,37100,1732
|
|
20241120,134400,134003096700,37100,37050,37150,37050,7957
|
|
20241120,134300,133707910600,37100,37050,37100,37050,567
|
|
20241120,134200,133686897350,37100,37050,37100,37050,4271
|
|
20241120,134100,133528570800,37100,37100,37150,37050,1793
|
|
20241120,134000,133462063250,37150,37050,37150,37050,6231
|
|
20241120,133900,133230882500,37050,37050,37100,37050,1553
|
|
20241120,133800,133173303550,37050,37100,37100,37050,3458
|
|
20241120,133700,133045025850,37100,37150,37150,37050,5240
|
|
20241120,133600,132850659250,37100,37150,37200,37100,11125
|
|
20241120,133500,132437501050,37200,37150,37200,37150,6726
|
|
20241120,133400,132187556300,37200,37150,37200,37150,5580
|
|
20241120,133300,131980032200,37200,37200,37200,37150,8006
|
|
20241120,133200,131682218100,37150,37100,37200,37100,11705
|
|
20241120,133100,131247249050,37100,37050,37150,37050,5484
|
|
20241120,133000,131043880950,37100,37000,37100,37000,4040
|
|
20241120,132900,130894197400,37050,37000,37050,37000,2134
|
|
20241120,132800,130815204500,37000,36950,37050,36950,2710
|
|
20241120,132700,130714933350,37000,37050,37050,36950,3754
|
|
20241120,132600,130576016650,37050,36950,37050,36950,5892
|
|
20241120,132500,130358046150,36950,36950,37000,36950,1193
|
|
20241120,132400,130313923200,36950,36950,37000,36950,1651
|
|
20241120,132300,130252873600,37000,36900,37000,36900,2631
|
|
20241120,132200,130155673950,36900,36950,37000,36900,5908
|
|
20241120,132100,129937408200,36950,36950,37000,36950,9108
|
|
20241120,132000,129600859550,36950,37000,37050,36950,4935
|
|
20241120,131900,129418330250,37000,37000,37050,37000,1904
|
|
20241120,131800,129347871500,37000,37050,37050,36950,14274
|
|
20241120,131700,128820012150,37000,37050,37100,37000,12649
|
|
20241120,131600,128351371250,37050,37050,37100,37050,4294
|
|
20241120,131500,128192173600,37050,37100,37150,37050,7305
|
|
20241120,131400,127921135000,37100,37100,37150,37050,5669
|
|
20241120,131300,127710821950,37100,37100,37150,37050,8762
|
|
20241120,131200,127385800750,37100,37100,37150,37100,10815
|
|
20241120,131100,126984388950,37100,37100,37250,37050,15326
|
|
20241120,131000,126414623800,37050,37250,37250,37050,20012
|
|
20241120,130900,125670627900,37250,37200,37300,37150,69795
|
|
20241120,130800,123071954350,37200,37100,37200,37100,31374
|
|
20241120,130700,121906361750,37150,37050,37150,37050,14513
|
|
20241120,130600,121367857450,37100,37050,37100,37000,4726
|
|
20241120,130500,121192778900,37000,36950,37050,36950,9841
|
|
20241120,130400,120828468450,36950,36900,36950,36900,3386
|
|
20241120,130300,120703390550,36950,36950,37000,36900,3636
|
|
20241120,130200,120569062950,36950,36950,37000,36900,3048
|
|
20241120,130100,120456435000,36950,36900,37000,36900,8083
|
|
20241120,130000,120157864500,36900,36900,37000,36900,3681
|
|
20241120,125900,120021898850,36950,37050,37050,36900,22963
|
|
20241120,125800,119173017700,37050,37150,37150,37000,27849
|
|
20241120,125700,118141232950,37150,37050,37150,37000,24637
|
|
20241120,125600,117227765450,37050,37000,37050,36950,12581
|
|
20241120,125500,116762242950,37000,36850,37000,36850,11502
|
|
20241120,125400,116337356100,36900,36950,36950,36850,7911
|
|
20241120,125300,116045470050,36900,36950,36950,36900,1772
|
|
20241120,125200,115980035750,36950,36900,36950,36900,5044
|
|
20241120,125100,115793720100,36950,36950,37000,36900,6679
|
|
20241120,125000,115546999050,36950,36950,37000,36900,17713
|
|
20241120,124900,114892431050,37000,36950,37000,36900,11442
|
|
20241120,124800,114469460800,36950,36900,37000,36900,13822
|
|
20241120,124700,113958741600,36950,36800,36950,36800,23332
|
|
20241120,124600,113098458100,36800,36800,36850,36750,9483
|
|
20241120,124500,112749471350,36800,36800,36800,36750,4569
|
|
20241120,124400,112581374200,36750,36650,36750,36650,6892
|
|
20241120,124300,112328344150,36650,36650,36700,36650,811
|
|
20241120,124200,112298609750,36700,36650,36700,36650,1134
|
|
20241120,124100,112257005250,36700,36650,36700,36650,1887
|
|
20241120,124000,112187823600,36700,36650,36700,36650,1454
|
|
20241120,123900,112134496800,36700,36650,36700,36600,2894
|
|
20241120,123800,112028414650,36600,36600,36650,36550,1475
|
|
20241120,123700,111974392700,36600,36600,36650,36550,5431
|
|
20241120,123600,111775601400,36600,36600,36650,36550,2902
|
|
20241120,123500,111669417050,36600,36600,36650,36600,777
|
|
20241120,123400,111640966350,36650,36600,36650,36550,1711
|
|
20241120,123300,111578290300,36600,36550,36600,36550,7468
|
|
20241120,123200,111305106100,36550,36550,36600,36550,1860
|
|
20241120,123100,111237115000,36600,36550,36600,36550,12667
|
|
20241120,123000,110774116800,36600,36550,36600,36550,2438
|
|
20241120,122900,110684987450,36550,36600,36600,36550,1236
|
|
20241120,122800,110639789000,36550,36550,36600,36550,2446
|
|
20241120,122700,110550366600,36600,36550,36600,36550,1153
|
|
20241120,122600,110508203750,36550,36550,36600,36550,1446
|
|
20241120,122500,110455325600,36550,36550,36600,36550,1878
|
|
20241120,122400,110386648400,36550,36550,36600,36550,529
|
|
20241120,122300,110367303800,36600,36550,36600,36550,1432
|
|
20241120,122200,110314949350,36550,36600,36600,36550,1042
|
|
20241120,122100,110276854150,36600,36600,36600,36550,2101
|
|
20241120,122000,110200044650,36550,36550,36600,36500,4104
|
|
20241120,121900,110050089900,36550,36600,36600,36500,5320
|
|
20241120,121800,109855702000,36600,36550,36600,36550,1688
|
|
20241120,121700,109793996850,36550,36550,36600,36550,1019
|
|
20241120,121600,109756737150,36600,36550,36600,36550,1449
|
|
20241120,121500,109703768900,36550,36550,36600,36550,3680
|
|
20241120,121400,109569230250,36550,36600,36600,36550,3818
|
|
20241120,121300,109429671800,36600,36600,36650,36550,4909
|
|
20241120,121200,109250074050,36600,36600,36650,36550,4342
|
|
20241120,121100,109091160950,36650,36600,36650,36600,6406
|
|
20241120,121000,108856672950,36650,36650,36700,36600,968
|
|
20241120,120900,108821202050,36600,36650,36700,36600,2392
|
|
20241120,120800,108733552250,36700,36650,36700,36600,6299
|
|
20241120,120700,108502690050,36650,36700,36700,36650,1519
|
|
20241120,120600,108446998550,36700,36650,36700,36650,1921
|
|
20241120,120500,108376577300,36650,36650,36700,36650,2315
|
|
20241120,120400,108291644850,36650,36650,36700,36650,2068
|
|
20241120,120300,108215837750,36700,36700,36750,36650,823
|
|
20241120,120200,108185652150,36700,36700,36750,36650,1557
|
|
20241120,120100,108128510450,36750,36750,36750,36650,2894
|
|
20241120,120000,108022319600,36750,36700,36750,36700,1780
|
|
20241120,115900,107956971900,36700,36750,36800,36700,2771
|
|
20241120,115800,107855225100,36750,36650,36800,36650,5757
|
|
20241120,115700,107643915900,36650,36700,36700,36650,937
|
|
20241120,115600,107609553900,36700,36750,36750,36650,5994
|
|
20241120,115500,107389591450,36750,36750,36800,36700,6604
|
|
20241120,115400,107146892450,36800,36750,36800,36750,2122
|
|
20241120,115300,107068814600,36750,36750,36800,36750,1293
|
|
20241120,115200,107021281150,36750,36750,36800,36750,1445
|
|
20241120,115100,106968166350,36800,36750,36800,36750,442
|
|
20241120,115000,106951910850,36750,36750,36800,36750,5455
|
|
20241120,114900,106751409850,36800,36750,36800,36700,5027
|
|
20241120,114800,106566649350,36750,36850,36850,36750,9730
|
|
20241120,114700,106208730400,36800,36800,36850,36800,1342
|
|
20241120,114600,106159312400,36850,36750,36850,36750,3683
|
|
20241120,114500,106023818350,36750,36800,36800,36750,1856
|
|
20241120,114400,105955566050,36800,36800,36850,36750,7325
|
|
20241120,114300,105686006150,36800,36800,36850,36800,1107
|
|
20241120,114200,105645245400,36800,36750,36850,36750,3412
|
|
20241120,114100,105519660950,36800,36750,36800,36750,9534
|
|
20241120,114000,105168824150,36750,36800,36800,36750,1875
|
|
20241120,113900,105099903400,36750,36800,36800,36750,4614
|
|
20241120,113800,104930282300,36750,36750,36800,36700,3629
|
|
20241120,113700,104796894550,36750,36700,36750,36650,2576
|
|
20241120,113600,104702319550,36700,36700,36750,36700,1265
|
|
20241120,113500,104655888200,36700,36750,36750,36700,3009
|
|
20241120,113400,104545402950,36750,36650,36750,36650,1843
|
|
20241120,113300,104477763350,36700,36700,36750,36650,3091
|
|
20241120,113200,104364365700,36700,36650,36750,36650,1453
|
|
20241120,113100,104311047350,36700,36700,36750,36650,3280
|
|
20241120,113000,104190663350,36700,36700,36750,36700,1111
|
|
20241120,112900,104149873600,36700,36750,36750,36700,2418
|
|
20241120,112800,104061126200,36750,36750,36800,36700,4445
|
|
20241120,112700,103897830850,36800,36700,36800,36700,2813
|
|
20241120,112600,103794513700,36750,36700,36750,36700,2386
|
|
20241120,112500,103706838150,36750,36700,36750,36650,3400
|
|
20241120,112400,103582042000,36700,36650,36700,36600,2243
|
|
20241120,112300,103499855350,36650,36600,36650,36600,2303
|
|
20241120,112200,103415512200,36600,36650,36650,36550,4376
|
|
20241120,112100,103255353450,36650,36550,36650,36500,2685
|
|
20241120,112000,103157231100,36500,36500,36550,36450,13890
|
|
20241120,111900,102650222350,36500,36550,36600,36500,7344
|
|
20241120,111800,102381957400,36600,36600,36650,36550,12507
|
|
20241120,111700,101924421850,36600,36650,36700,36600,4571
|
|
20241120,111600,101756908150,36650,36650,36700,36650,2831
|
|
20241120,111500,101653143550,36650,36650,36700,36650,2706
|
|
20241120,111400,101553920400,36700,36650,36700,36600,2230
|
|
20241120,111300,101472189500,36650,36700,36700,36600,3142
|
|
20241120,111200,101357058100,36650,36650,36700,36600,3493
|
|
20241120,111100,101229044850,36700,36600,36700,36600,3405
|
|
20241120,111000,101104311900,36650,36650,36700,36600,3274
|
|
20241120,110900,100984305300,36650,36650,36650,36600,4408
|
|
20241120,110800,100822761400,36650,36650,36700,36650,2185
|
|
20241120,110700,100742672750,36650,36700,36750,36650,7666
|
|
20241120,110600,100461412300,36750,36700,36750,36700,651
|
|
20241120,110500,100437504300,36750,36750,36800,36700,3303
|
|
20241120,110400,100316140950,36800,36750,36800,36700,3420
|
|
20241120,110300,100190487850,36700,36700,36750,36700,5442
|
|
20241120,110200,99990663600,36650,36650,36700,36650,1984
|
|
20241120,110100,99917889650,36700,36800,36800,36650,7578
|
|
20241120,110000,99639656450,36800,36750,36800,36700,12024
|
|
20241120,105900,99197421950,36700,36700,36800,36700,9649
|
|
20241120,105800,98842946350,36700,36650,36750,36650,7110
|
|
20241120,105700,98582116600,36650,36600,36700,36600,8017
|
|
20241120,105600,98288004850,36600,36500,36650,36500,10520
|
|
20241120,105500,97903346650,36550,36550,36600,36500,2722
|
|
20241120,105400,97803871200,36600,36500,36600,36500,2981
|
|
20241120,105300,97694969400,36500,36550,36600,36500,3080
|
|
20241120,105200,97582390100,36600,36450,36600,36450,5575
|
|
20241120,105100,97378959850,36500,36500,36550,36450,5241
|
|
20241120,105000,97187671700,36550,36600,36600,36500,4283
|
|
20241120,104900,97031150050,36600,36550,36600,36550,3924
|
|
20241120,104800,96887686600,36600,36450,36600,36450,15105
|
|
20241120,104700,96336137450,36500,36500,36500,36450,3851
|
|
20241120,104600,96195755450,36450,36450,36500,36450,4033
|
|
20241120,104500,96048739550,36450,36450,36500,36450,3875
|
|
20241120,104400,95907477700,36500,36500,36500,36450,1413
|
|
20241120,104300,95855963050,36500,36600,36600,36450,10906
|
|
20241120,104200,95457661950,36600,36600,36600,36550,1772
|
|
20241120,104100,95392859200,36600,36550,36600,36450,19786
|
|
20241120,104000,94670028600,36500,36500,36550,36500,4800
|
|
20241120,103900,94494794050,36500,36500,36550,36450,4012
|
|
20241120,103800,94348384700,36500,36550,36600,36450,10998
|
|
20241120,103700,93946515500,36600,36450,36600,36400,5943
|
|
20241120,103600,93729631150,36450,36400,36500,36350,10996
|
|
20241120,103500,93329142450,36400,36350,36450,36350,7005
|
|
20241120,103400,93074189850,36400,36350,36450,36350,7512
|
|
20241120,103300,92800809150,36400,36350,36400,36350,6763
|
|
20241120,103200,92554899750,36350,36500,36500,36350,13722
|
|
20241120,103100,92055213100,36500,36500,36500,36450,7373
|
|
20241120,103000,91786207200,36500,36350,36500,36350,9296
|
|
20241120,102900,91447635000,36400,36350,36450,36350,21976
|
|
20241120,102800,90648257350,36350,36450,36500,36350,17337
|
|
20241120,102700,90016983900,36500,36500,36550,36400,31176
|
|
20241120,102600,88880285800,36550,36600,36600,36500,19643
|
|
20241120,102500,88162430700,36600,36750,36800,36550,32314
|
|
20241120,102400,86977230350,36800,36850,36900,36750,8409
|
|
20241120,102300,86667703050,36800,36750,36850,36750,5800
|
|
20241120,102200,86454353650,36750,36800,36850,36750,5664
|
|
20241120,102100,86245950200,36800,36750,36800,36750,7856
|
|
20241120,102000,85957068650,36750,36750,36800,36750,5780
|
|
20241120,101900,85744635450,36750,36750,36800,36750,7051
|
|
20241120,101800,85485390100,36750,36800,36850,36750,16152
|
|
20241120,101700,84891119600,36850,36950,37000,36800,15285
|
|
20241120,101600,84327538350,37000,37100,37150,36950,25519
|
|
20241120,101500,83382229850,37100,37050,37150,37050,13422
|
|
20241120,101400,82884281400,37100,37050,37150,37050,14329
|
|
20241120,101300,82353061350,37050,37100,37150,37050,23944
|
|
20241120,101200,81464504050,37150,37150,37250,37100,39623
|
|
20241120,101100,79991143700,37150,37150,37200,37100,29289
|
|
20241120,101000,78903146650,37150,37100,37150,37000,28487
|
|
20241120,100900,77846337500,37100,36950,37150,36900,26264
|
|
20241120,100800,76872532700,36950,36900,36950,36850,9750
|
|
20241120,100700,76512939350,36900,36850,36950,36850,14058
|
|
20241120,100600,75994321750,36850,36850,36900,36800,9588
|
|
20241120,100500,75640892150,36850,36850,36900,36800,16277
|
|
20241120,100400,75040989300,36850,37050,37100,36850,47189
|
|
20241120,100300,73295291850,37050,36900,37150,36900,65337
|
|
20241120,100200,70874125050,36950,36950,36950,36850,36370
|
|
20241120,100100,69531492750,36950,36850,36950,36800,41397
|
|
20241120,100000,68004487350,36850,36650,36850,36600,47295
|
|
20241120,095900,66265580350,36650,36550,36650,36550,15759
|
|
20241120,095800,65688600900,36550,36550,36600,36500,5135
|
|
20241120,095700,65500811500,36550,36450,36600,36400,22964
|
|
20241120,095600,64663140800,36450,36500,36550,36450,12372
|
|
20241120,095500,64211487050,36500,36500,36550,36450,10475
|
|
20241120,095400,63829323300,36500,36600,36600,36500,8278
|
|
20241120,095300,63526664850,36550,36450,36600,36450,15548
|
|
20241120,095200,62958487700,36500,36350,36500,36350,11191
|
|
20241120,095100,62550611100,36350,36300,36400,36300,5926
|
|
20241120,095000,62335162350,36300,36350,36350,36250,14365
|
|
20241120,094900,61813750500,36300,36400,36400,36250,27592
|
|
20241120,094800,60811683450,36350,36400,36400,36350,5702
|
|
20241120,094700,60604214850,36350,36350,36400,36300,10553
|
|
20241120,094600,60220760350,36300,36350,36400,36300,17527
|
|
20241120,094500,59583995350,36400,36600,36600,36350,24004
|
|
20241120,094400,58708763850,36550,36500,36600,36500,18085
|
|
20241120,094300,58047440700,36500,36550,36600,36500,15629
|
|
20241120,094200,57476580050,36550,36400,36600,36400,32454
|
|
20241120,094100,56291945250,36450,36350,36500,36300,22006
|
|
20241120,094000,55490753200,36350,36300,36350,36250,7877
|
|
20241120,093900,55204868000,36300,36250,36300,36150,15002
|
|
20241120,093800,54661276150,36200,36300,36350,36200,28334
|
|
20241120,093700,53634768600,36300,36150,36350,36050,58681
|
|
20241120,093600,51513419900,36150,36250,36350,36100,69643
|
|
20241120,093500,48995612950,36300,36350,36350,36200,60029
|
|
20241120,093400,46818924350,36300,36450,36450,36300,26717
|
|
20241120,093300,45847940300,36450,36450,36500,36300,33414
|
|
20241120,093200,44632066050,36400,36500,36550,36400,19089
|
|
20241120,093100,43935965650,36550,36500,36600,36450,28914
|
|
20241120,093000,42880384500,36500,36600,36650,36500,15592
|
|
20241120,092900,42310653550,36650,36700,36700,36600,14137
|
|
20241120,092800,41792411700,36650,36550,36700,36500,17648
|
|
20241120,092700,41146564300,36600,36450,36600,36400,29927
|
|
20241120,092600,40054254900,36450,36350,36600,36250,66747
|
|
20241120,092500,37623666300,36300,36600,36650,36300,88686
|
|
20241120,092400,34389524700,36550,36750,36800,36550,46057
|
|
20241120,092300,32701995650,36800,36800,36850,36750,19066
|
|
20241120,092200,32000770450,36850,36900,36900,36800,8034
|
|
20241120,092100,31704618950,36950,36950,36950,36800,27532
|
|
20241120,092000,30689298500,36950,37000,37050,36950,26443
|
|
20241120,091900,29710907550,37000,37100,37100,37000,16342
|
|
20241120,091800,29105406600,37050,37150,37200,37050,22120
|
|
20241120,091700,28284305900,37200,37250,37250,37050,34681
|
|
20241120,091600,26996294550,37200,37050,37250,37050,21978
|
|
20241120,091500,26179368300,37100,37100,37100,37000,16816
|
|
20241120,091400,25556190750,37100,37200,37200,37050,48846
|
|
20241120,091300,23742028400,37200,37150,37200,37100,12297
|
|
20241120,091200,23285328750,37100,37100,37150,37000,21672
|
|
20241120,091100,22481844150,37100,37100,37150,37000,29398
|
|
20241120,091000,21392116550,37150,37200,37250,37000,52497
|
|
20241120,090900,19442550950,37200,37250,37350,37050,89059
|
|
20241120,090800,16128400100,37250,36900,37250,36850,28454
|
|
20241120,090700,15073747650,36900,36800,36900,36800,15389
|
|
20241120,090600,14506756950,36850,36800,36850,36700,38595
|
|
20241120,090500,13086981350,36800,36750,36800,36600,55690
|
|
20241120,090400,11044392900,36700,36900,36950,36700,50192
|
|
20241120,090300,9195819150,36950,37000,37100,36850,43658
|
|
20241120,090200,7581335000,36900,36900,37000,36800,39063
|
|
20241120,090100,6139689750,36850,36650,36950,36650,45905
|
|
20241120,090000,4448404650,36700,36700,36700,36550,118947
|