656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,195300,7129690200,43700,43700,43700,43700,1789
|
|
20241111,195200,7129690200,43700,43700,43700,43700,0
|
|
20241111,195100,7129690200,43700,43700,43700,43700,0
|
|
20241111,195000,7129690200,43700,43700,43700,43700,0
|
|
20241111,194900,7129690200,43700,43700,43700,43700,0
|
|
20241111,194800,7129690200,43700,43700,43700,43700,0
|
|
20241111,194700,7129690200,43700,43700,43700,43700,0
|
|
20241111,194600,7129690200,43700,43700,43700,43700,0
|
|
20241111,194500,7129690200,43700,43700,43700,43700,0
|
|
20241111,194400,7129690200,43700,43700,43700,43700,0
|
|
20241111,194300,7129690200,43700,43700,43700,43700,0
|
|
20241111,194200,7129690200,43700,43700,43700,43700,0
|
|
20241111,194100,7129690200,43700,43700,43700,43700,0
|
|
20241111,194000,7129690200,43700,43700,43700,43700,0
|
|
20241111,193900,7129690200,43700,43700,43700,43700,0
|
|
20241111,193800,7129690200,43700,43700,43700,43700,0
|
|
20241111,193700,7129690200,43700,43700,43700,43700,0
|
|
20241111,193600,7129690200,43700,43700,43700,43700,0
|
|
20241111,193500,7129690200,43700,43700,43700,43700,0
|
|
20241111,193400,7129690200,43700,43700,43700,43700,0
|
|
20241111,193300,7129690200,43700,43700,43700,43700,0
|
|
20241111,193200,7129690200,43700,43700,43700,43700,0
|
|
20241111,193100,7129690200,43700,43700,43700,43700,0
|
|
20241111,193000,7129690200,43700,43700,43700,43700,0
|
|
20241111,192900,7129690200,43700,43700,43700,43700,0
|
|
20241111,192800,7129690200,43700,43700,43700,43700,0
|
|
20241111,192700,7129690200,43700,43700,43700,43700,0
|
|
20241111,192600,7129690200,43700,43700,43700,43700,0
|
|
20241111,192500,7129690200,43700,43700,43700,43700,0
|
|
20241111,192400,7129690200,43700,43700,43700,43700,0
|
|
20241111,192300,7129690200,43700,43700,43700,43700,1789
|
|
20241111,192200,7129690200,43700,43700,43700,43700,0
|
|
20241111,192100,7129690200,43700,43700,43700,43700,0
|
|
20241111,192000,7129690200,43700,43700,43700,43700,0
|
|
20241111,191900,7129690200,43700,43700,43700,43700,0
|
|
20241111,191800,7129690200,43700,43700,43700,43700,0
|
|
20241111,191700,7129690200,43700,43700,43700,43700,0
|
|
20241111,191600,7129690200,43700,43700,43700,43700,0
|
|
20241111,191500,7129690200,43700,43700,43700,43700,0
|
|
20241111,191400,7129690200,43700,43700,43700,43700,0
|
|
20241111,191300,7129690200,43700,43700,43700,43700,0
|
|
20241111,191200,7129690200,43700,43700,43700,43700,0
|
|
20241111,191100,7129690200,43700,43700,43700,43700,0
|
|
20241111,191000,7129690200,43700,43700,43700,43700,0
|
|
20241111,190900,7129690200,43700,43700,43700,43700,0
|
|
20241111,190800,7129690200,43700,43700,43700,43700,0
|
|
20241111,190700,7129690200,43700,43700,43700,43700,0
|
|
20241111,190600,7129690200,43700,43700,43700,43700,0
|
|
20241111,190500,7129690200,43700,43700,43700,43700,0
|
|
20241111,190400,7129690200,43700,43700,43700,43700,0
|
|
20241111,190300,7129690200,43700,43700,43700,43700,0
|
|
20241111,190200,7129690200,43700,43700,43700,43700,0
|
|
20241111,190100,7129690200,43700,43700,43700,43700,0
|
|
20241111,190000,7129690200,43700,43700,43700,43700,0
|
|
20241111,185900,7129690200,43700,43700,43700,43700,0
|
|
20241111,185800,7129690200,43700,43700,43700,43700,0
|
|
20241111,185700,7129690200,43700,43700,43700,43700,0
|
|
20241111,185600,7129690200,43700,43700,43700,43700,0
|
|
20241111,185500,7129690200,43700,43700,43700,43700,0
|
|
20241111,185400,7129690200,43700,43700,43700,43700,0
|
|
20241111,185300,7129690200,43700,43700,43700,43700,1789
|
|
20241111,185200,7129690200,43700,43700,43700,43700,0
|
|
20241111,185100,7129690200,43700,43700,43700,43700,0
|
|
20241111,185000,7129690200,43700,43700,43700,43700,0
|
|
20241111,184900,7129690200,43700,43700,43700,43700,0
|
|
20241111,184800,7129690200,43700,43700,43700,43700,0
|
|
20241111,184700,7129690200,43700,43700,43700,43700,0
|
|
20241111,184600,7129690200,43700,43700,43700,43700,0
|
|
20241111,184500,7129690200,43700,43700,43700,43700,0
|
|
20241111,184400,7129690200,43700,43700,43700,43700,0
|
|
20241111,184300,7129690200,43700,43700,43700,43700,0
|
|
20241111,184200,7129690200,43700,43700,43700,43700,0
|
|
20241111,184100,7129690200,43700,43700,43700,43700,0
|
|
20241111,184000,7129690200,43700,43700,43700,43700,0
|
|
20241111,183900,7129690200,43700,43700,43700,43700,0
|
|
20241111,183800,7129690200,43700,43700,43700,43700,0
|
|
20241111,183700,7129690200,43700,43700,43700,43700,0
|
|
20241111,183600,7129690200,43700,43700,43700,43700,0
|
|
20241111,183500,7129690200,43700,43700,43700,43700,0
|
|
20241111,183400,7129690200,43700,43700,43700,43700,0
|
|
20241111,183300,7129690200,43700,43700,43700,43700,0
|
|
20241111,183200,7129690200,43700,43700,43700,43700,0
|
|
20241111,183100,7129690200,43700,43700,43700,43700,0
|
|
20241111,183000,7129690200,43700,43700,43700,43700,0
|
|
20241111,182900,7129690200,43700,43700,43700,43700,0
|
|
20241111,182800,7129690200,43700,43700,43700,43700,0
|
|
20241111,182700,7129690200,43700,43700,43700,43700,0
|
|
20241111,182600,7129690200,43700,43700,43700,43700,0
|
|
20241111,182500,7129690200,43700,43700,43700,43700,0
|
|
20241111,182400,7129690200,43700,43700,43700,43700,0
|
|
20241111,182300,7129690200,43700,43700,43700,43700,1789
|
|
20241111,182200,7129690200,43700,43700,43700,43700,0
|
|
20241111,182100,7129690200,43700,43700,43700,43700,0
|
|
20241111,182000,7129690200,43700,43700,43700,43700,0
|
|
20241111,181900,7129690200,43700,43700,43700,43700,0
|
|
20241111,181800,7129690200,43700,43700,43700,43700,0
|
|
20241111,181700,7129690200,43700,43700,43700,43700,0
|
|
20241111,181600,7129690200,43700,43700,43700,43700,0
|
|
20241111,181500,7129690200,43700,43700,43700,43700,0
|
|
20241111,181400,7129690200,43700,43700,43700,43700,0
|
|
20241111,181300,7129690200,43700,43700,43700,43700,0
|
|
20241111,181200,7129690200,43700,43700,43700,43700,0
|
|
20241111,181100,7129690200,43700,43700,43700,43700,0
|
|
20241111,181000,7129690200,43700,43700,43700,43700,0
|
|
20241111,180900,7129690200,43700,43700,43700,43700,0
|
|
20241111,180800,7129690200,43700,43700,43700,43700,0
|
|
20241111,180700,7129690200,43700,43700,43700,43700,0
|
|
20241111,180600,7129690200,43700,43700,43700,43700,0
|
|
20241111,180500,7129690200,43700,43700,43700,43700,0
|
|
20241111,180400,7129690200,43700,43700,43700,43700,0
|
|
20241111,180300,7129690200,43700,43700,43700,43700,0
|
|
20241111,180200,7129690200,43700,43700,43700,43700,0
|
|
20241111,180100,7129690200,43700,43700,43700,43700,0
|
|
20241111,180000,7129690200,43700,43700,43700,43700,0
|
|
20241111,175900,7129690200,43700,43700,43700,43700,0
|
|
20241111,175800,7129690200,43700,43700,43700,43700,0
|
|
20241111,175700,7129690200,43700,43700,43700,43700,0
|
|
20241111,175600,7129690200,43700,43700,43700,43700,0
|
|
20241111,175500,7129690200,43700,43700,43700,43700,0
|
|
20241111,175400,7129690200,43700,43700,43700,43700,0
|
|
20241111,175300,7129690200,43700,43700,43700,43700,1789
|
|
20241111,175200,7129690200,43700,43700,43700,43700,0
|
|
20241111,175100,7129690200,43700,43700,43700,43700,0
|
|
20241111,175000,7129690200,43700,43700,43700,43700,0
|
|
20241111,174900,7129690200,43700,43700,43700,43700,0
|
|
20241111,174800,7129690200,43700,43700,43700,43700,0
|
|
20241111,174700,7129690200,43700,43700,43700,43700,0
|
|
20241111,174600,7129690200,43700,43700,43700,43700,0
|
|
20241111,174500,7129690200,43700,43700,43700,43700,0
|
|
20241111,174400,7129690200,43700,43700,43700,43700,0
|
|
20241111,174300,7129690200,43700,43700,43700,43700,0
|
|
20241111,174200,7129690200,43700,43700,43700,43700,0
|
|
20241111,174100,7129690200,43700,43700,43700,43700,0
|
|
20241111,174000,7129690200,43700,43700,43700,43700,0
|
|
20241111,173900,7129690200,43700,43700,43700,43700,0
|
|
20241111,173800,7129690200,43700,43700,43700,43700,0
|
|
20241111,173700,7129690200,43700,43700,43700,43700,0
|
|
20241111,173600,7129690200,43700,43700,43700,43700,0
|
|
20241111,173500,7129690200,43700,43700,43700,43700,0
|
|
20241111,173400,7129690200,43700,43700,43700,43700,0
|
|
20241111,173300,7129690200,43700,43700,43700,43700,0
|
|
20241111,173200,7129690200,43700,43700,43700,43700,0
|
|
20241111,173100,7129690200,43700,43700,43700,43700,0
|
|
20241111,173000,7129690200,43700,43700,43700,43700,0
|
|
20241111,172900,7129690200,43700,43700,43700,43700,0
|
|
20241111,172800,7129690200,43700,43700,43700,43700,0
|
|
20241111,172700,7129690200,43700,43700,43700,43700,0
|
|
20241111,172600,7129690200,43700,43700,43700,43700,0
|
|
20241111,172500,7129690200,43700,43700,43700,43700,0
|
|
20241111,172400,7129690200,43700,43700,43700,43700,0
|
|
20241111,172300,7129690200,43700,43700,43700,43700,1789
|
|
20241111,172200,7129690200,43700,43700,43700,43700,0
|
|
20241111,172100,7129690200,43700,43700,43700,43700,0
|
|
20241111,172000,7129690200,43700,43700,43700,43700,0
|
|
20241111,171900,7129690200,43700,43700,43700,43700,0
|
|
20241111,171800,7129690200,43700,43700,43700,43700,0
|
|
20241111,171700,7129690200,43700,43700,43700,43700,0
|
|
20241111,171600,7129690200,43700,43700,43700,43700,0
|
|
20241111,171500,7129690200,43700,43700,43700,43700,0
|
|
20241111,171400,7129690200,43700,43700,43700,43700,0
|
|
20241111,171300,7129690200,43700,43700,43700,43700,0
|
|
20241111,171200,7129690200,43700,43700,43700,43700,0
|
|
20241111,171100,7129690200,43700,43700,43700,43700,0
|
|
20241111,171000,7129690200,43700,43700,43700,43700,0
|
|
20241111,170900,7129690200,43700,43700,43700,43700,0
|
|
20241111,170800,7129690200,43700,43700,43700,43700,0
|
|
20241111,170700,7129690200,43700,43700,43700,43700,0
|
|
20241111,170600,7129690200,43700,43700,43700,43700,0
|
|
20241111,170500,7129690200,43700,43700,43700,43700,0
|
|
20241111,170400,7129690200,43700,43700,43700,43700,0
|
|
20241111,170300,7129690200,43700,43700,43700,43700,0
|
|
20241111,170200,7129690200,43700,43700,43700,43700,0
|
|
20241111,170100,7129690200,43700,43700,43700,43700,0
|
|
20241111,170000,7129690200,43700,43700,43700,43700,0
|
|
20241111,165900,7129690200,43700,43700,43700,43700,0
|
|
20241111,165800,7129690200,43700,43700,43700,43700,0
|
|
20241111,165700,7129690200,43700,43700,43700,43700,0
|
|
20241111,165600,7129690200,43700,43700,43700,43700,0
|
|
20241111,165500,7129690200,43700,43700,43700,43700,0
|
|
20241111,165400,7129690200,43700,43700,43700,43700,0
|
|
20241111,165300,7129690200,43700,43700,43700,43700,1789
|
|
20241111,165200,7129690200,43700,43700,43700,43700,0
|
|
20241111,165100,7129690200,43700,43700,43700,43700,0
|
|
20241111,165000,7129690200,43700,43700,43700,43700,0
|
|
20241111,164900,7129690200,43700,43700,43700,43700,0
|
|
20241111,164800,7129690200,43700,43700,43700,43700,0
|
|
20241111,164700,7129690200,43700,43700,43700,43700,0
|
|
20241111,164600,7129690200,43700,43700,43700,43700,0
|
|
20241111,164500,7129690200,43700,43700,43700,43700,0
|
|
20241111,164400,7129690200,43700,43700,43700,43700,0
|
|
20241111,164300,7129690200,43700,43700,43700,43700,0
|
|
20241111,164200,7129690200,43700,43700,43700,43700,0
|
|
20241111,164100,7129690200,43700,43700,43700,43700,0
|
|
20241111,164000,7129690200,43700,43700,43700,43700,0
|
|
20241111,163900,7129690200,43700,43700,43700,43700,0
|
|
20241111,163800,7129690200,43700,43700,43700,43700,0
|
|
20241111,163700,7129690200,43700,43700,43700,43700,0
|
|
20241111,163600,7129690200,43700,43700,43700,43700,0
|
|
20241111,163500,7129690200,43700,43700,43700,43700,0
|
|
20241111,163400,7129690200,43700,43700,43700,43700,0
|
|
20241111,163300,7129690200,43700,43700,43700,43700,0
|
|
20241111,163200,7129690200,43700,43700,43700,43700,0
|
|
20241111,163100,7129690200,43700,43700,43700,43700,0
|
|
20241111,163000,7129690200,43700,43700,43700,43700,0
|
|
20241111,162900,7129690200,43700,43700,43700,43700,0
|
|
20241111,162800,7129690200,43700,43700,43700,43700,0
|
|
20241111,162700,7129690200,43700,43700,43700,43700,0
|
|
20241111,162600,7129690200,43700,43700,43700,43700,0
|
|
20241111,162500,7129690200,43700,43700,43700,43700,0
|
|
20241111,162400,7129690200,43700,43700,43700,43700,0
|
|
20241111,162300,7129690200,43700,43700,43700,43700,1789
|
|
20241111,162200,7129690200,43700,43700,43700,43700,0
|
|
20241111,162100,7129690200,43700,43700,43700,43700,0
|
|
20241111,162000,7129690200,43700,43700,43700,43700,0
|
|
20241111,161900,7129690200,43700,43700,43700,43700,0
|
|
20241111,161800,7129690200,43700,43700,43700,43700,0
|
|
20241111,161700,7129690200,43700,43700,43700,43700,0
|
|
20241111,161600,7129690200,43700,43700,43700,43700,0
|
|
20241111,161500,7129690200,43700,43700,43700,43700,0
|
|
20241111,161400,7129690200,43700,43700,43700,43700,0
|
|
20241111,161300,7129690200,43700,43700,43700,43700,0
|
|
20241111,161200,7129690200,43700,43700,43700,43700,0
|
|
20241111,161100,7129690200,43700,43700,43700,43700,0
|
|
20241111,161000,7129690200,43700,43700,43700,43700,0
|
|
20241111,160900,7129690200,43700,43700,43700,43700,0
|
|
20241111,160800,7129690200,43700,43700,43700,43700,0
|
|
20241111,160700,7129690200,43700,43700,43700,43700,0
|
|
20241111,160600,7129690200,43700,43700,43700,43700,0
|
|
20241111,160500,7129690200,43700,43700,43700,43700,0
|
|
20241111,160400,7129690200,43700,43700,43700,43700,0
|
|
20241111,160300,7129690200,43700,43700,43700,43700,0
|
|
20241111,160200,7129690200,43700,43700,43700,43700,0
|
|
20241111,160100,7129690200,43700,43700,43700,43700,0
|
|
20241111,160000,7129690200,43700,43700,43700,43700,0
|
|
20241111,155900,7129690200,43700,43700,43700,43700,0
|
|
20241111,155800,7129690200,43700,43700,43700,43700,0
|
|
20241111,155700,7129690200,43700,43700,43700,43700,0
|
|
20241111,155600,7129690200,43700,43700,43700,43700,0
|
|
20241111,155500,7129690200,43700,43700,43700,43700,0
|
|
20241111,155400,7129690200,43700,43700,43700,43700,0
|
|
20241111,155300,7129690200,43700,43700,43700,43700,1789
|
|
20241111,155200,7129690200,43700,43700,43700,43700,0
|
|
20241111,155100,7129690200,43700,43700,43700,43700,0
|
|
20241111,155000,7129690200,43700,43700,43700,43700,0
|
|
20241111,154900,7129690200,43700,43700,43700,43700,0
|
|
20241111,154800,7129690200,43700,43700,43700,43700,0
|
|
20241111,154700,7129690200,43700,43700,43700,43700,0
|
|
20241111,154600,7129690200,43700,43700,43700,43700,0
|
|
20241111,154500,7129690200,43700,43700,43700,43700,0
|
|
20241111,154400,7129690200,43700,43700,43700,43700,0
|
|
20241111,154300,7129690200,43700,43700,43700,43700,0
|
|
20241111,154200,7129690200,43700,43700,43700,43700,0
|
|
20241111,154100,7129690200,43700,43700,43700,43700,0
|
|
20241111,154000,7129690200,43700,43700,43700,43700,0
|
|
20241111,153900,7129690200,43700,43700,43700,43700,0
|
|
20241111,153800,7129690200,43700,43700,43700,43700,0
|
|
20241111,153700,7129690200,43700,43700,43700,43700,0
|
|
20241111,153600,7129690200,43700,43700,43700,43700,0
|
|
20241111,153500,7129690200,43700,43700,43700,43700,0
|
|
20241111,153400,7129690200,43700,43700,43700,43700,0
|
|
20241111,153300,7129690200,43700,43700,43700,43700,0
|
|
20241111,153200,7129690200,43700,43700,43700,43700,0
|
|
20241111,153100,7129690200,43700,43700,43700,43700,0
|
|
20241111,153000,7129690200,43700,43700,43700,43700,1789
|
|
20241111,152900,7051510900,43500,43500,43500,43500,0
|
|
20241111,152800,7051510900,43500,43500,43500,43500,0
|
|
20241111,152700,7051510900,43500,43500,43500,43500,0
|
|
20241111,152600,7051510900,43500,43500,43500,43500,0
|
|
20241111,152500,7051510900,43500,43500,43500,43500,0
|
|
20241111,152400,7051510900,43500,43500,43500,43500,0
|
|
20241111,152300,7051510900,43500,43500,43500,43500,0
|
|
20241111,152200,7051510900,43500,43500,43500,43500,0
|
|
20241111,152100,7051510900,43500,43500,43500,43500,0
|
|
20241111,152000,7051510900,43500,43500,43500,43500,0
|
|
20241111,151900,7051510900,43500,43600,43650,43500,138
|
|
20241111,151800,7045495700,43650,43500,43650,43500,25
|
|
20241111,151700,7044405350,43600,43600,43700,43600,505
|
|
20241111,151600,7022387050,43600,43600,43600,43600,17
|
|
20241111,151500,7021645850,43500,43500,43500,43350,89
|
|
20241111,151400,7017782500,43400,43550,43700,43400,573
|
|
20241111,151300,6992893650,43550,43700,43700,43550,30
|
|
20241111,151200,6991584650,43650,43750,43750,43650,940
|
|
20241111,151100,6950506950,43850,43750,43850,43750,43
|
|
20241111,151000,6948625200,43750,43750,43800,43750,209
|
|
20241111,150900,6939480450,43750,43750,43850,43750,250
|
|
20241111,150800,6928542650,43750,43800,43850,43750,440
|
|
20241111,150700,6909270650,43800,43900,43900,43800,265
|
|
20241111,150600,6897645500,43900,43900,43900,43900,1
|
|
20241111,150500,6897601600,43900,43850,43900,43850,177
|
|
20241111,150400,6889832550,43900,43900,43900,43900,0
|
|
20241111,150300,6889832550,43900,43900,43900,43900,25
|
|
20241111,150200,6888735050,43900,43900,43900,43900,3
|
|
20241111,150100,6888603350,43900,43950,43950,43900,45
|
|
20241111,150000,6886626850,43950,43900,43950,43900,210
|
|
20241111,145900,6877407350,43800,43850,43900,43800,204
|
|
20241111,145800,6868466750,43850,43850,43850,43850,122
|
|
20241111,145700,6863117050,43850,43850,43850,43850,79
|
|
20241111,145600,6859652900,43900,43850,43900,43850,131
|
|
20241111,145500,6853908500,43900,43850,43900,43850,91
|
|
20241111,145400,6849914500,43850,43800,43850,43800,105
|
|
20241111,145300,6845315250,43850,43800,43850,43800,4
|
|
20241111,145200,6845139950,43900,43900,44000,43850,215
|
|
20241111,145100,6835698750,43900,43900,43900,43900,151
|
|
20241111,145000,6829069850,44000,44000,44050,43900,514
|
|
20241111,144900,6806454250,44000,44000,44000,43950,380
|
|
20241111,144800,6789744000,44000,44000,44000,43900,8
|
|
20241111,144700,6789392200,44000,43900,44000,43850,1526
|
|
20241111,144600,6722283000,43900,43900,43900,43850,28
|
|
20241111,144500,6721054850,43900,43950,43950,43900,565
|
|
20241111,144400,6696225850,43900,43900,43900,43850,908
|
|
20241111,144300,6656369300,43900,43800,43900,43750,586
|
|
20241111,144200,6630677450,43750,43700,43750,43700,626
|
|
20241111,144100,6603295950,43700,43700,43700,43700,306
|
|
20241111,144000,6589923750,43700,43500,43700,43500,800
|
|
20241111,143900,6555019500,43500,43500,43600,43500,706
|
|
20241111,143800,6524302550,43450,43500,43500,43450,124
|
|
20241111,143700,6518913750,43500,43500,43500,43450,128
|
|
20241111,143600,6513346050,43450,43450,43450,43450,20
|
|
20241111,143500,6512477050,43500,43450,43500,43450,7
|
|
20241111,143400,6512172600,43450,43500,43500,43450,9
|
|
20241111,143300,6511781300,43500,43400,43500,43400,1038
|
|
20241111,143200,6466638900,43400,43350,43400,43350,791
|
|
20241111,143100,6432337400,43350,43350,43350,43350,13
|
|
20241111,143000,6431773850,43300,43350,43350,43300,37
|
|
20241111,142900,6430171250,43400,43350,43400,43300,73
|
|
20241111,142800,6427006450,43300,43300,43300,43300,27
|
|
20241111,142700,6425837350,43300,43350,43350,43300,185
|
|
20241111,142600,6417819950,43450,43400,43450,43400,250
|
|
20241111,142500,6406957700,43450,43350,43450,43350,56
|
|
20241111,142400,6404527250,43350,43450,43450,43350,22
|
|
20241111,142300,6403573400,43400,43350,43400,43350,68
|
|
20241111,142200,6400624550,43350,43350,43350,43350,2
|
|
20241111,142100,6400537850,43350,43350,43350,43350,3
|
|
20241111,142000,6400407800,43350,43400,43400,43350,33
|
|
20241111,141900,6398975750,43400,43450,43450,43400,4
|
|
20241111,141800,6398802100,43400,43500,43500,43400,2
|
|
20241111,141700,6398715200,43450,43350,43500,43250,3527
|
|
20241111,141600,6245528400,43350,43350,43350,43350,4
|
|
20241111,141500,6245355000,43250,43350,43350,43250,95
|
|
20241111,141400,6241245550,43400,43400,43400,43350,7
|
|
20241111,141300,6240942000,43350,43350,43350,43350,0
|
|
20241111,141200,6240942000,43350,43250,43400,43250,648
|
|
20241111,141100,6212883250,43250,43250,43250,43250,16
|
|
20241111,141000,6212191250,43200,43200,43200,43200,0
|
|
20241111,140900,6212191250,43200,43200,43200,43200,0
|
|
20241111,140800,6212191250,43200,43150,43200,43100,432
|
|
20241111,140700,6193546300,43200,43150,43200,43150,43
|
|
20241111,140600,6191688950,43150,43150,43150,43150,2
|
|
20241111,140500,6191602650,43200,43200,43200,43200,2
|
|
20241111,140400,6191516250,43200,43200,43200,43200,10
|
|
20241111,140300,6191084250,43200,43200,43200,43200,10
|
|
20241111,140200,6190652250,43100,43100,43100,43100,114
|
|
20241111,140100,6185738850,43100,43100,43100,43100,38
|
|
20241111,140000,6184101050,43100,43100,43100,43100,13
|
|
20241111,135900,6183540750,43200,43200,43200,43200,0
|
|
20241111,135800,6183540750,43200,43200,43200,43200,0
|
|
20241111,135700,6183540750,43200,43250,43250,43200,3
|
|
20241111,135600,6183411050,43250,43200,43250,43200,28
|
|
20241111,135500,6182200100,43150,43150,43250,43050,545
|
|
20241111,135400,6158705100,43150,43100,43150,43100,54
|
|
20241111,135300,6156375050,43100,43150,43150,43100,3
|
|
20241111,135200,6156245700,43100,43100,43100,43100,0
|
|
20241111,135100,6156245700,43100,43050,43100,43050,488
|
|
20241111,135000,6135226900,43050,42950,43050,42950,2
|
|
20241111,134900,6135140900,42850,42950,43000,42850,203
|
|
20241111,134800,6126417550,43000,42900,43000,42850,16
|
|
20241111,134700,6125731650,42950,42850,42950,42800,491
|
|
20241111,134600,6104707250,43050,42850,43100,42850,86
|
|
20241111,134500,6101006700,42950,42900,42950,42750,91
|
|
20241111,134400,6097100550,42900,42850,42900,42850,3
|
|
20241111,134300,6096971900,42950,42850,43000,42850,115
|
|
20241111,134200,6092041950,42700,42750,42750,42700,661
|
|
20241111,134100,6063804900,42850,42850,42850,42850,0
|
|
20241111,134000,6063804900,42850,42800,42850,42800,12
|
|
20241111,133900,6063291200,42800,42800,42800,42800,0
|
|
20241111,133800,6063291200,42800,42800,42800,42800,0
|
|
20241111,133700,6063291200,42800,42800,42800,42800,50
|
|
20241111,133600,6061151200,42750,42750,42750,42750,10
|
|
20241111,133500,6060723700,42800,42800,42800,42800,5
|
|
20241111,133400,6060509700,42900,42900,42900,42900,1
|
|
20241111,133300,6060466800,42850,42850,42850,42850,30
|
|
20241111,133200,6059181300,42850,42850,42850,42850,2
|
|
20241111,133100,6059095600,42850,42850,42850,42850,1
|
|
20241111,133000,6059052750,42750,42750,42750,42750,20
|
|
20241111,132900,6058197750,42750,42750,42750,42750,76
|
|
20241111,132800,6054948750,42750,42800,42800,42750,230
|
|
20241111,132700,6045111250,42900,42900,42900,42900,0
|
|
20241111,132600,6045111250,42900,42850,42900,42850,13
|
|
20241111,132500,6044554150,42800,42800,42800,42800,989
|
|
20241111,132400,6002224950,42900,43000,43000,42900,529
|
|
20241111,132300,5979522300,43000,43000,43000,43000,6
|
|
20241111,132200,5979264300,43000,43000,43000,43000,4
|
|
20241111,132100,5979092300,42950,42950,42950,42950,0
|
|
20241111,132000,5979092300,42950,42950,42950,42950,1
|
|
20241111,131900,5979049350,42950,42950,42950,42950,1
|
|
20241111,131800,5979006400,43000,43000,43000,43000,0
|
|
20241111,131700,5979006400,43000,43000,43000,43000,12
|
|
20241111,131600,5978490400,43000,43000,43000,43000,72
|
|
20241111,131500,5975394400,43000,43000,43000,43000,0
|
|
20241111,131400,5975394400,43000,43000,43000,43000,0
|
|
20241111,131300,5975394400,43000,43000,43000,42950,292
|
|
20241111,131200,5962851000,43000,43000,43000,43000,0
|
|
20241111,131100,5962851000,43000,43050,43050,43000,337
|
|
20241111,131000,5948359250,43050,43150,43150,43050,39
|
|
20241111,130900,5946679250,43150,43150,43150,43150,0
|
|
20241111,130800,5946679250,43150,43100,43150,43100,75
|
|
20241111,130700,5943446700,43150,43150,43150,43150,104
|
|
20241111,130600,5938959100,43100,43150,43150,43100,12
|
|
20241111,130500,5938441350,43150,43100,43150,43100,130
|
|
20241111,130400,5932834600,43100,43100,43100,43100,40
|
|
20241111,130300,5931110600,43100,43100,43100,43100,1
|
|
20241111,130200,5931067500,43050,43050,43050,43050,1
|
|
20241111,130100,5931024450,43100,43050,43100,43050,7
|
|
20241111,130000,5930722850,43150,43150,43150,43150,2
|
|
20241111,125900,5930636550,43150,43150,43150,43150,23
|
|
20241111,125800,5929644100,43150,43150,43150,43150,1
|
|
20241111,125700,5929600950,43150,43150,43150,43150,1
|
|
20241111,125600,5929557800,43150,43150,43150,43150,0
|
|
20241111,125500,5929557800,43150,43150,43200,43150,163
|
|
20241111,125400,5922519350,43100,43100,43100,43100,5
|
|
20241111,125300,5922303850,43100,43100,43100,43050,91
|
|
20241111,125200,5918381950,43050,43050,43050,43050,73
|
|
20241111,125100,5915239300,43100,43200,43200,43100,3
|
|
20241111,125000,5915109900,43100,43200,43200,43100,13
|
|
20241111,124900,5914549500,43100,43100,43100,43100,1
|
|
20241111,124800,5914506400,43100,43100,43100,43100,25
|
|
20241111,124700,5913428900,43100,43100,43150,43050,28
|
|
20241111,124600,5912222400,43050,43050,43050,43050,1
|
|
20241111,124500,5912179350,43050,43050,43050,43050,178
|
|
20241111,124400,5904516450,43050,43050,43050,43050,3
|
|
20241111,124300,5904387300,43050,43050,43050,43050,1
|
|
20241111,124200,5904344250,43050,43050,43050,43050,4
|
|
20241111,124100,5904172050,42950,43000,43000,42950,42
|
|
20241111,124000,5902366100,42850,42950,42950,42850,222
|
|
20241111,123900,5892837550,43000,43000,43000,43000,259
|
|
20241111,123800,5881700550,43000,43000,43000,43000,0
|
|
20241111,123700,5881700550,43000,43100,43100,43000,30
|
|
20241111,123600,5880409150,43300,43150,43300,43100,628
|
|
20241111,123500,5853308150,43200,43200,43200,43200,98
|
|
20241111,123400,5849074550,43200,43250,43250,43200,28
|
|
20241111,123300,5847863700,43250,43250,43300,43250,80
|
|
20241111,123200,5844403450,43250,43200,43250,43200,3
|
|
20241111,123100,5844273750,43200,43200,43200,43200,23
|
|
20241111,123000,5843280150,43200,43200,43200,43200,3
|
|
20241111,122900,5843150550,43150,43250,43250,43150,11
|
|
20241111,122800,5842675500,43200,43200,43200,43200,30
|
|
20241111,122700,5841379500,43150,43150,43150,43150,0
|
|
20241111,122600,5841379500,43150,43150,43150,43150,54
|
|
20241111,122500,5839049400,43150,43150,43150,43150,0
|
|
20241111,122400,5839049400,43150,43150,43150,43150,5
|
|
20241111,122300,5838833650,43300,43350,43450,43250,460
|
|
20241111,122200,5818922950,43300,43200,43500,43200,1018
|
|
20241111,122100,5774727400,43450,42900,43450,42900,1028
|
|
20241111,122000,5730169450,43050,43000,43400,42950,1024
|
|
20241111,121900,5685754000,43200,43050,43450,42950,334
|
|
20241111,121800,5671296950,43300,42700,43400,42700,1218
|
|
20241111,121700,5618799000,42750,42750,42750,42750,0
|
|
20241111,121600,5618799000,42750,42750,42750,42750,33
|
|
20241111,121500,5617388250,42750,42750,42750,42750,1
|
|
20241111,121400,5617345500,42950,42950,42950,42950,0
|
|
20241111,121300,5617345500,42950,42950,42950,42950,1
|
|
20241111,121200,5617302550,42900,42900,42950,42900,4
|
|
20241111,121100,5617130900,42750,42750,42750,42750,5
|
|
20241111,121000,5616917150,42900,42900,42900,42900,0
|
|
20241111,120900,5616917150,42900,42950,42950,42900,6
|
|
20241111,120800,5616659700,43000,43000,43000,43000,0
|
|
20241111,120700,5616659700,43000,43050,43200,43000,301
|
|
20241111,120600,5603676100,43200,42850,43200,42850,500
|
|
20241111,120500,5582082900,42750,42850,43050,42750,50
|
|
20241111,120400,5579941750,43000,43000,43000,43000,1
|
|
20241111,120300,5579898750,43000,42950,43000,42950,16
|
|
20241111,120200,5579211200,42950,42950,42950,42950,10
|
|
20241111,120100,5578781700,43050,43050,43050,43050,38
|
|
20241111,120000,5577145800,43150,43150,43150,43150,0
|
|
20241111,115900,5577145800,43150,43150,43150,43150,1
|
|
20241111,115800,5577102650,42850,42900,43300,42850,501
|
|
20241111,115700,5555461500,42950,42950,42950,42950,0
|
|
20241111,115600,5555461500,42950,42950,42950,42950,0
|
|
20241111,115500,5555461500,42950,42650,43100,42650,509
|
|
20241111,115400,5533597650,42650,42650,42650,42650,19
|
|
20241111,115300,5532787300,42650,42650,42650,42650,10
|
|
20241111,115200,5532360800,42700,42750,42750,42700,269
|
|
20241111,115100,5520869200,42800,42800,42800,42800,10
|
|
20241111,115000,5520441200,42800,42800,42850,42800,101
|
|
20241111,114900,5516118350,42900,42900,42900,42900,1
|
|
20241111,114800,5516075450,42900,42900,42900,42900,0
|
|
20241111,114700,5516075450,42900,42900,42900,42900,20
|
|
20241111,114600,5515217450,42900,42850,42900,42850,290
|
|
20241111,114500,5502785950,42850,42850,42850,42850,1
|
|
20241111,114400,5502743100,42900,42900,42900,42900,50
|
|
20241111,114300,5500598100,42950,42900,42950,42900,11
|
|
20241111,114200,5500125700,42850,42900,42900,42850,101
|
|
20241111,114100,5495792850,42850,42850,42850,42850,1
|
|
20241111,114000,5495750000,42850,42850,42850,42850,2
|
|
20241111,113900,5495664300,42850,42850,42850,42850,4
|
|
20241111,113800,5495492900,42850,42900,42900,42850,40
|
|
20241111,113700,5493776950,42850,42800,42850,42800,95
|
|
20241111,113600,5489710900,42800,42750,42800,42750,15
|
|
20241111,113500,5489069400,42750,42750,42750,42750,0
|
|
20241111,113400,5489069400,42750,42750,42750,42650,278
|
|
20241111,113300,5477195950,42800,42800,42800,42800,2
|
|
20241111,113200,5477110350,42800,42800,42800,42800,0
|
|
20241111,113100,5477110350,42800,42850,42850,42800,97
|
|
20241111,113000,5472958600,42850,42850,42850,42850,3
|
|
20241111,112900,5472830050,42900,42800,42900,42800,29
|
|
20241111,112800,5471586750,42800,42900,42900,42800,72
|
|
20241111,112700,5468505050,42850,42850,42850,42850,0
|
|
20241111,112600,5468505050,42850,42950,42950,42850,12
|
|
20241111,112500,5467990650,42900,42900,42900,42900,0
|
|
20241111,112400,5467990650,42900,42900,42900,42900,0
|
|
20241111,112300,5467990650,42900,42850,42900,42850,5
|
|
20241111,112200,5467776200,42950,42900,42950,42900,41
|
|
20241111,112100,5466015600,42800,42900,42900,42800,431
|
|
20241111,112000,5447554650,42900,42900,42900,42900,38
|
|
20241111,111900,5445924450,42900,42900,42900,42900,0
|
|
20241111,111800,5445924450,42900,42900,42900,42850,125
|
|
20241111,111700,5440562250,42850,43000,43000,42850,571
|
|
20241111,111600,5416029350,43000,43000,43000,43000,15
|
|
20241111,111500,5415384350,43050,43250,43300,43050,59
|
|
20241111,111400,5412838950,43150,43150,43150,43150,1
|
|
20241111,111300,5412795800,43200,43200,43200,43200,122
|
|
20241111,111200,5407525400,43250,43300,43300,43250,116
|
|
20241111,111100,5402508300,43300,43300,43350,43300,410
|
|
20241111,111000,5384753950,43300,43300,43300,43300,37
|
|
20241111,110900,5383151850,43300,43300,43400,43300,497
|
|
20241111,110800,5361628950,43300,43400,43400,43300,50
|
|
20241111,110700,5359459950,43400,43300,43400,43300,457
|
|
20241111,110600,5339654750,43300,43300,43300,43300,30
|
|
20241111,110500,5338355750,43300,43300,43300,43250,162
|
|
20241111,110400,5331342600,43350,43350,43350,43300,31
|
|
20241111,110300,5329998800,43300,43300,43400,43300,653
|
|
20241111,110200,5301693250,43350,43350,43350,43300,33
|
|
20241111,110100,5300263900,43300,43300,43350,43200,609
|
|
20241111,110000,5273927350,43250,43300,43400,43250,165
|
|
20241111,105900,5266781300,43400,43350,43400,43350,281
|
|
20241111,105800,5254594700,43350,43300,43350,43300,315
|
|
20241111,105700,5240955150,43200,43200,43300,43150,434
|
|
20241111,105600,5222180250,43150,43200,43250,43150,1148
|
|
20241111,105500,5172608400,43150,43200,43200,43100,468
|
|
20241111,105400,5152431800,43100,43200,43200,43100,31
|
|
20241111,105300,5151094050,43150,43100,43200,42950,300
|
|
20241111,105200,5138160200,43100,42950,43100,42950,297
|
|
20241111,105100,5125365200,42900,42750,43000,42750,164
|
|
20241111,105000,5118324900,42750,42850,42900,42650,78
|
|
20241111,104900,5114988150,43000,42800,43100,42750,9
|
|
20241111,104800,5114602400,43150,42500,43250,42500,277
|
|
20241111,104700,5102790950,42700,42700,42700,42700,0
|
|
20241111,104600,5102790950,42700,42650,42700,42500,1400
|
|
20241111,104500,5043184550,42650,42600,42700,42600,222
|
|
20241111,104400,5033706850,42700,42850,42850,42650,675
|
|
20241111,104300,5004903400,42850,42850,42850,42800,51
|
|
20241111,104200,5002720000,42800,42700,43000,42700,209
|
|
20241111,104100,4993775500,42700,42700,42700,42700,100
|
|
20241111,104000,4989505500,42700,43100,43100,42700,4206
|
|
20241111,103900,4808918850,43150,43150,43200,43150,339
|
|
20241111,103800,4794284050,43150,43100,43150,43100,14
|
|
20241111,103700,4793680150,43150,43100,43150,43100,412
|
|
20241111,103600,4775917700,43100,43100,43100,43000,41
|
|
20241111,103500,4774153750,43000,43000,43000,43000,254
|
|
20241111,103400,4763231750,43050,43050,43050,43000,169
|
|
20241111,103300,4755962100,43000,43000,43100,43000,285
|
|
20241111,103200,4743679400,43100,43000,43100,42950,2445
|
|
20241111,103100,4638620400,43000,43050,43050,43000,10
|
|
20241111,103000,4638190050,43100,42950,43100,42950,640
|
|
20241111,102900,4610640150,42900,42850,42950,42850,49
|
|
20241111,102800,4608536800,42850,42850,42850,42850,0
|
|
20241111,102700,4608536800,42850,42850,42850,42850,536
|
|
20241111,102600,4585569200,43000,42950,43000,42850,415
|
|
20241111,102500,4567773550,43050,42900,43050,42850,468
|
|
20241111,102400,4547683150,43000,43000,43000,43000,176
|
|
20241111,102300,4540115150,42850,43000,43000,42850,532
|
|
20241111,102200,4517251100,43100,43050,43100,43050,10
|
|
20241111,102100,4516820500,43100,42900,43100,42900,434
|
|
20241111,102000,4498144450,42950,42900,42950,42900,209
|
|
20241111,101900,4489178100,42900,42800,42900,42800,317
|
|
20241111,101800,4475596850,42750,42800,42800,42750,37
|
|
20241111,101700,4474013300,42800,42750,42800,42750,77
|
|
20241111,101600,4470721450,42750,42700,42750,42650,130
|
|
20241111,101500,4465170450,42800,42650,42800,42650,29
|
|
20241111,101400,4463929850,42650,42550,42650,42550,172
|
|
20241111,101300,4456605750,42550,42450,42550,42400,376
|
|
20241111,101200,4440625900,42500,42600,42600,42500,159
|
|
20241111,101100,4433863600,42650,42800,42800,42650,469
|
|
20241111,101000,4413827300,42800,42800,42800,42800,13
|
|
20241111,100900,4413270900,42800,42700,42800,42700,125
|
|
20241111,100800,4407925800,42700,42700,42750,42700,420
|
|
20241111,100700,4389991700,42600,42500,42600,42500,403
|
|
20241111,100600,4372845150,42500,42500,42500,42500,19
|
|
20241111,100500,4372037650,42500,42500,42550,42350,436
|
|
20241111,100400,4353534350,42550,42400,42550,42400,3
|
|
20241111,100300,4353406850,42400,42500,42700,42400,1394
|
|
20241111,100200,4294037800,42500,42400,42500,42350,463
|
|
20241111,100100,4274401100,42400,42150,42400,42150,576
|
|
20241111,100000,4250038000,42150,42200,42200,42150,1952
|
|
20241111,095900,4167758000,42100,42100,42200,42100,554
|
|
20241111,095800,4144433400,42100,42200,42200,42100,436
|
|
20241111,095700,4126041850,42250,42300,42350,42250,796
|
|
20241111,095600,4092389150,42300,42400,42400,42300,23
|
|
20241111,095500,4091415750,42400,42350,42400,42350,150
|
|
20241111,095400,4085060750,42400,42400,42400,42350,679
|
|
20241111,095300,4056287950,42400,42400,42400,42400,3
|
|
20241111,095200,4056160750,42450,42400,42450,42350,780
|
|
20241111,095100,4023098350,42350,42500,42500,42350,228
|
|
20241111,095000,4013429150,42400,42450,42450,42400,163
|
|
20241111,094900,4006511350,42550,42450,42550,42450,251
|
|
20241111,094800,3995850300,42450,42450,42650,42450,351
|
|
20241111,094700,3980949950,42450,42350,42650,42350,348
|
|
20241111,094600,3966143800,42500,42350,42500,42300,59
|
|
20241111,094500,3963647750,42300,42300,42500,42250,1118
|
|
20241111,094400,3916331200,42300,42500,42550,42200,1167
|
|
20241111,094300,3866917200,42550,42650,42650,42450,750
|
|
20241111,094200,3834982350,42650,42600,42650,42600,48
|
|
20241111,094100,3832935550,42600,42600,42650,42600,137
|
|
20241111,094000,3827098850,42650,42650,42650,42600,225
|
|
20241111,093900,3817505750,42650,42650,42650,42600,88
|
|
20241111,093800,3813755600,42600,42550,42650,42550,229
|
|
20241111,093700,3804003250,42550,42550,42650,42550,87
|
|
20241111,093600,3800300750,42500,42400,42500,42300,671
|
|
20241111,093500,3771827300,42450,42550,42550,42400,2165
|
|
20241111,093400,3679792000,42600,42700,42700,42600,1512
|
|
20241111,093300,3615320300,42750,42700,42800,42700,536
|
|
20241111,093200,3592427900,42700,42900,42900,42650,872
|
|
20241111,093100,3555140950,42900,43050,43050,42900,320
|
|
20241111,093000,3541381950,43000,43050,43100,43000,1131
|
|
20241111,092900,3492691750,43100,43150,43150,43050,461
|
|
20241111,092800,3472817800,43150,43200,43200,43100,331
|
|
20241111,092700,3458540250,43150,43200,43250,43150,381
|
|
20241111,092600,3442089000,43200,43150,43200,43100,187
|
|
20241111,092500,3434020800,43250,43150,43300,43100,2082
|
|
20241111,092400,3344266500,43300,43050,43300,43050,557
|
|
20241111,092300,3320229000,43050,43100,43150,43000,139
|
|
20241111,092200,3314242500,43000,43000,43100,43000,167
|
|
20241111,092100,3307058800,43000,43050,43150,42800,566
|
|
20241111,092000,3282734800,43000,43050,43200,42800,1391
|
|
20241111,091900,3223023250,43000,43000,43150,42950,642
|
|
20241111,091800,3195421250,43000,43350,43550,43000,3009
|
|
20241111,091700,3065306150,43350,43450,43450,43200,304
|
|
20241111,091600,3052121450,43450,43000,43450,42950,1354
|
|
20241111,091500,2993684750,43000,43550,43550,43000,4231
|
|
20241111,091400,2810332900,43550,43850,43850,43550,2189
|
|
20241111,091300,2714937400,43800,43650,43850,43400,1532
|
|
20241111,091200,2647925300,43600,43350,43600,43100,1534
|
|
20241111,091100,2581570800,43200,43800,43800,43200,2710
|
|
20241111,091000,2463532700,43850,43900,44000,43750,1395
|
|
20241111,090900,2402278750,44000,43800,44050,43750,1317
|
|
20241111,090800,2344504000,43700,44000,44200,43550,5969
|
|
20241111,090700,2083608400,44150,44000,44300,43850,4722
|
|
20241111,090600,1875012450,43850,43850,44000,43600,1262
|
|
20241111,090500,1819668400,43600,44300,44350,43600,7588
|
|
20241111,090400,1485506650,44200,43200,44250,43200,10476
|
|
20241111,090300,1026699550,43100,43000,43400,42800,4215
|
|
20241111,090200,844799800,43000,43350,43700,42650,8282
|
|
20241111,090100,486367500,43250,42500,43300,42450,3614
|
|
20241111,090000,331710300,42500,42000,42650,41950,7846
|