531 lines
29 KiB
CSV
531 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,184800,48407037450,24500,24500,24500,24500,14871
|
|
20241114,184700,48407037450,24500,24500,24500,24500,0
|
|
20241114,184600,48407037450,24500,24500,24500,24500,0
|
|
20241114,184500,48407037450,24500,24500,24500,24500,0
|
|
20241114,184400,48407037450,24500,24500,24500,24500,0
|
|
20241114,184300,48407037450,24500,24500,24500,24500,0
|
|
20241114,184200,48407037450,24500,24500,24500,24500,0
|
|
20241114,184100,48407037450,24500,24500,24500,24500,0
|
|
20241114,184000,48407037450,24500,24500,24500,24500,0
|
|
20241114,183900,48407037450,24500,24500,24500,24500,0
|
|
20241114,183800,48407037450,24500,24500,24500,24500,0
|
|
20241114,183700,48407037450,24500,24500,24500,24500,0
|
|
20241114,183600,48407037450,24500,24500,24500,24500,0
|
|
20241114,183500,48407037450,24500,24500,24500,24500,0
|
|
20241114,183400,48407037450,24500,24500,24500,24500,0
|
|
20241114,183300,48407037450,24500,24500,24500,24500,0
|
|
20241114,183200,48407037450,24500,24500,24500,24500,0
|
|
20241114,183100,48407037450,24500,24500,24500,24500,0
|
|
20241114,183000,48407037450,24500,24500,24500,24500,0
|
|
20241114,182900,48407037450,24500,24500,24500,24500,0
|
|
20241114,182800,48407037450,24500,24500,24500,24500,0
|
|
20241114,182700,48407037450,24500,24500,24500,24500,0
|
|
20241114,182600,48407037450,24500,24500,24500,24500,0
|
|
20241114,182500,48407037450,24500,24500,24500,24500,0
|
|
20241114,182400,48407037450,24500,24500,24500,24500,0
|
|
20241114,182300,48407037450,24500,24500,24500,24500,0
|
|
20241114,182200,48407037450,24500,24500,24500,24500,0
|
|
20241114,182100,48407037450,24500,24500,24500,24500,0
|
|
20241114,182000,48407037450,24500,24500,24500,24500,0
|
|
20241114,181900,48407037450,24500,24500,24500,24500,0
|
|
20241114,181800,48407037450,24500,24500,24500,24500,14871
|
|
20241114,181700,48407037450,24500,24500,24500,24500,0
|
|
20241114,181600,48407037450,24500,24500,24500,24500,0
|
|
20241114,181500,48407037450,24500,24500,24500,24500,0
|
|
20241114,181400,48407037450,24500,24500,24500,24500,0
|
|
20241114,181300,48407037450,24500,24500,24500,24500,0
|
|
20241114,181200,48407037450,24500,24500,24500,24500,0
|
|
20241114,181100,48407037450,24500,24500,24500,24500,0
|
|
20241114,181000,48407037450,24500,24500,24500,24500,0
|
|
20241114,180900,48407037450,24500,24500,24500,24500,0
|
|
20241114,180800,48407037450,24500,24500,24500,24500,0
|
|
20241114,180700,48407037450,24500,24500,24500,24500,0
|
|
20241114,180600,48407037450,24500,24500,24500,24500,0
|
|
20241114,180500,48407037450,24500,24500,24500,24500,0
|
|
20241114,180400,48407037450,24500,24500,24500,24500,0
|
|
20241114,180300,48407037450,24500,24500,24500,24500,0
|
|
20241114,180200,48407037450,24500,24500,24500,24500,0
|
|
20241114,180100,48407037450,24500,24500,24500,24500,0
|
|
20241114,180000,48407037450,24500,24500,24500,24500,0
|
|
20241114,175900,48407037450,24500,24500,24500,24500,0
|
|
20241114,175800,48407037450,24500,24500,24500,24500,0
|
|
20241114,175700,48407037450,24500,24500,24500,24500,0
|
|
20241114,175600,48407037450,24500,24500,24500,24500,0
|
|
20241114,175500,48407037450,24500,24500,24500,24500,0
|
|
20241114,175400,48407037450,24500,24500,24500,24500,0
|
|
20241114,175300,48407037450,24500,24500,24500,24500,0
|
|
20241114,175200,48407037450,24500,24500,24500,24500,0
|
|
20241114,175100,48407037450,24500,24500,24500,24500,0
|
|
20241114,175000,48407037450,24500,24500,24500,24500,0
|
|
20241114,174900,48407037450,24500,24500,24500,24500,0
|
|
20241114,174800,48407037450,24500,24500,24500,24500,14871
|
|
20241114,174700,48407037450,24500,24500,24500,24500,0
|
|
20241114,174600,48407037450,24500,24500,24500,24500,0
|
|
20241114,174500,48407037450,24500,24500,24500,24500,0
|
|
20241114,174400,48407037450,24500,24500,24500,24500,0
|
|
20241114,174300,48407037450,24500,24500,24500,24500,0
|
|
20241114,174200,48407037450,24500,24500,24500,24500,0
|
|
20241114,174100,48407037450,24500,24500,24500,24500,0
|
|
20241114,174000,48407037450,24500,24500,24500,24500,0
|
|
20241114,173900,48407037450,24500,24500,24500,24500,0
|
|
20241114,173800,48407037450,24500,24500,24500,24500,0
|
|
20241114,173700,48407037450,24500,24500,24500,24500,0
|
|
20241114,173600,48407037450,24500,24500,24500,24500,0
|
|
20241114,173500,48407037450,24500,24500,24500,24500,0
|
|
20241114,173400,48407037450,24500,24500,24500,24500,0
|
|
20241114,173300,48407037450,24500,24500,24500,24500,0
|
|
20241114,173200,48407037450,24500,24500,24500,24500,0
|
|
20241114,173100,48407037450,24500,24500,24500,24500,0
|
|
20241114,173000,48407037450,24500,24500,24500,24500,0
|
|
20241114,172900,48407037450,24500,24500,24500,24500,0
|
|
20241114,172800,48407037450,24500,24500,24500,24500,0
|
|
20241114,172700,48407037450,24500,24500,24500,24500,0
|
|
20241114,172600,48407037450,24500,24500,24500,24500,0
|
|
20241114,172500,48407037450,24500,24500,24500,24500,0
|
|
20241114,172400,48407037450,24500,24500,24500,24500,0
|
|
20241114,172300,48407037450,24500,24500,24500,24500,0
|
|
20241114,172200,48407037450,24500,24500,24500,24500,0
|
|
20241114,172100,48407037450,24500,24500,24500,24500,0
|
|
20241114,172000,48407037450,24500,24500,24500,24500,0
|
|
20241114,171900,48407037450,24500,24500,24500,24500,0
|
|
20241114,171800,48407037450,24500,24500,24500,24500,14871
|
|
20241114,171700,48407037450,24500,24500,24500,24500,0
|
|
20241114,171600,48407037450,24500,24500,24500,24500,0
|
|
20241114,171500,48407037450,24500,24500,24500,24500,0
|
|
20241114,171400,48407037450,24500,24500,24500,24500,0
|
|
20241114,171300,48407037450,24500,24500,24500,24500,0
|
|
20241114,171200,48407037450,24500,24500,24500,24500,0
|
|
20241114,171100,48407037450,24500,24500,24500,24500,0
|
|
20241114,171000,48407037450,24500,24500,24500,24500,0
|
|
20241114,170900,48407037450,24500,24500,24500,24500,0
|
|
20241114,170800,48407037450,24500,24500,24500,24500,0
|
|
20241114,170700,48407037450,24500,24500,24500,24500,0
|
|
20241114,170600,48407037450,24500,24500,24500,24500,0
|
|
20241114,170500,48407037450,24500,24500,24500,24500,0
|
|
20241114,170400,48407037450,24500,24500,24500,24500,0
|
|
20241114,170300,48407037450,24500,24500,24500,24500,0
|
|
20241114,170200,48407037450,24500,24500,24500,24500,0
|
|
20241114,170100,48407037450,24500,24500,24500,24500,0
|
|
20241114,170000,48407037450,24500,24500,24500,24500,0
|
|
20241114,165900,48407037450,24500,24500,24500,24500,0
|
|
20241114,165800,48407037450,24500,24500,24500,24500,0
|
|
20241114,165700,48407037450,24500,24500,24500,24500,0
|
|
20241114,165600,48407037450,24500,24500,24500,24500,0
|
|
20241114,165500,48407037450,24500,24500,24500,24500,0
|
|
20241114,165400,48407037450,24500,24500,24500,24500,0
|
|
20241114,165300,48407037450,24500,24500,24500,24500,0
|
|
20241114,165200,48407037450,24500,24500,24500,24500,0
|
|
20241114,165100,48407037450,24500,24500,24500,24500,0
|
|
20241114,165000,48407037450,24500,24500,24500,24500,0
|
|
20241114,164900,48407037450,24500,24500,24500,24500,0
|
|
20241114,164800,48407037450,24500,24500,24500,24500,14871
|
|
20241114,164700,48407037450,24500,24500,24500,24500,0
|
|
20241114,164600,48407037450,24500,24500,24500,24500,0
|
|
20241114,164500,48407037450,24500,24500,24500,24500,0
|
|
20241114,164400,48407037450,24500,24500,24500,24500,0
|
|
20241114,164300,48407037450,24500,24500,24500,24500,0
|
|
20241114,164200,48407037450,24500,24500,24500,24500,0
|
|
20241114,164100,48407037450,24500,24500,24500,24500,0
|
|
20241114,164000,48407037450,24500,24500,24500,24500,0
|
|
20241114,163900,48407037450,24500,24500,24500,24500,0
|
|
20241114,163800,48407037450,24500,24500,24500,24500,0
|
|
20241114,163700,48407037450,24500,24500,24500,24500,0
|
|
20241114,163600,48407037450,24500,24500,24500,24500,0
|
|
20241114,163500,48407037450,24500,24500,24500,24500,0
|
|
20241114,163400,48407037450,24500,24500,24500,24500,0
|
|
20241114,163300,48407037450,24500,24500,24500,24500,0
|
|
20241114,163200,48407037450,24500,24500,24500,24500,0
|
|
20241114,163100,48407037450,24500,24500,24500,24500,0
|
|
20241114,163000,48407037450,24500,24500,24500,24500,14871
|
|
20241114,162900,48042697950,24350,24350,24350,24350,0
|
|
20241114,162800,48042697950,24350,24350,24350,24350,0
|
|
20241114,162700,48042697950,24350,24350,24350,24350,0
|
|
20241114,162600,48042697950,24350,24350,24350,24350,0
|
|
20241114,162500,48042697950,24350,24350,24350,24350,0
|
|
20241114,162400,48042697950,24350,24350,24350,24350,0
|
|
20241114,162300,48042697950,24350,24350,24350,24350,0
|
|
20241114,162200,48042697950,24350,24350,24350,24350,0
|
|
20241114,162100,48042697950,24350,24350,24350,24350,0
|
|
20241114,162000,48042697950,24350,24350,24350,24350,0
|
|
20241114,161900,48042697950,24350,24450,24450,24350,4952
|
|
20241114,161800,47921902950,24400,24500,24550,24400,6224
|
|
20241114,161700,47769773200,24500,24700,24700,24500,6944
|
|
20241114,161600,47598786400,24700,24800,24800,24650,11495
|
|
20241114,161500,47314174450,24800,24700,24800,24650,20182
|
|
20241114,161400,46815196200,24700,24550,24700,24550,18834
|
|
20241114,161300,46351784350,24550,24400,24550,24400,10337
|
|
20241114,161200,46098664000,24400,24350,24400,24300,3470
|
|
20241114,161100,46014072100,24350,24350,24400,24350,1758
|
|
20241114,161000,45971260500,24350,24350,24400,24300,3720
|
|
20241114,160900,45880679750,24350,24350,24350,24300,3621
|
|
20241114,160800,45792552350,24350,24350,24350,24300,1448
|
|
20241114,160700,45757321250,24350,24300,24350,24300,279
|
|
20241114,160600,45750538100,24300,24350,24350,24300,472
|
|
20241114,160500,45739059850,24300,24300,24350,24300,1881
|
|
20241114,160400,45693345950,24300,24350,24350,24300,1300
|
|
20241114,160300,45661750400,24350,24400,24400,24350,4576
|
|
20241114,160200,45550305350,24400,24400,24400,24350,955
|
|
20241114,160100,45527006450,24400,24400,24450,24400,1237
|
|
20241114,160000,45496817150,24400,24400,24450,24350,4419
|
|
20241114,155900,45389072350,24400,24400,24400,24350,2943
|
|
20241114,155800,45317265150,24400,24300,24400,24300,2058
|
|
20241114,155700,45267162250,24300,24300,24350,24300,943
|
|
20241114,155600,45244224800,24300,24250,24300,24250,2381
|
|
20241114,155500,45186372650,24250,24250,24250,24200,3374
|
|
20241114,155400,45104556050,24250,24250,24300,24250,6092
|
|
20241114,155300,44956823250,24300,24250,24300,24250,1357
|
|
20241114,155200,44923909000,24250,24250,24300,24250,2903
|
|
20241114,155100,44853486350,24300,24250,24300,24250,379
|
|
20241114,155000,44844290100,24250,24300,24300,24250,1250
|
|
20241114,154900,44813954700,24300,24300,24350,24250,5178
|
|
20241114,154800,44688173550,24350,24350,24350,24300,562
|
|
20241114,154700,44674498750,24300,24300,24350,24300,2207
|
|
20241114,154600,44620843650,24300,24300,24350,24300,954
|
|
20241114,154500,44597650200,24300,24300,24350,24300,360
|
|
20241114,154400,44588888200,24300,24300,24350,24300,194
|
|
20241114,154300,44584173550,24300,24250,24300,24250,3082
|
|
20241114,154200,44509311950,24300,24300,24300,24250,1376
|
|
20241114,154100,44475923100,24300,24250,24300,24250,658
|
|
20241114,154000,44459966300,24300,24250,24300,24250,1594
|
|
20241114,153900,44421294050,24300,24300,24350,24250,837
|
|
20241114,153800,44400960900,24300,24350,24350,24300,765
|
|
20241114,153700,44382366550,24300,24300,24300,24250,2291
|
|
20241114,153600,44326700100,24300,24250,24300,24250,1224
|
|
20241114,153500,44296974850,24250,24300,24300,24250,692
|
|
20241114,153400,44280180100,24300,24300,24350,24300,1413
|
|
20241114,153300,44245841700,24300,24300,24350,24300,1347
|
|
20241114,153200,44213109200,24300,24300,24350,24300,1820
|
|
20241114,153100,44168883050,24300,24350,24350,24300,561
|
|
20241114,153000,44155247250,24300,24350,24350,24300,1971
|
|
20241114,152900,44107346400,24350,24350,24400,24300,2298
|
|
20241114,152800,44051431750,24350,24300,24350,24300,3596
|
|
20241114,152700,43963984400,24300,24350,24400,24300,5099
|
|
20241114,152600,43839823850,24350,24350,24400,24350,1681
|
|
20241114,152500,43798882400,24350,24400,24400,24350,1959
|
|
20241114,152400,43751172650,24400,24350,24400,24350,485
|
|
20241114,152300,43739342000,24400,24400,24400,24350,5134
|
|
20241114,152200,43614297000,24350,24350,24400,24350,2111
|
|
20241114,152100,43562843600,24350,24350,24400,24350,843
|
|
20241114,152000,43542308400,24400,24400,24450,24350,2170
|
|
20241114,151900,43489369450,24400,24400,24400,24350,1976
|
|
20241114,151800,43441186200,24400,24450,24450,24350,2216
|
|
20241114,151700,43387105550,24400,24400,24450,24400,721
|
|
20241114,151600,43369504750,24400,24400,24450,24350,2748
|
|
20241114,151500,43302456700,24350,24400,24450,24350,625
|
|
20241114,151400,43287226850,24400,24350,24450,24350,1551
|
|
20241114,151300,43249395800,24350,24400,24400,24350,1189
|
|
20241114,151200,43220407350,24400,24350,24400,24350,1316
|
|
20241114,151100,43188328500,24350,24400,24450,24350,4691
|
|
20241114,151000,43073881550,24400,24450,24450,24400,1825
|
|
20241114,150900,43029262550,24400,24450,24450,24400,1695
|
|
20241114,150800,42987832550,24450,24500,24500,24400,2526
|
|
20241114,150700,42926072750,24450,24450,24450,24400,2272
|
|
20241114,150600,42870533150,24400,24450,24450,24400,1405
|
|
20241114,150500,42836185550,24450,24400,24450,24400,2442
|
|
20241114,150400,42776507100,24450,24400,24450,24400,1192
|
|
20241114,150300,42747410350,24350,24400,24450,24350,4367
|
|
20241114,150200,42640880100,24400,24400,24400,24350,2531
|
|
20241114,150100,42579140300,24400,24350,24400,24350,784
|
|
20241114,150000,42560029850,24400,24400,24400,24350,4150
|
|
20241114,145900,42458802600,24450,24450,24500,24400,4341
|
|
20241114,145800,42352690450,24450,24500,24500,24450,2587
|
|
20241114,145700,42289435750,24450,24500,24500,24450,772
|
|
20241114,145600,42270529750,24500,24450,24500,24450,1189
|
|
20241114,145500,42241439500,24500,24450,24500,24450,841
|
|
20241114,145400,42220874950,24450,24500,24500,24450,595
|
|
20241114,145300,42206310450,24500,24500,24500,24450,4155
|
|
20241114,145200,42104678850,24500,24500,24550,24450,3020
|
|
20241114,145100,42030695350,24500,24500,24500,24450,809
|
|
20241114,145000,42010876950,24500,24500,24500,24450,1647
|
|
20241114,144900,41970539500,24500,24500,24500,24450,4961
|
|
20241114,144800,41849099850,24500,24450,24500,24450,3327
|
|
20241114,144700,41767659000,24450,24450,24500,24450,897
|
|
20241114,144600,41745726850,24450,24400,24500,24400,2853
|
|
20241114,144500,41676000950,24400,24400,24450,24400,901
|
|
20241114,144400,41653989750,24400,24400,24450,24400,342
|
|
20241114,144300,41645634600,24400,24400,24400,24350,1376
|
|
20241114,144200,41612060800,24400,24400,24400,24400,1383
|
|
20241114,144100,41578315600,24400,24400,24450,24400,708
|
|
20241114,144000,41561040350,24400,24450,24450,24400,1323
|
|
20241114,143900,41528697150,24450,24450,24450,24400,2285
|
|
20241114,143800,41472919450,24400,24350,24450,24350,2161
|
|
20241114,143700,41420193500,24350,24400,24400,24350,2037
|
|
20241114,143600,41370587050,24400,24450,24450,24350,3970
|
|
20241114,143500,41273749600,24450,24500,24500,24400,5061
|
|
20241114,143400,41150075450,24450,24450,24550,24450,3113
|
|
20241114,143300,41073829850,24500,24500,24600,24450,18914
|
|
20241114,143200,40610190800,24500,24350,24500,24350,17031
|
|
20241114,143100,40194805450,24350,24350,24400,24350,3664
|
|
20241114,143000,40105435400,24300,24300,24350,24300,2608
|
|
20241114,142900,40041958250,24350,24300,24350,24300,655
|
|
20241114,142800,40026039050,24350,24300,24350,24300,484
|
|
20241114,142700,40014271450,24300,24300,24350,24300,2590
|
|
20241114,142600,39951333000,24300,24200,24300,24200,4839
|
|
20241114,142500,39834090450,24250,24250,24250,24250,1485
|
|
20241114,142400,39798079200,24250,24250,24300,24250,1482
|
|
20241114,142300,39762135700,24250,24250,24300,24250,1896
|
|
20241114,142200,39716153550,24250,24250,24300,24200,3340
|
|
20241114,142100,39635050650,24250,24250,24300,24200,2146
|
|
20241114,142000,39583007450,24200,24250,24300,24200,678
|
|
20241114,141900,39566566650,24250,24250,24300,24250,679
|
|
20241114,141800,39550098250,24250,24200,24300,24200,918
|
|
20241114,141700,39527849050,24200,24200,24300,24200,1345
|
|
20241114,141600,39495289100,24300,24250,24300,24200,2694
|
|
20241114,141500,39429941050,24250,24250,24250,24250,2115
|
|
20241114,141400,39378652300,24250,24300,24300,24250,2900
|
|
20241114,141300,39308250650,24300,24250,24350,24250,4598
|
|
20241114,141200,39196555950,24300,24250,24300,24250,694
|
|
20241114,141100,39179711750,24250,24300,24350,24250,3504
|
|
20241114,141000,39094541800,24350,24350,24350,24300,2133
|
|
20241114,140900,39042621100,24350,24350,24350,24300,1905
|
|
20241114,140800,38996234850,24350,24350,24400,24350,718
|
|
20241114,140700,38978735800,24400,24300,24400,24300,4573
|
|
20241114,140600,38867401000,24300,24300,24350,24300,1488
|
|
20241114,140500,38831232850,24300,24350,24350,24300,456
|
|
20241114,140400,38820139350,24350,24350,24400,24350,1032
|
|
20241114,140300,38795007150,24300,24350,24400,24300,3197
|
|
20241114,140200,38717167400,24300,24350,24350,24300,163
|
|
20241114,140100,38713202400,24350,24250,24350,24250,3032
|
|
20241114,140000,38639464850,24250,24300,24300,24250,1876
|
|
20241114,135900,38593969100,24300,24300,24300,24250,156
|
|
20241114,135800,38590179900,24300,24200,24300,24200,1768
|
|
20241114,135700,38547267500,24200,24200,24250,24150,6402
|
|
20241114,135600,38392328150,24200,24150,24200,24150,1607
|
|
20241114,135500,38353518300,24150,24150,24200,24150,1066
|
|
20241114,135400,38327769450,24150,24200,24250,24150,2663
|
|
20241114,135300,38263355400,24200,24250,24300,24200,2516
|
|
20241114,135200,38202327750,24300,24400,24400,24300,957
|
|
20241114,135100,38179070450,24400,24300,24400,24300,1734
|
|
20241114,135000,38136857000,24300,24300,24300,24250,2837
|
|
20241114,134900,38067927950,24300,24300,24300,24250,1150
|
|
20241114,134800,38040011950,24300,24300,24300,24250,694
|
|
20241114,134700,38023148300,24250,24150,24250,24150,1247
|
|
20241114,134600,37992968250,24150,24200,24200,24150,1903
|
|
20241114,134500,37946997650,24200,24250,24300,24200,2408
|
|
20241114,134400,37888635900,24250,24250,24300,24250,709
|
|
20241114,134300,37871420750,24250,24250,24300,24200,1523
|
|
20241114,134200,37834524150,24300,24250,24300,24250,1259
|
|
20241114,134100,37803939200,24250,24150,24250,24150,2373
|
|
20241114,134000,37746438950,24150,24200,24200,24150,1807
|
|
20241114,133900,37702726800,24200,24150,24200,24150,597
|
|
20241114,133800,37688302800,24150,24200,24200,24150,1384
|
|
20241114,133700,37654876050,24150,24200,24250,24150,2375
|
|
20241114,133600,37597401050,24200,24250,24250,24200,683
|
|
20241114,133500,37580855250,24200,24200,24250,24200,240
|
|
20241114,133400,37575044250,24200,24150,24200,24150,1260
|
|
20241114,133300,37544557900,24150,24100,24150,24100,997
|
|
20241114,133200,37520499400,24150,24150,24150,24100,1554
|
|
20241114,133100,37482995050,24100,24100,24150,24100,1972
|
|
20241114,133000,37435420450,24100,24150,24200,24100,2955
|
|
20241114,132900,37364142800,24150,24200,24200,24150,2559
|
|
20241114,132800,37302338650,24200,24200,24250,24150,2601
|
|
20241114,132700,37239405750,24200,24200,24250,24200,979
|
|
20241114,132600,37215707400,24200,24200,24300,24150,4006
|
|
20241114,132500,37118749250,24200,24200,24250,24200,2686
|
|
20241114,132400,37053634550,24200,24250,24300,24200,1470
|
|
20241114,132300,37018004050,24250,24250,24300,24250,450
|
|
20241114,132200,37007083650,24300,24200,24300,24200,535
|
|
20241114,132100,36994105550,24200,24250,24250,24200,3228
|
|
20241114,132000,36915965250,24250,24250,24350,24200,3065
|
|
20241114,131900,36841662700,24350,24250,24400,24200,3198
|
|
20241114,131800,36764057900,24250,24300,24400,24250,4456
|
|
20241114,131700,36655770850,24400,24350,24400,24300,2502
|
|
20241114,131600,36594851900,24350,24400,24450,24350,2052
|
|
20241114,131500,36544863600,24350,24350,24500,24350,6348
|
|
20241114,131400,36389655500,24350,24350,24400,24350,759
|
|
20241114,131300,36371169350,24350,24400,24450,24350,3107
|
|
20241114,131200,36295352100,24450,24300,24450,24300,2401
|
|
20241114,131100,36236815050,24350,24300,24350,24300,2491
|
|
20241114,131000,36176203400,24300,24300,24350,24300,216
|
|
20241114,130900,36170953450,24300,24300,24350,24250,1203
|
|
20241114,130800,36141723600,24300,24250,24350,24200,3581
|
|
20241114,130700,36054766300,24250,24200,24300,24200,1062
|
|
20241114,130600,36029011900,24200,24250,24250,24200,669
|
|
20241114,130500,36012807850,24200,24150,24250,24150,1700
|
|
20241114,130400,35971687850,24100,24050,24200,24050,4484
|
|
20241114,130300,35863627750,24100,24150,24150,24050,5387
|
|
20241114,130200,35733821450,24100,24150,24200,24100,3971
|
|
20241114,130100,35637988600,24150,24200,24250,24150,4052
|
|
20241114,130000,35539945000,24200,24200,24250,24200,3653
|
|
20241114,125900,35451511900,24200,24300,24300,24200,5586
|
|
20241114,125800,35316124950,24300,24300,24350,24250,5654
|
|
20241114,125700,35178750900,24300,24250,24350,24250,1870
|
|
20241114,125600,35133350250,24250,24300,24350,24250,4919
|
|
20241114,125500,35013830050,24300,24300,24400,24300,4022
|
|
20241114,125400,34916086400,24350,24350,24400,24300,4724
|
|
20241114,125300,34801061500,24350,24350,24400,24300,2645
|
|
20241114,125200,34736658650,24350,24400,24450,24350,2345
|
|
20241114,125100,34679436400,24450,24450,24500,24400,1481
|
|
20241114,125000,34643193850,24450,24450,24500,24400,2609
|
|
20241114,124900,34579381150,24450,24450,24550,24450,3577
|
|
20241114,124800,34491783050,24450,24450,24500,24450,724
|
|
20241114,124700,34474075150,24500,24500,24500,24450,1201
|
|
20241114,124600,34444675900,24450,24450,24550,24450,2765
|
|
20241114,124500,34376969150,24450,24450,24500,24450,1881
|
|
20241114,124400,34330907100,24450,24400,24500,24400,419
|
|
20241114,124300,34320669000,24400,24300,24500,24300,3054
|
|
20241114,124200,34246169700,24300,24350,24400,24300,2333
|
|
20241114,124100,34189376700,24350,24350,24400,24300,1882
|
|
20241114,124000,34143537950,24350,24300,24350,24300,2018
|
|
20241114,123900,34094480200,24300,24300,24400,24300,2838
|
|
20241114,123800,34025436450,24350,24400,24400,24300,5611
|
|
20241114,123700,33888819650,24400,24400,24450,24400,1306
|
|
20241114,123600,33856944000,24400,24500,24550,24400,7408
|
|
20241114,123500,33675555500,24500,24500,24600,24500,450
|
|
20241114,123400,33664522100,24550,24550,24600,24500,1410
|
|
20241114,123300,33629904550,24550,24600,24600,24550,2579
|
|
20241114,123200,33566533350,24550,24550,24550,24550,1798
|
|
20241114,123100,33522392450,24550,24550,24600,24550,1233
|
|
20241114,123000,33492094450,24550,24500,24600,24500,1010
|
|
20241114,122900,33467300650,24500,24550,24550,24500,600
|
|
20241114,122800,33452589650,24500,24650,24650,24500,5814
|
|
20241114,122700,33309670900,24650,24650,24650,24600,1964
|
|
20241114,122600,33261308150,24650,24650,24650,24600,819
|
|
20241114,122500,33241139800,24650,24600,24650,24550,2922
|
|
20241114,122400,33169181950,24600,24550,24600,24500,5705
|
|
20241114,122300,33028929950,24550,24500,24550,24500,2226
|
|
20241114,122200,32974322950,24500,24500,24500,24450,2148
|
|
20241114,122100,32921704500,24450,24450,24500,24450,1028
|
|
20241114,122000,32896524400,24450,24450,24500,24450,1451
|
|
20241114,121900,32861041100,24450,24450,24500,24450,266
|
|
20241114,121800,32854535150,24450,24500,24500,24400,1476
|
|
20241114,121700,32818429800,24500,24450,24500,24400,2084
|
|
20241114,121600,32767419950,24500,24450,24500,24450,1302
|
|
20241114,121500,32735556400,24500,24400,24500,24400,1421
|
|
20241114,121400,32700875500,24400,24400,24450,24350,2718
|
|
20241114,121300,32634654000,24400,24400,24450,24350,2841
|
|
20241114,121200,32565375850,24400,24500,24500,24400,1043
|
|
20241114,121100,32539901200,24550,24550,24550,24400,4670
|
|
20241114,121000,32425421200,24550,24500,24550,24500,881
|
|
20241114,120900,32403830250,24500,24550,24600,24500,3658
|
|
20241114,120800,32313987200,24550,24450,24550,24400,2289
|
|
20241114,120700,32257937200,24450,24350,24450,24300,1664
|
|
20241114,120600,32217411450,24350,24450,24450,24300,4233
|
|
20241114,120500,32114287800,24450,24550,24550,24400,3491
|
|
20241114,120400,32028891300,24550,24600,24600,24500,3203
|
|
20241114,120300,31950301950,24600,24550,24600,24550,1905
|
|
20241114,120200,31903528000,24600,24500,24600,24500,1585
|
|
20241114,120100,31864544800,24600,24650,24650,24500,10449
|
|
20241114,120000,31607955150,24600,24600,24650,24600,1039
|
|
20241114,115900,31582393600,24600,24600,24650,24600,2203
|
|
20241114,115800,31528159050,24600,24600,24650,24550,4471
|
|
20241114,115700,31418166250,24550,24550,24600,24500,2013
|
|
20241114,115600,31368747250,24550,24550,24600,24500,2134
|
|
20241114,115500,31316386050,24550,24600,24650,24550,8100
|
|
20241114,115400,31117004300,24650,24650,24650,24600,5764
|
|
20241114,115300,30974943550,24650,24600,24650,24550,6216
|
|
20241114,115200,30821879650,24600,24600,24600,24550,4211
|
|
20241114,115100,30718303600,24600,24500,24600,24450,6711
|
|
20241114,115000,30553550200,24500,24300,24500,24250,12092
|
|
20241114,114900,30258822450,24300,24250,24300,24250,3320
|
|
20241114,114800,30178199450,24250,24250,24300,24250,1285
|
|
20241114,114700,30147011400,24250,24300,24350,24250,2818
|
|
20241114,114600,30078559600,24250,24350,24350,24250,5956
|
|
20241114,114500,29933745400,24350,24300,24400,24300,3234
|
|
20241114,114400,29855068850,24300,24350,24400,24300,4206
|
|
20241114,114300,29752769800,24350,24350,24400,24350,4447
|
|
20241114,114200,29644305400,24350,24350,24450,24350,2658
|
|
20241114,114100,29579494200,24350,24400,24450,24350,4927
|
|
20241114,114000,29459214300,24450,24500,24550,24400,8285
|
|
20241114,113900,29256412600,24500,24550,24600,24500,4825
|
|
20241114,113800,29138042950,24550,24550,24600,24500,4578
|
|
20241114,113700,29025639150,24500,24600,24600,24450,22132
|
|
20241114,113600,28483093350,24600,24600,24650,24550,11895
|
|
20241114,113500,28190094650,24650,24550,24650,24500,26906
|
|
20241114,113400,27529316150,24550,24500,24550,24400,14580
|
|
20241114,113300,27172052000,24500,24500,24500,24400,12259
|
|
20241114,113200,26872008000,24500,24400,24500,24400,16473
|
|
20241114,113100,26468987250,24400,24350,24450,24300,9327
|
|
20241114,113000,26241542950,24350,24150,24350,24150,7279
|
|
20241114,112900,26065053150,24200,24350,24350,24150,7945
|
|
20241114,112800,25872560450,24350,24350,24400,24300,13615
|
|
20241114,112700,25540886000,24350,24250,24400,24200,21902
|
|
20241114,112600,25008765800,24250,24200,24250,24150,8812
|
|
20241114,112500,24795439350,24200,24050,24200,24050,7073
|
|
20241114,112400,24624883850,24000,23900,24050,23900,3304
|
|
20241114,112300,24545635550,23950,23950,23950,23900,3370
|
|
20241114,112200,24464942350,23950,23900,23950,23900,2372
|
|
20241114,112100,24408200500,23900,23800,23900,23750,1652
|
|
20241114,112000,24368804400,23800,23900,23900,23800,4478
|
|
20241114,111900,24261969500,23900,23900,23900,23850,1013
|
|
20241114,111800,24237759400,23900,23850,23900,23850,1001
|
|
20241114,111700,24213875250,23850,23900,23950,23850,1590
|
|
20241114,111600,24175904800,23900,23900,23950,23900,2438
|
|
20241114,111500,24117582900,23900,23850,23950,23850,2620
|
|
20241114,111400,24054980050,23800,23750,23850,23750,3463
|
|
20241114,111300,23972573650,23750,23750,23800,23700,932
|
|
20241114,111200,23950453150,23800,23700,23800,23700,1576
|
|
20241114,111100,23913056250,23750,23700,23800,23650,1259
|
|
20241114,111000,23883161600,23600,23650,23700,23600,12185
|
|
20241114,110900,23595422850,23650,23700,23700,23650,10563
|
|
20241114,110800,23345557750,23650,23700,23750,23650,2385
|
|
20241114,110700,23289038700,23700,23850,23850,23700,1020
|
|
20241114,110600,23264823650,23850,23700,23850,23650,3098
|
|
20241114,110500,23191407300,23700,23750,23750,23650,6219
|
|
20241114,110400,23044002750,23750,23850,23850,23700,1772
|
|
20241114,110300,23001909650,23850,23750,23850,23750,1204
|
|
20241114,110200,22973288600,23750,23750,23800,23750,2144
|
|
20241114,110100,22922342800,23750,23750,23850,23650,2939
|
|
20241114,110000,22852576500,23700,23800,23850,23700,13776
|
|
20241114,105900,22525349400,23850,23850,23850,23800,1030
|
|
20241114,105800,22500806900,23850,23800,23850,23800,961
|
|
20241114,105700,22477920350,23800,23800,23850,23750,1885
|
|
20241114,105600,22433045850,23850,23850,23850,23800,1677
|
|
20241114,105500,22393113600,23850,23750,23900,23750,4773
|
|
20241114,105400,22279245000,23750,23900,23900,23750,3573
|
|
20241114,105300,22194094650,23850,23800,24000,23750,16035
|
|
20241114,105200,21810089650,23800,23750,23800,23700,2329
|
|
20241114,105100,21754797600,23750,23700,23750,23700,1156
|
|
20241114,105000,21727383450,23600,23650,23750,23600,10911
|
|
20241114,104900,21469061450,23650,23600,23700,23600,3195
|
|
20241114,104800,21393511100,23650,23650,23650,23550,19364
|
|
20241114,104700,20936591800,23600,23750,23800,23600,8888
|
|
20241114,104600,20726222500,23750,23850,23900,23750,4583
|
|
20241114,104500,20617018700,23850,23750,23850,23650,6101
|
|
20241114,104400,20472271950,23750,23800,23850,23650,5601
|
|
20241114,104300,20339208050,23800,23850,23900,23800,6764
|
|
20241114,104200,20177849450,23850,23600,23900,23600,5503
|
|
20241114,104100,20047036100,23600,23750,23750,23550,35786
|
|
20241114,104000,19202038150,23750,23750,23900,23650,29820
|
|
20241114,103900,18494046450,23750,23900,23900,23700,37086
|
|
20241114,103800,17611727950,23950,23950,24000,23900,7033
|
|
20241114,103700,17443587050,23900,23950,24050,23900,5100
|
|
20241114,103600,17321419250,23950,24100,24150,23900,12867
|
|
20241114,103500,17012169300,24100,24100,24200,24050,6372
|
|
20241114,103400,16858502350,24100,23950,24100,23950,6699
|
|
20241114,103300,16697661600,23950,24000,24000,23900,3844
|
|
20241114,103200,16605589600,23950,23900,24000,23900,4463
|
|
20241114,103100,16498672650,23950,23900,24000,23900,5881
|
|
20241114,103000,16357830600,23900,24000,24000,23900,8914
|
|
20241114,102900,16144412850,23950,23900,24000,23850,8686
|
|
20241114,102800,15936646100,23900,23900,23950,23850,13109
|
|
20241114,102700,15623824800,23900,23900,24000,23900,8915
|
|
20241114,102600,15410505450,23900,23950,24050,23900,8990
|
|
20241114,102500,15195345600,23950,24050,24050,23900,6947
|
|
20241114,102400,15028929500,24000,24000,24050,23900,6251
|
|
20241114,102300,14879016950,24000,23950,24100,23850,24110
|
|
20241114,102200,14302282000,23950,24050,24100,23900,24317
|
|
20241114,102100,13718790600,24100,24050,24150,24000,14058
|
|
20241114,102000,13380205900,24050,24200,24250,24000,19015
|
|
20241114,101900,12921971850,24250,24350,24450,24200,12119
|
|
20241114,101800,12627445750,24300,24400,24450,24300,11345
|
|
20241114,101700,12351232950,24450,24400,24450,24250,11415
|
|
20241114,101600,12073361750,24350,24400,24450,24300,6442
|
|
20241114,101500,11916381250,24400,24300,24400,24200,7158
|
|
20241114,101400,11742551350,24250,24250,24300,24200,6755
|
|
20241114,101300,11578836100,24250,24450,24450,24200,27081
|
|
20241114,101200,10919348550,24450,24500,24550,24400,21032
|
|
20241114,101100,10404095600,24450,24350,24500,24350,13284
|
|
20241114,101000,10079631250,24400,24500,24550,24300,26565
|
|
20241114,100900,9430009550,24550,24150,24600,24100,25054
|
|
20241114,100800,8819152500,24100,24050,24150,23950,7040
|
|
20241114,100700,8649701900,24000,23950,24150,23800,24501
|
|
20241114,100600,8064496900,23950,24200,24250,23950,20848
|
|
20241114,100500,7563028800,24200,24000,24300,24000,14559
|
|
20241114,100400,7211244500,24050,24250,24300,23900,25583
|
|
20241114,100300,6595596500,24250,23800,24300,23750,33938
|
|
20241114,100200,5780292650,23800,24150,24150,23500,68704
|
|
20241114,100100,4145328600,24150,24350,24400,24100,56047
|
|
20241114,100000,2783697000,24350,24950,24950,24300,109293
|