584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,184100,4858539300,22100,22100,22100,22100,4003
|
|
20241125,184000,4858539300,22100,22100,22100,22100,0
|
|
20241125,183900,4858539300,22100,22100,22100,22100,0
|
|
20241125,183800,4858539300,22100,22100,22100,22100,0
|
|
20241125,183700,4858539300,22100,22100,22100,22100,0
|
|
20241125,183600,4858539300,22100,22100,22100,22100,0
|
|
20241125,183500,4858539300,22100,22100,22100,22100,0
|
|
20241125,183400,4858539300,22100,22100,22100,22100,0
|
|
20241125,183300,4858539300,22100,22100,22100,22100,0
|
|
20241125,183200,4858539300,22100,22100,22100,22100,0
|
|
20241125,183100,4858539300,22100,22100,22100,22100,0
|
|
20241125,183000,4858539300,22100,22100,22100,22100,0
|
|
20241125,182900,4858539300,22100,22100,22100,22100,0
|
|
20241125,182800,4858539300,22100,22100,22100,22100,0
|
|
20241125,182700,4858539300,22100,22100,22100,22100,0
|
|
20241125,182600,4858539300,22100,22100,22100,22100,0
|
|
20241125,182500,4858539300,22100,22100,22100,22100,0
|
|
20241125,182400,4858539300,22100,22100,22100,22100,0
|
|
20241125,182300,4858539300,22100,22100,22100,22100,0
|
|
20241125,182200,4858539300,22100,22100,22100,22100,0
|
|
20241125,182100,4858539300,22100,22100,22100,22100,0
|
|
20241125,182000,4858539300,22100,22100,22100,22100,0
|
|
20241125,181900,4858539300,22100,22100,22100,22100,0
|
|
20241125,181800,4858539300,22100,22100,22100,22100,0
|
|
20241125,181700,4858539300,22100,22100,22100,22100,0
|
|
20241125,181600,4858539300,22100,22100,22100,22100,0
|
|
20241125,181500,4858539300,22100,22100,22100,22100,0
|
|
20241125,181400,4858539300,22100,22100,22100,22100,0
|
|
20241125,181300,4858539300,22100,22100,22100,22100,0
|
|
20241125,181200,4858539300,22100,22100,22100,22100,0
|
|
20241125,181100,4858539300,22100,22100,22100,22100,4003
|
|
20241125,181000,4858539300,22100,22100,22100,22100,0
|
|
20241125,180900,4858539300,22100,22100,22100,22100,0
|
|
20241125,180800,4858539300,22100,22100,22100,22100,0
|
|
20241125,180700,4858539300,22100,22100,22100,22100,0
|
|
20241125,180600,4858539300,22100,22100,22100,22100,0
|
|
20241125,180500,4858539300,22100,22100,22100,22100,0
|
|
20241125,180400,4858539300,22100,22100,22100,22100,0
|
|
20241125,180300,4858539300,22100,22100,22100,22100,0
|
|
20241125,180200,4858539300,22100,22100,22100,22100,0
|
|
20241125,180100,4858539300,22100,22100,22100,22100,0
|
|
20241125,180000,4858539300,22100,22100,22100,22100,0
|
|
20241125,175900,4858539300,22100,22100,22100,22100,0
|
|
20241125,175800,4858539300,22100,22100,22100,22100,0
|
|
20241125,175700,4858539300,22100,22100,22100,22100,0
|
|
20241125,175600,4858539300,22100,22100,22100,22100,0
|
|
20241125,175500,4858539300,22100,22100,22100,22100,0
|
|
20241125,175400,4858539300,22100,22100,22100,22100,0
|
|
20241125,175300,4858539300,22100,22100,22100,22100,0
|
|
20241125,175200,4858539300,22100,22100,22100,22100,0
|
|
20241125,175100,4858539300,22100,22100,22100,22100,0
|
|
20241125,175000,4858539300,22100,22100,22100,22100,0
|
|
20241125,174900,4858539300,22100,22100,22100,22100,0
|
|
20241125,174800,4858539300,22100,22100,22100,22100,0
|
|
20241125,174700,4858539300,22100,22100,22100,22100,0
|
|
20241125,174600,4858539300,22100,22100,22100,22100,0
|
|
20241125,174500,4858539300,22100,22100,22100,22100,0
|
|
20241125,174400,4858539300,22100,22100,22100,22100,0
|
|
20241125,174300,4858539300,22100,22100,22100,22100,0
|
|
20241125,174200,4858539300,22100,22100,22100,22100,0
|
|
20241125,174100,4858539300,22100,22100,22100,22100,4003
|
|
20241125,174000,4858539300,22100,22100,22100,22100,0
|
|
20241125,173900,4858539300,22100,22100,22100,22100,0
|
|
20241125,173800,4858539300,22100,22100,22100,22100,0
|
|
20241125,173700,4858539300,22100,22100,22100,22100,0
|
|
20241125,173600,4858539300,22100,22100,22100,22100,0
|
|
20241125,173500,4858539300,22100,22100,22100,22100,0
|
|
20241125,173400,4858539300,22100,22100,22100,22100,0
|
|
20241125,173300,4858539300,22100,22100,22100,22100,0
|
|
20241125,173200,4858539300,22100,22100,22100,22100,0
|
|
20241125,173100,4858539300,22100,22100,22100,22100,0
|
|
20241125,173000,4858539300,22100,22100,22100,22100,0
|
|
20241125,172900,4858539300,22100,22100,22100,22100,0
|
|
20241125,172800,4858539300,22100,22100,22100,22100,0
|
|
20241125,172700,4858539300,22100,22100,22100,22100,0
|
|
20241125,172600,4858539300,22100,22100,22100,22100,0
|
|
20241125,172500,4858539300,22100,22100,22100,22100,0
|
|
20241125,172400,4858539300,22100,22100,22100,22100,0
|
|
20241125,172300,4858539300,22100,22100,22100,22100,0
|
|
20241125,172200,4858539300,22100,22100,22100,22100,0
|
|
20241125,172100,4858539300,22100,22100,22100,22100,0
|
|
20241125,172000,4858539300,22100,22100,22100,22100,0
|
|
20241125,171900,4858539300,22100,22100,22100,22100,0
|
|
20241125,171800,4858539300,22100,22100,22100,22100,0
|
|
20241125,171700,4858539300,22100,22100,22100,22100,0
|
|
20241125,171600,4858539300,22100,22100,22100,22100,0
|
|
20241125,171500,4858539300,22100,22100,22100,22100,0
|
|
20241125,171400,4858539300,22100,22100,22100,22100,0
|
|
20241125,171300,4858539300,22100,22100,22100,22100,0
|
|
20241125,171200,4858539300,22100,22100,22100,22100,0
|
|
20241125,171100,4858539300,22100,22100,22100,22100,4003
|
|
20241125,171000,4858539300,22100,22100,22100,22100,0
|
|
20241125,170900,4858539300,22100,22100,22100,22100,0
|
|
20241125,170800,4858539300,22100,22100,22100,22100,0
|
|
20241125,170700,4858539300,22100,22100,22100,22100,0
|
|
20241125,170600,4858539300,22100,22100,22100,22100,0
|
|
20241125,170500,4858539300,22100,22100,22100,22100,0
|
|
20241125,170400,4858539300,22100,22100,22100,22100,0
|
|
20241125,170300,4858539300,22100,22100,22100,22100,0
|
|
20241125,170200,4858539300,22100,22100,22100,22100,0
|
|
20241125,170100,4858539300,22100,22100,22100,22100,0
|
|
20241125,170000,4858539300,22100,22100,22100,22100,0
|
|
20241125,165900,4858539300,22100,22100,22100,22100,0
|
|
20241125,165800,4858539300,22100,22100,22100,22100,0
|
|
20241125,165700,4858539300,22100,22100,22100,22100,0
|
|
20241125,165600,4858539300,22100,22100,22100,22100,0
|
|
20241125,165500,4858539300,22100,22100,22100,22100,0
|
|
20241125,165400,4858539300,22100,22100,22100,22100,0
|
|
20241125,165300,4858539300,22100,22100,22100,22100,0
|
|
20241125,165200,4858539300,22100,22100,22100,22100,0
|
|
20241125,165100,4858539300,22100,22100,22100,22100,0
|
|
20241125,165000,4858539300,22100,22100,22100,22100,0
|
|
20241125,164900,4858539300,22100,22100,22100,22100,0
|
|
20241125,164800,4858539300,22100,22100,22100,22100,0
|
|
20241125,164700,4858539300,22100,22100,22100,22100,0
|
|
20241125,164600,4858539300,22100,22100,22100,22100,0
|
|
20241125,164500,4858539300,22100,22100,22100,22100,0
|
|
20241125,164400,4858539300,22100,22100,22100,22100,0
|
|
20241125,164300,4858539300,22100,22100,22100,22100,0
|
|
20241125,164200,4858539300,22100,22100,22100,22100,0
|
|
20241125,164100,4858539300,22100,22100,22100,22100,4003
|
|
20241125,164000,4858539300,22100,22100,22100,22100,0
|
|
20241125,163900,4858539300,22100,22100,22100,22100,0
|
|
20241125,163800,4858539300,22100,22100,22100,22100,0
|
|
20241125,163700,4858539300,22100,22100,22100,22100,0
|
|
20241125,163600,4858539300,22100,22100,22100,22100,0
|
|
20241125,163500,4858539300,22100,22100,22100,22100,0
|
|
20241125,163400,4858539300,22100,22100,22100,22100,0
|
|
20241125,163300,4858539300,22100,22100,22100,22100,0
|
|
20241125,163200,4858539300,22100,22100,22100,22100,0
|
|
20241125,163100,4858539300,22100,22100,22100,22100,0
|
|
20241125,163000,4858539300,22100,22100,22100,22100,0
|
|
20241125,162900,4858539300,22100,22100,22100,22100,0
|
|
20241125,162800,4858539300,22100,22100,22100,22100,0
|
|
20241125,162700,4858539300,22100,22100,22100,22100,0
|
|
20241125,162600,4858539300,22100,22100,22100,22100,0
|
|
20241125,162500,4858539300,22100,22100,22100,22100,0
|
|
20241125,162400,4858539300,22100,22100,22100,22100,0
|
|
20241125,162300,4858539300,22100,22100,22100,22100,0
|
|
20241125,162200,4858539300,22100,22100,22100,22100,0
|
|
20241125,162100,4858539300,22100,22100,22100,22100,0
|
|
20241125,162000,4858539300,22100,22100,22100,22100,0
|
|
20241125,161900,4858539300,22100,22100,22100,22100,0
|
|
20241125,161800,4858539300,22100,22100,22100,22100,0
|
|
20241125,161700,4858539300,22100,22100,22100,22100,0
|
|
20241125,161600,4858539300,22100,22100,22100,22100,0
|
|
20241125,161500,4858539300,22100,22100,22100,22100,0
|
|
20241125,161400,4858539300,22100,22100,22100,22100,0
|
|
20241125,161300,4858539300,22100,22100,22100,22100,0
|
|
20241125,161200,4858539300,22100,22100,22100,22100,0
|
|
20241125,161100,4858539300,22100,22100,22100,22100,4003
|
|
20241125,161000,4858539300,22100,22100,22100,22100,0
|
|
20241125,160900,4858539300,22100,22100,22100,22100,0
|
|
20241125,160800,4858539300,22100,22100,22100,22100,0
|
|
20241125,160700,4858539300,22100,22100,22100,22100,0
|
|
20241125,160600,4858539300,22100,22100,22100,22100,0
|
|
20241125,160500,4858539300,22100,22100,22100,22100,0
|
|
20241125,160400,4858539300,22100,22100,22100,22100,0
|
|
20241125,160300,4858539300,22100,22100,22100,22100,0
|
|
20241125,160200,4858539300,22100,22100,22100,22100,0
|
|
20241125,160100,4858539300,22100,22100,22100,22100,0
|
|
20241125,160000,4858539300,22100,22100,22100,22100,0
|
|
20241125,155900,4858539300,22100,22100,22100,22100,0
|
|
20241125,155800,4858539300,22100,22100,22100,22100,0
|
|
20241125,155700,4858539300,22100,22100,22100,22100,0
|
|
20241125,155600,4858539300,22100,22100,22100,22100,0
|
|
20241125,155500,4858539300,22100,22100,22100,22100,0
|
|
20241125,155400,4858539300,22100,22100,22100,22100,0
|
|
20241125,155300,4858539300,22100,22100,22100,22100,0
|
|
20241125,155200,4858539300,22100,22100,22100,22100,0
|
|
20241125,155100,4858539300,22100,22100,22100,22100,0
|
|
20241125,155000,4858539300,22100,22100,22100,22100,0
|
|
20241125,154900,4858539300,22100,22100,22100,22100,0
|
|
20241125,154800,4858539300,22100,22100,22100,22100,0
|
|
20241125,154700,4858539300,22100,22100,22100,22100,0
|
|
20241125,154600,4858539300,22100,22100,22100,22100,0
|
|
20241125,154500,4858539300,22100,22100,22100,22100,0
|
|
20241125,154400,4858539300,22100,22100,22100,22100,0
|
|
20241125,154300,4858539300,22100,22100,22100,22100,0
|
|
20241125,154200,4858539300,22100,22100,22100,22100,0
|
|
20241125,154100,4858539300,22100,22100,22100,22100,4003
|
|
20241125,154000,4858539300,22100,22100,22100,22100,0
|
|
20241125,153900,4858539300,22100,22100,22100,22100,0
|
|
20241125,153800,4858539300,22100,22100,22100,22100,0
|
|
20241125,153700,4858539300,22100,22100,22100,22100,0
|
|
20241125,153600,4858539300,22100,22100,22100,22100,0
|
|
20241125,153500,4858539300,22100,22100,22100,22100,0
|
|
20241125,153400,4858539300,22100,22100,22100,22100,0
|
|
20241125,153300,4858539300,22100,22100,22100,22100,0
|
|
20241125,153200,4858539300,22100,22100,22100,22100,0
|
|
20241125,153100,4858539300,22100,22100,22100,22100,0
|
|
20241125,153000,4858539300,22100,22100,22100,22100,4003
|
|
20241125,152900,4770073000,22150,22150,22150,22150,0
|
|
20241125,152800,4770073000,22150,22150,22150,22150,0
|
|
20241125,152700,4770073000,22150,22150,22150,22150,0
|
|
20241125,152600,4770073000,22150,22150,22150,22150,0
|
|
20241125,152500,4770073000,22150,22150,22150,22150,0
|
|
20241125,152400,4770073000,22150,22150,22150,22150,0
|
|
20241125,152300,4770073000,22150,22150,22150,22150,0
|
|
20241125,152200,4770073000,22150,22150,22150,22150,0
|
|
20241125,152100,4770073000,22150,22150,22150,22150,0
|
|
20241125,152000,4770073000,22150,22150,22150,22150,0
|
|
20241125,151900,4770073000,22150,22100,22150,22100,101
|
|
20241125,151800,4767839150,22100,22100,22150,22050,981
|
|
20241125,151700,4746167150,22150,22100,22150,22100,192
|
|
20241125,151600,4741920550,22100,22100,22150,22100,1375
|
|
20241125,151500,4711526200,22100,22100,22150,22100,170
|
|
20241125,151400,4707764100,22150,22150,22150,22100,415
|
|
20241125,151300,4698576050,22100,22150,22150,22100,169
|
|
20241125,151200,4694840250,22100,22150,22150,22100,1700
|
|
20241125,151100,4657270200,22150,22100,22150,22100,321
|
|
20241125,151000,4650170100,22150,22100,22150,22100,244
|
|
20241125,150900,4644772450,22150,22200,22200,22150,272
|
|
20241125,150800,4638745600,22200,22150,22200,22100,552
|
|
20241125,150700,4626518850,22200,22150,22200,22100,1125
|
|
20241125,150600,4601598900,22100,22100,22150,22100,438
|
|
20241125,150500,4591913550,22150,22100,22150,22100,151
|
|
20241125,150400,4588575900,22150,22150,22150,22100,325
|
|
20241125,150300,4581379150,22150,22050,22200,22050,1441
|
|
20241125,150200,4549516350,22050,22100,22100,22050,290
|
|
20241125,150100,4543115350,22050,22100,22100,22050,178
|
|
20241125,150000,4539190000,22050,22050,22050,22000,1797
|
|
20241125,145900,4499579500,22000,22000,22050,22000,270
|
|
20241125,145800,4493635650,22000,22050,22050,22000,201
|
|
20241125,145700,4489212950,22050,22000,22050,22000,566
|
|
20241125,145600,4476752450,22000,22000,22050,22000,314
|
|
20241125,145500,4469843250,22000,22050,22050,22000,262
|
|
20241125,145400,4464077800,22050,22000,22050,22000,127
|
|
20241125,145300,4461282900,22000,22000,22050,22000,124
|
|
20241125,145200,4458553300,22000,22000,22050,22000,280
|
|
20241125,145100,4452389400,22000,22050,22050,22000,132
|
|
20241125,145000,4449484200,22050,22050,22050,22000,113
|
|
20241125,144900,4446996600,22050,22050,22050,22000,151
|
|
20241125,144800,4443673200,22000,22050,22050,22000,223
|
|
20241125,144700,4438765600,22000,22050,22050,22000,394
|
|
20241125,144600,4430097200,22000,22050,22050,22000,649
|
|
20241125,144500,4415790250,22000,22050,22100,22000,261
|
|
20241125,144400,4410036700,22050,22100,22100,22050,674
|
|
20241125,144300,4395171650,22100,22050,22100,22050,612
|
|
20241125,144200,4381657500,22100,22050,22100,22000,885
|
|
20241125,144100,4362145400,22100,22100,22100,22050,151
|
|
20241125,144000,4358814400,22100,22100,22100,22050,44
|
|
20241125,143900,4357843700,22100,22050,22100,22050,99
|
|
20241125,143800,4355659550,22100,22100,22100,22050,604
|
|
20241125,143700,4342313650,22100,22150,22150,22050,200
|
|
20241125,143600,4337895650,22150,22100,22150,22100,22
|
|
20241125,143500,4337408500,22100,22150,22150,22050,257
|
|
20241125,143400,4331728200,22150,22050,22150,22050,1745
|
|
20241125,143300,4293227000,22050,22000,22050,22000,480
|
|
20241125,143200,4282666600,22000,22000,22000,21950,601
|
|
20241125,143100,4269449300,22000,21950,22000,21950,114
|
|
20241125,143000,4266943250,22000,21950,22000,21950,34
|
|
20241125,142900,4266195750,22000,21950,22000,21950,683
|
|
20241125,142800,4251180050,21950,22000,22000,21950,342
|
|
20241125,142700,4243660500,22050,22050,22050,22000,172
|
|
20241125,142600,4239875050,22000,22100,22100,22000,70
|
|
20241125,142500,4238333100,22100,22050,22100,22000,138
|
|
20241125,142400,4235289900,22100,22000,22100,21950,1111
|
|
20241125,142300,4210797250,22000,21900,22000,21900,1813
|
|
20241125,142200,4170978350,21950,22000,22000,21950,390
|
|
20241125,142100,4162417350,21950,21950,22000,21950,1454
|
|
20241125,142000,4130500900,21950,22000,22000,21950,227
|
|
20241125,141900,4125516600,21950,22000,22000,21950,249
|
|
20241125,141800,4120049850,21950,21950,22000,21950,135
|
|
20241125,141700,4117085200,22000,22000,22000,21950,202
|
|
20241125,141600,4112645200,22000,22000,22050,22000,250
|
|
20241125,141500,4107144150,22050,22000,22050,21950,676
|
|
20241125,141400,4092255300,22000,22050,22050,21950,327
|
|
20241125,141300,4085065950,22050,22000,22050,21950,550
|
|
20241125,141200,4072966000,21950,22000,22000,21950,694
|
|
20241125,141100,4057703950,21950,21950,22000,21950,246
|
|
20241125,141000,4052303650,21950,21950,22000,21950,280
|
|
20241125,140900,4046145650,22000,21950,22000,21950,342
|
|
20241125,140800,4038630150,22000,22000,22000,21950,611
|
|
20241125,140700,4025197800,21950,22000,22050,21900,1388
|
|
20241125,140600,3994710900,22000,22000,22050,22000,110
|
|
20241125,140500,3992289700,22050,22050,22050,21950,3681
|
|
20241125,140400,3911468100,22050,21950,22050,21950,346
|
|
20241125,140300,3903860950,22000,22000,22050,21950,1313
|
|
20241125,140200,3874977150,22050,22000,22050,22000,143
|
|
20241125,140100,3871830050,22050,22050,22050,22000,153
|
|
20241125,140000,3868461950,22000,22000,22050,22000,206
|
|
20241125,135900,3863927750,22050,22000,22050,22000,617
|
|
20241125,135800,3850330450,22000,22100,22100,21950,3268
|
|
20241125,135700,3778354400,22050,22050,22100,22050,245
|
|
20241125,135600,3772942050,22100,22050,22100,22050,980
|
|
20241125,135500,3751288600,22050,22050,22100,22050,225
|
|
20241125,135400,3746324200,22050,22150,22150,22050,150
|
|
20241125,135300,3743010100,22100,22100,22100,22050,683
|
|
20241125,135200,3727920650,22100,22100,22150,22100,124
|
|
20241125,135100,3725179500,22100,22100,22150,22100,193
|
|
20241125,135000,3720913450,22150,22100,22150,22100,915
|
|
20241125,134900,3700691800,22050,22050,22100,22050,83
|
|
20241125,134800,3698860850,22050,22050,22100,22000,950
|
|
20241125,134700,3677935200,22050,22100,22100,22050,638
|
|
20241125,134600,3663866350,22100,22100,22100,22050,24
|
|
20241125,134500,3663336000,22100,22000,22150,22000,1148
|
|
20241125,134400,3638016150,22000,22000,22050,22000,318
|
|
20241125,134300,3631019300,22000,22050,22050,22000,57
|
|
20241125,134200,3629765150,22050,22000,22050,22000,594
|
|
20241125,134100,3616696450,22000,22000,22050,22000,583
|
|
20241125,134000,3603869650,22000,22050,22050,22000,130
|
|
20241125,133900,3601006550,22000,22000,22050,22000,166
|
|
20241125,133800,3597354000,22050,22100,22100,22000,440
|
|
20241125,133700,3587655900,22050,22100,22100,22050,535
|
|
20241125,133600,3575844800,22100,22050,22100,22050,1015
|
|
20241125,133500,3553463500,22050,22000,22050,22000,86
|
|
20241125,133400,3551570400,22000,22000,22050,22000,139
|
|
20241125,133300,3548510500,22000,22050,22050,22000,470
|
|
20241125,133200,3538152200,22050,22050,22100,22050,74
|
|
20241125,133100,3536520000,22050,22000,22050,22000,2373
|
|
20241125,133000,3484199850,22000,22000,22050,21950,112
|
|
20241125,132900,3481736250,22000,22000,22050,21950,727
|
|
20241125,132800,3465744150,21950,21950,21950,21950,219
|
|
20241125,132700,3460937100,22000,21950,22000,21900,433
|
|
20241125,132600,3451432300,21900,22000,22000,21900,677
|
|
20241125,132500,3436594100,21950,21900,21950,21850,765
|
|
20241125,132400,3419835500,21850,21950,21950,21850,1267
|
|
20241125,132300,3392103100,21950,21900,21950,21900,731
|
|
20241125,132200,3376070200,21900,21950,21950,21900,1141
|
|
20241125,132100,3351050300,21950,21900,21950,21900,105
|
|
20241125,132000,3348750700,21900,21950,21950,21900,2043
|
|
20241125,131900,3304007350,21900,21950,21950,21900,736
|
|
20241125,131800,3287884800,21950,21950,21950,21850,1653
|
|
20241125,131700,3251637300,21850,22050,22050,21850,8985
|
|
20241125,131600,3054622100,22050,22050,22100,22050,439
|
|
20241125,131500,3044941250,22100,22150,22150,22100,755
|
|
20241125,131400,3028254900,22100,22150,22150,22100,763
|
|
20241125,131300,3011390050,22150,22100,22150,22100,445
|
|
20241125,131200,3001554400,22100,22000,22150,22000,2035
|
|
20241125,131100,2956659650,22000,22050,22050,22000,750
|
|
20241125,131000,2940159600,22050,22000,22050,22000,697
|
|
20241125,130900,2924798900,21950,22100,22100,21900,8696
|
|
20241125,130800,2733321500,22150,22100,22150,22100,354
|
|
20241125,130700,2725496500,22150,22200,22200,22150,346
|
|
20241125,130600,2717832400,22200,22150,22200,22150,53
|
|
20241125,130500,2716657750,22150,22150,22200,22100,359
|
|
20241125,130400,2708706000,22150,22150,22200,22150,1407
|
|
20241125,130300,2677540800,22150,22100,22150,22100,725
|
|
20241125,130200,2661504000,22150,22150,22200,22100,1867
|
|
20241125,130100,2620138600,22150,22200,22200,22150,1485
|
|
20241125,130000,2587245000,22150,22250,22250,22150,609
|
|
20241125,125900,2573728500,22200,22200,22250,22200,1305
|
|
20241125,125800,2544756250,22200,22200,22250,22200,125
|
|
20241125,125700,2541980300,22200,22200,22200,22150,338
|
|
20241125,125600,2534477950,22150,22250,22250,22150,2319
|
|
20241125,125500,2483015900,22250,22250,22250,22200,310
|
|
20241125,125400,2476120750,22250,22250,22300,22250,247
|
|
20241125,125300,2470623950,22250,22250,22300,22250,688
|
|
20241125,125200,2455313250,22300,22400,22450,22250,11550
|
|
20241125,125100,2197281150,22450,22450,22450,22400,402
|
|
20241125,125000,2188273200,22400,22450,22450,22400,55
|
|
20241125,124900,2187039850,22450,22400,22450,22400,57
|
|
20241125,124800,2185761600,22400,22450,22450,22400,119
|
|
20241125,124700,2183092300,22500,22500,22500,22450,86
|
|
20241125,124600,2181159300,22450,22450,22450,22450,92
|
|
20241125,124500,2179093900,22500,22500,22500,22400,2230
|
|
20241125,124400,2129032350,22500,22500,22500,22450,65
|
|
20241125,124300,2127571300,22500,22450,22500,22450,112
|
|
20241125,124200,2125054250,22500,22500,22500,22450,30
|
|
20241125,124100,2124380200,22500,22500,22500,22450,64
|
|
20241125,124000,2122942150,22500,22500,22500,22450,70
|
|
20241125,123900,2121368950,22500,22450,22500,22450,147
|
|
20241125,123800,2118064700,22500,22500,22500,22450,120
|
|
20241125,123700,2115365200,22500,22500,22500,22450,145
|
|
20241125,123600,2112104550,22450,22500,22500,22450,40
|
|
20241125,123500,2111205050,22450,22500,22500,22450,84
|
|
20241125,123400,2109318350,22500,22500,22500,22450,81
|
|
20241125,123300,2107497750,22450,22450,22500,22450,321
|
|
20241125,123200,2100277150,22450,22500,22500,22450,125
|
|
20241125,123100,2097469200,22500,22500,22500,22450,164
|
|
20241125,123000,2093781300,22450,22500,22500,22450,424
|
|
20241125,122900,2084256400,22500,22500,22500,22450,57
|
|
20241125,122800,2082975350,22500,22450,22500,22450,43
|
|
20241125,122700,2082009500,22500,22500,22500,22450,203
|
|
20241125,122600,2077444950,22500,22450,22500,22450,699
|
|
20241125,122500,2061718900,22500,22500,22500,22450,172
|
|
20241125,122400,2057851000,22450,22500,22500,22450,62
|
|
20241125,122300,2056458750,22500,22450,22500,22450,214
|
|
20241125,122200,2051652850,22450,22500,22500,22450,106
|
|
20241125,122100,2049271700,22450,22500,22500,22450,150
|
|
20241125,122000,2045903200,22500,22450,22500,22450,109
|
|
20241125,121900,2043454700,22500,22500,22500,22450,63
|
|
20241125,121800,2042039150,22500,22500,22500,22450,50
|
|
20241125,121700,2040915600,22500,22450,22500,22450,89
|
|
20241125,121600,2038917200,22500,22500,22500,22450,87
|
|
20241125,121500,2036962700,22500,22500,22500,22450,90
|
|
20241125,121400,2034939950,22450,22500,22500,22450,138
|
|
20241125,121300,2031835900,22450,22500,22500,22450,80
|
|
20241125,121200,2030038400,22500,22450,22500,22400,993
|
|
20241125,121100,2007731050,22500,22450,22500,22400,83
|
|
20241125,121000,2005867350,22450,22500,22550,22450,1031
|
|
20241125,120900,1982667350,22500,22450,22500,22400,1409
|
|
20241125,120800,1951030100,22450,22450,22450,22400,191
|
|
20241125,120700,1946743100,22450,22400,22450,22400,180
|
|
20241125,120600,1942706450,22450,22450,22450,22400,94
|
|
20241125,120500,1940597600,22450,22450,22450,22400,40
|
|
20241125,120400,1939700550,22450,22500,22500,22400,927
|
|
20241125,120300,1918900550,22500,22500,22500,22450,46
|
|
20241125,120200,1917867000,22450,22450,22500,22450,73
|
|
20241125,120100,1916226650,22500,22450,22500,22450,178
|
|
20241125,120000,1912227800,22500,22500,22500,22450,56
|
|
20241125,115900,1910969250,22500,22500,22500,22450,54
|
|
20241125,115800,1909755950,22500,22450,22500,22450,86
|
|
20241125,115700,1907823200,22500,22500,22550,22450,147
|
|
20241125,115600,1904515750,22550,22500,22550,22450,92
|
|
20241125,115500,1902446600,22500,22500,22550,22450,615
|
|
20241125,115400,1888608750,22550,22550,22550,22500,515
|
|
20241125,115300,1877019900,22500,22550,22550,22500,185
|
|
20241125,115200,1872850500,22550,22550,22550,22500,117
|
|
20241125,115100,1870213600,22550,22500,22550,22500,106
|
|
20241125,115000,1867826600,22550,22550,22600,22500,76
|
|
20241125,114900,1866113550,22600,22500,22600,22500,605
|
|
20241125,114800,1852469950,22550,22500,22550,22500,118
|
|
20241125,114700,1849813100,22500,22550,22550,22450,50
|
|
20241125,114600,1848687750,22500,22550,22550,22500,69
|
|
20241125,114500,1847133950,22500,22550,22550,22500,130
|
|
20241125,114400,1844205500,22500,22550,22550,22450,200
|
|
20241125,114300,1839699800,22550,22550,22550,22500,751
|
|
20241125,114200,1822792600,22500,22550,22550,22500,78
|
|
20241125,114100,1821036650,22550,22550,22550,22500,67
|
|
20241125,114000,1819527200,22500,22550,22550,22500,123
|
|
20241125,113900,1816757500,22500,22500,22550,22500,85
|
|
20241125,113800,1814843900,22550,22550,22550,22500,49
|
|
20241125,113700,1813739450,22550,22500,22550,22500,85
|
|
20241125,113600,1811825650,22500,22500,22550,22500,217
|
|
20241125,113500,1806939300,22550,22500,22550,22500,205
|
|
20241125,113400,1802324400,22500,22500,22550,22450,65
|
|
20241125,113300,1800862650,22500,22500,22550,22450,294
|
|
20241125,113200,1794248250,22450,22450,22500,22450,148
|
|
20241125,113100,1790922950,22500,22500,22500,22450,262
|
|
20241125,113000,1785029400,22500,22500,22500,22450,58
|
|
20241125,112900,1783725350,22450,22500,22500,22450,78
|
|
20241125,112800,1781973250,22500,22450,22500,22450,70
|
|
20241125,112700,1780400500,22450,22500,22500,22450,61
|
|
20241125,112600,1779030600,22500,22500,22500,22450,64
|
|
20241125,112500,1777592550,22550,22450,22550,22450,302
|
|
20241125,112400,1770798900,22450,22500,22500,22450,88
|
|
20241125,112300,1768822850,22500,22450,22500,22450,236
|
|
20241125,112200,1763521500,22500,22450,22500,22450,75
|
|
20241125,112100,1761836200,22500,22500,22500,22450,197
|
|
20241125,112000,1757412050,22450,22500,22500,22450,70
|
|
20241125,111900,1755839300,22450,22500,22500,22450,176
|
|
20241125,111800,1751881950,22450,22500,22500,22450,563
|
|
20241125,111700,1739217050,22500,22450,22500,22450,272
|
|
20241125,111600,1733098800,22500,22550,22550,22450,1158
|
|
20241125,111500,1707044200,22500,22550,22550,22500,113
|
|
20241125,111400,1704500700,22550,22550,22550,22500,56
|
|
20241125,111300,1703239350,22550,22550,22550,22500,88
|
|
20241125,111200,1701259000,22550,22550,22550,22500,118
|
|
20241125,111100,1698602850,22550,22550,22550,22500,104
|
|
20241125,111000,1696261700,22550,22550,22550,22500,123
|
|
20241125,110900,1693491650,22500,22550,22550,22500,31
|
|
20241125,110800,1692793900,22500,22550,22550,22500,87
|
|
20241125,110700,1690835200,22550,22550,22550,22500,42
|
|
20241125,110600,1689889050,22550,22550,22550,22500,65
|
|
20241125,110500,1688424900,22550,22500,22550,22500,96
|
|
20241125,110400,1686262950,22550,22550,22550,22550,46
|
|
20241125,110300,1685225650,22550,22600,22600,22550,128
|
|
20241125,110200,1682338150,22600,22550,22600,22500,34
|
|
20241125,110100,1681572200,22550,22600,22600,22550,151
|
|
20241125,110000,1678161850,22600,22600,22600,22500,162
|
|
20241125,105900,1674510600,22550,22550,22550,22550,122
|
|
20241125,105800,1671759500,22550,22600,22600,22550,90
|
|
20241125,105700,1669728200,22600,22550,22600,22500,123
|
|
20241125,105600,1666957450,22600,22550,22600,22500,334
|
|
20241125,105500,1659428050,22600,22550,22600,22550,506
|
|
20241125,105400,1648017400,22450,22550,22550,22450,911
|
|
20241125,105300,1627551650,22600,22600,22600,22550,30
|
|
20241125,105200,1626873750,22500,22600,22600,22500,161
|
|
20241125,105100,1623245100,22600,22550,22600,22550,113
|
|
20241125,105000,1620696200,22550,22600,22600,22550,42
|
|
20241125,104900,1619747950,22600,22550,22600,22500,1729
|
|
20241125,104800,1580813100,22550,22600,22600,22550,127
|
|
20241125,104700,1577944650,22600,22600,22600,22550,73
|
|
20241125,104600,1576297400,22550,22550,22600,22500,99
|
|
20241125,104500,1574065450,22600,22550,22600,22500,1299
|
|
20241125,104400,1544774050,22500,22550,22550,22500,58
|
|
20241125,104300,1543468600,22500,22550,22550,22500,41
|
|
20241125,104200,1542545050,22500,22550,22550,22500,77
|
|
20241125,104100,1540811400,22550,22450,22550,22450,808
|
|
20241125,104000,1522639250,22450,22500,22500,22450,98
|
|
20241125,103900,1520437600,22500,22450,22500,22450,222
|
|
20241125,103800,1515450100,22500,22550,22550,22500,2784
|
|
20241125,103700,1452807500,22500,22500,22550,22500,130
|
|
20241125,103600,1449881800,22500,22600,22600,22500,116
|
|
20241125,103500,1447271400,22600,22600,22600,22500,7754
|
|
20241125,103400,1272438650,22600,22650,22650,22550,1277
|
|
20241125,103300,1243582250,22650,22600,22650,22600,163
|
|
20241125,103200,1239896850,22650,22600,22650,22600,234
|
|
20241125,103100,1234608050,22650,22650,22650,22600,235
|
|
20241125,103000,1229292550,22600,22650,22700,22600,731
|
|
20241125,102900,1212736950,22700,22700,22700,22650,53
|
|
20241125,102800,1211535850,22650,22650,22700,22650,111
|
|
20241125,102700,1209020400,22700,22650,22700,22650,202
|
|
20241125,102600,1204444600,22650,22650,22700,22650,80
|
|
20241125,102500,1202632350,22650,22650,22700,22650,76
|
|
20241125,102400,1200910350,22700,22700,22700,22650,901
|
|
20241125,102300,1180460000,22700,22750,22750,22700,146
|
|
20241125,102200,1177142500,22750,22700,22750,22700,52
|
|
20241125,102100,1175961750,22750,22700,22750,22700,49
|
|
20241125,102000,1174848800,22750,22800,22800,22700,473
|
|
20241125,101900,1164090900,22800,22800,22800,22750,40
|
|
20241125,101800,1163179400,22800,22800,22800,22750,46
|
|
20241125,101700,1162131550,22750,22800,22800,22750,161
|
|
20241125,101600,1158464350,22800,22800,22800,22750,267
|
|
20241125,101500,1152378200,22750,22750,22800,22750,57
|
|
20241125,101400,1151081100,22750,22750,22750,22700,176
|
|
20241125,101300,1147077600,22750,22700,22750,22700,221
|
|
20241125,101200,1142058200,22650,22650,22700,22650,229
|
|
20241125,101100,1136862900,22700,22700,22700,22650,93
|
|
20241125,101000,1134753450,22700,22650,22700,22650,40
|
|
20241125,100900,1133847000,22700,22700,22700,22650,45
|
|
20241125,100800,1132826750,22650,22650,22700,22650,211
|
|
20241125,100700,1128040600,22700,22650,22700,22650,168
|
|
20241125,100600,1124228500,22700,22700,22700,22700,29
|
|
20241125,100500,1123570200,22650,22650,22700,22600,1742
|
|
20241125,100400,1084122700,22600,22600,22650,22550,915
|
|
20241125,100300,1063444100,22550,22600,22600,22550,28
|
|
20241125,100200,1062812250,22600,22600,22600,22550,314
|
|
20241125,100100,1055729600,22600,22600,22650,22600,1398
|
|
20241125,100000,1024133400,22600,22650,22650,22600,31
|
|
20241125,095900,1023432200,22600,22600,22650,22600,83
|
|
20241125,095800,1021556150,22650,22650,22650,22600,170
|
|
20241125,095700,1017713750,22600,22650,22650,22600,227
|
|
20241125,095600,1012574200,22650,22600,22650,22550,145
|
|
20241125,095500,1009297450,22600,22600,22600,22550,274
|
|
20241125,095400,1003106050,22550,22600,22600,22550,233
|
|
20241125,095300,997843150,22600,22550,22600,22550,217
|
|
20241125,095200,992949450,22600,22600,22600,22550,1068
|
|
20241125,095100,968858950,22550,22550,22600,22550,240
|
|
20241125,095000,963438000,22600,22650,22650,22550,295
|
|
20241125,094900,956771450,22650,22600,22650,22550,871
|
|
20241125,094800,937088450,22550,22550,22600,22550,227
|
|
20241125,094700,931969200,22550,22550,22600,22550,71
|
|
20241125,094600,930367700,22600,22550,22600,22550,78
|
|
20241125,094500,928607250,22600,22600,22600,22550,44
|
|
20241125,094400,927613350,22600,22650,22650,22600,324
|
|
20241125,094300,920285500,22650,22700,22700,22650,52
|
|
20241125,094200,919106450,22650,22600,22650,22600,345
|
|
20241125,094100,911299400,22600,22550,22600,22500,292
|
|
20241125,094000,904710100,22500,22600,22600,22500,327
|
|
20241125,093900,897334100,22600,22550,22600,22550,98
|
|
20241125,093800,895121450,22600,22600,22600,22500,1022
|
|
20241125,093700,872117300,22600,22500,22600,22500,965
|
|
20241125,093600,850371300,22550,22550,22550,22500,637
|
|
20241125,093500,836007450,22550,22550,22600,22550,470
|
|
20241125,093400,825408750,22600,22550,22600,22500,913
|
|
20241125,093300,804832400,22550,22550,22550,22500,802
|
|
20241125,093200,786784000,22550,22550,22550,22550,109
|
|
20241125,093100,784326050,22550,22600,22600,22500,1885
|
|
20241125,093000,741871550,22600,22650,22650,22600,54
|
|
20241125,092900,740650700,22700,22650,22700,22500,2842
|
|
20241125,092800,676415050,22700,22650,22700,22600,593
|
|
20241125,092700,662983650,22600,22600,22600,22550,750
|
|
20241125,092600,646043800,22600,22650,22650,22600,985
|
|
20241125,092500,623779050,22600,22650,22650,22600,922
|
|
20241125,092400,602910800,22600,22800,22800,22600,3691
|
|
20241125,092300,519300050,22800,22800,22800,22750,83
|
|
20241125,092200,517410000,22750,22750,22800,22750,578
|
|
20241125,092100,504259600,22800,22850,22850,22750,600
|
|
20241125,092000,490580800,22900,22950,22950,22850,290
|
|
20241125,091900,483940400,22950,22900,22950,22800,4418
|
|
20241125,091800,382765250,22850,22950,22950,22800,2236
|
|
20241125,091700,331629700,22950,23000,23000,22900,695
|
|
20241125,091600,315700400,23000,23050,23100,23000,159
|
|
20241125,091500,312040450,23100,22950,23100,22950,334
|
|
20241125,091400,304366050,22950,22900,22950,22900,127
|
|
20241125,091300,301456400,22900,22900,22950,22900,313
|
|
20241125,091200,294287900,22950,22950,23000,22950,308
|
|
20241125,091100,287214050,22950,22850,22950,22850,504
|
|
20241125,091000,275690900,22850,22800,22850,22700,1420
|
|
20241125,090900,243355650,22800,22800,22850,22750,2624
|
|
20241125,090800,183556000,22850,23000,23000,22850,3399
|
|
20241125,090700,105789250,23100,23100,23100,22950,996
|
|
20241125,090600,82863650,23100,23100,23100,23100,212
|
|
20241125,090500,77966450,23100,23100,23100,23100,90
|
|
20241125,090400,75887450,23150,23100,23150,23100,94
|
|
20241125,090300,73714800,23050,23000,23050,23000,722
|
|
20241125,090200,57082850,23000,23100,23100,23000,892
|
|
20241125,090100,36564200,23100,23200,23200,23050,1192
|
|
20241125,090000,9024300,23150,23300,23300,23150,388
|