584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,184100,13651047990,20050,20050,20050,20050,4236
|
|
20241126,184000,13651047990,20050,20050,20050,20050,0
|
|
20241126,183900,13651047990,20050,20050,20050,20050,0
|
|
20241126,183800,13651047990,20050,20050,20050,20050,0
|
|
20241126,183700,13651047990,20050,20050,20050,20050,0
|
|
20241126,183600,13651047990,20050,20050,20050,20050,0
|
|
20241126,183500,13651047990,20050,20050,20050,20050,0
|
|
20241126,183400,13651047990,20050,20050,20050,20050,0
|
|
20241126,183300,13651047990,20050,20050,20050,20050,0
|
|
20241126,183200,13651047990,20050,20050,20050,20050,0
|
|
20241126,183100,13651047990,20050,20050,20050,20050,0
|
|
20241126,183000,13651047990,20050,20050,20050,20050,0
|
|
20241126,182900,13651047990,20050,20050,20050,20050,0
|
|
20241126,182800,13651047990,20050,20050,20050,20050,0
|
|
20241126,182700,13651047990,20050,20050,20050,20050,0
|
|
20241126,182600,13651047990,20050,20050,20050,20050,0
|
|
20241126,182500,13651047990,20050,20050,20050,20050,0
|
|
20241126,182400,13651047990,20050,20050,20050,20050,0
|
|
20241126,182300,13651047990,20050,20050,20050,20050,0
|
|
20241126,182200,13651047990,20050,20050,20050,20050,0
|
|
20241126,182100,13651047990,20050,20050,20050,20050,0
|
|
20241126,182000,13651047990,20050,20050,20050,20050,0
|
|
20241126,181900,13651047990,20050,20050,20050,20050,0
|
|
20241126,181800,13651047990,20050,20050,20050,20050,0
|
|
20241126,181700,13651047990,20050,20050,20050,20050,0
|
|
20241126,181600,13651047990,20050,20050,20050,20050,0
|
|
20241126,181500,13651047990,20050,20050,20050,20050,0
|
|
20241126,181400,13651047990,20050,20050,20050,20050,0
|
|
20241126,181300,13651047990,20050,20050,20050,20050,0
|
|
20241126,181200,13651047990,20050,20050,20050,20050,0
|
|
20241126,181100,13651047990,20050,20050,20050,20050,4236
|
|
20241126,181000,13651047990,20050,20050,20050,20050,0
|
|
20241126,180900,13651047990,20050,20050,20050,20050,0
|
|
20241126,180800,13651047990,20050,20050,20050,20050,0
|
|
20241126,180700,13651047990,20050,20050,20050,20050,0
|
|
20241126,180600,13651047990,20050,20050,20050,20050,0
|
|
20241126,180500,13651047990,20050,20050,20050,20050,0
|
|
20241126,180400,13651047990,20050,20050,20050,20050,0
|
|
20241126,180300,13651047990,20050,20050,20050,20050,0
|
|
20241126,180200,13651047990,20050,20050,20050,20050,0
|
|
20241126,180100,13651047990,20050,20050,20050,20050,0
|
|
20241126,180000,13651047990,20050,20050,20050,20050,0
|
|
20241126,175900,13651047990,20050,20050,20050,20050,0
|
|
20241126,175800,13651047990,20050,20050,20050,20050,0
|
|
20241126,175700,13651047990,20050,20050,20050,20050,0
|
|
20241126,175600,13651047990,20050,20050,20050,20050,0
|
|
20241126,175500,13651047990,20050,20050,20050,20050,0
|
|
20241126,175400,13651047990,20050,20050,20050,20050,0
|
|
20241126,175300,13651047990,20050,20050,20050,20050,0
|
|
20241126,175200,13651047990,20050,20050,20050,20050,0
|
|
20241126,175100,13651047990,20050,20050,20050,20050,0
|
|
20241126,175000,13651047990,20050,20050,20050,20050,0
|
|
20241126,174900,13651047990,20050,20050,20050,20050,0
|
|
20241126,174800,13651047990,20050,20050,20050,20050,0
|
|
20241126,174700,13651047990,20050,20050,20050,20050,0
|
|
20241126,174600,13651047990,20050,20050,20050,20050,0
|
|
20241126,174500,13651047990,20050,20050,20050,20050,0
|
|
20241126,174400,13651047990,20050,20050,20050,20050,0
|
|
20241126,174300,13651047990,20050,20050,20050,20050,0
|
|
20241126,174200,13651047990,20050,20050,20050,20050,0
|
|
20241126,174100,13651047990,20050,20050,20050,20050,4236
|
|
20241126,174000,13651047990,20050,20050,20050,20050,0
|
|
20241126,173900,13651047990,20050,20050,20050,20050,0
|
|
20241126,173800,13651047990,20050,20050,20050,20050,0
|
|
20241126,173700,13651047990,20050,20050,20050,20050,0
|
|
20241126,173600,13651047990,20050,20050,20050,20050,0
|
|
20241126,173500,13651047990,20050,20050,20050,20050,0
|
|
20241126,173400,13651047990,20050,20050,20050,20050,0
|
|
20241126,173300,13651047990,20050,20050,20050,20050,0
|
|
20241126,173200,13651047990,20050,20050,20050,20050,0
|
|
20241126,173100,13651047990,20050,20050,20050,20050,0
|
|
20241126,173000,13651047990,20050,20050,20050,20050,0
|
|
20241126,172900,13651047990,20050,20050,20050,20050,0
|
|
20241126,172800,13651047990,20050,20050,20050,20050,0
|
|
20241126,172700,13651047990,20050,20050,20050,20050,0
|
|
20241126,172600,13651047990,20050,20050,20050,20050,0
|
|
20241126,172500,13651047990,20050,20050,20050,20050,0
|
|
20241126,172400,13651047990,20050,20050,20050,20050,0
|
|
20241126,172300,13651047990,20050,20050,20050,20050,0
|
|
20241126,172200,13651047990,20050,20050,20050,20050,0
|
|
20241126,172100,13651047990,20050,20050,20050,20050,0
|
|
20241126,172000,13651047990,20050,20050,20050,20050,0
|
|
20241126,171900,13651047990,20050,20050,20050,20050,0
|
|
20241126,171800,13651047990,20050,20050,20050,20050,0
|
|
20241126,171700,13651047990,20050,20050,20050,20050,0
|
|
20241126,171600,13651047990,20050,20050,20050,20050,0
|
|
20241126,171500,13651047990,20050,20050,20050,20050,0
|
|
20241126,171400,13651047990,20050,20050,20050,20050,0
|
|
20241126,171300,13651047990,20050,20050,20050,20050,0
|
|
20241126,171200,13651047990,20050,20050,20050,20050,0
|
|
20241126,171100,13651047990,20050,20050,20050,20050,4236
|
|
20241126,171000,13651047990,20050,20050,20050,20050,0
|
|
20241126,170900,13651047990,20050,20050,20050,20050,0
|
|
20241126,170800,13651047990,20050,20050,20050,20050,0
|
|
20241126,170700,13651047990,20050,20050,20050,20050,0
|
|
20241126,170600,13651047990,20050,20050,20050,20050,0
|
|
20241126,170500,13651047990,20050,20050,20050,20050,0
|
|
20241126,170400,13651047990,20050,20050,20050,20050,0
|
|
20241126,170300,13651047990,20050,20050,20050,20050,0
|
|
20241126,170200,13651047990,20050,20050,20050,20050,0
|
|
20241126,170100,13651047990,20050,20050,20050,20050,0
|
|
20241126,170000,13651047990,20050,20050,20050,20050,0
|
|
20241126,165900,13651047990,20050,20050,20050,20050,0
|
|
20241126,165800,13651047990,20050,20050,20050,20050,0
|
|
20241126,165700,13651047990,20050,20050,20050,20050,0
|
|
20241126,165600,13651047990,20050,20050,20050,20050,0
|
|
20241126,165500,13651047990,20050,20050,20050,20050,0
|
|
20241126,165400,13651047990,20050,20050,20050,20050,0
|
|
20241126,165300,13651047990,20050,20050,20050,20050,0
|
|
20241126,165200,13651047990,20050,20050,20050,20050,0
|
|
20241126,165100,13651047990,20050,20050,20050,20050,0
|
|
20241126,165000,13651047990,20050,20050,20050,20050,0
|
|
20241126,164900,13651047990,20050,20050,20050,20050,0
|
|
20241126,164800,13651047990,20050,20050,20050,20050,0
|
|
20241126,164700,13651047990,20050,20050,20050,20050,0
|
|
20241126,164600,13651047990,20050,20050,20050,20050,0
|
|
20241126,164500,13651047990,20050,20050,20050,20050,0
|
|
20241126,164400,13651047990,20050,20050,20050,20050,0
|
|
20241126,164300,13651047990,20050,20050,20050,20050,0
|
|
20241126,164200,13651047990,20050,20050,20050,20050,0
|
|
20241126,164100,13651047990,20050,20050,20050,20050,4236
|
|
20241126,164000,13651047990,20050,20050,20050,20050,0
|
|
20241126,163900,13651047990,20050,20050,20050,20050,0
|
|
20241126,163800,13651047990,20050,20050,20050,20050,0
|
|
20241126,163700,13651047990,20050,20050,20050,20050,0
|
|
20241126,163600,13651047990,20050,20050,20050,20050,0
|
|
20241126,163500,13651047990,20050,20050,20050,20050,0
|
|
20241126,163400,13651047990,20050,20050,20050,20050,0
|
|
20241126,163300,13651047990,20050,20050,20050,20050,0
|
|
20241126,163200,13651047990,20050,20050,20050,20050,0
|
|
20241126,163100,13651047990,20050,20050,20050,20050,0
|
|
20241126,163000,13651047990,20050,20050,20050,20050,0
|
|
20241126,162900,13651047990,20050,20050,20050,20050,0
|
|
20241126,162800,13651047990,20050,20050,20050,20050,0
|
|
20241126,162700,13651047990,20050,20050,20050,20050,0
|
|
20241126,162600,13651047990,20050,20050,20050,20050,0
|
|
20241126,162500,13651047990,20050,20050,20050,20050,0
|
|
20241126,162400,13651047990,20050,20050,20050,20050,0
|
|
20241126,162300,13651047990,20050,20050,20050,20050,0
|
|
20241126,162200,13651047990,20050,20050,20050,20050,0
|
|
20241126,162100,13651047990,20050,20050,20050,20050,0
|
|
20241126,162000,13651047990,20050,20050,20050,20050,0
|
|
20241126,161900,13651047990,20050,20050,20050,20050,0
|
|
20241126,161800,13651047990,20050,20050,20050,20050,0
|
|
20241126,161700,13651047990,20050,20050,20050,20050,0
|
|
20241126,161600,13651047990,20050,20050,20050,20050,0
|
|
20241126,161500,13651047990,20050,20050,20050,20050,0
|
|
20241126,161400,13651047990,20050,20050,20050,20050,0
|
|
20241126,161300,13651047990,20050,20050,20050,20050,0
|
|
20241126,161200,13651047990,20050,20050,20050,20050,0
|
|
20241126,161100,13651047990,20050,20050,20050,20050,4236
|
|
20241126,161000,13651047990,20050,20050,20050,20050,0
|
|
20241126,160900,13651047990,20050,20050,20050,20050,0
|
|
20241126,160800,13651047990,20050,20050,20050,20050,0
|
|
20241126,160700,13651047990,20050,20050,20050,20050,0
|
|
20241126,160600,13651047990,20050,20050,20050,20050,0
|
|
20241126,160500,13651047990,20050,20050,20050,20050,0
|
|
20241126,160400,13651047990,20050,20050,20050,20050,0
|
|
20241126,160300,13651047990,20050,20050,20050,20050,0
|
|
20241126,160200,13651047990,20050,20050,20050,20050,0
|
|
20241126,160100,13651047990,20050,20050,20050,20050,0
|
|
20241126,160000,13651047990,20050,20050,20050,20050,0
|
|
20241126,155900,13651047990,20050,20050,20050,20050,0
|
|
20241126,155800,13651047990,20050,20050,20050,20050,0
|
|
20241126,155700,13651047990,20050,20050,20050,20050,0
|
|
20241126,155600,13651047990,20050,20050,20050,20050,0
|
|
20241126,155500,13651047990,20050,20050,20050,20050,0
|
|
20241126,155400,13651047990,20050,20050,20050,20050,0
|
|
20241126,155300,13651047990,20050,20050,20050,20050,0
|
|
20241126,155200,13651047990,20050,20050,20050,20050,0
|
|
20241126,155100,13651047990,20050,20050,20050,20050,0
|
|
20241126,155000,13651047990,20050,20050,20050,20050,0
|
|
20241126,154900,13651047990,20050,20050,20050,20050,0
|
|
20241126,154800,13651047990,20050,20050,20050,20050,0
|
|
20241126,154700,13651047990,20050,20050,20050,20050,0
|
|
20241126,154600,13651047990,20050,20050,20050,20050,0
|
|
20241126,154500,13651047990,20050,20050,20050,20050,0
|
|
20241126,154400,13651047990,20050,20050,20050,20050,0
|
|
20241126,154300,13651047990,20050,20050,20050,20050,0
|
|
20241126,154200,13651047990,20050,20050,20050,20050,0
|
|
20241126,154100,13651047990,20050,20050,20050,20050,4236
|
|
20241126,154000,13651047990,20050,20050,20050,20050,0
|
|
20241126,153900,13651047990,20050,20050,20050,20050,0
|
|
20241126,153800,13651047990,20050,20050,20050,20050,0
|
|
20241126,153700,13651047990,20050,20050,20050,20050,0
|
|
20241126,153600,13651047990,20050,20050,20050,20050,0
|
|
20241126,153500,13651047990,20050,20050,20050,20050,0
|
|
20241126,153400,13651047990,20050,20050,20050,20050,0
|
|
20241126,153300,13651047990,20050,20050,20050,20050,0
|
|
20241126,153200,13651047990,20050,20050,20050,20050,0
|
|
20241126,153100,13651047990,20050,20050,20050,20050,0
|
|
20241126,153000,13651047990,20050,20050,20050,20050,4236
|
|
20241126,152900,13566116190,20150,20150,20150,20150,0
|
|
20241126,152800,13566116190,20150,20150,20150,20150,0
|
|
20241126,152700,13566116190,20150,20150,20150,20150,0
|
|
20241126,152600,13566116190,20150,20150,20150,20150,0
|
|
20241126,152500,13566116190,20150,20150,20150,20150,0
|
|
20241126,152400,13566116190,20150,20150,20150,20150,0
|
|
20241126,152300,13566116190,20150,20150,20150,20150,0
|
|
20241126,152200,13566116190,20150,20150,20150,20150,0
|
|
20241126,152100,13566116190,20150,20150,20150,20150,0
|
|
20241126,152000,13566116190,20150,20150,20150,20150,0
|
|
20241126,151900,13566116190,20150,20200,20200,20050,1291
|
|
20241126,151800,13540159840,20200,20200,20250,20100,1081
|
|
20241126,151700,13518403640,20250,20250,20300,20100,1930
|
|
20241126,151600,13479377140,20200,20250,20350,20200,1233
|
|
20241126,151500,13454384040,20350,20350,20400,20250,1717
|
|
20241126,151400,13419524790,20300,20350,20400,20200,1739
|
|
20241126,151300,13384270740,20350,20250,20400,20200,1699
|
|
20241126,151200,13349769090,20300,20350,20400,20250,2607
|
|
20241126,151100,13296716990,20350,20300,20400,20250,1822
|
|
20241126,151000,13259678390,20400,20250,20400,20250,1315
|
|
20241126,150900,13232914790,20250,20350,20350,20200,2140
|
|
20241126,150800,13189460490,20350,20250,20350,20200,1819
|
|
20241126,150700,13152563490,20200,20250,20350,20200,1210
|
|
20241126,150600,13128012140,20250,20300,20300,20200,1284
|
|
20241126,150500,13102011040,20300,20300,20300,20200,1553
|
|
20241126,150400,13070533540,20250,20250,20300,20250,1241
|
|
20241126,150300,13045397190,20250,20200,20300,20200,2049
|
|
20241126,150200,13003909790,20250,20200,20250,20100,1431
|
|
20241126,150100,12974975190,20200,20100,20200,20100,1456
|
|
20241126,150000,12945655540,20100,20100,20150,20050,1442
|
|
20241126,145900,12916699590,20100,20200,20200,20100,1541
|
|
20241126,145800,12885654590,20200,20150,20200,20100,1188
|
|
20241126,145700,12861737790,20150,20050,20200,20050,1833
|
|
20241126,145600,12824844590,20100,20100,20150,20050,1396
|
|
20241126,145500,12796798240,20150,20150,20150,20100,1441
|
|
20241126,145400,12767790490,20150,20050,20200,20050,1657
|
|
20241126,145300,12734432440,20100,20150,20200,20050,1162
|
|
20241126,145200,12711038640,20150,20150,20150,20100,1129
|
|
20241126,145100,12688304690,20100,20150,20200,20100,1389
|
|
20241126,145000,12660328490,20150,20200,20250,20100,1202
|
|
20241126,144900,12636089090,20200,20150,20200,20100,697
|
|
20241126,144800,12622032240,20200,20250,20250,20150,1604
|
|
20241126,144700,12589661390,20250,20200,20250,20200,1800
|
|
20241126,144600,12553273290,20250,20150,20250,20150,1496
|
|
20241126,144500,12523061790,20150,20200,20250,20100,1245
|
|
20241126,144400,12497933240,20200,20150,20200,20150,1829
|
|
20241126,144300,12461053890,20150,20200,20250,20150,1343
|
|
20241126,144200,12433941340,20150,20150,20250,20100,1531
|
|
20241126,144100,12403053590,20150,20250,20250,20150,1924
|
|
20241126,144000,12364156790,20250,20200,20250,20150,1521
|
|
20241126,143900,12333393940,20250,20200,20250,20100,2240
|
|
20241126,143800,12288129140,20200,20200,20250,20150,1750
|
|
20241126,143700,12252765440,20200,20250,20250,20100,1272
|
|
20241126,143600,12227114290,20200,20200,20300,20150,1815
|
|
20241126,143500,12190432440,20300,20250,20350,20250,2137
|
|
20241126,143400,12147072790,20300,20250,20300,20250,1283
|
|
20241126,143300,12121050540,20250,20050,20300,20050,2571
|
|
20241126,143200,12069158640,20050,20150,20150,20050,1412
|
|
20241126,143100,12040763290,20150,20100,20150,20050,1116
|
|
20241126,143000,12018323540,20050,20050,20100,20000,1420
|
|
20241126,142900,11989845090,20050,20100,20150,20050,975
|
|
20241126,142800,11970287890,20150,20100,20150,20050,931
|
|
20241126,142700,11951596540,20100,20050,20150,20050,1177
|
|
20241126,142600,11927950540,20150,20100,20150,20000,1248
|
|
20241126,142500,11902898640,20050,20100,20100,20000,1038
|
|
20241126,142400,11882069590,20050,20000,20100,20000,1195
|
|
20241126,142300,11858093190,20050,20050,20100,20000,2009
|
|
20241126,142200,11817795340,20050,20000,20100,20000,457
|
|
20241126,142100,11808634890,20050,20000,20100,20000,1194
|
|
20241126,142000,11784700940,20050,20000,20050,19990,1153
|
|
20241126,141900,11761626110,20000,20050,20100,19990,1063
|
|
20241126,141800,11740342410,20050,20000,20100,20000,1664
|
|
20241126,141700,11707029660,20050,20050,20100,20000,733
|
|
20241126,141600,11692334960,20100,20100,20100,20000,505
|
|
20241126,141500,11682210960,20000,20100,20150,20000,1504
|
|
20241126,141400,11652042310,20150,20050,20150,20050,929
|
|
20241126,141300,11633361010,20150,20150,20150,20050,1068
|
|
20241126,141200,11611873710,20150,20050,20150,20050,1178
|
|
20241126,141100,11588227110,20100,20100,20150,20050,1186
|
|
20241126,141000,11564419910,20150,20050,20150,20050,867
|
|
20241126,140900,11546991060,20100,20050,20150,20050,1148
|
|
20241126,140800,11523942510,20100,20100,20150,20050,1449
|
|
20241126,140700,11494811460,20050,20100,20150,20050,566
|
|
20241126,140600,11483432160,20100,20150,20200,20100,1266
|
|
20241126,140500,11457910660,20150,20200,20200,20100,2505
|
|
20241126,140400,11407378710,20200,20100,20200,20100,1035
|
|
20241126,140300,11386551210,20100,20100,20150,20050,1420
|
|
20241126,140200,11357967210,20100,20050,20150,20050,1196
|
|
20241126,140100,11333940110,20150,20100,20150,20050,397
|
|
20241126,140000,11325948760,20100,20100,20200,20050,1624
|
|
20241126,135900,11293328060,20100,20100,20200,20050,1320
|
|
20241126,135800,11266786310,20150,20150,20200,20150,618
|
|
20241126,135700,11254311910,20150,20200,20300,20150,1109
|
|
20241126,135600,11231914210,20250,20150,20250,20150,1195
|
|
20241126,135500,11207804110,20200,20200,20200,20150,858
|
|
20241126,135400,11190489260,20150,20050,20200,20050,2458
|
|
20241126,135300,11140894060,20050,20150,20150,20050,1243
|
|
20241126,135200,11115889510,20100,20150,20150,20100,1260
|
|
20241126,135100,11090530810,20100,20150,20200,20100,772
|
|
20241126,135000,11074986560,20200,20250,20250,20150,1528
|
|
20241126,134900,11044160810,20200,20200,20300,20150,635
|
|
20241126,134800,11031319510,20250,20200,20300,20200,476
|
|
20241126,134700,11021676810,20200,20200,20250,20200,726
|
|
20241126,134600,11006996560,20200,20250,20250,20150,521
|
|
20241126,134500,10996484560,20150,20150,20250,20150,1023
|
|
20241126,134400,10975813760,20250,20200,20250,20150,1035
|
|
20241126,134300,10954921610,20250,20300,20300,20200,1454
|
|
20241126,134200,10925519110,20300,20250,20300,20200,953
|
|
20241126,134100,10906222710,20300,20250,20300,20200,594
|
|
20241126,134000,10894194410,20250,20300,20350,20250,793
|
|
20241126,133900,10878119410,20300,20200,20300,20200,1426
|
|
20241126,133800,10849268510,20200,20300,20300,20200,784
|
|
20241126,133700,10833386860,20350,20350,20350,20300,285
|
|
20241126,133600,10827589810,20300,20250,20350,20200,891
|
|
20241126,133500,10809539560,20350,20300,20350,20250,749
|
|
20241126,133400,10794344660,20250,20350,20350,20250,764
|
|
20241126,133300,10778820260,20350,20350,20400,20350,783
|
|
20241126,133200,10762863110,20400,20350,20400,20300,842
|
|
20241126,133100,10745738360,20250,20300,20350,20250,859
|
|
20241126,133000,10728288360,20350,20350,20450,20350,822
|
|
20241126,132900,10711549210,20350,20350,20400,20300,835
|
|
20241126,132800,10694559310,20350,20400,20400,20350,662
|
|
20241126,132700,10681068660,20400,20300,20400,20300,593
|
|
20241126,132600,10668996810,20350,20350,20400,20350,591
|
|
20241126,132500,10656962560,20400,20400,20400,20350,941
|
|
20241126,132400,10637781660,20400,20300,20400,20300,1257
|
|
20241126,132300,10612195160,20400,20400,20450,20350,1144
|
|
20241126,132200,10588860110,20400,20500,20500,20400,1135
|
|
20241126,132100,10565677110,20450,20350,20500,20350,875
|
|
20241126,132000,10547787310,20400,20250,20400,20250,838
|
|
20241126,131900,10530717910,20250,20250,20350,20250,859
|
|
20241126,131800,10513272710,20350,20350,20400,20200,2653
|
|
20241126,131700,10459432360,20350,20500,20500,20350,1404
|
|
20241126,131600,10430769310,20450,20550,20550,20450,723
|
|
20241126,131500,10415932410,20500,20550,20600,20500,807
|
|
20241126,131400,10399320910,20550,20500,20650,20500,377
|
|
20241126,131300,10391554960,20500,20500,20600,20450,1150
|
|
20241126,131200,10367929110,20500,20500,20500,20500,134
|
|
20241126,131100,10365182110,20600,20500,20600,20500,1013
|
|
20241126,131000,10344343410,20500,20600,20600,20500,243
|
|
20241126,130900,10339361010,20600,20550,20750,20500,1741
|
|
20241126,130800,10303493060,20550,20550,20550,20450,452
|
|
20241126,130700,10294233110,20450,20550,20550,20450,906
|
|
20241126,130600,10275631010,20700,20500,20700,20450,617
|
|
20241126,130500,10262968810,20500,20550,20550,20500,839
|
|
20241126,130400,10245742160,20550,20500,20550,20500,621
|
|
20241126,130300,10233010610,20450,20450,20500,20400,1362
|
|
20241126,130200,10205136560,20500,20550,20550,20500,1858
|
|
20241126,130100,10167019310,20550,20850,20850,20500,2352
|
|
20241126,130000,10118426710,20850,20900,20900,20750,696
|
|
20241126,125900,10103922810,20900,20850,20900,20800,924
|
|
20241126,125800,10084672360,20850,20700,20850,20700,765
|
|
20241126,125700,10068782810,20750,20750,20800,20600,1108
|
|
20241126,125600,10045873060,20750,20900,20900,20750,896
|
|
20241126,125500,10027223910,20900,20800,20900,20800,830
|
|
20241126,125400,10009936060,20800,20850,20900,20700,1523
|
|
20241126,125300,9978254860,20900,20850,20900,20800,1166
|
|
20241126,125200,9953928960,20850,20850,20900,20800,1063
|
|
20241126,125100,9931761210,20850,20800,20900,20800,702
|
|
20241126,125000,9917130060,20850,20850,20900,20850,254
|
|
20241126,124900,9911831010,20850,20850,20900,20800,1408
|
|
20241126,124800,9882476660,20900,20800,20900,20750,427
|
|
20241126,124700,9873576110,20850,20900,20900,20850,1016
|
|
20241126,124600,9852380660,20850,20850,20900,20800,584
|
|
20241126,124500,9840205710,20850,20800,20850,20700,1062
|
|
20241126,124400,9818127660,20850,20800,20850,20800,2239
|
|
20241126,124300,9771549210,20800,20800,20850,20700,1249
|
|
20241126,124200,9745580860,20800,20700,20800,20650,1330
|
|
20241126,124100,9717966660,20700,20750,20750,20700,1044
|
|
20241126,124000,9696313410,20750,20750,20850,20700,767
|
|
20241126,123900,9680373210,20750,20750,20800,20750,745
|
|
20241126,123800,9664890660,20800,20800,20850,20750,544
|
|
20241126,123700,9653591360,20800,20750,20800,20700,2175
|
|
20241126,123600,9608430760,20800,20750,20800,20700,471
|
|
20241126,123500,9598655010,20800,20850,20850,20750,1804
|
|
20241126,123400,9561067310,20850,20800,20850,20750,868
|
|
20241126,123300,9543016310,20800,20750,20800,20750,932
|
|
20241126,123200,9523650960,20800,20750,20800,20700,852
|
|
20241126,123100,9505969010,20750,20750,20750,20700,985
|
|
20241126,123000,9485543260,20750,20750,20800,20700,1336
|
|
20241126,122900,9457823660,20750,20650,20800,20650,1351
|
|
20241126,122800,9429865260,20650,20750,20800,20500,2176
|
|
20241126,122700,9384893260,20750,20700,20800,20700,788
|
|
20241126,122600,9368553910,20700,20700,20750,20650,736
|
|
20241126,122500,9353315860,20700,20750,20750,20650,2094
|
|
20241126,122400,9309909760,20700,20650,20750,20650,895
|
|
20241126,122300,9291418210,20650,20700,20750,20650,1571
|
|
20241126,122200,9258877910,20650,20600,20750,20550,2165
|
|
20241126,122100,9214046510,20600,20600,20650,20550,928
|
|
20241126,122000,9194928860,20650,20600,20650,20600,1131
|
|
20241126,121900,9171606660,20600,20650,20650,20550,1091
|
|
20241126,121800,9149117260,20650,20650,20700,20600,924
|
|
20241126,121700,9130035610,20700,20550,20700,20550,3005
|
|
20241126,121600,9068090110,20600,20600,20600,20500,1341
|
|
20241126,121500,9040526460,20550,20500,20600,20500,1129
|
|
20241126,121400,9017330410,20500,20600,20600,20500,715
|
|
20241126,121300,9002634710,20550,20500,20600,20450,1909
|
|
20241126,121200,8963504860,20500,20450,20500,20400,1266
|
|
20241126,121100,8937614660,20500,20450,20500,20400,729
|
|
20241126,121000,8922694860,20450,20300,20500,20300,5437
|
|
20241126,120900,8811759760,20300,20350,20400,20150,1916
|
|
20241126,120800,8772908810,20350,20400,20400,20250,1138
|
|
20241126,120700,8749747560,20350,20350,20400,20250,3598
|
|
20241126,120600,8676538010,20350,20150,20350,20150,1849
|
|
20241126,120500,8639052110,20150,20150,20250,20150,1436
|
|
20241126,120400,8610064960,20150,20150,20250,20050,2937
|
|
20241126,120300,8550863560,20150,20100,20150,20050,1798
|
|
20241126,120200,8514703360,20100,20200,20250,20000,3143
|
|
20241126,120100,8451356210,20200,19990,20200,19990,3997
|
|
20241126,120000,8371101260,19990,19900,20000,19900,3043
|
|
20241126,115900,8310375130,19900,19840,19940,19840,2582
|
|
20241126,115800,8259028720,19880,19820,19880,19810,2731
|
|
20241126,115700,8204847650,19820,19770,19860,19770,1488
|
|
20241126,115600,8175399580,19820,19740,19900,19740,2223
|
|
20241126,115500,8131380580,19740,19720,19780,19720,1135
|
|
20241126,115400,8108972970,19720,19620,19720,19610,2133
|
|
20241126,115300,8067021570,19630,19620,19650,19620,1681
|
|
20241126,115200,8034010170,19620,19640,19650,19600,744
|
|
20241126,115100,8019408320,19640,19510,19640,19500,3013
|
|
20241126,115000,7960485300,19520,19490,19520,19480,1364
|
|
20241126,114900,7933876850,19500,19440,19510,19410,5619
|
|
20241126,114800,7824620600,19450,19490,19500,19450,4308
|
|
20241126,114700,7740788950,19500,19500,19510,19490,1224
|
|
20241126,114600,7716923790,19500,19520,19530,19500,8703
|
|
20241126,114500,7547176600,19530,19520,19540,19520,1360
|
|
20241126,114400,7520624600,19520,19530,19540,19520,3127
|
|
20241126,114300,7459556640,19540,19550,19550,19540,1291
|
|
20241126,114200,7434327870,19550,19550,19560,19550,1402
|
|
20241126,114100,7406917080,19560,19560,19570,19560,511
|
|
20241126,114000,7396921310,19570,19570,19580,19560,877
|
|
20241126,113900,7379760620,19570,19580,19580,19560,2519
|
|
20241126,113800,7330475790,19590,19560,19590,19550,1777
|
|
20241126,113700,7295708110,19560,19620,19620,19560,300
|
|
20241126,113600,7289834180,19620,19520,19620,19520,1476
|
|
20241126,113500,7260962900,19530,19540,19540,19520,2266
|
|
20241126,113400,7216712900,19540,19570,19570,19540,511
|
|
20241126,113300,7206723240,19570,19600,19600,19560,571
|
|
20241126,113200,7195543380,19600,19650,19650,19600,510
|
|
20241126,113100,7185532220,19650,19620,19650,19600,1120
|
|
20241126,113000,7163552390,19600,19530,19620,19520,3893
|
|
20241126,112900,7087337710,19530,19540,19540,19520,2657
|
|
20241126,112800,7035446380,19540,19560,19560,19540,1399
|
|
20241126,112700,7008100100,19580,19570,19580,19550,2169
|
|
20241126,112600,6965663170,19580,19610,19610,19570,1631
|
|
20241126,112500,6933708150,19620,19610,19640,19600,1853
|
|
20241126,112400,6897354600,19630,19590,19630,19580,1502
|
|
20241126,112300,6867915120,19600,19550,19610,19550,2117
|
|
20241126,112200,6826459500,19560,19540,19580,19540,2000
|
|
20241126,112100,6787324910,19540,19530,19540,19530,2282
|
|
20241126,112000,6742749200,19540,19540,19540,19540,0
|
|
20241126,111900,6742749200,19540,19610,19610,19540,3919
|
|
20241126,111800,6666043030,19600,19600,19630,19590,3320
|
|
20241126,111700,6600939990,19600,19630,19630,19600,1698
|
|
20241126,111600,6567645310,19630,19600,19640,19600,1177
|
|
20241126,111500,6544556390,19590,19670,19670,19580,4498
|
|
20241126,111400,6456260490,19700,19710,19720,19680,2976
|
|
20241126,111300,6397654100,19710,19700,19710,19680,989
|
|
20241126,111200,6378176080,19700,19700,19710,19690,2517
|
|
20241126,111100,6328591060,19710,19750,19770,19700,1393
|
|
20241126,111000,6301122380,19750,19780,19790,19740,5403
|
|
20241126,110900,6194350790,19780,19790,19800,19780,1338
|
|
20241126,110800,6167868780,19790,19830,19830,19790,2366
|
|
20241126,110700,6121008870,19830,19820,19830,19810,958
|
|
20241126,110600,6102023170,19830,19810,19830,19800,1709
|
|
20241126,110500,6068168020,19810,19820,19840,19800,2323
|
|
20241126,110400,6022138720,19830,19920,19920,19810,3016
|
|
20241126,110300,5962250270,19920,19990,19990,19900,9717
|
|
20241126,110200,5768403120,20000,20050,20050,19990,1145
|
|
20241126,110100,5745506800,19990,20000,20050,19990,2291
|
|
20241126,110000,5699686980,20000,19990,20050,19990,984
|
|
20241126,105900,5679996550,20000,20000,20000,19990,1096
|
|
20241126,105800,5658085230,20000,19990,20050,19980,1204
|
|
20241126,105700,5634010270,19990,19980,19990,19980,672
|
|
20241126,105600,5620583310,19980,19980,19990,19970,1106
|
|
20241126,105500,5598485340,19980,19980,19990,19970,786
|
|
20241126,105400,5582778640,19980,19970,19980,19970,1711
|
|
20241126,105300,5548598120,19980,20000,20000,19980,861
|
|
20241126,105200,5531391180,20000,19990,20000,19970,2304
|
|
20241126,105100,5485355460,19990,19980,20000,19980,1230
|
|
20241126,105000,5460768790,19990,20000,20000,19980,1134
|
|
20241126,104900,5438100850,19990,20050,20050,19990,12305
|
|
20241126,104800,5191792350,20050,20050,20100,20050,916
|
|
20241126,104700,5173424450,20100,20100,20100,20050,665
|
|
20241126,104600,5160081200,20100,20100,20100,20050,857
|
|
20241126,104500,5142885650,20100,20050,20150,20050,1070
|
|
20241126,104400,5121413850,20100,20100,20150,20100,426
|
|
20241126,104300,5112845350,20150,20150,20150,20100,629
|
|
20241126,104200,5100196900,20150,20100,20150,20100,1198
|
|
20241126,104100,5076116350,20100,20150,20150,20100,1004
|
|
20241126,104000,5055930100,20150,20150,20200,20100,622
|
|
20241126,103900,5043401250,20200,20200,20250,20150,432
|
|
20241126,103800,5034686700,20200,20250,20250,20200,999
|
|
20241126,103700,5014503600,20250,20250,20250,20200,782
|
|
20241126,103600,4998690350,20250,20100,20250,20100,1847
|
|
20241126,103500,4961416450,20150,20150,20150,20100,1509
|
|
20241126,103400,4931079450,20150,20150,20150,20100,548
|
|
20241126,103300,4920050700,20150,20100,20200,20100,540
|
|
20241126,103200,4909168550,20150,20100,20200,20100,830
|
|
20241126,103100,4892458600,20150,20100,20150,20100,736
|
|
20241126,103000,4877639050,20100,20100,20150,20100,436
|
|
20241126,102900,4868872850,20150,20150,20150,20100,666
|
|
20241126,102800,4855483600,20150,20150,20150,20100,451
|
|
20241126,102700,4846401250,20100,20150,20150,20100,596
|
|
20241126,102600,4834416500,20100,20150,20150,20100,536
|
|
20241126,102500,4823639100,20150,20150,20150,20100,846
|
|
20241126,102400,4806633650,20150,20050,20150,20050,781
|
|
20241126,102300,4790947100,20100,20100,20100,20100,102
|
|
20241126,102200,4788896900,20100,20100,20150,20100,1286
|
|
20241126,102100,4763047650,20150,20100,20150,20100,489
|
|
20241126,102000,4753217000,20100,20150,20150,20100,254
|
|
20241126,101900,4748110050,20150,20150,20150,20100,695
|
|
20241126,101800,4734137400,20100,20100,20200,20050,458
|
|
20241126,101700,4724920400,20100,20050,20100,20000,1235
|
|
20241126,101600,4700163150,20050,20050,20050,20000,427
|
|
20241126,101500,4691617550,20050,20000,20100,20000,1430
|
|
20241126,101400,4663011500,20000,20100,20100,20000,2179
|
|
20241126,101300,4619366200,20100,20100,20150,20050,916
|
|
20241126,101200,4600973550,20150,20150,20200,20100,1146
|
|
20241126,101100,4577880350,20200,20200,20250,20150,1678
|
|
20241126,101000,4543987650,20200,20100,20200,20100,1691
|
|
20241126,100900,4509911650,20150,20100,20150,20100,254
|
|
20241126,100800,4504802500,20100,20200,20200,20100,1114
|
|
20241126,100700,4482380250,20200,20150,20200,20150,326
|
|
20241126,100600,4475809500,20200,20150,20200,20100,781
|
|
20241126,100500,4460072600,20200,20200,20200,20150,107
|
|
20241126,100400,4457914800,20200,20250,20250,20150,570
|
|
20241126,100300,4446423250,20250,20050,20250,20050,2682
|
|
20241126,100200,4392409550,20100,20050,20100,20000,1786
|
|
20241126,100100,4356565700,20050,20100,20100,20000,425
|
|
20241126,100000,4348056000,20050,20000,20050,19990,2421
|
|
20241126,095900,4299575400,20050,20050,20100,19990,2607
|
|
20241126,095800,4247404450,20100,20100,20150,20000,4653
|
|
20241126,095700,4154004100,20150,20000,20150,19980,1745
|
|
20241126,095600,4118996030,20050,20000,20050,19990,2933
|
|
20241126,095500,4060333180,20050,20050,20100,20000,808
|
|
20241126,095400,4044138580,20100,20000,20100,19980,4655
|
|
20241126,095300,3950985950,20050,20150,20150,20000,9959
|
|
20241126,095200,3751404600,20100,20050,20100,20000,3442
|
|
20241126,095100,3682294900,20050,20050,20100,20050,664
|
|
20241126,095000,3668978350,20150,20100,20150,20050,1004
|
|
20241126,094900,3648837150,20150,20100,20150,20050,319
|
|
20241126,094800,3642419650,20100,20100,20150,20000,4221
|
|
20241126,094700,3557738550,20150,20150,20150,20100,1001
|
|
20241126,094600,3537616850,20100,20200,20200,20100,1275
|
|
20241126,094500,3511950000,20150,20250,20300,20150,1182
|
|
20241126,094400,3488082350,20300,20150,20300,20100,3205
|
|
20241126,094300,3423334750,20200,20050,20200,20050,7348
|
|
20241126,094200,3275782650,20150,20150,20250,20100,9561
|
|
20241126,094100,3083244700,20200,20350,20350,20200,1362
|
|
20241126,094000,3055682400,20300,20250,20350,20200,3091
|
|
20241126,093900,2993015950,20300,20250,20350,20250,247
|
|
20241126,093800,2988013600,20300,20200,20300,20150,1134
|
|
20241126,093700,2965060450,20150,20200,20250,20150,4718
|
|
20241126,093600,2869914300,20200,20300,20300,20200,2862
|
|
20241126,093500,2811983000,20300,20400,20400,20300,816
|
|
20241126,093400,2795376400,20400,20400,20400,20350,1279
|
|
20241126,093300,2769310900,20350,20250,20400,20250,3352
|
|
20241126,093200,2701225400,20250,20200,20300,20200,820
|
|
20241126,093100,2684608000,20300,20250,20350,20200,2814
|
|
20241126,093000,2627667600,20250,20250,20400,20250,1840
|
|
20241126,092900,2590280100,20350,20550,20600,20250,13125
|
|
20241126,092800,2322845150,20600,20550,20600,20550,859
|
|
20241126,092700,2305183300,20650,20600,20650,20600,2801
|
|
20241126,092600,2247481050,20650,20600,20650,20550,939
|
|
20241126,092500,2228143400,20550,20600,20650,20550,2658
|
|
20241126,092400,2173503100,20550,20650,20650,20400,8102
|
|
20241126,092300,2007547350,20650,20550,20650,20450,2671
|
|
20241126,092200,1952619700,20650,20650,20750,20450,15456
|
|
20241126,092100,1635346300,20650,20750,20800,20650,2629
|
|
20241126,092000,1580898700,20800,20800,20800,20750,2329
|
|
20241126,091900,1532553900,20800,20750,20800,20700,195
|
|
20241126,091800,1528508950,20750,20800,20800,20750,1867
|
|
20241126,091700,1489753400,20800,20750,20850,20700,2302
|
|
20241126,091600,1442038700,20750,20850,20850,20750,411
|
|
20241126,091500,1433490250,20900,20700,20900,20700,832
|
|
20241126,091400,1416189450,20750,20700,20850,20700,2262
|
|
20241126,091300,1369203100,20750,20700,20800,20700,802
|
|
20241126,091200,1352570600,20650,20650,20750,20650,1695
|
|
20241126,091100,1317519950,20700,20850,20850,20700,3553
|
|
20241126,091000,1243875000,20850,20800,20900,20700,3313
|
|
20241126,090900,1174850600,20750,20750,20800,20700,468
|
|
20241126,090800,1165144550,20700,20750,20950,20700,8316
|
|
20241126,090700,992318650,20750,20700,20750,20550,6946
|
|
20241126,090600,848756700,20700,20800,20900,20700,1847
|
|
20241126,090500,810393600,20800,20850,20900,20750,3801
|
|
20241126,090400,731249750,20850,20850,20900,20650,2588
|
|
20241126,090300,677533700,20800,21050,21150,20650,8975
|
|
20241126,090200,489679200,21050,21100,21200,21050,4540
|
|
20241126,090100,394015500,21100,21350,21400,21050,8450
|
|
20241126,090000,215130300,21200,21700,21800,21200,9718
|