588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,184500,15142260500,23700,23700,23700,23700,11498
|
|
20241126,184400,15142260500,23700,23700,23700,23700,0
|
|
20241126,184300,15142260500,23700,23700,23700,23700,0
|
|
20241126,184200,15142260500,23700,23700,23700,23700,0
|
|
20241126,184100,15142260500,23700,23700,23700,23700,0
|
|
20241126,184000,15142260500,23700,23700,23700,23700,0
|
|
20241126,183900,15142260500,23700,23700,23700,23700,0
|
|
20241126,183800,15142260500,23700,23700,23700,23700,0
|
|
20241126,183700,15142260500,23700,23700,23700,23700,0
|
|
20241126,183600,15142260500,23700,23700,23700,23700,0
|
|
20241126,183500,15142260500,23700,23700,23700,23700,0
|
|
20241126,183400,15142260500,23700,23700,23700,23700,0
|
|
20241126,183300,15142260500,23700,23700,23700,23700,0
|
|
20241126,183200,15142260500,23700,23700,23700,23700,0
|
|
20241126,183100,15142260500,23700,23700,23700,23700,0
|
|
20241126,183000,15142260500,23700,23700,23700,23700,0
|
|
20241126,182900,15142260500,23700,23700,23700,23700,0
|
|
20241126,182800,15142260500,23700,23700,23700,23700,0
|
|
20241126,182700,15142260500,23700,23700,23700,23700,0
|
|
20241126,182600,15142260500,23700,23700,23700,23700,0
|
|
20241126,182500,15142260500,23700,23700,23700,23700,0
|
|
20241126,182400,15142260500,23700,23700,23700,23700,0
|
|
20241126,182300,15142260500,23700,23700,23700,23700,0
|
|
20241126,182200,15142260500,23700,23700,23700,23700,0
|
|
20241126,182100,15142260500,23700,23700,23700,23700,0
|
|
20241126,182000,15142260500,23700,23700,23700,23700,0
|
|
20241126,181900,15142260500,23700,23700,23700,23700,0
|
|
20241126,181800,15142260500,23700,23700,23700,23700,0
|
|
20241126,181700,15142260500,23700,23700,23700,23700,0
|
|
20241126,181600,15142260500,23700,23700,23700,23700,0
|
|
20241126,181500,15142260500,23700,23700,23700,23700,11498
|
|
20241126,181400,15142260500,23700,23700,23700,23700,0
|
|
20241126,181300,15142260500,23700,23700,23700,23700,0
|
|
20241126,181200,15142260500,23700,23700,23700,23700,0
|
|
20241126,181100,15142260500,23700,23700,23700,23700,0
|
|
20241126,181000,15142260500,23700,23700,23700,23700,0
|
|
20241126,180900,15142260500,23700,23700,23700,23700,0
|
|
20241126,180800,15142260500,23700,23700,23700,23700,0
|
|
20241126,180700,15142260500,23700,23700,23700,23700,0
|
|
20241126,180600,15142260500,23700,23700,23700,23700,0
|
|
20241126,180500,15142260500,23700,23700,23700,23700,0
|
|
20241126,180400,15142260500,23700,23700,23700,23700,0
|
|
20241126,180300,15142260500,23700,23700,23700,23700,0
|
|
20241126,180200,15142260500,23700,23700,23700,23700,0
|
|
20241126,180100,15142260500,23700,23700,23700,23700,0
|
|
20241126,180000,15142260500,23700,23700,23700,23700,0
|
|
20241126,175900,15142260500,23700,23700,23700,23700,0
|
|
20241126,175800,15142260500,23700,23700,23700,23700,0
|
|
20241126,175700,15142260500,23700,23700,23700,23700,0
|
|
20241126,175600,15142260500,23700,23700,23700,23700,0
|
|
20241126,175500,15142260500,23700,23700,23700,23700,0
|
|
20241126,175400,15142260500,23700,23700,23700,23700,0
|
|
20241126,175300,15142260500,23700,23700,23700,23700,0
|
|
20241126,175200,15142260500,23700,23700,23700,23700,0
|
|
20241126,175100,15142260500,23700,23700,23700,23700,0
|
|
20241126,175000,15142260500,23700,23700,23700,23700,0
|
|
20241126,174900,15142260500,23700,23700,23700,23700,0
|
|
20241126,174800,15142260500,23700,23700,23700,23700,0
|
|
20241126,174700,15142260500,23700,23700,23700,23700,0
|
|
20241126,174600,15142260500,23700,23700,23700,23700,0
|
|
20241126,174500,15142260500,23700,23700,23700,23700,11498
|
|
20241126,174400,15142260500,23700,23700,23700,23700,0
|
|
20241126,174300,15142260500,23700,23700,23700,23700,0
|
|
20241126,174200,15142260500,23700,23700,23700,23700,0
|
|
20241126,174100,15142260500,23700,23700,23700,23700,0
|
|
20241126,174000,15142260500,23700,23700,23700,23700,0
|
|
20241126,173900,15142260500,23700,23700,23700,23700,0
|
|
20241126,173800,15142260500,23700,23700,23700,23700,0
|
|
20241126,173700,15142260500,23700,23700,23700,23700,0
|
|
20241126,173600,15142260500,23700,23700,23700,23700,0
|
|
20241126,173500,15142260500,23700,23700,23700,23700,0
|
|
20241126,173400,15142260500,23700,23700,23700,23700,0
|
|
20241126,173300,15142260500,23700,23700,23700,23700,0
|
|
20241126,173200,15142260500,23700,23700,23700,23700,0
|
|
20241126,173100,15142260500,23700,23700,23700,23700,0
|
|
20241126,173000,15142260500,23700,23700,23700,23700,0
|
|
20241126,172900,15142260500,23700,23700,23700,23700,0
|
|
20241126,172800,15142260500,23700,23700,23700,23700,0
|
|
20241126,172700,15142260500,23700,23700,23700,23700,0
|
|
20241126,172600,15142260500,23700,23700,23700,23700,0
|
|
20241126,172500,15142260500,23700,23700,23700,23700,0
|
|
20241126,172400,15142260500,23700,23700,23700,23700,0
|
|
20241126,172300,15142260500,23700,23700,23700,23700,0
|
|
20241126,172200,15142260500,23700,23700,23700,23700,0
|
|
20241126,172100,15142260500,23700,23700,23700,23700,0
|
|
20241126,172000,15142260500,23700,23700,23700,23700,0
|
|
20241126,171900,15142260500,23700,23700,23700,23700,0
|
|
20241126,171800,15142260500,23700,23700,23700,23700,0
|
|
20241126,171700,15142260500,23700,23700,23700,23700,0
|
|
20241126,171600,15142260500,23700,23700,23700,23700,0
|
|
20241126,171500,15142260500,23700,23700,23700,23700,11498
|
|
20241126,171400,15142260500,23700,23700,23700,23700,0
|
|
20241126,171300,15142260500,23700,23700,23700,23700,0
|
|
20241126,171200,15142260500,23700,23700,23700,23700,0
|
|
20241126,171100,15142260500,23700,23700,23700,23700,0
|
|
20241126,171000,15142260500,23700,23700,23700,23700,0
|
|
20241126,170900,15142260500,23700,23700,23700,23700,0
|
|
20241126,170800,15142260500,23700,23700,23700,23700,0
|
|
20241126,170700,15142260500,23700,23700,23700,23700,0
|
|
20241126,170600,15142260500,23700,23700,23700,23700,0
|
|
20241126,170500,15142260500,23700,23700,23700,23700,0
|
|
20241126,170400,15142260500,23700,23700,23700,23700,0
|
|
20241126,170300,15142260500,23700,23700,23700,23700,0
|
|
20241126,170200,15142260500,23700,23700,23700,23700,0
|
|
20241126,170100,15142260500,23700,23700,23700,23700,0
|
|
20241126,170000,15142260500,23700,23700,23700,23700,0
|
|
20241126,165900,15142260500,23700,23700,23700,23700,0
|
|
20241126,165800,15142260500,23700,23700,23700,23700,0
|
|
20241126,165700,15142260500,23700,23700,23700,23700,0
|
|
20241126,165600,15142260500,23700,23700,23700,23700,0
|
|
20241126,165500,15142260500,23700,23700,23700,23700,0
|
|
20241126,165400,15142260500,23700,23700,23700,23700,0
|
|
20241126,165300,15142260500,23700,23700,23700,23700,0
|
|
20241126,165200,15142260500,23700,23700,23700,23700,0
|
|
20241126,165100,15142260500,23700,23700,23700,23700,0
|
|
20241126,165000,15142260500,23700,23700,23700,23700,0
|
|
20241126,164900,15142260500,23700,23700,23700,23700,0
|
|
20241126,164800,15142260500,23700,23700,23700,23700,0
|
|
20241126,164700,15142260500,23700,23700,23700,23700,0
|
|
20241126,164600,15142260500,23700,23700,23700,23700,0
|
|
20241126,164500,15142260500,23700,23700,23700,23700,11498
|
|
20241126,164400,15142260500,23700,23700,23700,23700,0
|
|
20241126,164300,15142260500,23700,23700,23700,23700,0
|
|
20241126,164200,15142260500,23700,23700,23700,23700,0
|
|
20241126,164100,15142260500,23700,23700,23700,23700,0
|
|
20241126,164000,15142260500,23700,23700,23700,23700,0
|
|
20241126,163900,15142260500,23700,23700,23700,23700,0
|
|
20241126,163800,15142260500,23700,23700,23700,23700,0
|
|
20241126,163700,15142260500,23700,23700,23700,23700,0
|
|
20241126,163600,15142260500,23700,23700,23700,23700,0
|
|
20241126,163500,15142260500,23700,23700,23700,23700,0
|
|
20241126,163400,15142260500,23700,23700,23700,23700,0
|
|
20241126,163300,15142260500,23700,23700,23700,23700,0
|
|
20241126,163200,15142260500,23700,23700,23700,23700,0
|
|
20241126,163100,15142260500,23700,23700,23700,23700,0
|
|
20241126,163000,15142260500,23700,23700,23700,23700,0
|
|
20241126,162900,15142260500,23700,23700,23700,23700,0
|
|
20241126,162800,15142260500,23700,23700,23700,23700,0
|
|
20241126,162700,15142260500,23700,23700,23700,23700,0
|
|
20241126,162600,15142260500,23700,23700,23700,23700,0
|
|
20241126,162500,15142260500,23700,23700,23700,23700,0
|
|
20241126,162400,15142260500,23700,23700,23700,23700,0
|
|
20241126,162300,15142260500,23700,23700,23700,23700,0
|
|
20241126,162200,15142260500,23700,23700,23700,23700,0
|
|
20241126,162100,15142260500,23700,23700,23700,23700,0
|
|
20241126,162000,15142260500,23700,23700,23700,23700,0
|
|
20241126,161900,15142260500,23700,23700,23700,23700,0
|
|
20241126,161800,15142260500,23700,23700,23700,23700,0
|
|
20241126,161700,15142260500,23700,23700,23700,23700,0
|
|
20241126,161600,15142260500,23700,23700,23700,23700,0
|
|
20241126,161500,15142260500,23700,23700,23700,23700,11498
|
|
20241126,161400,15142260500,23700,23700,23700,23700,0
|
|
20241126,161300,15142260500,23700,23700,23700,23700,0
|
|
20241126,161200,15142260500,23700,23700,23700,23700,0
|
|
20241126,161100,15142260500,23700,23700,23700,23700,0
|
|
20241126,161000,15142260500,23700,23700,23700,23700,0
|
|
20241126,160900,15142260500,23700,23700,23700,23700,0
|
|
20241126,160800,15142260500,23700,23700,23700,23700,0
|
|
20241126,160700,15142260500,23700,23700,23700,23700,0
|
|
20241126,160600,15142260500,23700,23700,23700,23700,0
|
|
20241126,160500,15142260500,23700,23700,23700,23700,0
|
|
20241126,160400,15142260500,23700,23700,23700,23700,0
|
|
20241126,160300,15142260500,23700,23700,23700,23700,0
|
|
20241126,160200,15142260500,23700,23700,23700,23700,0
|
|
20241126,160100,15142260500,23700,23700,23700,23700,0
|
|
20241126,160000,15142260500,23700,23700,23700,23700,0
|
|
20241126,155900,15142260500,23700,23700,23700,23700,0
|
|
20241126,155800,15142260500,23700,23700,23700,23700,0
|
|
20241126,155700,15142260500,23700,23700,23700,23700,0
|
|
20241126,155600,15142260500,23700,23700,23700,23700,0
|
|
20241126,155500,15142260500,23700,23700,23700,23700,0
|
|
20241126,155400,15142260500,23700,23700,23700,23700,0
|
|
20241126,155300,15142260500,23700,23700,23700,23700,0
|
|
20241126,155200,15142260500,23700,23700,23700,23700,0
|
|
20241126,155100,15142260500,23700,23700,23700,23700,0
|
|
20241126,155000,15142260500,23700,23700,23700,23700,0
|
|
20241126,154900,15142260500,23700,23700,23700,23700,0
|
|
20241126,154800,15142260500,23700,23700,23700,23700,0
|
|
20241126,154700,15142260500,23700,23700,23700,23700,0
|
|
20241126,154600,15142260500,23700,23700,23700,23700,0
|
|
20241126,154500,15142260500,23700,23700,23700,23700,11498
|
|
20241126,154400,15142260500,23700,23700,23700,23700,0
|
|
20241126,154300,15142260500,23700,23700,23700,23700,0
|
|
20241126,154200,15142260500,23700,23700,23700,23700,0
|
|
20241126,154100,15142260500,23700,23700,23700,23700,0
|
|
20241126,154000,15142260500,23700,23700,23700,23700,0
|
|
20241126,153900,15142260500,23700,23700,23700,23700,0
|
|
20241126,153800,15142260500,23700,23700,23700,23700,0
|
|
20241126,153700,15142260500,23700,23700,23700,23700,0
|
|
20241126,153600,15142260500,23700,23700,23700,23700,0
|
|
20241126,153500,15142260500,23700,23700,23700,23700,0
|
|
20241126,153400,15142260500,23700,23700,23700,23700,0
|
|
20241126,153300,15142260500,23700,23700,23700,23700,0
|
|
20241126,153200,15142260500,23700,23700,23700,23700,0
|
|
20241126,153100,15142260500,23700,23700,23700,23700,0
|
|
20241126,153000,15142260500,23700,23700,23700,23700,11498
|
|
20241126,152900,14869757900,23650,23650,23650,23650,0
|
|
20241126,152800,14869757900,23650,23650,23650,23650,0
|
|
20241126,152700,14869757900,23650,23650,23650,23650,0
|
|
20241126,152600,14869757900,23650,23650,23650,23650,0
|
|
20241126,152500,14869757900,23650,23650,23650,23650,0
|
|
20241126,152400,14869757900,23650,23650,23650,23650,0
|
|
20241126,152300,14869757900,23650,23650,23650,23650,0
|
|
20241126,152200,14869757900,23650,23650,23650,23650,0
|
|
20241126,152100,14869757900,23650,23650,23650,23650,0
|
|
20241126,152000,14869757900,23650,23650,23650,23650,0
|
|
20241126,151900,14869757900,23650,23600,23650,23600,1443
|
|
20241126,151800,14835668700,23600,23650,23650,23600,1488
|
|
20241126,151700,14800488650,23600,23650,23650,23600,1955
|
|
20241126,151600,14754279150,23600,23600,23650,23600,1797
|
|
20241126,151500,14711808100,23600,23600,23650,23600,1953
|
|
20241126,151400,14665641150,23600,23650,23650,23600,1868
|
|
20241126,151300,14621505200,23600,23600,23650,23550,1529
|
|
20241126,151200,14585402000,23550,23600,23650,23550,1500
|
|
20241126,151100,14549992500,23550,23550,23600,23550,1493
|
|
20241126,151000,14514783250,23600,23600,23600,23500,2123
|
|
20241126,150900,14464739350,23550,23550,23600,23500,2620
|
|
20241126,150800,14403001700,23500,23450,23550,23450,7541
|
|
20241126,150700,14225700350,23500,23450,23500,23450,652
|
|
20241126,150600,14210402300,23450,23400,23500,23400,8106
|
|
20241126,150500,14020557400,23450,23400,23450,23400,917
|
|
20241126,150400,13999081600,23450,23400,23450,23400,852
|
|
20241126,150300,13979123050,23400,23400,23450,23400,2331
|
|
20241126,150200,13924481900,23400,23400,23450,23400,1909
|
|
20241126,150100,13879795300,23450,23400,23450,23400,907
|
|
20241126,150000,13858557050,23450,23400,23450,23400,1193
|
|
20241126,145900,13830618950,23400,23450,23450,23350,1322
|
|
20241126,145800,13799675250,23400,23400,23450,23350,1392
|
|
20241126,145700,13767102500,23350,23450,23450,23350,1051
|
|
20241126,145600,13742511950,23450,23400,23450,23350,640
|
|
20241126,145500,13727533100,23400,23400,23450,23350,866
|
|
20241126,145400,13707286450,23400,23400,23450,23350,2054
|
|
20241126,145300,13659277450,23350,23400,23400,23350,1044
|
|
20241126,145200,13634874950,23400,23400,23450,23350,826
|
|
20241126,145100,13615547800,23400,23400,23450,23350,634
|
|
20241126,145000,13600715900,23450,23400,23450,23350,632
|
|
20241126,144900,13585925800,23400,23400,23450,23400,623
|
|
20241126,144800,13571339100,23400,23400,23450,23350,5760
|
|
20241126,144700,13436433550,23350,23350,23400,23350,570
|
|
20241126,144600,13423114000,23350,23400,23400,23350,454
|
|
20241126,144500,13412509550,23350,23450,23450,23350,595
|
|
20241126,144400,13398592850,23400,23350,23450,23350,564
|
|
20241126,144300,13385397500,23350,23400,23400,23350,617
|
|
20241126,144200,13370988800,23350,23400,23400,23350,526
|
|
20241126,144100,13358704950,23400,23400,23400,23350,457
|
|
20241126,144000,13348029050,23350,23350,23400,23350,391
|
|
20241126,143900,13338895400,23400,23400,23400,23350,751
|
|
20241126,143800,13321350700,23450,23350,23450,23350,402
|
|
20241126,143700,13311948200,23350,23400,23450,23350,395
|
|
20241126,143600,13302719700,23400,23400,23400,23350,965
|
|
20241126,143500,13280155000,23400,23300,23400,23300,675
|
|
20241126,143400,13264406350,23350,23300,23400,23300,497
|
|
20241126,143300,13252812700,23350,23350,23400,23300,385
|
|
20241126,143200,13243822450,23350,23300,23350,23300,1653
|
|
20241126,143100,13205297650,23300,23400,23400,23300,384
|
|
20241126,143000,13196340200,23400,23350,23450,23300,615
|
|
20241126,142900,13181980500,23400,23350,23400,23300,2560
|
|
20241126,142800,13122114400,23350,23300,23400,23300,2300
|
|
20241126,142700,13068412600,23300,23250,23350,23250,827
|
|
20241126,142600,13049133850,23300,23300,23350,23250,1099
|
|
20241126,142500,13023527350,23300,23300,23350,23300,1015
|
|
20241126,142400,12999877750,23300,23300,23350,23300,2042
|
|
20241126,142300,12952293800,23300,23300,23350,23300,570
|
|
20241126,142200,12939010850,23300,23300,23350,23300,1809
|
|
20241126,142100,12896858900,23350,23300,23350,23300,1542
|
|
20241126,142000,12860925750,23300,23300,23350,23300,1415
|
|
20241126,141900,12827955300,23350,23300,23350,23300,454
|
|
20241126,141800,12817375250,23300,23300,23350,23300,748
|
|
20241126,141700,12799941750,23300,23300,23350,23300,1571
|
|
20241126,141600,12763337200,23300,23350,23350,23300,4024
|
|
20241126,141500,12669573400,23300,23300,23350,23300,391
|
|
20241126,141400,12660459850,23300,23350,23350,23300,647
|
|
20241126,141300,12645384600,23300,23300,23350,23300,2324
|
|
20241126,141200,12591235250,23350,23300,23350,23300,788
|
|
20241126,141100,12572870050,23300,23300,23350,23300,795
|
|
20241126,141000,12554345450,23350,23300,23350,23300,1048
|
|
20241126,140900,12529911550,23300,23300,23350,23300,1101
|
|
20241126,140800,12504253950,23300,23350,23350,23300,3483
|
|
20241126,140700,12423095000,23350,23350,23400,23300,1059
|
|
20241126,140600,12398372150,23350,23350,23350,23300,1022
|
|
20241126,140500,12374520400,23350,23300,23350,23300,405
|
|
20241126,140400,12365081150,23300,23300,23350,23300,908
|
|
20241126,140300,12343897600,23300,23350,23400,23300,2178
|
|
20241126,140200,12293118700,23350,23350,23400,23350,611
|
|
20241126,140100,12278849850,23350,23300,23400,23300,1757
|
|
20241126,140000,12237843950,23350,23300,23350,23300,522
|
|
20241126,135900,12225676350,23350,23350,23400,23300,638
|
|
20241126,135800,12210801350,23350,23350,23400,23300,4266
|
|
20241126,135700,12111185250,23350,23350,23400,23350,1064
|
|
20241126,135600,12086312200,23350,23350,23400,23350,530
|
|
20241126,135500,12073932600,23350,23350,23400,23350,1283
|
|
20241126,135400,12043934650,23350,23350,23400,23350,2667
|
|
20241126,135300,11981632550,23350,23350,23400,23350,653
|
|
20241126,135200,11966382300,23350,23400,23400,23350,774
|
|
20241126,135100,11948285100,23350,23350,23400,23350,1223
|
|
20241126,135000,11919722900,23350,23350,23400,23350,403
|
|
20241126,134900,11910311800,23350,23350,23400,23350,489
|
|
20241126,134800,11898889050,23350,23350,23400,23350,925
|
|
20241126,134700,11877268800,23350,23400,23400,23350,3624
|
|
20241126,134600,11792477500,23400,23400,23450,23400,3521
|
|
20241126,134500,11710084700,23450,23400,23450,23400,3785
|
|
20241126,134400,11621509550,23400,23450,23450,23400,2039
|
|
20241126,134300,11573794700,23400,23400,23450,23400,395
|
|
20241126,134200,11564547550,23400,23400,23450,23400,656
|
|
20241126,134100,11549191700,23400,23400,23450,23400,388
|
|
20241126,134000,11540108650,23400,23450,23450,23400,567
|
|
20241126,133900,11526830600,23450,23450,23500,23450,1201
|
|
20241126,133800,11498664650,23450,23450,23500,23450,735
|
|
20241126,133700,11481427450,23450,23500,23500,23450,658
|
|
20241126,133600,11465995750,23450,23450,23500,23400,474
|
|
20241126,133500,11454882650,23450,23450,23500,23450,498
|
|
20241126,133400,11443202000,23450,23450,23450,23450,295
|
|
20241126,133300,11436284250,23450,23450,23500,23450,305
|
|
20241126,133200,11429127350,23450,23450,23500,23400,628
|
|
20241126,133100,11414405400,23450,23450,23500,23450,116
|
|
20241126,133000,11411685150,23450,23500,23500,23450,416
|
|
20241126,132900,11401918400,23450,23450,23500,23450,531
|
|
20241126,132800,11389464950,23450,23450,23450,23450,122
|
|
20241126,132700,11386604050,23450,23400,23500,23400,3916
|
|
20241126,132600,11294863700,23400,23400,23450,23400,899
|
|
20241126,132500,11273817950,23400,23450,23500,23400,12099
|
|
20241126,132400,10990160300,23500,23500,23550,23450,9635
|
|
20241126,132300,10763777600,23500,23550,23550,23500,1215
|
|
20241126,132200,10735224350,23550,23550,23550,23500,992
|
|
20241126,132100,10711894900,23550,23550,23550,23500,403
|
|
20241126,132000,10702417450,23500,23550,23550,23500,161
|
|
20241126,131900,10698633400,23500,23550,23550,23500,394
|
|
20241126,131800,10689371900,23550,23500,23550,23500,892
|
|
20241126,131700,10668381600,23550,23550,23550,23500,166
|
|
20241126,131600,10664475250,23500,23550,23550,23500,210
|
|
20241126,131500,10659538950,23500,23550,23550,23500,546
|
|
20241126,131400,10646683050,23550,23550,23550,23550,202
|
|
20241126,131300,10641925950,23550,23550,23600,23550,679
|
|
20241126,131200,10625935200,23550,23600,23600,23550,178
|
|
20241126,131100,10621739150,23550,23550,23600,23550,449
|
|
20241126,131000,10611164850,23550,23600,23600,23550,276
|
|
20241126,130900,10604664850,23550,23550,23600,23550,224
|
|
20241126,130800,10599386900,23550,23550,23600,23550,527
|
|
20241126,130700,10586974350,23550,23550,23600,23550,343
|
|
20241126,130600,10578896300,23600,23600,23600,23550,134
|
|
20241126,130500,10575736350,23550,23550,23550,23500,178
|
|
20241126,130400,10571546600,23550,23600,23600,23500,1543
|
|
20241126,130300,10535208700,23550,23550,23600,23550,511
|
|
20241126,130200,10523172150,23550,23550,23550,23550,745
|
|
20241126,130100,10505627400,23550,23600,23600,23550,360
|
|
20241126,130000,10497145850,23600,23550,23600,23550,305
|
|
20241126,125900,10489960350,23550,23550,23600,23550,243
|
|
20241126,125800,10484237350,23550,23550,23550,23500,427
|
|
20241126,125700,10474184550,23550,23550,23550,23500,1837
|
|
20241126,125600,10430995700,23550,23550,23550,23550,1479
|
|
20241126,125500,10396165250,23550,23550,23550,23500,228
|
|
20241126,125400,10390798350,23550,23600,23600,23550,578
|
|
20241126,125300,10377182200,23550,23500,23550,23500,473
|
|
20241126,125200,10366052550,23550,23500,23550,23500,110
|
|
20241126,125100,10363466000,23500,23500,23550,23500,746
|
|
20241126,125000,10345903150,23550,23550,23550,23500,403
|
|
20241126,124900,10336417950,23500,23550,23550,23500,579
|
|
20241126,124800,10322808300,23500,23500,23550,23500,420
|
|
20241126,124700,10312935300,23500,23550,23550,23500,945
|
|
20241126,124600,10290689950,23500,23550,23550,23500,287
|
|
20241126,124500,10283944450,23550,23500,23550,23500,435
|
|
20241126,124400,10273709950,23550,23600,23600,23500,851
|
|
20241126,124300,10253672650,23550,23550,23600,23550,463
|
|
20241126,124200,10242766850,23600,23550,23600,23550,181
|
|
20241126,124100,10238501400,23550,23550,23600,23550,634
|
|
20241126,124000,10223570350,23550,23600,23600,23550,118
|
|
20241126,123900,10220789200,23600,23600,23600,23550,449
|
|
20241126,123800,10210211450,23550,23550,23550,23550,274
|
|
20241126,123700,10203758750,23550,23550,23550,23500,417
|
|
20241126,123600,10193940600,23500,23550,23550,23500,382
|
|
20241126,123500,10184950350,23550,23550,23550,23500,336
|
|
20241126,123400,10177040100,23550,23500,23550,23500,305
|
|
20241126,123300,10169865600,23550,23550,23550,23500,300
|
|
20241126,123200,10162801950,23550,23500,23550,23500,988
|
|
20241126,123100,10139545550,23500,23550,23550,23500,418
|
|
20241126,123000,10129714350,23550,23550,23550,23500,297
|
|
20241126,122900,10122732750,23500,23550,23550,23500,922
|
|
20241126,122800,10101054800,23550,23550,23550,23500,443
|
|
20241126,122700,10090628200,23550,23550,23550,23500,139
|
|
20241126,122600,10087361000,23550,23550,23550,23500,342
|
|
20241126,122500,10079309250,23500,23550,23600,23500,1411
|
|
20241126,122400,10046084750,23550,23600,23600,23500,3546
|
|
20241126,122300,9962576950,23600,23550,23600,23550,3356
|
|
20241126,122200,9883537100,23600,23600,23600,23550,542
|
|
20241126,122100,9870768100,23600,23550,23600,23550,260
|
|
20241126,122000,9864641900,23550,23600,23600,23550,146
|
|
20241126,121900,9861202850,23550,23550,23600,23550,115
|
|
20241126,121800,9858491800,23600,23550,23600,23550,391
|
|
20241126,121700,9849274250,23600,23600,23600,23550,96
|
|
20241126,121600,9847011900,23550,23550,23600,23550,243
|
|
20241126,121500,9841285650,23600,23600,23650,23550,225
|
|
20241126,121400,9835979750,23600,23600,23650,23550,150
|
|
20241126,121300,9832440150,23600,23600,23600,23600,538
|
|
20241126,121200,9819743350,23600,23600,23600,23600,474
|
|
20241126,121100,9808556950,23600,23600,23650,23550,166
|
|
20241126,121000,9804641350,23600,23600,23650,23600,1444
|
|
20241126,120900,9770560400,23600,23600,23650,23600,296
|
|
20241126,120800,9763574750,23600,23600,23600,23600,366
|
|
20241126,120700,9754937150,23650,23600,23650,23600,441
|
|
20241126,120600,9744524300,23600,23600,23600,23550,458
|
|
20241126,120500,9733716450,23600,23600,23650,23550,502
|
|
20241126,120400,9721877600,23600,23650,23650,23600,291
|
|
20241126,120300,9715005750,23600,23600,23650,23550,1983
|
|
20241126,120200,9668285250,23650,23650,23650,23600,1531
|
|
20241126,120100,9632128050,23650,23600,23650,23550,406
|
|
20241126,120000,9622547400,23600,23600,23650,23600,523
|
|
20241126,115900,9610202800,23600,23600,23600,23550,605
|
|
20241126,115800,9595933600,23600,23600,23650,23600,549
|
|
20241126,115700,9582973650,23600,23600,23650,23600,218
|
|
20241126,115600,9577826750,23650,23600,23650,23600,505
|
|
20241126,115500,9565908600,23600,23600,23650,23600,348
|
|
20241126,115400,9557693300,23650,23550,23650,23550,192
|
|
20241126,115300,9553164000,23600,23550,23650,23550,435
|
|
20241126,115200,9542916000,23550,23600,23650,23550,563
|
|
20241126,115100,9529637950,23600,23650,23650,23550,4238
|
|
20241126,115000,9429735100,23650,23650,23700,23600,355
|
|
20241126,114900,9421340400,23700,23600,23700,23600,265
|
|
20241126,114800,9415073000,23600,23600,23650,23600,1885
|
|
20241126,114700,9370506600,23600,23600,23600,23550,680
|
|
20241126,114600,9354474000,23600,23600,23600,23550,1428
|
|
20241126,114500,9320825600,23550,23550,23600,23550,791
|
|
20241126,114400,9302176600,23600,23550,23600,23550,279
|
|
20241126,114300,9295605650,23550,23550,23600,23550,381
|
|
20241126,114200,9286624450,23600,23550,23600,23550,372
|
|
20241126,114100,9277861500,23550,23550,23600,23550,398
|
|
20241126,114000,9268487400,23600,23550,23600,23550,468
|
|
20241126,113900,9257450600,23550,23600,23600,23550,491
|
|
20241126,113800,9245870850,23600,23600,23650,23550,308
|
|
20241126,113700,9238615550,23600,23550,23650,23550,1111
|
|
20241126,113600,9212423900,23550,23600,23650,23550,6188
|
|
20241126,113500,9066648300,23650,23600,23650,23550,961
|
|
20241126,113400,9043983250,23600,23600,23650,23600,817
|
|
20241126,113300,9024699550,23600,23600,23600,23550,1329
|
|
20241126,113200,8993338600,23550,23600,23650,23550,5264
|
|
20241126,113100,8869110700,23650,23650,23650,23600,1996
|
|
20241126,113000,8821955700,23600,23650,23650,23600,716
|
|
20241126,112900,8805042150,23650,23650,23650,23600,3316
|
|
20241126,112800,8726665850,23650,23650,23700,23650,440
|
|
20241126,112700,8716253900,23650,23650,23700,23650,1069
|
|
20241126,112600,8690971850,23650,23650,23700,23650,185
|
|
20241126,112500,8686596550,23650,23650,23700,23650,569
|
|
20241126,112400,8673136500,23650,23700,23700,23600,6740
|
|
20241126,112300,8513749550,23650,23700,23750,23650,469
|
|
20241126,112200,8502642800,23700,23650,23800,23650,2774
|
|
20241126,112100,8436897500,23650,23750,23800,23650,3675
|
|
20241126,112000,8349747550,23750,23750,23800,23750,258
|
|
20241126,111900,8343620000,23750,23750,23750,23700,1941
|
|
20241126,111800,8297531400,23750,23800,23800,23700,226
|
|
20241126,111700,8292173300,23700,23750,23800,23700,1588
|
|
20241126,111600,8254509500,23750,23800,23800,23700,628
|
|
20241126,111500,8239592150,23750,23750,23800,23700,955
|
|
20241126,111400,8216920600,23750,23750,23750,23700,275
|
|
20241126,111300,8210392650,23750,23750,23750,23700,340
|
|
20241126,111200,8202327500,23750,23750,23800,23750,502
|
|
20241126,111100,8190400800,23750,23750,23800,23750,87
|
|
20241126,111000,8188334500,23750,23750,23800,23750,276
|
|
20241126,110900,8181775000,23750,23750,23800,23700,290
|
|
20241126,110800,8174893050,23750,23750,23750,23750,100
|
|
20241126,110700,8172518050,23750,23750,23800,23750,542
|
|
20241126,110600,8159642300,23700,23750,23750,23700,2597
|
|
20241126,110500,8098082200,23750,23700,23750,23700,685
|
|
20241126,110400,8081818450,23700,23700,23750,23700,138
|
|
20241126,110300,8078545350,23700,23700,23750,23650,4667
|
|
20241126,110200,7967935750,23700,23750,23750,23700,2629
|
|
20241126,110100,7905621200,23750,23750,23750,23700,923
|
|
20241126,110000,7883742150,23700,23750,23750,23700,2061
|
|
20241126,105900,7834890450,23750,23700,23750,23700,189
|
|
20241126,105800,7830408900,23750,23750,23750,23700,266
|
|
20241126,105700,7824100050,23750,23750,23750,23700,62
|
|
20241126,105600,7822629850,23700,23700,23750,23700,1277
|
|
20241126,105500,7792352150,23700,23800,23800,23700,4071
|
|
20241126,105400,7695705750,23750,23700,23800,23700,8191
|
|
20241126,105300,7501154800,23750,23650,23750,23650,1182
|
|
20241126,105200,7473142750,23650,23700,23700,23650,452
|
|
20241126,105100,7462442000,23700,23700,23700,23700,163
|
|
20241126,105000,7458578900,23650,23700,23700,23650,834
|
|
20241126,104900,7438817550,23750,23700,23750,23650,1211
|
|
20241126,104800,7410109350,23700,23700,23700,23650,780
|
|
20241126,104700,7391624800,23700,23700,23750,23650,855
|
|
20241126,104600,7371364950,23650,23750,23750,23650,6507
|
|
20241126,104500,7217166850,23750,23750,23750,23700,459
|
|
20241126,104400,7206283550,23700,23700,23750,23700,404
|
|
20241126,104300,7196701850,23750,23700,23750,23700,258
|
|
20241126,104200,7190584700,23700,23750,23750,23650,2322
|
|
20241126,104100,7135578850,23700,23700,23750,23700,308
|
|
20241126,104000,7128276700,23750,23750,23750,23700,364
|
|
20241126,103900,7119640750,23750,23700,23750,23700,1152
|
|
20241126,103800,7092291150,23750,23700,23750,23700,355
|
|
20241126,103700,7083870600,23750,23700,23750,23700,294
|
|
20241126,103600,7076899100,23750,23700,23750,23650,361
|
|
20241126,103500,7068348700,23650,23750,23750,23650,1036
|
|
20241126,103400,7043797850,23700,23650,23700,23600,1281
|
|
20241126,103300,7013471400,23650,23650,23700,23600,2216
|
|
20241126,103200,6961064700,23650,23650,23700,23650,4987
|
|
20241126,103100,6843116050,23650,23700,23750,23650,1904
|
|
20241126,103000,6797998150,23750,23700,23750,23700,1321
|
|
20241126,102900,6766690150,23750,23700,23800,23700,340
|
|
20241126,102800,6758613650,23750,23750,23800,23700,2912
|
|
20241126,102700,6689580300,23750,23750,23800,23750,273
|
|
20241126,102600,6683095500,23750,23700,23750,23700,735
|
|
20241126,102500,6665652300,23700,23750,23800,23700,3018
|
|
20241126,102400,6594086600,23750,23800,23850,23750,4158
|
|
20241126,102300,6495315750,23750,23800,23850,23750,1103
|
|
20241126,102200,6469092450,23800,23800,23800,23750,622
|
|
20241126,102100,6454295350,23750,23750,23800,23750,235
|
|
20241126,102000,6448709000,23800,23750,23800,23750,1083
|
|
20241126,101900,6422945600,23750,23750,23800,23750,627
|
|
20241126,101800,6408054300,23750,23750,23800,23750,178
|
|
20241126,101700,6403824200,23800,23750,23850,23750,2276
|
|
20241126,101600,6349736850,23750,23800,23850,23750,1580
|
|
20241126,101500,6312166700,23850,23850,23850,23800,288
|
|
20241126,101400,6305308700,23850,23850,23850,23750,4456
|
|
20241126,101300,6199270250,23850,23800,23900,23800,372
|
|
20241126,101200,6190397500,23850,23850,23900,23850,427
|
|
20241126,101100,6180213450,23800,23850,23900,23800,1390
|
|
20241126,101000,6147108250,23900,23900,23900,23850,346
|
|
20241126,100900,6138854800,23900,23900,23900,23800,885
|
|
20241126,100800,6117747800,23900,23850,23900,23850,2276
|
|
20241126,100700,6063410100,23900,23900,23900,23850,928
|
|
20241126,100600,6041275950,23900,23850,23900,23850,46
|
|
20241126,100500,6040176800,23900,23900,24000,23900,3245
|
|
20241126,100400,5962557500,23900,23900,23950,23900,321
|
|
20241126,100300,5954877650,23900,23900,23900,23850,1093
|
|
20241126,100200,5928761400,23900,23850,23950,23850,128
|
|
20241126,100100,5925703450,23900,23850,23950,23850,873
|
|
20241126,100000,5904868350,23850,23850,23950,23850,1531
|
|
20241126,095900,5868286450,23850,23800,23900,23800,927
|
|
20241126,095800,5846168600,23800,23900,23900,23800,1212
|
|
20241126,095700,5817263050,23900,24000,24000,23800,4040
|
|
20241126,095600,5720996350,24000,24000,24000,23900,288
|
|
20241126,095500,5714100750,24000,23950,24000,23900,1267
|
|
20241126,095400,5683813700,23900,23900,24000,23900,532
|
|
20241126,095300,5671052350,24000,23950,24000,23900,805
|
|
20241126,095200,5651770750,24000,24050,24050,24000,553
|
|
20241126,095100,5638496750,24000,23950,24050,23900,2911
|
|
20241126,095000,5568774700,24000,23900,24000,23900,389
|
|
20241126,094900,5559461200,23950,23950,23950,23850,1939
|
|
20241126,094800,5513106850,24000,23950,24050,23850,4432
|
|
20241126,094700,5407264400,23950,24050,24050,23950,1504
|
|
20241126,094600,5371198700,24050,24050,24150,24000,1807
|
|
20241126,094500,5327719900,24050,24100,24150,24050,1584
|
|
20241126,094400,5289554700,24150,24100,24150,24100,302
|
|
20241126,094300,5282272000,24150,24100,24150,24100,1645
|
|
20241126,094200,5242575050,24100,24100,24150,24050,3451
|
|
20241126,094100,5159491000,24100,24100,24150,24000,3369
|
|
20241126,094000,5078511250,24100,24150,24150,24000,10423
|
|
20241126,093900,4827705550,24150,24150,24150,24100,198
|
|
20241126,093800,4822924300,24150,24150,24250,24150,11266
|
|
20241126,093700,4550518350,24150,24100,24150,24100,1203
|
|
20241126,093600,4521522100,24100,24100,24150,24100,146
|
|
20241126,093500,4518002600,24100,24050,24150,24050,948
|
|
20241126,093400,4495154850,24150,24100,24150,24050,1053
|
|
20241126,093300,4469780300,24100,24100,24100,24000,719
|
|
20241126,093200,4452494550,24100,24050,24150,24050,1729
|
|
20241126,093100,4410830700,24050,24100,24100,24000,1551
|
|
20241126,093000,4373524000,24100,24000,24100,24000,4099
|
|
20241126,092900,4275012350,24000,24000,24050,24000,1523
|
|
20241126,092800,4238460300,24000,24000,24000,23900,2895
|
|
20241126,092700,4169148800,24000,24000,24100,24000,1147
|
|
20241126,092600,4141616900,24000,24050,24050,23950,505
|
|
20241126,092500,4129503300,24050,24000,24100,23950,2019
|
|
20241126,092400,4081018200,24000,24100,24100,23950,4455
|
|
20241126,092300,3974143300,24050,23900,24050,23800,3896
|
|
20241126,092200,3880739300,23800,23950,23950,23800,4133
|
|
20241126,092100,3782184050,24000,23900,24000,23900,1570
|
|
20241126,092000,3744626800,23850,23900,23950,23850,602
|
|
20241126,091900,3730240050,23950,23950,24000,23900,1673
|
|
20241126,091800,3690148050,23950,24050,24050,23950,3472
|
|
20241126,091700,3606770800,24000,23900,24050,23850,7203
|
|
20241126,091600,3434097900,23900,23750,23900,23750,5018
|
|
20241126,091500,3314575700,23800,23850,23850,23750,4061
|
|
20241126,091400,3217911000,23800,23800,23850,23750,1575
|
|
20241126,091300,3180435950,23800,23800,23800,23750,1783
|
|
20241126,091200,3138006100,23800,23800,23850,23750,2091
|
|
20241126,091100,3088242450,23800,23750,23800,23750,2365
|
|
20241126,091000,3032012050,23750,23650,23750,23600,4160
|
|
20241126,090900,2933520450,23600,23550,23600,23400,10862
|
|
20241126,090800,2678480250,23500,23550,23600,23450,16367
|
|
20241126,090700,2294377750,23550,23650,23650,23400,15588
|
|
20241126,090600,1927530350,23650,23750,23750,23600,12985
|
|
20241126,090500,1620228550,23750,23850,23900,23750,9926
|
|
20241126,090400,1383956900,23900,23800,23900,23800,4408
|
|
20241126,090300,1278803500,23900,24000,24000,23850,10792
|
|
20241126,090200,1020935950,23950,23900,24000,23850,3691
|
|
20241126,090100,932535500,23900,23650,23900,23650,7737
|
|
20241126,090000,748196350,23650,24200,24200,23600,31146
|