607 lines
32 KiB
CSV
607 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,190400,3964324700,26600,26600,26600,26600,3276
|
|
20241122,190300,3964324700,26600,26600,26600,26600,0
|
|
20241122,190200,3964324700,26600,26600,26600,26600,0
|
|
20241122,190100,3964324700,26600,26600,26600,26600,0
|
|
20241122,190000,3964324700,26600,26600,26600,26600,0
|
|
20241122,185900,3964324700,26600,26600,26600,26600,0
|
|
20241122,185800,3964324700,26600,26600,26600,26600,0
|
|
20241122,185700,3964324700,26600,26600,26600,26600,0
|
|
20241122,185600,3964324700,26600,26600,26600,26600,0
|
|
20241122,185500,3964324700,26600,26600,26600,26600,0
|
|
20241122,185400,3964324700,26600,26600,26600,26600,0
|
|
20241122,185300,3964324700,26600,26600,26600,26600,0
|
|
20241122,185200,3964324700,26600,26600,26600,26600,0
|
|
20241122,185100,3964324700,26600,26600,26600,26600,0
|
|
20241122,185000,3964324700,26600,26600,26600,26600,0
|
|
20241122,184900,3964324700,26600,26600,26600,26600,0
|
|
20241122,184800,3964324700,26600,26600,26600,26600,0
|
|
20241122,184700,3964324700,26600,26600,26600,26600,0
|
|
20241122,184600,3964324700,26600,26600,26600,26600,0
|
|
20241122,184500,3964324700,26600,26600,26600,26600,0
|
|
20241122,184400,3964324700,26600,26600,26600,26600,0
|
|
20241122,184300,3964324700,26600,26600,26600,26600,0
|
|
20241122,184200,3964324700,26600,26600,26600,26600,0
|
|
20241122,184100,3964324700,26600,26600,26600,26600,0
|
|
20241122,184000,3964324700,26600,26600,26600,26600,0
|
|
20241122,183900,3964324700,26600,26600,26600,26600,0
|
|
20241122,183800,3964324700,26600,26600,26600,26600,0
|
|
20241122,183700,3964324700,26600,26600,26600,26600,0
|
|
20241122,183600,3964324700,26600,26600,26600,26600,0
|
|
20241122,183500,3964324700,26600,26600,26600,26600,0
|
|
20241122,183400,3964324700,26600,26600,26600,26600,3276
|
|
20241122,183300,3964324700,26600,26600,26600,26600,0
|
|
20241122,183200,3964324700,26600,26600,26600,26600,0
|
|
20241122,183100,3964324700,26600,26600,26600,26600,0
|
|
20241122,183000,3964324700,26600,26600,26600,26600,0
|
|
20241122,182900,3964324700,26600,26600,26600,26600,0
|
|
20241122,182800,3964324700,26600,26600,26600,26600,0
|
|
20241122,182700,3964324700,26600,26600,26600,26600,0
|
|
20241122,182600,3964324700,26600,26600,26600,26600,0
|
|
20241122,182500,3964324700,26600,26600,26600,26600,0
|
|
20241122,182400,3964324700,26600,26600,26600,26600,0
|
|
20241122,182300,3964324700,26600,26600,26600,26600,0
|
|
20241122,182200,3964324700,26600,26600,26600,26600,0
|
|
20241122,182100,3964324700,26600,26600,26600,26600,0
|
|
20241122,182000,3964324700,26600,26600,26600,26600,0
|
|
20241122,181900,3964324700,26600,26600,26600,26600,0
|
|
20241122,181800,3964324700,26600,26600,26600,26600,0
|
|
20241122,181700,3964324700,26600,26600,26600,26600,0
|
|
20241122,181600,3964324700,26600,26600,26600,26600,0
|
|
20241122,181500,3964324700,26600,26600,26600,26600,0
|
|
20241122,181400,3964324700,26600,26600,26600,26600,0
|
|
20241122,181300,3964324700,26600,26600,26600,26600,0
|
|
20241122,181200,3964324700,26600,26600,26600,26600,0
|
|
20241122,181100,3964324700,26600,26600,26600,26600,0
|
|
20241122,181000,3964324700,26600,26600,26600,26600,0
|
|
20241122,180900,3964324700,26600,26600,26600,26600,0
|
|
20241122,180800,3964324700,26600,26600,26600,26600,0
|
|
20241122,180700,3964324700,26600,26600,26600,26600,0
|
|
20241122,180600,3964324700,26600,26600,26600,26600,0
|
|
20241122,180500,3964324700,26600,26600,26600,26600,0
|
|
20241122,180400,3964324700,26600,26600,26600,26600,3276
|
|
20241122,180300,3964324700,26600,26600,26600,26600,0
|
|
20241122,180200,3964324700,26600,26600,26600,26600,0
|
|
20241122,180100,3964324700,26600,26600,26600,26600,0
|
|
20241122,180000,3964324700,26600,26600,26600,26600,0
|
|
20241122,175900,3964324700,26600,26600,26600,26600,0
|
|
20241122,175800,3964324700,26600,26600,26600,26600,0
|
|
20241122,175700,3964324700,26600,26600,26600,26600,0
|
|
20241122,175600,3964324700,26600,26600,26600,26600,0
|
|
20241122,175500,3964324700,26600,26600,26600,26600,0
|
|
20241122,175400,3964324700,26600,26600,26600,26600,0
|
|
20241122,175300,3964324700,26600,26600,26600,26600,0
|
|
20241122,175200,3964324700,26600,26600,26600,26600,0
|
|
20241122,175100,3964324700,26600,26600,26600,26600,0
|
|
20241122,175000,3964324700,26600,26600,26600,26600,0
|
|
20241122,174900,3964324700,26600,26600,26600,26600,0
|
|
20241122,174800,3964324700,26600,26600,26600,26600,0
|
|
20241122,174700,3964324700,26600,26600,26600,26600,0
|
|
20241122,174600,3964324700,26600,26600,26600,26600,0
|
|
20241122,174500,3964324700,26600,26600,26600,26600,0
|
|
20241122,174400,3964324700,26600,26600,26600,26600,0
|
|
20241122,174300,3964324700,26600,26600,26600,26600,0
|
|
20241122,174200,3964324700,26600,26600,26600,26600,0
|
|
20241122,174100,3964324700,26600,26600,26600,26600,0
|
|
20241122,174000,3964324700,26600,26600,26600,26600,0
|
|
20241122,173900,3964324700,26600,26600,26600,26600,0
|
|
20241122,173800,3964324700,26600,26600,26600,26600,0
|
|
20241122,173700,3964324700,26600,26600,26600,26600,0
|
|
20241122,173600,3964324700,26600,26600,26600,26600,0
|
|
20241122,173500,3964324700,26600,26600,26600,26600,0
|
|
20241122,173400,3964324700,26600,26600,26600,26600,3276
|
|
20241122,173300,3964324700,26600,26600,26600,26600,0
|
|
20241122,173200,3964324700,26600,26600,26600,26600,0
|
|
20241122,173100,3964324700,26600,26600,26600,26600,0
|
|
20241122,173000,3964324700,26600,26600,26600,26600,0
|
|
20241122,172900,3964324700,26600,26600,26600,26600,0
|
|
20241122,172800,3964324700,26600,26600,26600,26600,0
|
|
20241122,172700,3964324700,26600,26600,26600,26600,0
|
|
20241122,172600,3964324700,26600,26600,26600,26600,0
|
|
20241122,172500,3964324700,26600,26600,26600,26600,0
|
|
20241122,172400,3964324700,26600,26600,26600,26600,0
|
|
20241122,172300,3964324700,26600,26600,26600,26600,0
|
|
20241122,172200,3964324700,26600,26600,26600,26600,0
|
|
20241122,172100,3964324700,26600,26600,26600,26600,0
|
|
20241122,172000,3964324700,26600,26600,26600,26600,0
|
|
20241122,171900,3964324700,26600,26600,26600,26600,0
|
|
20241122,171800,3964324700,26600,26600,26600,26600,0
|
|
20241122,171700,3964324700,26600,26600,26600,26600,0
|
|
20241122,171600,3964324700,26600,26600,26600,26600,0
|
|
20241122,171500,3964324700,26600,26600,26600,26600,0
|
|
20241122,171400,3964324700,26600,26600,26600,26600,0
|
|
20241122,171300,3964324700,26600,26600,26600,26600,0
|
|
20241122,171200,3964324700,26600,26600,26600,26600,0
|
|
20241122,171100,3964324700,26600,26600,26600,26600,0
|
|
20241122,171000,3964324700,26600,26600,26600,26600,0
|
|
20241122,170900,3964324700,26600,26600,26600,26600,0
|
|
20241122,170800,3964324700,26600,26600,26600,26600,0
|
|
20241122,170700,3964324700,26600,26600,26600,26600,0
|
|
20241122,170600,3964324700,26600,26600,26600,26600,0
|
|
20241122,170500,3964324700,26600,26600,26600,26600,0
|
|
20241122,170400,3964324700,26600,26600,26600,26600,3276
|
|
20241122,170300,3964324700,26600,26600,26600,26600,0
|
|
20241122,170200,3964324700,26600,26600,26600,26600,0
|
|
20241122,170100,3964324700,26600,26600,26600,26600,0
|
|
20241122,170000,3964324700,26600,26600,26600,26600,0
|
|
20241122,165900,3964324700,26600,26600,26600,26600,0
|
|
20241122,165800,3964324700,26600,26600,26600,26600,0
|
|
20241122,165700,3964324700,26600,26600,26600,26600,0
|
|
20241122,165600,3964324700,26600,26600,26600,26600,0
|
|
20241122,165500,3964324700,26600,26600,26600,26600,0
|
|
20241122,165400,3964324700,26600,26600,26600,26600,0
|
|
20241122,165300,3964324700,26600,26600,26600,26600,0
|
|
20241122,165200,3964324700,26600,26600,26600,26600,0
|
|
20241122,165100,3964324700,26600,26600,26600,26600,0
|
|
20241122,165000,3964324700,26600,26600,26600,26600,0
|
|
20241122,164900,3964324700,26600,26600,26600,26600,0
|
|
20241122,164800,3964324700,26600,26600,26600,26600,0
|
|
20241122,164700,3964324700,26600,26600,26600,26600,0
|
|
20241122,164600,3964324700,26600,26600,26600,26600,0
|
|
20241122,164500,3964324700,26600,26600,26600,26600,0
|
|
20241122,164400,3964324700,26600,26600,26600,26600,0
|
|
20241122,164300,3964324700,26600,26600,26600,26600,0
|
|
20241122,164200,3964324700,26600,26600,26600,26600,0
|
|
20241122,164100,3964324700,26600,26600,26600,26600,0
|
|
20241122,164000,3964324700,26600,26600,26600,26600,0
|
|
20241122,163900,3964324700,26600,26600,26600,26600,0
|
|
20241122,163800,3964324700,26600,26600,26600,26600,0
|
|
20241122,163700,3964324700,26600,26600,26600,26600,0
|
|
20241122,163600,3964324700,26600,26600,26600,26600,0
|
|
20241122,163500,3964324700,26600,26600,26600,26600,0
|
|
20241122,163400,3964324700,26600,26600,26600,26600,3276
|
|
20241122,163300,3964324700,26600,26600,26600,26600,0
|
|
20241122,163200,3964324700,26600,26600,26600,26600,0
|
|
20241122,163100,3964324700,26600,26600,26600,26600,0
|
|
20241122,163000,3964324700,26600,26600,26600,26600,0
|
|
20241122,162900,3964324700,26600,26600,26600,26600,0
|
|
20241122,162800,3964324700,26600,26600,26600,26600,0
|
|
20241122,162700,3964324700,26600,26600,26600,26600,0
|
|
20241122,162600,3964324700,26600,26600,26600,26600,0
|
|
20241122,162500,3964324700,26600,26600,26600,26600,0
|
|
20241122,162400,3964324700,26600,26600,26600,26600,0
|
|
20241122,162300,3964324700,26600,26600,26600,26600,0
|
|
20241122,162200,3964324700,26600,26600,26600,26600,0
|
|
20241122,162100,3964324700,26600,26600,26600,26600,0
|
|
20241122,162000,3964324700,26600,26600,26600,26600,0
|
|
20241122,161900,3964324700,26600,26600,26600,26600,0
|
|
20241122,161800,3964324700,26600,26600,26600,26600,0
|
|
20241122,161700,3964324700,26600,26600,26600,26600,0
|
|
20241122,161600,3964324700,26600,26600,26600,26600,0
|
|
20241122,161500,3964324700,26600,26600,26600,26600,0
|
|
20241122,161400,3964324700,26600,26600,26600,26600,0
|
|
20241122,161300,3964324700,26600,26600,26600,26600,0
|
|
20241122,161200,3964324700,26600,26600,26600,26600,0
|
|
20241122,161100,3964324700,26600,26600,26600,26600,0
|
|
20241122,161000,3964324700,26600,26600,26600,26600,0
|
|
20241122,160900,3964324700,26600,26600,26600,26600,0
|
|
20241122,160800,3964324700,26600,26600,26600,26600,0
|
|
20241122,160700,3964324700,26600,26600,26600,26600,0
|
|
20241122,160600,3964324700,26600,26600,26600,26600,0
|
|
20241122,160500,3964324700,26600,26600,26600,26600,0
|
|
20241122,160400,3964324700,26600,26600,26600,26600,3276
|
|
20241122,160300,3964324700,26600,26600,26600,26600,0
|
|
20241122,160200,3964324700,26600,26600,26600,26600,0
|
|
20241122,160100,3964324700,26600,26600,26600,26600,0
|
|
20241122,160000,3964324700,26600,26600,26600,26600,0
|
|
20241122,155900,3964324700,26600,26600,26600,26600,0
|
|
20241122,155800,3964324700,26600,26600,26600,26600,0
|
|
20241122,155700,3964324700,26600,26600,26600,26600,0
|
|
20241122,155600,3964324700,26600,26600,26600,26600,0
|
|
20241122,155500,3964324700,26600,26600,26600,26600,0
|
|
20241122,155400,3964324700,26600,26600,26600,26600,0
|
|
20241122,155300,3964324700,26600,26600,26600,26600,0
|
|
20241122,155200,3964324700,26600,26600,26600,26600,0
|
|
20241122,155100,3964324700,26600,26600,26600,26600,0
|
|
20241122,155000,3964324700,26600,26600,26600,26600,0
|
|
20241122,154900,3964324700,26600,26600,26600,26600,0
|
|
20241122,154800,3964324700,26600,26600,26600,26600,0
|
|
20241122,154700,3964324700,26600,26600,26600,26600,0
|
|
20241122,154600,3964324700,26600,26600,26600,26600,0
|
|
20241122,154500,3964324700,26600,26600,26600,26600,0
|
|
20241122,154400,3964324700,26600,26600,26600,26600,0
|
|
20241122,154300,3964324700,26600,26600,26600,26600,0
|
|
20241122,154200,3964324700,26600,26600,26600,26600,0
|
|
20241122,154100,3964324700,26600,26600,26600,26600,0
|
|
20241122,154000,3964324700,26600,26600,26600,26600,0
|
|
20241122,153900,3964324700,26600,26600,26600,26600,0
|
|
20241122,153800,3964324700,26600,26600,26600,26600,0
|
|
20241122,153700,3964324700,26600,26600,26600,26600,0
|
|
20241122,153600,3964324700,26600,26600,26600,26600,0
|
|
20241122,153500,3964324700,26600,26600,26600,26600,0
|
|
20241122,153400,3964324700,26600,26600,26600,26600,3276
|
|
20241122,153300,3964324700,26600,26600,26600,26600,0
|
|
20241122,153200,3964324700,26600,26600,26600,26600,0
|
|
20241122,153100,3964324700,26600,26600,26600,26600,0
|
|
20241122,153000,3964324700,26600,26600,26600,26600,3276
|
|
20241122,152900,3877183100,26600,26600,26600,26600,0
|
|
20241122,152800,3877183100,26600,26600,26600,26600,0
|
|
20241122,152700,3877183100,26600,26600,26600,26600,0
|
|
20241122,152600,3877183100,26600,26600,26600,26600,0
|
|
20241122,152500,3877183100,26600,26600,26600,26600,0
|
|
20241122,152400,3877183100,26600,26600,26600,26600,0
|
|
20241122,152300,3877183100,26600,26600,26600,26600,0
|
|
20241122,152200,3877183100,26600,26600,26600,26600,0
|
|
20241122,152100,3877183100,26600,26600,26600,26600,0
|
|
20241122,152000,3877183100,26600,26600,26600,26600,0
|
|
20241122,151900,3877183100,26600,26650,26650,26600,658
|
|
20241122,151800,3859677800,26650,26600,26650,26600,1362
|
|
20241122,151700,3823395450,26650,26600,26650,26550,438
|
|
20241122,151600,3811745400,26600,26600,26600,26550,337
|
|
20241122,151500,3802791750,26550,26600,26600,26500,1271
|
|
20241122,151400,3769050100,26550,26600,26600,26550,899
|
|
20241122,151300,3745145800,26550,26600,26600,26550,1029
|
|
20241122,151200,3717820450,26600,26650,26650,26550,223
|
|
20241122,151100,3711893450,26600,26600,26650,26550,328
|
|
20241122,151000,3703170000,26650,26600,26650,26550,761
|
|
20241122,150900,3682937600,26600,26600,26600,26550,179
|
|
20241122,150800,3678179000,26550,26550,26600,26500,816
|
|
20241122,150700,3656538200,26550,26550,26550,26500,1143
|
|
20241122,150600,3626237050,26550,26600,26600,26550,3062
|
|
20241122,150500,3544939000,26600,26550,26650,26550,365
|
|
20241122,150400,3535227800,26600,26600,26650,26600,369
|
|
20241122,150300,3525408500,26600,26600,26600,26600,92
|
|
20241122,150200,3522961300,26600,26600,26600,26600,118
|
|
20241122,150100,3519822500,26600,26650,26650,26600,63
|
|
20241122,150000,3518146650,26600,26650,26650,26600,104
|
|
20241122,145900,3515378400,26650,26600,26650,26600,565
|
|
20241122,145800,3500342600,26600,26650,26650,26600,288
|
|
20241122,145700,3492679500,26650,26650,26650,26600,224
|
|
20241122,145600,3486714850,26600,26600,26650,26550,185
|
|
20241122,145500,3481793350,26550,26550,26600,26550,39
|
|
20241122,145400,3480756200,26600,26600,26600,26600,292
|
|
20241122,145300,3472989000,26600,26600,26600,26600,124
|
|
20241122,145200,3469690600,26600,26600,26600,26600,143
|
|
20241122,145100,3465886800,26550,26600,26600,26550,125
|
|
20241122,145000,3462566900,26600,26550,26600,26550,286
|
|
20241122,144900,3454971300,26600,26550,26600,26550,576
|
|
20241122,144800,3439675450,26600,26600,26600,26600,15
|
|
20241122,144700,3439276450,26600,26550,26600,26550,58
|
|
20241122,144600,3437735650,26600,26600,26600,26600,133
|
|
20241122,144500,3434197850,26600,26550,26600,26550,439
|
|
20241122,144400,3422526900,26550,26550,26550,26500,305
|
|
20241122,144300,3414434150,26500,26500,26550,26500,1419
|
|
20241122,144200,3376819250,26500,26550,26550,26500,123
|
|
20241122,144100,3373557100,26550,26550,26550,26500,272
|
|
20241122,144000,3366336450,26550,26550,26550,26500,178
|
|
20241122,143900,3361610600,26550,26600,26600,26550,1554
|
|
20241122,143800,3320350650,26550,26600,26600,26550,596
|
|
20241122,143700,3304523500,26600,26600,26650,26600,107
|
|
20241122,143600,3301676950,26600,26600,26600,26600,506
|
|
20241122,143500,3288217350,26650,26650,26650,26650,60
|
|
20241122,143400,3286618350,26700,26700,26700,26700,29
|
|
20241122,143300,3285844050,26700,26650,26700,26600,179
|
|
20241122,143200,3281069750,26650,26700,26700,26650,887
|
|
20241122,143100,3257430650,26700,26600,26700,26600,212
|
|
20241122,143000,3251780700,26650,26700,26700,26650,207
|
|
20241122,142900,3246261350,26650,26650,26650,26650,12
|
|
20241122,142800,3245941550,26650,26650,26650,26650,720
|
|
20241122,142700,3226753550,26650,26650,26650,26650,102
|
|
20241122,142600,3224035250,26650,26600,26650,26550,1088
|
|
20241122,142500,3195126800,26550,26600,26600,26550,114
|
|
20241122,142400,3192094850,26600,26650,26650,26600,598
|
|
20241122,142300,3176187000,26700,26650,26700,26650,331
|
|
20241122,142200,3167357950,26650,26600,26650,26600,17
|
|
20241122,142100,3166905350,26650,26650,26650,26600,598
|
|
20241122,142000,3150971050,26600,26600,26650,26600,102
|
|
20241122,141900,3148257500,26650,26650,26650,26650,10
|
|
20241122,141800,3147991000,26650,26550,26650,26550,949
|
|
20241122,141700,3122775600,26550,26600,26600,26500,2048
|
|
20241122,141600,3068399400,26550,26650,26650,26550,1828
|
|
20241122,141500,3019761450,26650,26700,26700,26600,3981
|
|
20241122,141400,2913548200,26700,26800,26800,26700,352
|
|
20241122,141300,2904133800,26750,26800,26800,26700,1082
|
|
20241122,141200,2875198500,26800,26750,26800,26750,96
|
|
20241122,141100,2872628050,26750,26750,26800,26750,77
|
|
20241122,141000,2870564950,26800,26800,26800,26750,170
|
|
20241122,140900,2866011350,26800,26800,26800,26750,110
|
|
20241122,140800,2863068400,26750,26800,26800,26750,205
|
|
20241122,140700,2857582200,26750,26750,26800,26750,509
|
|
20241122,140600,2843966050,26750,26750,26750,26750,119
|
|
20241122,140500,2840782800,26700,26750,26750,26700,123
|
|
20241122,140400,2837494800,26750,26700,26750,26700,30
|
|
20241122,140300,2836693700,26750,26750,26750,26700,409
|
|
20241122,140200,2825773000,26700,26700,26800,26700,598
|
|
20241122,140100,2809785100,26700,26800,26800,26700,235
|
|
20241122,140000,2803505500,26750,26800,26800,26750,315
|
|
20241122,135900,2795078750,26750,26800,26800,26750,144
|
|
20241122,135800,2791221200,26800,26750,26800,26750,11
|
|
20241122,135700,2790926500,26750,26800,26800,26750,1407
|
|
20241122,135600,2753278050,26800,26750,26850,26750,179
|
|
20241122,135500,2748488900,26750,26800,26800,26750,150
|
|
20241122,135400,2744471050,26800,26800,26800,26750,52
|
|
20241122,135300,2743078700,26800,26800,26850,26800,1520
|
|
20241122,135200,2702341800,26800,26850,26850,26800,156
|
|
20241122,135100,2698159200,26850,26850,26850,26850,13
|
|
20241122,135000,2697810150,26850,26750,26850,26750,412
|
|
20241122,134900,2686778850,26750,26800,26800,26750,351
|
|
20241122,134800,2677383450,26800,26900,26900,26800,148
|
|
20241122,134700,2673416350,26900,26850,26900,26750,2985
|
|
20241122,134600,2593387200,26900,26900,26900,26900,56
|
|
20241122,134500,2591880800,26850,26900,26900,26850,35
|
|
20241122,134400,2590940050,26900,26900,26900,26900,42
|
|
20241122,134300,2589810250,26900,26850,26900,26850,106
|
|
20241122,134200,2586963900,26900,26900,26900,26900,9
|
|
20241122,134100,2586721800,26900,26950,26950,26900,109
|
|
20241122,134000,2583789250,26900,26900,26950,26900,580
|
|
20241122,133900,2568186400,26900,26950,26950,26900,58
|
|
20241122,133800,2566623400,26900,26900,26900,26900,483
|
|
20241122,133700,2553630700,26900,26850,26900,26850,44
|
|
20241122,133600,2552447850,26850,26850,26850,26850,4
|
|
20241122,133500,2552340450,26900,26900,26900,26900,87
|
|
20241122,133400,2550000150,26900,26900,26900,26850,37
|
|
20241122,133300,2549005300,26850,26850,26850,26850,380
|
|
20241122,133200,2538802300,26850,26900,26900,26850,19
|
|
20241122,133100,2538291250,26900,26800,26900,26800,432
|
|
20241122,133000,2526696050,26850,26800,26850,26800,216
|
|
20241122,132900,2520896500,26800,26800,26850,26800,30
|
|
20241122,132800,2520092300,26850,26900,26900,26800,766
|
|
20241122,132700,2499527000,26900,26900,26900,26850,50
|
|
20241122,132600,2498183450,26900,26850,26900,26850,108
|
|
20241122,132500,2495283500,26850,26900,26900,26850,84
|
|
20241122,132400,2493026400,26850,26900,26900,26850,1263
|
|
20241122,132300,2459089850,26900,26950,26950,26900,193
|
|
20241122,132200,2453897000,26950,26950,26950,26950,1
|
|
20241122,132100,2453870050,26950,26950,26950,26950,26
|
|
20241122,132000,2453169350,26950,26950,26950,26950,143
|
|
20241122,131900,2449315500,26900,26950,26950,26900,2
|
|
20241122,131800,2449261650,27000,27000,27000,27000,10
|
|
20241122,131700,2448991650,27000,27000,27000,26950,51
|
|
20241122,131600,2447614700,26900,26950,27000,26900,1459
|
|
20241122,131500,2408306400,27000,27000,27000,27000,13
|
|
20241122,131400,2407955400,27000,27000,27000,27000,7
|
|
20241122,131300,2407766400,27000,27000,27000,27000,10
|
|
20241122,131200,2407496400,27000,27000,27000,27000,139
|
|
20241122,131100,2403743400,26950,27000,27000,26950,29
|
|
20241122,131000,2402961100,27000,27000,27000,27000,242
|
|
20241122,130900,2396427100,27000,27000,27000,27000,59
|
|
20241122,130800,2394834100,26950,26950,26950,26950,0
|
|
20241122,130700,2394834100,26950,26950,27000,26950,18
|
|
20241122,130600,2394348650,27000,26950,27000,26900,126
|
|
20241122,130500,2390952950,27000,26950,27000,26950,38
|
|
20241122,130400,2389927500,26950,26950,26950,26900,315
|
|
20241122,130300,2381438400,26950,26950,26950,26950,11
|
|
20241122,130200,2381141950,26950,26950,26950,26950,66
|
|
20241122,130100,2379363250,26950,26950,26950,26950,6
|
|
20241122,130000,2379201550,26950,26950,26950,26950,13
|
|
20241122,125900,2378851200,26900,26950,26950,26900,59
|
|
20241122,125800,2377261200,26950,26950,26950,26950,97
|
|
20241122,125700,2374647050,26950,26900,26950,26900,59
|
|
20241122,125600,2373059000,26950,26950,26950,26950,90
|
|
20241122,125500,2370633500,26950,26950,26950,26950,71
|
|
20241122,125400,2368720050,26950,26950,26950,26950,174
|
|
20241122,125300,2364030750,26950,26950,26950,26950,9
|
|
20241122,125200,2363788200,26950,26950,26950,26950,23
|
|
20241122,125100,2363168350,26950,26950,26950,26950,632
|
|
20241122,125000,2346135950,26950,26950,26950,26900,32
|
|
20241122,124900,2345273750,26900,26900,26900,26900,60
|
|
20241122,124800,2343659750,26900,26950,26950,26900,158
|
|
20241122,124700,2339409150,26950,26900,26950,26900,143
|
|
20241122,124600,2335559500,26950,26900,26950,26900,77
|
|
20241122,124500,2333487800,26850,26850,26850,26850,1055
|
|
20241122,124400,2305161050,26950,26900,26950,26800,1552
|
|
20241122,124300,2263480050,26900,26950,26950,26900,133
|
|
20241122,124200,2259901850,26900,26950,26950,26850,1302
|
|
20241122,124100,2224877350,26950,26950,27000,26900,116
|
|
20241122,124000,2221751050,26900,27050,27050,26900,4405
|
|
20241122,123900,2102867200,27050,27050,27050,27050,62
|
|
20241122,123800,2101190100,27050,27050,27050,27050,125
|
|
20241122,123700,2097808850,27050,27100,27100,27000,227
|
|
20241122,123600,2091678200,27050,27050,27050,27050,59
|
|
20241122,123500,2090082250,27050,27050,27050,27000,142
|
|
20241122,123400,2086247250,27050,27000,27050,27000,336
|
|
20241122,123300,2077158700,27050,27050,27050,27050,94
|
|
20241122,123200,2074616000,27050,27050,27050,27050,45
|
|
20241122,123100,2073398750,27050,27050,27050,27050,2
|
|
20241122,123000,2073344650,27050,27050,27050,27050,22
|
|
20241122,122900,2072749550,27050,27100,27100,27000,317
|
|
20241122,122800,2064174400,27050,27050,27050,27050,52
|
|
20241122,122700,2062767800,27100,27100,27100,27100,197
|
|
20241122,122600,2057429100,27100,27100,27100,27100,120
|
|
20241122,122500,2054177100,27100,27100,27100,27050,261
|
|
20241122,122400,2047104950,27100,27050,27100,27050,356
|
|
20241122,122300,2037457750,27000,27000,27100,27000,1324
|
|
20241122,122200,2001704400,27000,27100,27100,27000,1476
|
|
20241122,122100,1961778200,27050,27050,27050,27050,5
|
|
20241122,122000,1961642950,27050,27100,27100,27050,36
|
|
20241122,121900,1960667500,27100,27100,27100,27100,2
|
|
20241122,121800,1960613300,27100,27100,27150,27100,136
|
|
20241122,121700,1956927350,27100,27100,27100,27100,7
|
|
20241122,121600,1956737650,27100,27100,27100,27100,57
|
|
20241122,121500,1955192950,27100,27150,27150,27100,61
|
|
20241122,121400,1953539450,27100,27100,27100,27100,144
|
|
20241122,121300,1949637050,27100,27100,27100,27100,6
|
|
20241122,121200,1949474450,27100,27100,27100,27100,4
|
|
20241122,121100,1949366050,27150,27100,27150,27100,66
|
|
20241122,121000,1947577050,27100,27150,27150,27100,594
|
|
20241122,120900,1931479600,27150,27150,27150,27150,209
|
|
20241122,120800,1925805250,27150,27100,27150,27100,195
|
|
20241122,120700,1920515750,27100,27100,27100,27100,38
|
|
20241122,120600,1919485950,27100,27100,27150,27100,162
|
|
20241122,120500,1915095350,27150,27150,27150,27150,15
|
|
20241122,120400,1914688100,27150,27150,27150,27150,317
|
|
20241122,120300,1906081550,27150,27150,27150,27100,103
|
|
20241122,120200,1903285150,27150,27150,27150,27150,7
|
|
20241122,120100,1903095100,27150,27200,27200,27150,10
|
|
20241122,120000,1902823200,27150,27150,27200,27150,478
|
|
20241122,115900,1889844350,27150,27200,27200,27150,461
|
|
20241122,115800,1877325150,27200,27150,27200,27150,3
|
|
20241122,115700,1877243650,27200,27200,27200,27200,35
|
|
20241122,115600,1876291650,27200,27200,27200,27200,56
|
|
20241122,115500,1874768450,27200,27100,27200,27100,264
|
|
20241122,115400,1867600500,27150,27100,27150,27100,595
|
|
20241122,115300,1851475050,27050,27000,27050,27000,532
|
|
20241122,115200,1837109450,27050,27100,27100,27050,117
|
|
20241122,115100,1833944550,27100,27100,27100,27050,294
|
|
20241122,115000,1825987200,27000,27050,27050,27000,11
|
|
20241122,114900,1825689700,27000,27000,27150,27000,162
|
|
20241122,114800,1821309700,27050,27050,27050,27050,390
|
|
20241122,114700,1810760200,27050,27100,27100,27050,10
|
|
20241122,114600,1810489300,27050,27100,27100,27050,11
|
|
20241122,114500,1810191250,27100,27050,27100,27050,12
|
|
20241122,114400,1809866100,27050,27050,27050,27050,37
|
|
20241122,114300,1808865250,27100,27050,27100,27050,9
|
|
20241122,114200,1808621400,27050,27050,27050,27000,450
|
|
20241122,114100,1796452600,27050,27000,27050,27000,317
|
|
20241122,114000,1787887750,27000,27050,27050,27000,39
|
|
20241122,113900,1786833300,27000,27050,27050,27000,315
|
|
20241122,113800,1778313050,27050,27050,27050,27050,84
|
|
20241122,113700,1776040850,27000,27050,27050,27000,496
|
|
20241122,113600,1762648800,27050,27100,27150,27050,2015
|
|
20241122,113500,1708088550,27100,27100,27100,27100,29
|
|
20241122,113400,1707302650,27100,27100,27100,27100,67
|
|
20241122,113300,1705486950,27100,27100,27100,27050,13
|
|
20241122,113200,1705134700,27100,27100,27100,27100,16
|
|
20241122,113100,1704701100,27050,27100,27100,27050,13
|
|
20241122,113000,1704349050,27050,27050,27100,27050,478
|
|
20241122,112900,1691418050,27050,27100,27100,27050,313
|
|
20241122,112800,1682951000,27100,27100,27100,27100,45
|
|
20241122,112700,1681731500,27100,27100,27100,27050,224
|
|
20241122,112600,1675666100,27100,27100,27100,27100,29
|
|
20241122,112500,1674880200,27100,27150,27150,27100,33
|
|
20241122,112400,1673985850,27150,27100,27150,27100,185
|
|
20241122,112300,1668971900,27100,27100,27100,27100,10
|
|
20241122,112200,1668700900,27150,27100,27150,27100,17
|
|
20241122,112100,1668239850,27100,27150,27150,27100,687
|
|
20241122,112000,1649622000,27150,27200,27200,27100,56
|
|
20241122,111900,1648100850,27100,27100,27200,27100,207
|
|
20241122,111800,1642484750,27200,27100,27200,27100,25
|
|
20241122,111700,1641806400,27200,27200,27200,27200,378
|
|
20241122,111600,1631524800,27150,27100,27200,27100,67
|
|
20241122,111500,1629703000,27150,27100,27200,27100,25
|
|
20241122,111400,1629023400,27200,27200,27200,27200,15
|
|
20241122,111300,1628615400,27200,27150,27200,27100,122
|
|
20241122,111200,1625305600,27200,27200,27250,27150,1800
|
|
20241122,111100,1576424450,27200,27200,27200,27200,15
|
|
20241122,111000,1576016450,27200,27200,27200,27150,68
|
|
20241122,110900,1574168350,27200,27250,27250,27200,1284
|
|
20241122,110800,1539242600,27250,27250,27250,27250,9
|
|
20241122,110700,1538997350,27200,27200,27250,27200,202
|
|
20241122,110600,1533501950,27250,27250,27250,27250,1085
|
|
20241122,110500,1503935700,27250,27250,27250,27250,71
|
|
20241122,110400,1502000950,27250,27300,27300,27250,583
|
|
20241122,110300,1486112150,27350,27300,27350,27300,220
|
|
20241122,110200,1480105600,27300,27300,27300,27300,50
|
|
20241122,110100,1478740600,27350,27350,27350,27350,33
|
|
20241122,110000,1477838050,27350,27350,27350,27350,3
|
|
20241122,105900,1477756000,27350,27250,27350,27250,635
|
|
20241122,105800,1460450250,27250,27250,27350,27250,2658
|
|
20241122,105700,1388019650,27350,27300,27350,27300,549
|
|
20241122,105600,1373030500,27300,27350,27350,27300,114
|
|
20241122,105500,1369917750,27350,27350,27350,27350,1
|
|
20241122,105400,1369890400,27400,27350,27400,27300,578
|
|
20241122,105300,1354102300,27400,27400,27400,27400,0
|
|
20241122,105200,1354102300,27400,27350,27400,27350,12
|
|
20241122,105100,1353773550,27400,27400,27400,27400,5
|
|
20241122,105000,1353636550,27450,27400,27450,27400,66
|
|
20241122,104900,1351827500,27350,27400,27400,27350,11
|
|
20241122,104800,1351526300,27400,27450,27450,27350,341
|
|
20241122,104700,1342197600,27400,27450,27450,27400,185
|
|
20241122,104600,1337127200,27400,27450,27450,27400,52
|
|
20241122,104500,1335702300,27450,27450,27450,27400,30
|
|
20241122,104400,1334878850,27450,27450,27450,27450,19
|
|
20241122,104300,1334357300,27450,27450,27450,27450,558
|
|
20241122,104200,1319040200,27450,27450,27450,27400,83
|
|
20241122,104100,1316762350,27450,27450,27450,27450,0
|
|
20241122,104000,1316762350,27450,27400,27450,27400,13
|
|
20241122,103900,1316405550,27400,27450,27450,27400,16
|
|
20241122,103800,1315966400,27450,27450,27450,27450,8
|
|
20241122,103700,1315746800,27450,27400,27450,27400,516
|
|
20241122,103600,1301603100,27400,27400,27400,27400,11
|
|
20241122,103500,1301301700,27350,27400,27400,27350,108
|
|
20241122,103400,1298347500,27350,27350,27350,27350,109
|
|
20241122,103300,1295366350,27400,27400,27450,27400,22
|
|
20241122,103200,1294763200,27400,27400,27400,27400,53
|
|
20241122,103100,1293311000,27400,27400,27400,27400,18
|
|
20241122,103000,1292817800,27350,27450,27450,27350,489
|
|
20241122,102900,1279443400,27450,27450,27450,27400,212
|
|
20241122,102800,1273634150,27450,27400,27450,27400,125
|
|
20241122,102700,1270204300,27400,27400,27400,27400,1299
|
|
20241122,102600,1234611700,27400,27400,27450,27400,43
|
|
20241122,102500,1233433100,27400,27450,27450,27400,41
|
|
20241122,102400,1232309150,27400,27400,27450,27400,56
|
|
20241122,102300,1230772500,27400,27450,27450,27400,63
|
|
20241122,102200,1229046150,27400,27450,27450,27400,72
|
|
20241122,102100,1227072950,27400,27400,27400,27350,236
|
|
20241122,102000,1220608100,27400,27400,27400,27400,25
|
|
20241122,101900,1219923100,27400,27400,27400,27350,34
|
|
20241122,101800,1218992000,27400,27400,27400,27400,2
|
|
20241122,101700,1218937200,27400,27400,27400,27400,58
|
|
20241122,101600,1217348000,27350,27350,27350,27350,42
|
|
20241122,101500,1216199300,27350,27350,27350,27350,23
|
|
20241122,101400,1215570250,27300,27300,27300,27300,105
|
|
20241122,101300,1212703750,27300,27300,27350,27300,415
|
|
20241122,101200,1201371800,27300,27300,27300,27300,136
|
|
20241122,101100,1197659000,27300,27300,27300,27300,152
|
|
20241122,101000,1193509400,27300,27400,27400,27250,377
|
|
20241122,100900,1183235150,27400,27350,27400,27300,2435
|
|
20241122,100800,1116691100,27400,27450,27450,27400,834
|
|
20241122,100700,1093838200,27450,27500,27500,27450,161
|
|
20241122,100600,1089418350,27450,27450,27450,27450,348
|
|
20241122,100500,1079865750,27400,27450,27450,27400,19
|
|
20241122,100400,1079344700,27450,27450,27450,27400,216
|
|
20241122,100300,1073422050,27400,27450,27450,27400,9
|
|
20241122,100200,1073175050,27450,27500,27500,27450,112
|
|
20241122,100100,1070098150,27500,27500,27500,27450,45
|
|
20241122,100000,1068861050,27500,27550,27550,27500,18
|
|
20241122,095900,1068365950,27550,27550,27600,27400,869
|
|
20241122,095800,1044500350,27500,27500,27500,27500,147
|
|
20241122,095700,1040457850,27500,27450,27500,27450,248
|
|
20241122,095600,1033642400,27400,27450,27450,27400,60
|
|
20241122,095500,1031995450,27450,27450,27450,27450,255
|
|
20241122,095400,1024995700,27500,27400,27500,27400,509
|
|
20241122,095300,1011042250,27400,27350,27400,27350,89
|
|
20241122,095200,1008603700,27400,27400,27400,27350,28
|
|
20241122,095100,1007836600,27400,27400,27450,27400,64
|
|
20241122,095000,1006080550,27400,27400,27400,27350,130
|
|
20241122,094900,1002518600,27450,27400,27450,27400,136
|
|
20241122,094800,998787950,27400,27400,27400,27400,10
|
|
20241122,094700,998513950,27450,27400,27450,27350,953
|
|
20241122,094600,972432800,27350,27400,27400,27350,80
|
|
20241122,094500,970241300,27400,27350,27400,27350,137
|
|
20241122,094400,966493200,27400,27500,27500,27400,105
|
|
20241122,094300,963616100,27400,27400,27400,27400,52
|
|
20241122,094200,962191300,27400,27400,27500,27400,622
|
|
20241122,094100,945146200,27450,27500,27500,27450,476
|
|
20241122,094000,932079500,27500,27500,27550,27500,1257
|
|
20241122,093900,897496600,27500,27500,27550,27500,182
|
|
20241122,093800,892491350,27500,27500,27500,27500,400
|
|
20241122,093700,881491350,27500,27550,27550,27500,64
|
|
20241122,093600,879728550,27500,27550,27550,27500,2100
|
|
20241122,093500,821967150,27550,27500,27600,27500,131
|
|
20241122,093400,818352700,27500,27550,27600,27500,478
|
|
20241122,093300,805169950,27550,27500,27600,27500,530
|
|
20241122,093200,790568600,27500,27500,27500,27500,33
|
|
20241122,093100,789661100,27500,27500,27500,27450,200
|
|
20241122,093000,784169300,27450,27500,27500,27450,392
|
|
20241122,092900,773391900,27500,27500,27500,27450,244
|
|
20241122,092800,766683950,27500,27500,27550,27500,443
|
|
20241122,092700,754500600,27550,27500,27550,27500,131
|
|
20241122,092600,750897200,27500,27500,27500,27500,725
|
|
20241122,092500,730959700,27550,27500,27550,27500,410
|
|
20241122,092400,719679400,27500,27550,27550,27450,716
|
|
20241122,092300,699988000,27450,27500,27600,27450,132
|
|
20241122,092200,696353250,27600,27450,27600,27450,152
|
|
20241122,092100,692172900,27500,27550,27600,27500,872
|
|
20241122,092000,668132650,27600,27650,27650,27600,1844
|
|
20241122,091900,617237100,27650,27650,27700,27600,769
|
|
20241122,091800,595983400,27600,27500,27600,27500,1882
|
|
20241122,091700,544173350,27450,27500,27500,27450,606
|
|
20241122,091600,527536600,27450,27450,27450,27350,2411
|
|
20241122,091500,461425200,27450,27450,27500,27400,1042
|
|
20241122,091400,432804200,27450,27450,27450,27350,415
|
|
20241122,091300,421433600,27500,27450,27550,27450,112
|
|
20241122,091200,418349700,27550,27550,27600,27400,1617
|
|
20241122,091100,373897650,27550,27600,27650,27500,1867
|
|
20241122,091000,322419900,27650,27600,27650,27550,266
|
|
20241122,090900,315078100,27550,27550,27550,27500,647
|
|
20241122,090800,297276750,27550,27550,27550,27450,707
|
|
20241122,090700,277804800,27500,27350,27600,27250,1943
|
|
20241122,090600,224455900,27400,27400,27400,27250,242
|
|
20241122,090500,217837500,27350,27000,27350,26950,2964
|
|
20241122,090400,137093100,27100,27100,27100,26950,1758
|
|
20241122,090300,89613250,27150,27250,27250,27150,488
|
|
20241122,090200,76362650,27250,27250,27250,27100,763
|
|
20241122,090100,55600650,27250,27100,27250,27050,507
|
|
20241122,090000,41869200,27100,27150,27300,27100,1542
|