631 lines
35 KiB
CSV
631 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,192800,337944334950,37750,37750,37750,37750,216588
|
|
20241125,192700,337944334950,37750,37750,37750,37750,0
|
|
20241125,192600,337944334950,37750,37750,37750,37750,0
|
|
20241125,192500,337944334950,37750,37750,37750,37750,0
|
|
20241125,192400,337944334950,37750,37750,37750,37750,0
|
|
20241125,192300,337944334950,37750,37750,37750,37750,0
|
|
20241125,192200,337944334950,37750,37750,37750,37750,0
|
|
20241125,192100,337944334950,37750,37750,37750,37750,0
|
|
20241125,192000,337944334950,37750,37750,37750,37750,0
|
|
20241125,191900,337944334950,37750,37750,37750,37750,0
|
|
20241125,191800,337944334950,37750,37750,37750,37750,0
|
|
20241125,191700,337944334950,37750,37750,37750,37750,0
|
|
20241125,191600,337944334950,37750,37750,37750,37750,0
|
|
20241125,191500,337944334950,37750,37750,37750,37750,0
|
|
20241125,191400,337944334950,37750,37750,37750,37750,0
|
|
20241125,191300,337944334950,37750,37750,37750,37750,0
|
|
20241125,191200,337944334950,37750,37750,37750,37750,0
|
|
20241125,191100,337944334950,37750,37750,37750,37750,0
|
|
20241125,191000,337944334950,37750,37750,37750,37750,0
|
|
20241125,190900,337944334950,37750,37750,37750,37750,0
|
|
20241125,190800,337944334950,37750,37750,37750,37750,0
|
|
20241125,190700,337944334950,37750,37750,37750,37750,0
|
|
20241125,190600,337944334950,37750,37750,37750,37750,0
|
|
20241125,190500,337944334950,37750,37750,37750,37750,0
|
|
20241125,190400,337944334950,37750,37750,37750,37750,0
|
|
20241125,190300,337944334950,37750,37750,37750,37750,0
|
|
20241125,190200,337944334950,37750,37750,37750,37750,0
|
|
20241125,190100,337944334950,37750,37750,37750,37750,0
|
|
20241125,190000,337944334950,37750,37750,37750,37750,0
|
|
20241125,185900,337944334950,37750,37750,37750,37750,0
|
|
20241125,185800,337944334950,37750,37750,37750,37750,216588
|
|
20241125,185700,337944334950,37750,37750,37750,37750,0
|
|
20241125,185600,337944334950,37750,37750,37750,37750,0
|
|
20241125,185500,337944334950,37750,37750,37750,37750,0
|
|
20241125,185400,337944334950,37750,37750,37750,37750,0
|
|
20241125,185300,337944334950,37750,37750,37750,37750,0
|
|
20241125,185200,337944334950,37750,37750,37750,37750,0
|
|
20241125,185100,337944334950,37750,37750,37750,37750,0
|
|
20241125,185000,337944334950,37750,37750,37750,37750,0
|
|
20241125,184900,337944334950,37750,37750,37750,37750,0
|
|
20241125,184800,337944334950,37750,37750,37750,37750,0
|
|
20241125,184700,337944334950,37750,37750,37750,37750,0
|
|
20241125,184600,337944334950,37750,37750,37750,37750,0
|
|
20241125,184500,337944334950,37750,37750,37750,37750,0
|
|
20241125,184400,337944334950,37750,37750,37750,37750,0
|
|
20241125,184300,337944334950,37750,37750,37750,37750,0
|
|
20241125,184200,337944334950,37750,37750,37750,37750,0
|
|
20241125,184100,337944334950,37750,37750,37750,37750,0
|
|
20241125,184000,337944334950,37750,37750,37750,37750,0
|
|
20241125,183900,337944334950,37750,37750,37750,37750,0
|
|
20241125,183800,337944334950,37750,37750,37750,37750,0
|
|
20241125,183700,337944334950,37750,37750,37750,37750,0
|
|
20241125,183600,337944334950,37750,37750,37750,37750,0
|
|
20241125,183500,337944334950,37750,37750,37750,37750,0
|
|
20241125,183400,337944334950,37750,37750,37750,37750,0
|
|
20241125,183300,337944334950,37750,37750,37750,37750,0
|
|
20241125,183200,337944334950,37750,37750,37750,37750,0
|
|
20241125,183100,337944334950,37750,37750,37750,37750,0
|
|
20241125,183000,337944334950,37750,37750,37750,37750,0
|
|
20241125,182900,337944334950,37750,37750,37750,37750,0
|
|
20241125,182800,337944334950,37750,37750,37750,37750,216588
|
|
20241125,182700,337944334950,37750,37750,37750,37750,0
|
|
20241125,182600,337944334950,37750,37750,37750,37750,0
|
|
20241125,182500,337944334950,37750,37750,37750,37750,0
|
|
20241125,182400,337944334950,37750,37750,37750,37750,0
|
|
20241125,182300,337944334950,37750,37750,37750,37750,0
|
|
20241125,182200,337944334950,37750,37750,37750,37750,0
|
|
20241125,182100,337944334950,37750,37750,37750,37750,0
|
|
20241125,182000,337944334950,37750,37750,37750,37750,0
|
|
20241125,181900,337944334950,37750,37750,37750,37750,0
|
|
20241125,181800,337944334950,37750,37750,37750,37750,0
|
|
20241125,181700,337944334950,37750,37750,37750,37750,0
|
|
20241125,181600,337944334950,37750,37750,37750,37750,0
|
|
20241125,181500,337944334950,37750,37750,37750,37750,0
|
|
20241125,181400,337944334950,37750,37750,37750,37750,0
|
|
20241125,181300,337944334950,37750,37750,37750,37750,0
|
|
20241125,181200,337944334950,37750,37750,37750,37750,0
|
|
20241125,181100,337944334950,37750,37750,37750,37750,0
|
|
20241125,181000,337944334950,37750,37750,37750,37750,0
|
|
20241125,180900,337944334950,37750,37750,37750,37750,0
|
|
20241125,180800,337944334950,37750,37750,37750,37750,0
|
|
20241125,180700,337944334950,37750,37750,37750,37750,0
|
|
20241125,180600,337944334950,37750,37750,37750,37750,0
|
|
20241125,180500,337944334950,37750,37750,37750,37750,0
|
|
20241125,180400,337944334950,37750,37750,37750,37750,0
|
|
20241125,180300,337944334950,37750,37750,37750,37750,0
|
|
20241125,180200,337944334950,37750,37750,37750,37750,0
|
|
20241125,180100,337944334950,37750,37750,37750,37750,0
|
|
20241125,180000,337944334950,37750,37750,37750,37750,0
|
|
20241125,175900,337944334950,37750,37750,37750,37750,0
|
|
20241125,175800,337944334950,37750,37750,37750,37750,216588
|
|
20241125,175700,337944334950,37750,37750,37750,37750,0
|
|
20241125,175600,337944334950,37750,37750,37750,37750,0
|
|
20241125,175500,337944334950,37750,37750,37750,37750,0
|
|
20241125,175400,337944334950,37750,37750,37750,37750,0
|
|
20241125,175300,337944334950,37750,37750,37750,37750,0
|
|
20241125,175200,337944334950,37750,37750,37750,37750,0
|
|
20241125,175100,337944334950,37750,37750,37750,37750,0
|
|
20241125,175000,337944334950,37750,37750,37750,37750,0
|
|
20241125,174900,337944334950,37750,37750,37750,37750,0
|
|
20241125,174800,337944334950,37750,37750,37750,37750,0
|
|
20241125,174700,337944334950,37750,37750,37750,37750,0
|
|
20241125,174600,337944334950,37750,37750,37750,37750,0
|
|
20241125,174500,337944334950,37750,37750,37750,37750,0
|
|
20241125,174400,337944334950,37750,37750,37750,37750,0
|
|
20241125,174300,337944334950,37750,37750,37750,37750,0
|
|
20241125,174200,337944334950,37750,37750,37750,37750,0
|
|
20241125,174100,337944334950,37750,37750,37750,37750,0
|
|
20241125,174000,337944334950,37750,37750,37750,37750,0
|
|
20241125,173900,337944334950,37750,37750,37750,37750,0
|
|
20241125,173800,337944334950,37750,37750,37750,37750,0
|
|
20241125,173700,337944334950,37750,37750,37750,37750,0
|
|
20241125,173600,337944334950,37750,37750,37750,37750,0
|
|
20241125,173500,337944334950,37750,37750,37750,37750,0
|
|
20241125,173400,337944334950,37750,37750,37750,37750,0
|
|
20241125,173300,337944334950,37750,37750,37750,37750,0
|
|
20241125,173200,337944334950,37750,37750,37750,37750,0
|
|
20241125,173100,337944334950,37750,37750,37750,37750,0
|
|
20241125,173000,337944334950,37750,37750,37750,37750,0
|
|
20241125,172900,337944334950,37750,37750,37750,37750,0
|
|
20241125,172800,337944334950,37750,37750,37750,37750,216588
|
|
20241125,172700,337944334950,37750,37750,37750,37750,0
|
|
20241125,172600,337944334950,37750,37750,37750,37750,0
|
|
20241125,172500,337944334950,37750,37750,37750,37750,0
|
|
20241125,172400,337944334950,37750,37750,37750,37750,0
|
|
20241125,172300,337944334950,37750,37750,37750,37750,0
|
|
20241125,172200,337944334950,37750,37750,37750,37750,0
|
|
20241125,172100,337944334950,37750,37750,37750,37750,0
|
|
20241125,172000,337944334950,37750,37750,37750,37750,0
|
|
20241125,171900,337944334950,37750,37750,37750,37750,0
|
|
20241125,171800,337944334950,37750,37750,37750,37750,0
|
|
20241125,171700,337944334950,37750,37750,37750,37750,0
|
|
20241125,171600,337944334950,37750,37750,37750,37750,0
|
|
20241125,171500,337944334950,37750,37750,37750,37750,0
|
|
20241125,171400,337944334950,37750,37750,37750,37750,0
|
|
20241125,171300,337944334950,37750,37750,37750,37750,0
|
|
20241125,171200,337944334950,37750,37750,37750,37750,0
|
|
20241125,171100,337944334950,37750,37750,37750,37750,0
|
|
20241125,171000,337944334950,37750,37750,37750,37750,0
|
|
20241125,170900,337944334950,37750,37750,37750,37750,0
|
|
20241125,170800,337944334950,37750,37750,37750,37750,0
|
|
20241125,170700,337944334950,37750,37750,37750,37750,0
|
|
20241125,170600,337944334950,37750,37750,37750,37750,0
|
|
20241125,170500,337944334950,37750,37750,37750,37750,0
|
|
20241125,170400,337944334950,37750,37750,37750,37750,0
|
|
20241125,170300,337944334950,37750,37750,37750,37750,0
|
|
20241125,170200,337944334950,37750,37750,37750,37750,0
|
|
20241125,170100,337944334950,37750,37750,37750,37750,0
|
|
20241125,170000,337944334950,37750,37750,37750,37750,0
|
|
20241125,165900,337944334950,37750,37750,37750,37750,0
|
|
20241125,165800,337944334950,37750,37750,37750,37750,216588
|
|
20241125,165700,337944334950,37750,37750,37750,37750,0
|
|
20241125,165600,337944334950,37750,37750,37750,37750,0
|
|
20241125,165500,337944334950,37750,37750,37750,37750,0
|
|
20241125,165400,337944334950,37750,37750,37750,37750,0
|
|
20241125,165300,337944334950,37750,37750,37750,37750,0
|
|
20241125,165200,337944334950,37750,37750,37750,37750,0
|
|
20241125,165100,337944334950,37750,37750,37750,37750,0
|
|
20241125,165000,337944334950,37750,37750,37750,37750,0
|
|
20241125,164900,337944334950,37750,37750,37750,37750,0
|
|
20241125,164800,337944334950,37750,37750,37750,37750,0
|
|
20241125,164700,337944334950,37750,37750,37750,37750,0
|
|
20241125,164600,337944334950,37750,37750,37750,37750,0
|
|
20241125,164500,337944334950,37750,37750,37750,37750,0
|
|
20241125,164400,337944334950,37750,37750,37750,37750,0
|
|
20241125,164300,337944334950,37750,37750,37750,37750,0
|
|
20241125,164200,337944334950,37750,37750,37750,37750,0
|
|
20241125,164100,337944334950,37750,37750,37750,37750,0
|
|
20241125,164000,337944334950,37750,37750,37750,37750,0
|
|
20241125,163900,337944334950,37750,37750,37750,37750,0
|
|
20241125,163800,337944334950,37750,37750,37750,37750,0
|
|
20241125,163700,337944334950,37750,37750,37750,37750,0
|
|
20241125,163600,337944334950,37750,37750,37750,37750,0
|
|
20241125,163500,337944334950,37750,37750,37750,37750,0
|
|
20241125,163400,337944334950,37750,37750,37750,37750,0
|
|
20241125,163300,337944334950,37750,37750,37750,37750,0
|
|
20241125,163200,337944334950,37750,37750,37750,37750,0
|
|
20241125,163100,337944334950,37750,37750,37750,37750,0
|
|
20241125,163000,337944334950,37750,37750,37750,37750,0
|
|
20241125,162900,337944334950,37750,37750,37750,37750,0
|
|
20241125,162800,337944334950,37750,37750,37750,37750,216588
|
|
20241125,162700,337944334950,37750,37750,37750,37750,0
|
|
20241125,162600,337944334950,37750,37750,37750,37750,0
|
|
20241125,162500,337944334950,37750,37750,37750,37750,0
|
|
20241125,162400,337944334950,37750,37750,37750,37750,0
|
|
20241125,162300,337944334950,37750,37750,37750,37750,0
|
|
20241125,162200,337944334950,37750,37750,37750,37750,0
|
|
20241125,162100,337944334950,37750,37750,37750,37750,0
|
|
20241125,162000,337944334950,37750,37750,37750,37750,0
|
|
20241125,161900,337944334950,37750,37750,37750,37750,0
|
|
20241125,161800,337944334950,37750,37750,37750,37750,0
|
|
20241125,161700,337944334950,37750,37750,37750,37750,0
|
|
20241125,161600,337944334950,37750,37750,37750,37750,0
|
|
20241125,161500,337944334950,37750,37750,37750,37750,0
|
|
20241125,161400,337944334950,37750,37750,37750,37750,0
|
|
20241125,161300,337944334950,37750,37750,37750,37750,0
|
|
20241125,161200,337944334950,37750,37750,37750,37750,0
|
|
20241125,161100,337944334950,37750,37750,37750,37750,0
|
|
20241125,161000,337944334950,37750,37750,37750,37750,0
|
|
20241125,160900,337944334950,37750,37750,37750,37750,0
|
|
20241125,160800,337944334950,37750,37750,37750,37750,0
|
|
20241125,160700,337944334950,37750,37750,37750,37750,0
|
|
20241125,160600,337944334950,37750,37750,37750,37750,0
|
|
20241125,160500,337944334950,37750,37750,37750,37750,0
|
|
20241125,160400,337944334950,37750,37750,37750,37750,0
|
|
20241125,160300,337944334950,37750,37750,37750,37750,0
|
|
20241125,160200,337944334950,37750,37750,37750,37750,0
|
|
20241125,160100,337944334950,37750,37750,37750,37750,0
|
|
20241125,160000,337944334950,37750,37750,37750,37750,0
|
|
20241125,155900,337944334950,37750,37750,37750,37750,0
|
|
20241125,155800,337944334950,37750,37750,37750,37750,216588
|
|
20241125,155700,337944334950,37750,37750,37750,37750,0
|
|
20241125,155600,337944334950,37750,37750,37750,37750,0
|
|
20241125,155500,337944334950,37750,37750,37750,37750,0
|
|
20241125,155400,337944334950,37750,37750,37750,37750,0
|
|
20241125,155300,337944334950,37750,37750,37750,37750,0
|
|
20241125,155200,337944334950,37750,37750,37750,37750,0
|
|
20241125,155100,337944334950,37750,37750,37750,37750,0
|
|
20241125,155000,337944334950,37750,37750,37750,37750,0
|
|
20241125,154900,337944334950,37750,37750,37750,37750,0
|
|
20241125,154800,337944334950,37750,37750,37750,37750,0
|
|
20241125,154700,337944334950,37750,37750,37750,37750,0
|
|
20241125,154600,337944334950,37750,37750,37750,37750,0
|
|
20241125,154500,337944334950,37750,37750,37750,37750,0
|
|
20241125,154400,337944334950,37750,37750,37750,37750,0
|
|
20241125,154300,337944334950,37750,37750,37750,37750,0
|
|
20241125,154200,337944334950,37750,37750,37750,37750,0
|
|
20241125,154100,337944334950,37750,37750,37750,37750,0
|
|
20241125,154000,337944334950,37750,37750,37750,37750,0
|
|
20241125,153900,337944334950,37750,37750,37750,37750,0
|
|
20241125,153800,337944334950,37750,37750,37750,37750,0
|
|
20241125,153700,337944334950,37750,37750,37750,37750,0
|
|
20241125,153600,337944334950,37750,37750,37750,37750,0
|
|
20241125,153500,337944334950,37750,37750,37750,37750,0
|
|
20241125,153400,337944334950,37750,37750,37750,37750,0
|
|
20241125,153300,337944334950,37750,37750,37750,37750,0
|
|
20241125,153200,337944334950,37750,37750,37750,37750,0
|
|
20241125,153100,337944334950,37750,37750,37750,37750,0
|
|
20241125,153000,337944334950,37750,37750,37750,37750,216588
|
|
20241125,152900,329768137950,37800,37800,37800,37800,0
|
|
20241125,152800,329768137950,37800,37800,37800,37800,0
|
|
20241125,152700,329768137950,37800,37800,37800,37800,0
|
|
20241125,152600,329768137950,37800,37800,37800,37800,0
|
|
20241125,152500,329768137950,37800,37800,37800,37800,0
|
|
20241125,152400,329768137950,37800,37800,37800,37800,0
|
|
20241125,152300,329768137950,37800,37800,37800,37800,0
|
|
20241125,152200,329768137950,37800,37800,37800,37800,0
|
|
20241125,152100,329768137950,37800,37800,37800,37800,0
|
|
20241125,152000,329768137950,37800,37800,37800,37800,0
|
|
20241125,151900,329768137950,37800,37750,37800,37750,14870
|
|
20241125,151800,329206495350,37800,37800,37800,37700,36999
|
|
20241125,151700,327809554800,37750,37800,37850,37750,16115
|
|
20241125,151600,327200494900,37800,37800,37850,37800,7614
|
|
20241125,151500,326912584250,37850,37850,37850,37750,11539
|
|
20241125,151400,326476383150,37800,37800,37850,37750,12563
|
|
20241125,151300,326001348100,37850,37800,37850,37750,24360
|
|
20241125,151200,325080375350,37750,37800,37850,37750,8263
|
|
20241125,151100,324768141900,37800,37800,37850,37800,14732
|
|
20241125,151000,324211227150,37800,37850,37850,37750,11001
|
|
20241125,150900,323795350900,37800,37850,37850,37800,8526
|
|
20241125,150800,323472992100,37800,37800,37850,37800,5920
|
|
20241125,150700,323249155000,37850,37850,37850,37750,10200
|
|
20241125,150600,322863560700,37850,37800,37850,37750,18909
|
|
20241125,150500,322148870800,37800,37800,37850,37800,5914
|
|
20241125,150400,321925262850,37850,37800,37850,37800,3716
|
|
20241125,150300,321784683600,37850,37900,37950,37800,9156
|
|
20241125,150200,321438064100,37950,37900,37950,37850,11196
|
|
20241125,150100,321013880700,37900,37900,37900,37850,4908
|
|
20241125,150000,320828025150,37900,38000,38000,37900,10431
|
|
20241125,145900,320432537200,37950,38000,38000,37950,6278
|
|
20241125,145800,320194237050,37950,37950,38000,37900,5996
|
|
20241125,145700,319966756500,37950,37850,37950,37850,6165
|
|
20241125,145600,319733054250,37900,37850,37900,37850,4212
|
|
20241125,145500,319573561900,37850,37850,37900,37800,11268
|
|
20241125,145400,319147072450,37800,37850,37900,37800,3925
|
|
20241125,145300,318998500900,37850,37850,37900,37850,13937
|
|
20241125,145200,318470696850,37900,37900,37950,37850,9143
|
|
20241125,145100,318124209250,37900,38000,38050,37900,17845
|
|
20241125,145000,317446610700,38050,38050,38050,38000,5583
|
|
20241125,144900,317234357650,38000,38000,38050,38000,6316
|
|
20241125,144800,316994167150,38000,38000,38050,38000,3937
|
|
20241125,144700,316844436850,38000,38000,38050,38000,2894
|
|
20241125,144600,316734434050,38000,38000,38050,38000,4085
|
|
20241125,144500,316579177200,38000,38050,38050,38000,8309
|
|
20241125,144400,316263312300,38050,38000,38050,38000,12568
|
|
20241125,144300,315785480400,38000,38000,38050,38000,8128
|
|
20241125,144200,315476501400,37950,38050,38050,37950,9524
|
|
20241125,144100,315114622100,38000,38100,38150,38000,22353
|
|
20241125,144000,314264060950,38100,38150,38150,38100,8476
|
|
20241125,143900,313940844650,38100,38050,38150,38050,17130
|
|
20241125,143800,313288242350,38050,38000,38100,38000,11412
|
|
20241125,143700,312853927450,38050,38100,38100,38000,17610
|
|
20241125,143600,312183823350,38050,37950,38100,37950,29757
|
|
20241125,143500,311052324200,37950,37950,38000,37950,8870
|
|
20241125,143400,310715553300,37950,37800,38000,37800,26123
|
|
20241125,143300,309725300100,37800,37700,37850,37700,10900
|
|
20241125,143200,309313499200,37700,37700,37750,37700,5511
|
|
20241125,143100,309105661300,37700,37700,37750,37700,2905
|
|
20241125,143000,308996087700,37700,37700,37750,37700,3741
|
|
20241125,142900,308854942300,37750,37700,37750,37650,9766
|
|
20241125,142800,308486786100,37700,37650,37700,37650,3320
|
|
20241125,142700,308361762900,37650,37650,37700,37650,3147
|
|
20241125,142600,308243247100,37650,37600,37700,37600,9123
|
|
20241125,142500,307899970700,37600,37650,37650,37600,3930
|
|
20241125,142400,307752171450,37650,37600,37650,37550,10372
|
|
20241125,142300,307362128750,37600,37650,37650,37600,11910
|
|
20241125,142200,306914293300,37650,37650,37700,37600,5285
|
|
20241125,142100,306715487900,37650,37700,37700,37650,6895
|
|
20241125,142000,306455865900,37700,37650,37700,37650,2579
|
|
20241125,141900,306358760350,37650,37700,37700,37650,2395
|
|
20241125,141800,306268568400,37700,37650,37700,37650,2671
|
|
20241125,141700,306167997000,37650,37650,37700,37650,10367
|
|
20241125,141600,305777677750,37650,37700,37750,37650,2519
|
|
20241125,141500,305682795300,37700,37700,37750,37700,4115
|
|
20241125,141400,305527638000,37750,37750,37750,37700,3089
|
|
20241125,141300,305411170250,37700,37700,37750,37650,6484
|
|
20241125,141200,305166737350,37700,37700,37750,37650,4745
|
|
20241125,141100,304987951950,37700,37700,37750,37700,3317
|
|
20241125,141000,304862884200,37700,37700,37750,37700,3193
|
|
20241125,140900,304742484850,37700,37800,37800,37700,3982
|
|
20241125,140800,304592313600,37750,37800,37800,37700,7060
|
|
20241125,140700,304325822050,37800,37750,37850,37750,4343
|
|
20241125,140600,304161690000,37750,37750,37800,37750,3853
|
|
20241125,140500,304016167450,37750,37850,37850,37750,5591
|
|
20241125,140400,303804986650,37800,37850,37850,37800,4172
|
|
20241125,140300,303647274400,37850,37900,37900,37800,5214
|
|
20241125,140200,303449856100,37950,37950,37950,37900,1962
|
|
20241125,140100,303375474000,37950,37900,37950,37900,3432
|
|
20241125,140000,303245337950,37900,37850,37950,37850,12638
|
|
20241125,135900,302766338850,37850,37750,37900,37750,5513
|
|
20241125,135800,302557807450,37800,37800,37850,37750,7856
|
|
20241125,135700,302260940750,37800,37850,37900,37800,3598
|
|
20241125,135600,302124779750,37850,37750,37850,37750,14563
|
|
20241125,135500,301574160550,37750,37850,37900,37750,13431
|
|
20241125,135400,301066405500,37900,37850,37900,37850,3969
|
|
20241125,135300,300916155250,37900,37850,37900,37850,5190
|
|
20241125,135200,300719682600,37850,37850,37900,37850,3451
|
|
20241125,135100,300588958200,37850,37900,37900,37850,3825
|
|
20241125,135000,300444094500,37850,37850,37900,37850,4734
|
|
20241125,134900,300264782950,37850,37850,37900,37800,4826
|
|
20241125,134800,300082117500,37850,37900,37900,37800,10779
|
|
20241125,134700,299674125250,37850,37900,37950,37850,10682
|
|
20241125,134600,299269322500,37900,37900,37950,37850,10022
|
|
20241125,134500,298889612300,37900,37950,38000,37900,5455
|
|
20241125,134400,298682664650,37950,37950,38000,37850,24985
|
|
20241125,134300,297734551400,37950,37800,37950,37750,10785
|
|
20241125,134200,297326303200,37800,37700,37800,37700,4646
|
|
20241125,134100,297150955600,37750,37750,37750,37700,6344
|
|
20241125,134000,296911728700,37700,37800,37800,37700,6878
|
|
20241125,133900,296652021350,37800,37850,37850,37750,14254
|
|
20241125,133800,296113159100,37850,37850,37900,37800,13549
|
|
20241125,133700,295600488300,37850,37850,37900,37800,5101
|
|
20241125,133600,295407437500,37850,37800,37900,37750,13046
|
|
20241125,133500,294913764050,37800,37700,37800,37700,4411
|
|
20241125,133400,294747231450,37700,37850,37850,37700,25197
|
|
20241125,133300,293795418500,37850,37800,37850,37750,16304
|
|
20241125,133200,293178564300,37800,37750,37800,37700,16278
|
|
20241125,133100,292563919500,37700,37550,37750,37550,14751
|
|
20241125,133000,292008591350,37550,37550,37600,37450,13470
|
|
20241125,132900,291503487250,37550,37450,37600,37450,9819
|
|
20241125,132800,291135257400,37450,37450,37500,37400,11716
|
|
20241125,132700,290696436800,37450,37500,37600,37450,11970
|
|
20241125,132600,290247291950,37450,37500,37550,37400,86244
|
|
20241125,132500,287015546450,37500,37550,37600,37500,22025
|
|
20241125,132400,286189122750,37550,37550,37600,37550,7868
|
|
20241125,132300,285893653200,37600,37600,37600,37550,4181
|
|
20241125,132200,285736584550,37550,37600,37600,37550,2844
|
|
20241125,132100,285629744500,37550,37600,37600,37550,3328
|
|
20241125,132000,285504760550,37600,37550,37600,37500,5007
|
|
20241125,131900,285316744550,37550,37550,37600,37550,8877
|
|
20241125,131800,284983220300,37550,37600,37600,37550,7893
|
|
20241125,131700,284686692300,37550,37600,37600,37550,4070
|
|
20241125,131600,284533838800,37550,37500,37650,37500,11406
|
|
20241125,131500,284105097600,37550,37550,37600,37500,19575
|
|
20241125,131400,283370332300,37600,37600,37600,37500,26696
|
|
20241125,131300,282367908450,37600,37600,37650,37550,8627
|
|
20241125,131200,282043507950,37650,37550,37700,37550,16057
|
|
20241125,131100,281439691250,37550,37600,37650,37550,26653
|
|
20241125,131000,280437719000,37600,37700,37700,37600,13680
|
|
20241125,130900,279922907000,37650,37700,37700,37650,3527
|
|
20241125,130800,279790083150,37650,37700,37700,37650,2114
|
|
20241125,130700,279710467400,37650,37750,37750,37650,7213
|
|
20241125,130600,279438542300,37750,37700,37750,37700,5824
|
|
20241125,130500,279218925050,37700,37700,37750,37650,4050
|
|
20241125,130400,279066284300,37700,37600,37700,37600,8570
|
|
20241125,130300,278743574150,37600,37700,37700,37600,23521
|
|
20241125,130200,277857881400,37750,37750,37800,37700,10469
|
|
20241125,130100,277462958300,37800,37700,37800,37700,4079
|
|
20241125,130000,277309056850,37700,37800,37800,37700,9097
|
|
20241125,125900,276965568450,37800,37650,37800,37650,10877
|
|
20241125,125800,276555077700,37650,37700,37700,37650,8115
|
|
20241125,125700,276249456750,37650,37650,37700,37600,12880
|
|
20241125,125600,275764740800,37650,37650,37700,37600,19649
|
|
20241125,125500,275025205200,37700,37650,37700,37600,23957
|
|
20241125,125400,274123475000,37650,37650,37700,37600,33361
|
|
20241125,125300,272867360000,37700,37700,37750,37650,35382
|
|
20241125,125200,271533432150,37700,37850,37900,37700,68832
|
|
20241125,125100,268931924050,37850,37900,37900,37850,19152
|
|
20241125,125000,268206902000,37850,37900,37950,37850,16288
|
|
20241125,124900,267589646850,37950,37950,37950,37900,2787
|
|
20241125,124800,267483910550,37950,37950,38000,37900,3119
|
|
20241125,124700,267365541700,38000,37950,38000,37900,4926
|
|
20241125,124600,267178550650,37950,37950,38000,37900,4617
|
|
20241125,124500,267003350750,37950,37900,37950,37850,25015
|
|
20241125,124400,266055223900,37950,37950,38000,37900,11966
|
|
20241125,124300,265601327800,37950,38000,38000,37950,2980
|
|
20241125,124200,265488224600,37950,38000,38000,37950,1494
|
|
20241125,124100,265431513350,37950,38050,38100,37950,7270
|
|
20241125,124000,265155249150,38050,38000,38100,38000,7344
|
|
20241125,123900,264875858850,38050,37950,38050,37950,4777
|
|
20241125,123800,264694281100,38000,37950,38000,37900,5554
|
|
20241125,123700,264483483850,37900,37950,37950,37900,5762
|
|
20241125,123600,264264954700,37950,38050,38050,37950,35410
|
|
20241125,123500,262920495950,38050,38000,38050,38000,1909
|
|
20241125,123400,262847921350,38000,38050,38050,38000,1282
|
|
20241125,123300,262799167100,38050,38100,38100,38000,5704
|
|
20241125,123200,262582155500,38050,38050,38100,38050,4780
|
|
20241125,123100,262400244900,38050,38050,38100,38000,2554
|
|
20241125,123000,262303080900,38000,38050,38100,38000,5095
|
|
20241125,122900,262109208100,38050,38050,38100,38000,8275
|
|
20241125,122800,261794335600,38050,38100,38150,38050,6234
|
|
20241125,122700,261556935600,38100,38150,38150,38100,2505
|
|
20241125,122600,261461472850,38100,38150,38200,38100,5564
|
|
20241125,122500,261249331200,38150,38200,38200,38150,4271
|
|
20241125,122400,261086379650,38150,38150,38200,38150,3420
|
|
20241125,122300,260955829400,38150,38150,38200,38150,4931
|
|
20241125,122200,260767649200,38200,38150,38200,38150,2310
|
|
20241125,122100,260679493500,38150,38150,38200,38100,3123
|
|
20241125,122000,260560369800,38100,38200,38200,38100,3604
|
|
20241125,121900,260422866550,38200,38200,38200,38150,6170
|
|
20241125,121800,260187413950,38200,38200,38200,38150,3485
|
|
20241125,121700,260054414100,38150,38200,38250,38150,2668
|
|
20241125,121600,259952553950,38200,38250,38250,38200,8430
|
|
20241125,121500,259630500750,38200,38300,38300,38200,6119
|
|
20241125,121400,259396526900,38250,38300,38300,38250,4802
|
|
20241125,121300,259212777400,38300,38300,38350,38250,11181
|
|
20241125,121200,258784272300,38300,38400,38400,38300,13781
|
|
20241125,121100,258255481950,38400,38400,38450,38300,15552
|
|
20241125,121000,257658575150,38450,38300,38450,38300,18895
|
|
20241125,120900,256933399400,38300,38250,38350,38200,14520
|
|
20241125,120800,256377569400,38250,38000,38300,37950,44963
|
|
20241125,120700,254663901400,37950,38000,38000,37950,1566
|
|
20241125,120600,254604427600,38000,38000,38000,37950,1802
|
|
20241125,120500,254536001650,38000,38000,38000,37950,944
|
|
20241125,120400,254500142200,38000,37950,38000,37950,2644
|
|
20241125,120300,254399726300,37950,37950,38000,37900,9528
|
|
20241125,120200,254038134600,38000,37950,38000,37900,21960
|
|
20241125,120100,253204759050,38000,38000,38050,37950,4668
|
|
20241125,120000,253027392200,38000,38000,38050,37950,5356
|
|
20241125,115900,252823908100,38000,38050,38050,37950,8405
|
|
20241125,115800,252504559750,38050,38000,38050,38000,2972
|
|
20241125,115700,252391617400,38050,38000,38050,38000,2043
|
|
20241125,115600,252313964950,38000,38050,38100,38000,5436
|
|
20241125,115500,252107177200,38050,38100,38100,38000,6733
|
|
20241125,115400,251850984750,38100,38100,38100,38050,2678
|
|
20241125,115300,251749021050,38100,38200,38200,38050,6408
|
|
20241125,115200,251504658300,38150,38200,38250,38150,9427
|
|
20241125,115100,251144327500,38200,38200,38250,38150,6367
|
|
20241125,115000,250901081850,38200,38250,38250,38150,9753
|
|
20241125,114900,250528555900,38250,38200,38250,38150,7096
|
|
20241125,114800,250257489150,38200,38100,38200,38050,20560
|
|
20241125,114700,249473376800,38100,38100,38100,38050,4402
|
|
20241125,114600,249305813200,38100,37900,38100,37900,11277
|
|
20241125,114500,248877617100,37900,37900,37950,37850,10030
|
|
20241125,114400,248497484400,37900,37900,37950,37900,8153
|
|
20241125,114300,248188463550,37900,37950,37950,37900,12347
|
|
20241125,114200,247720418050,37950,37950,38000,37900,7938
|
|
20241125,114100,247419181050,38000,38000,38050,37950,30131
|
|
20241125,114000,246274869550,38000,38100,38150,38000,23454
|
|
20241125,113900,245382063450,38100,38100,38150,38100,6649
|
|
20241125,113800,245128625500,38150,38150,38200,38100,6687
|
|
20241125,113700,244873574150,38200,38150,38200,38150,7660
|
|
20241125,113600,244581334900,38150,38150,38200,38150,2023
|
|
20241125,113500,244504101700,38200,38200,38200,38150,4368
|
|
20241125,113400,244337411700,38150,38200,38200,38150,4922
|
|
20241125,113300,244149575850,38150,38250,38250,38150,9824
|
|
20241125,113200,243774379150,38200,38250,38250,38200,2256
|
|
20241125,113100,243688168650,38250,38250,38300,38200,7012
|
|
20241125,113000,243419968400,38300,38300,38300,38250,1260
|
|
20241125,112900,243371741300,38250,38300,38350,38250,4533
|
|
20241125,112800,243198090900,38300,38350,38350,38250,8224
|
|
20241125,112700,242882953000,38350,38300,38350,38300,3098
|
|
20241125,112600,242764235150,38300,38300,38300,38250,5053
|
|
20241125,112500,242570819950,38250,38250,38300,38200,3031
|
|
20241125,112400,242454925750,38250,38300,38300,38200,7485
|
|
20241125,112300,242168598200,38250,38450,38450,38250,16495
|
|
20241125,112200,241535902200,38400,38350,38450,38350,11304
|
|
20241125,112100,241101832350,38350,38200,38400,38200,22510
|
|
20241125,112000,240239658100,38200,38200,38200,38150,5446
|
|
20241125,111900,240031766650,38200,38150,38200,38150,2837
|
|
20241125,111800,239923486850,38200,38200,38250,38150,7547
|
|
20241125,111700,239635313000,38250,38200,38250,38150,11116
|
|
20241125,111600,239210548000,38200,38200,38250,38150,5524
|
|
20241125,111500,238999601250,38200,38150,38250,38150,10892
|
|
20241125,111400,238583511150,38150,38150,38200,38100,11379
|
|
20241125,111300,238149408800,38150,38150,38200,38100,5192
|
|
20241125,111200,237951448700,38150,38200,38250,38100,16655
|
|
20241125,111100,237315703050,38200,38200,38250,38150,19638
|
|
20241125,111000,236565312550,38200,38150,38250,38100,15711
|
|
20241125,110900,235965319300,38150,38050,38200,38000,23386
|
|
20241125,110800,235074781900,38050,37850,38050,37850,43285
|
|
20241125,110700,233431436050,37900,38050,38100,37850,95759
|
|
20241125,110600,229795142250,38050,38100,38150,38050,46306
|
|
20241125,110500,228031720600,38150,38250,38250,38100,68187
|
|
20241125,110400,225429426550,38200,38250,38300,38200,15324
|
|
20241125,110300,224843255450,38300,38200,38300,38200,19729
|
|
20241125,110200,224088682400,38200,38500,38500,38200,81446
|
|
20241125,110100,220968520550,38450,38500,38500,38400,5904
|
|
20241125,110000,220741632100,38450,38500,38500,38450,7394
|
|
20241125,105900,220457225550,38500,38550,38550,38500,7655
|
|
20241125,105800,220162478750,38500,38450,38550,38400,10932
|
|
20241125,105700,219741914750,38450,38450,38500,38400,18906
|
|
20241125,105600,219015603800,38400,38450,38450,38400,7783
|
|
20241125,105500,218716492050,38450,38450,38450,38400,6210
|
|
20241125,105400,218477865350,38400,38450,38450,38400,4678
|
|
20241125,105300,218298128750,38450,38450,38500,38400,7587
|
|
20241125,105200,218006436600,38500,38500,38500,38450,8906
|
|
20241125,105100,217663903450,38500,38500,38500,38450,5125
|
|
20241125,105000,217466633400,38450,38500,38500,38450,5048
|
|
20241125,104900,217272495700,38500,38550,38550,38450,5107
|
|
20241125,104800,217075872050,38500,38500,38550,38500,4259
|
|
20241125,104700,216911773050,38550,38600,38600,38500,5253
|
|
20241125,104600,216709213200,38600,38600,38600,38550,5841
|
|
20241125,104500,216483902750,38600,38600,38600,38550,1634
|
|
20241125,104400,216420854900,38600,38450,38650,38450,8234
|
|
20241125,104300,216103394500,38500,38500,38550,38450,10940
|
|
20241125,104200,215682422600,38500,38650,38650,38500,10967
|
|
20241125,104100,215259433000,38650,38700,38750,38600,11179
|
|
20241125,104000,214827103850,38700,38650,38700,38600,13309
|
|
20241125,103900,214312389450,38650,38600,38650,38550,8813
|
|
20241125,103800,213972264250,38550,38500,38600,38450,4937
|
|
20241125,103700,213782105050,38500,38450,38550,38400,12402
|
|
20241125,103600,213305035350,38400,38450,38450,38400,5968
|
|
20241125,103500,213075825850,38400,38400,38450,38400,6040
|
|
20241125,103400,212843801950,38400,38550,38600,38400,23461
|
|
20241125,103300,211941283750,38550,38500,38550,38450,7008
|
|
20241125,103200,211671405350,38500,38450,38550,38400,23234
|
|
20241125,103100,210777750300,38500,38600,38600,38450,13137
|
|
20241125,103000,210271796000,38600,38550,38600,38550,5273
|
|
20241125,102900,210068403250,38550,38600,38600,38550,15223
|
|
20241125,102800,209481114550,38550,38550,38600,38500,9236
|
|
20241125,102700,209124983450,38500,38450,38550,38400,12184
|
|
20241125,102600,208655841650,38450,38400,38500,38400,4878
|
|
20241125,102500,208468276150,38450,38500,38550,38400,20487
|
|
20241125,102400,207680778450,38500,38450,38550,38450,11225
|
|
20241125,102300,207248699250,38450,38450,38500,38400,13115
|
|
20241125,102200,206744682850,38450,38400,38450,38350,25165
|
|
20241125,102100,205778661800,38400,38350,38400,38300,18493
|
|
20241125,102000,205069629950,38350,38400,38450,38350,47801
|
|
20241125,101900,203235167100,38400,38650,38650,38400,54258
|
|
20241125,101800,201146124850,38650,38700,38750,38600,16849
|
|
20241125,101700,200494517300,38650,38650,38700,38600,7575
|
|
20241125,101600,200201601350,38650,38650,38700,38600,14471
|
|
20241125,101500,199642250850,38650,38600,38650,38550,10082
|
|
20241125,101400,199253153400,38600,38550,38600,38500,10035
|
|
20241125,101300,198866407250,38550,38550,38600,38500,13777
|
|
20241125,101200,198335373650,38550,38550,38600,38550,9851
|
|
20241125,101100,197955306950,38550,38500,38600,38500,24824
|
|
20241125,101000,196998846200,38500,38500,38550,38450,38012
|
|
20241125,100900,195535184600,38450,38500,38550,38450,36945
|
|
20241125,100800,194112786550,38500,38600,38650,38500,53529
|
|
20241125,100700,192048609350,38650,38650,38700,38600,27636
|
|
20241125,100600,190980987700,38700,38700,38750,38650,6520
|
|
20241125,100500,190728718750,38700,38700,38750,38650,11789
|
|
20241125,100400,190272383900,38700,38650,38750,38600,24555
|
|
20241125,100300,189322935500,38650,38650,38700,38650,9755
|
|
20241125,100200,188945661850,38650,38650,38700,38600,12277
|
|
20241125,100100,188471126600,38650,38750,38750,38600,27740
|
|
20241125,100000,187398610500,38700,38750,38750,38700,13993
|
|
20241125,095900,186857012500,38700,38750,38800,38700,12352
|
|
20241125,095800,186378423400,38800,38850,38850,38700,23202
|
|
20241125,095700,185478588350,38850,38700,38850,38650,13797
|
|
20241125,095600,184943972500,38700,38650,38700,38600,25088
|
|
20241125,095500,183974300500,38600,38600,38650,38550,19988
|
|
20241125,095400,183202564100,38600,38600,38650,38550,40450
|
|
20241125,095300,181641370800,38600,38700,38750,38600,40672
|
|
20241125,095200,180069354900,38700,38800,38850,38700,21096
|
|
20241125,095100,179251689350,38850,38700,38850,38650,31615
|
|
20241125,095000,178027369950,38700,38800,38850,38700,22271
|
|
20241125,094900,177163900050,38850,39000,39000,38800,25763
|
|
20241125,094800,176162521100,39000,39000,39050,38900,13972
|
|
20241125,094700,175617862750,39050,38900,39050,38900,32006
|
|
20241125,094600,174369638800,38900,38900,38950,38650,71528
|
|
20241125,094500,171596660100,38850,39050,39100,38850,28708
|
|
20241125,094400,170477264250,39100,39200,39200,39050,26113
|
|
20241125,094300,169455381050,39200,39250,39300,39150,43140
|
|
20241125,094200,167763113000,39200,39100,39250,39050,20170
|
|
20241125,094100,166972708850,39100,39100,39150,39050,21514
|
|
20241125,094000,166131826100,39100,38850,39150,38850,36425
|
|
20241125,093900,164710046200,38900,39000,39000,38800,63517
|
|
20241125,093800,162240229500,39000,38900,39000,38850,54496
|
|
20241125,093700,160119838850,38900,39150,39200,38900,123816
|
|
20241125,093600,155288500150,39150,39300,39300,39150,35763
|
|
20241125,093500,153885731800,39250,39100,39300,39100,34883
|
|
20241125,093400,152519461850,39100,39350,39450,39100,70783
|
|
20241125,093300,149740559550,39350,39600,39600,39250,72208
|
|
20241125,093200,146896758400,39550,39850,39900,39400,80828
|
|
20241125,093100,143694788400,39900,39550,39950,39450,136909
|
|
20241125,093000,138242886200,39550,39700,39850,39500,122417
|
|
20241125,092900,133377679500,39700,39650,39700,39600,52666
|
|
20241125,092800,131289288450,39650,39300,39700,39300,66802
|
|
20241125,092700,128646450900,39350,39100,39450,39050,58621
|
|
20241125,092600,126341852900,39050,39300,39400,39050,107640
|
|
20241125,092500,122119732150,39300,39700,39750,39250,146931
|
|
20241125,092400,116323101850,39700,39850,39900,39550,146992
|
|
20241125,092300,110480687300,39900,39800,39950,39750,148051
|
|
20241125,092200,104577291750,39800,39550,39900,39500,248396
|
|
20241125,092100,94709362900,39500,39250,39550,39250,87010
|
|
20241125,092000,91280811800,39250,39400,39400,39200,58258
|
|
20241125,091900,88990728500,39350,39200,39550,39200,157523
|
|
20241125,091800,82778811250,39200,39250,39450,39100,133072
|
|
20241125,091700,77552591750,39250,38950,39300,38950,157546
|
|
20241125,091600,71392843400,39000,38750,39000,38750,71548
|
|
20241125,091500,68610611350,38800,38700,38850,38550,65566
|
|
20241125,091400,66073931250,38700,38700,38850,38650,78679
|
|
20241125,091300,63025610950,38700,38350,38700,38350,40546
|
|
20241125,091200,61462797300,38400,38250,38450,38250,47917
|
|
20241125,091100,59625603600,38300,38200,38400,38200,59057
|
|
20241125,091000,57363630950,38200,38200,38300,38200,47847
|
|
20241125,090900,55533999350,38250,38400,38450,38100,167957
|
|
20241125,090800,49106043500,38400,38450,38600,38400,65558
|
|
20241125,090700,46583207900,38450,38850,38950,38450,133669
|
|
20241125,090600,41420125950,38850,38650,38850,38600,64717
|
|
20241125,090500,38914935900,38700,39150,39250,38600,159784
|
|
20241125,090400,32697653850,39150,39600,39600,39050,199592
|
|
20241125,090300,24839030150,39600,38700,39600,38700,284761
|
|
20241125,090200,13676899950,38750,38500,38750,38400,82432
|
|
20241125,090100,10498435350,38450,38350,38600,38250,116230
|
|
20241125,090000,6029901300,38250,38350,38500,38250,151990
|