651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,194800,8496287800,20950,20950,20950,20950,8452
|
|
20241122,194700,8496287800,20950,20950,20950,20950,0
|
|
20241122,194600,8496287800,20950,20950,20950,20950,0
|
|
20241122,194500,8496287800,20950,20950,20950,20950,0
|
|
20241122,194400,8496287800,20950,20950,20950,20950,0
|
|
20241122,194300,8496287800,20950,20950,20950,20950,0
|
|
20241122,194200,8496287800,20950,20950,20950,20950,0
|
|
20241122,194100,8496287800,20950,20950,20950,20950,0
|
|
20241122,194000,8496287800,20950,20950,20950,20950,0
|
|
20241122,193900,8496287800,20950,20950,20950,20950,0
|
|
20241122,193800,8496287800,20950,20950,20950,20950,0
|
|
20241122,193700,8496287800,20950,20950,20950,20950,0
|
|
20241122,193600,8496287800,20950,20950,20950,20950,0
|
|
20241122,193500,8496287800,20950,20950,20950,20950,0
|
|
20241122,193400,8496287800,20950,20950,20950,20950,0
|
|
20241122,193300,8496287800,20950,20950,20950,20950,0
|
|
20241122,193200,8496287800,20950,20950,20950,20950,0
|
|
20241122,193100,8496287800,20950,20950,20950,20950,0
|
|
20241122,193000,8496287800,20950,20950,20950,20950,0
|
|
20241122,192900,8496287800,20950,20950,20950,20950,0
|
|
20241122,192800,8496287800,20950,20950,20950,20950,0
|
|
20241122,192700,8496287800,20950,20950,20950,20950,0
|
|
20241122,192600,8496287800,20950,20950,20950,20950,0
|
|
20241122,192500,8496287800,20950,20950,20950,20950,0
|
|
20241122,192400,8496287800,20950,20950,20950,20950,0
|
|
20241122,192300,8496287800,20950,20950,20950,20950,0
|
|
20241122,192200,8496287800,20950,20950,20950,20950,0
|
|
20241122,192100,8496287800,20950,20950,20950,20950,0
|
|
20241122,192000,8496287800,20950,20950,20950,20950,0
|
|
20241122,191900,8496287800,20950,20950,20950,20950,0
|
|
20241122,191800,8496287800,20950,20950,20950,20950,8452
|
|
20241122,191700,8496287800,20950,20950,20950,20950,0
|
|
20241122,191600,8496287800,20950,20950,20950,20950,0
|
|
20241122,191500,8496287800,20950,20950,20950,20950,0
|
|
20241122,191400,8496287800,20950,20950,20950,20950,0
|
|
20241122,191300,8496287800,20950,20950,20950,20950,0
|
|
20241122,191200,8496287800,20950,20950,20950,20950,0
|
|
20241122,191100,8496287800,20950,20950,20950,20950,0
|
|
20241122,191000,8496287800,20950,20950,20950,20950,0
|
|
20241122,190900,8496287800,20950,20950,20950,20950,0
|
|
20241122,190800,8496287800,20950,20950,20950,20950,0
|
|
20241122,190700,8496287800,20950,20950,20950,20950,0
|
|
20241122,190600,8496287800,20950,20950,20950,20950,0
|
|
20241122,190500,8496287800,20950,20950,20950,20950,0
|
|
20241122,190400,8496287800,20950,20950,20950,20950,0
|
|
20241122,190300,8496287800,20950,20950,20950,20950,0
|
|
20241122,190200,8496287800,20950,20950,20950,20950,0
|
|
20241122,190100,8496287800,20950,20950,20950,20950,0
|
|
20241122,190000,8496287800,20950,20950,20950,20950,0
|
|
20241122,185900,8496287800,20950,20950,20950,20950,0
|
|
20241122,185800,8496287800,20950,20950,20950,20950,0
|
|
20241122,185700,8496287800,20950,20950,20950,20950,0
|
|
20241122,185600,8496287800,20950,20950,20950,20950,0
|
|
20241122,185500,8496287800,20950,20950,20950,20950,0
|
|
20241122,185400,8496287800,20950,20950,20950,20950,0
|
|
20241122,185300,8496287800,20950,20950,20950,20950,0
|
|
20241122,185200,8496287800,20950,20950,20950,20950,0
|
|
20241122,185100,8496287800,20950,20950,20950,20950,0
|
|
20241122,185000,8496287800,20950,20950,20950,20950,0
|
|
20241122,184900,8496287800,20950,20950,20950,20950,0
|
|
20241122,184800,8496287800,20950,20950,20950,20950,8452
|
|
20241122,184700,8496287800,20950,20950,20950,20950,0
|
|
20241122,184600,8496287800,20950,20950,20950,20950,0
|
|
20241122,184500,8496287800,20950,20950,20950,20950,0
|
|
20241122,184400,8496287800,20950,20950,20950,20950,0
|
|
20241122,184300,8496287800,20950,20950,20950,20950,0
|
|
20241122,184200,8496287800,20950,20950,20950,20950,0
|
|
20241122,184100,8496287800,20950,20950,20950,20950,0
|
|
20241122,184000,8496287800,20950,20950,20950,20950,0
|
|
20241122,183900,8496287800,20950,20950,20950,20950,0
|
|
20241122,183800,8496287800,20950,20950,20950,20950,0
|
|
20241122,183700,8496287800,20950,20950,20950,20950,0
|
|
20241122,183600,8496287800,20950,20950,20950,20950,0
|
|
20241122,183500,8496287800,20950,20950,20950,20950,0
|
|
20241122,183400,8496287800,20950,20950,20950,20950,0
|
|
20241122,183300,8496287800,20950,20950,20950,20950,0
|
|
20241122,183200,8496287800,20950,20950,20950,20950,0
|
|
20241122,183100,8496287800,20950,20950,20950,20950,0
|
|
20241122,183000,8496287800,20950,20950,20950,20950,0
|
|
20241122,182900,8496287800,20950,20950,20950,20950,0
|
|
20241122,182800,8496287800,20950,20950,20950,20950,0
|
|
20241122,182700,8496287800,20950,20950,20950,20950,0
|
|
20241122,182600,8496287800,20950,20950,20950,20950,0
|
|
20241122,182500,8496287800,20950,20950,20950,20950,0
|
|
20241122,182400,8496287800,20950,20950,20950,20950,0
|
|
20241122,182300,8496287800,20950,20950,20950,20950,0
|
|
20241122,182200,8496287800,20950,20950,20950,20950,0
|
|
20241122,182100,8496287800,20950,20950,20950,20950,0
|
|
20241122,182000,8496287800,20950,20950,20950,20950,0
|
|
20241122,181900,8496287800,20950,20950,20950,20950,0
|
|
20241122,181800,8496287800,20950,20950,20950,20950,8452
|
|
20241122,181700,8496287800,20950,20950,20950,20950,0
|
|
20241122,181600,8496287800,20950,20950,20950,20950,0
|
|
20241122,181500,8496287800,20950,20950,20950,20950,0
|
|
20241122,181400,8496287800,20950,20950,20950,20950,0
|
|
20241122,181300,8496287800,20950,20950,20950,20950,0
|
|
20241122,181200,8496287800,20950,20950,20950,20950,0
|
|
20241122,181100,8496287800,20950,20950,20950,20950,0
|
|
20241122,181000,8496287800,20950,20950,20950,20950,0
|
|
20241122,180900,8496287800,20950,20950,20950,20950,0
|
|
20241122,180800,8496287800,20950,20950,20950,20950,0
|
|
20241122,180700,8496287800,20950,20950,20950,20950,0
|
|
20241122,180600,8496287800,20950,20950,20950,20950,0
|
|
20241122,180500,8496287800,20950,20950,20950,20950,0
|
|
20241122,180400,8496287800,20950,20950,20950,20950,0
|
|
20241122,180300,8496287800,20950,20950,20950,20950,0
|
|
20241122,180200,8496287800,20950,20950,20950,20950,0
|
|
20241122,180100,8496287800,20950,20950,20950,20950,0
|
|
20241122,180000,8496287800,20950,20950,20950,20950,0
|
|
20241122,175900,8496287800,20950,20950,20950,20950,0
|
|
20241122,175800,8496287800,20950,20950,20950,20950,0
|
|
20241122,175700,8496287800,20950,20950,20950,20950,0
|
|
20241122,175600,8496287800,20950,20950,20950,20950,0
|
|
20241122,175500,8496287800,20950,20950,20950,20950,0
|
|
20241122,175400,8496287800,20950,20950,20950,20950,0
|
|
20241122,175300,8496287800,20950,20950,20950,20950,0
|
|
20241122,175200,8496287800,20950,20950,20950,20950,0
|
|
20241122,175100,8496287800,20950,20950,20950,20950,0
|
|
20241122,175000,8496287800,20950,20950,20950,20950,0
|
|
20241122,174900,8496287800,20950,20950,20950,20950,0
|
|
20241122,174800,8496287800,20950,20950,20950,20950,8452
|
|
20241122,174700,8496287800,20950,20950,20950,20950,0
|
|
20241122,174600,8496287800,20950,20950,20950,20950,0
|
|
20241122,174500,8496287800,20950,20950,20950,20950,0
|
|
20241122,174400,8496287800,20950,20950,20950,20950,0
|
|
20241122,174300,8496287800,20950,20950,20950,20950,0
|
|
20241122,174200,8496287800,20950,20950,20950,20950,0
|
|
20241122,174100,8496287800,20950,20950,20950,20950,0
|
|
20241122,174000,8496287800,20950,20950,20950,20950,0
|
|
20241122,173900,8496287800,20950,20950,20950,20950,0
|
|
20241122,173800,8496287800,20950,20950,20950,20950,0
|
|
20241122,173700,8496287800,20950,20950,20950,20950,0
|
|
20241122,173600,8496287800,20950,20950,20950,20950,0
|
|
20241122,173500,8496287800,20950,20950,20950,20950,0
|
|
20241122,173400,8496287800,20950,20950,20950,20950,0
|
|
20241122,173300,8496287800,20950,20950,20950,20950,0
|
|
20241122,173200,8496287800,20950,20950,20950,20950,0
|
|
20241122,173100,8496287800,20950,20950,20950,20950,0
|
|
20241122,173000,8496287800,20950,20950,20950,20950,0
|
|
20241122,172900,8496287800,20950,20950,20950,20950,0
|
|
20241122,172800,8496287800,20950,20950,20950,20950,0
|
|
20241122,172700,8496287800,20950,20950,20950,20950,0
|
|
20241122,172600,8496287800,20950,20950,20950,20950,0
|
|
20241122,172500,8496287800,20950,20950,20950,20950,0
|
|
20241122,172400,8496287800,20950,20950,20950,20950,0
|
|
20241122,172300,8496287800,20950,20950,20950,20950,0
|
|
20241122,172200,8496287800,20950,20950,20950,20950,0
|
|
20241122,172100,8496287800,20950,20950,20950,20950,0
|
|
20241122,172000,8496287800,20950,20950,20950,20950,0
|
|
20241122,171900,8496287800,20950,20950,20950,20950,0
|
|
20241122,171800,8496287800,20950,20950,20950,20950,8452
|
|
20241122,171700,8496287800,20950,20950,20950,20950,0
|
|
20241122,171600,8496287800,20950,20950,20950,20950,0
|
|
20241122,171500,8496287800,20950,20950,20950,20950,0
|
|
20241122,171400,8496287800,20950,20950,20950,20950,0
|
|
20241122,171300,8496287800,20950,20950,20950,20950,0
|
|
20241122,171200,8496287800,20950,20950,20950,20950,0
|
|
20241122,171100,8496287800,20950,20950,20950,20950,0
|
|
20241122,171000,8496287800,20950,20950,20950,20950,0
|
|
20241122,170900,8496287800,20950,20950,20950,20950,0
|
|
20241122,170800,8496287800,20950,20950,20950,20950,0
|
|
20241122,170700,8496287800,20950,20950,20950,20950,0
|
|
20241122,170600,8496287800,20950,20950,20950,20950,0
|
|
20241122,170500,8496287800,20950,20950,20950,20950,0
|
|
20241122,170400,8496287800,20950,20950,20950,20950,0
|
|
20241122,170300,8496287800,20950,20950,20950,20950,0
|
|
20241122,170200,8496287800,20950,20950,20950,20950,0
|
|
20241122,170100,8496287800,20950,20950,20950,20950,0
|
|
20241122,170000,8496287800,20950,20950,20950,20950,0
|
|
20241122,165900,8496287800,20950,20950,20950,20950,0
|
|
20241122,165800,8496287800,20950,20950,20950,20950,0
|
|
20241122,165700,8496287800,20950,20950,20950,20950,0
|
|
20241122,165600,8496287800,20950,20950,20950,20950,0
|
|
20241122,165500,8496287800,20950,20950,20950,20950,0
|
|
20241122,165400,8496287800,20950,20950,20950,20950,0
|
|
20241122,165300,8496287800,20950,20950,20950,20950,0
|
|
20241122,165200,8496287800,20950,20950,20950,20950,0
|
|
20241122,165100,8496287800,20950,20950,20950,20950,0
|
|
20241122,165000,8496287800,20950,20950,20950,20950,0
|
|
20241122,164900,8496287800,20950,20950,20950,20950,0
|
|
20241122,164800,8496287800,20950,20950,20950,20950,8452
|
|
20241122,164700,8496287800,20950,20950,20950,20950,0
|
|
20241122,164600,8496287800,20950,20950,20950,20950,0
|
|
20241122,164500,8496287800,20950,20950,20950,20950,0
|
|
20241122,164400,8496287800,20950,20950,20950,20950,0
|
|
20241122,164300,8496287800,20950,20950,20950,20950,0
|
|
20241122,164200,8496287800,20950,20950,20950,20950,0
|
|
20241122,164100,8496287800,20950,20950,20950,20950,0
|
|
20241122,164000,8496287800,20950,20950,20950,20950,0
|
|
20241122,163900,8496287800,20950,20950,20950,20950,0
|
|
20241122,163800,8496287800,20950,20950,20950,20950,0
|
|
20241122,163700,8496287800,20950,20950,20950,20950,0
|
|
20241122,163600,8496287800,20950,20950,20950,20950,0
|
|
20241122,163500,8496287800,20950,20950,20950,20950,0
|
|
20241122,163400,8496287800,20950,20950,20950,20950,0
|
|
20241122,163300,8496287800,20950,20950,20950,20950,0
|
|
20241122,163200,8496287800,20950,20950,20950,20950,0
|
|
20241122,163100,8496287800,20950,20950,20950,20950,0
|
|
20241122,163000,8496287800,20950,20950,20950,20950,0
|
|
20241122,162900,8496287800,20950,20950,20950,20950,0
|
|
20241122,162800,8496287800,20950,20950,20950,20950,0
|
|
20241122,162700,8496287800,20950,20950,20950,20950,0
|
|
20241122,162600,8496287800,20950,20950,20950,20950,0
|
|
20241122,162500,8496287800,20950,20950,20950,20950,0
|
|
20241122,162400,8496287800,20950,20950,20950,20950,0
|
|
20241122,162300,8496287800,20950,20950,20950,20950,0
|
|
20241122,162200,8496287800,20950,20950,20950,20950,0
|
|
20241122,162100,8496287800,20950,20950,20950,20950,0
|
|
20241122,162000,8496287800,20950,20950,20950,20950,0
|
|
20241122,161900,8496287800,20950,20950,20950,20950,0
|
|
20241122,161800,8496287800,20950,20950,20950,20950,8452
|
|
20241122,161700,8496287800,20950,20950,20950,20950,0
|
|
20241122,161600,8496287800,20950,20950,20950,20950,0
|
|
20241122,161500,8496287800,20950,20950,20950,20950,0
|
|
20241122,161400,8496287800,20950,20950,20950,20950,0
|
|
20241122,161300,8496287800,20950,20950,20950,20950,0
|
|
20241122,161200,8496287800,20950,20950,20950,20950,0
|
|
20241122,161100,8496287800,20950,20950,20950,20950,0
|
|
20241122,161000,8496287800,20950,20950,20950,20950,0
|
|
20241122,160900,8496287800,20950,20950,20950,20950,0
|
|
20241122,160800,8496287800,20950,20950,20950,20950,0
|
|
20241122,160700,8496287800,20950,20950,20950,20950,0
|
|
20241122,160600,8496287800,20950,20950,20950,20950,0
|
|
20241122,160500,8496287800,20950,20950,20950,20950,0
|
|
20241122,160400,8496287800,20950,20950,20950,20950,0
|
|
20241122,160300,8496287800,20950,20950,20950,20950,0
|
|
20241122,160200,8496287800,20950,20950,20950,20950,0
|
|
20241122,160100,8496287800,20950,20950,20950,20950,0
|
|
20241122,160000,8496287800,20950,20950,20950,20950,0
|
|
20241122,155900,8496287800,20950,20950,20950,20950,0
|
|
20241122,155800,8496287800,20950,20950,20950,20950,0
|
|
20241122,155700,8496287800,20950,20950,20950,20950,0
|
|
20241122,155600,8496287800,20950,20950,20950,20950,0
|
|
20241122,155500,8496287800,20950,20950,20950,20950,0
|
|
20241122,155400,8496287800,20950,20950,20950,20950,0
|
|
20241122,155300,8496287800,20950,20950,20950,20950,0
|
|
20241122,155200,8496287800,20950,20950,20950,20950,0
|
|
20241122,155100,8496287800,20950,20950,20950,20950,0
|
|
20241122,155000,8496287800,20950,20950,20950,20950,0
|
|
20241122,154900,8496287800,20950,20950,20950,20950,0
|
|
20241122,154800,8496287800,20950,20950,20950,20950,8452
|
|
20241122,154700,8496287800,20950,20950,20950,20950,0
|
|
20241122,154600,8496287800,20950,20950,20950,20950,0
|
|
20241122,154500,8496287800,20950,20950,20950,20950,0
|
|
20241122,154400,8496287800,20950,20950,20950,20950,0
|
|
20241122,154300,8496287800,20950,20950,20950,20950,0
|
|
20241122,154200,8496287800,20950,20950,20950,20950,0
|
|
20241122,154100,8496287800,20950,20950,20950,20950,0
|
|
20241122,154000,8496287800,20950,20950,20950,20950,0
|
|
20241122,153900,8496287800,20950,20950,20950,20950,0
|
|
20241122,153800,8496287800,20950,20950,20950,20950,0
|
|
20241122,153700,8496287800,20950,20950,20950,20950,0
|
|
20241122,153600,8496287800,20950,20950,20950,20950,0
|
|
20241122,153500,8496287800,20950,20950,20950,20950,0
|
|
20241122,153400,8496287800,20950,20950,20950,20950,0
|
|
20241122,153300,8496287800,20950,20950,20950,20950,0
|
|
20241122,153200,8496287800,20950,20950,20950,20950,0
|
|
20241122,153100,8496287800,20950,20950,20950,20950,0
|
|
20241122,153000,8496287800,20950,20950,20950,20950,8452
|
|
20241122,152900,8319218400,20950,20950,20950,20950,0
|
|
20241122,152800,8319218400,20950,20950,20950,20950,0
|
|
20241122,152700,8319218400,20950,20950,20950,20950,0
|
|
20241122,152600,8319218400,20950,20950,20950,20950,0
|
|
20241122,152500,8319218400,20950,20950,20950,20950,0
|
|
20241122,152400,8319218400,20950,20950,20950,20950,0
|
|
20241122,152300,8319218400,20950,20950,20950,20950,0
|
|
20241122,152200,8319218400,20950,20950,20950,20950,0
|
|
20241122,152100,8319218400,20950,20950,20950,20950,0
|
|
20241122,152000,8319218400,20950,20950,20950,20950,0
|
|
20241122,151900,8319218400,20950,20950,21000,20900,1639
|
|
20241122,151800,8284887700,20900,21000,21000,20900,1644
|
|
20241122,151700,8250440500,21000,21000,21000,20950,758
|
|
20241122,151600,8234540600,20900,21000,21000,20900,1137
|
|
20241122,151500,8210710000,21000,20950,21000,20900,3357
|
|
20241122,151400,8140377750,20950,20950,20950,20900,471
|
|
20241122,151300,8130518150,20950,20900,20950,20900,665
|
|
20241122,151200,8116600150,20900,20900,20900,20850,446
|
|
20241122,151100,8107281600,20900,20900,20950,20850,740
|
|
20241122,151000,8091812500,20950,20850,20950,20800,3970
|
|
20241122,150900,8008929500,20900,20850,20900,20800,2709
|
|
20241122,150800,7952450300,20850,20850,20850,20800,1055
|
|
20241122,150700,7930457250,20800,20750,20850,20700,7950
|
|
20241122,150600,7765418700,20750,20750,20750,20700,277
|
|
20241122,150500,7759679450,20750,20750,20750,20700,425
|
|
20241122,150400,7750862550,20700,20750,20750,20700,1046
|
|
20241122,150300,7729199000,20700,20750,20750,20700,322
|
|
20241122,150200,7722527150,20750,20750,20750,20700,253
|
|
20241122,150100,7717277900,20750,20750,20750,20700,409
|
|
20241122,150000,7708795200,20750,20750,20750,20700,358
|
|
20241122,145900,7701373950,20700,20700,20750,20700,1035
|
|
20241122,145800,7679944950,20750,20750,20750,20700,431
|
|
20241122,145700,7671001750,20700,20750,20750,20700,327
|
|
20241122,145600,7664221500,20750,20800,20800,20700,718
|
|
20241122,145500,7649342200,20800,20700,20800,20700,205
|
|
20241122,145400,7645086900,20750,20750,20800,20750,429
|
|
20241122,145300,7636181200,20800,20750,20800,20750,369
|
|
20241122,145200,7628523000,20800,20750,20800,20750,173
|
|
20241122,145100,7624926850,20750,20750,20750,20750,251
|
|
20241122,145000,7619718600,20750,20750,20750,20700,427
|
|
20241122,144900,7610873100,20750,20750,20750,20750,207
|
|
20241122,144800,7606577850,20750,20750,20750,20750,294
|
|
20241122,144700,7600477350,20750,20800,20800,20700,506
|
|
20241122,144600,7589973350,20800,20750,20800,20750,121
|
|
20241122,144500,7587457050,20750,20800,20800,20750,991
|
|
20241122,144400,7566882700,20800,20750,20800,20700,1562
|
|
20241122,144300,7534469800,20750,20700,20750,20700,725
|
|
20241122,144200,7519446850,20700,20750,20750,20700,669
|
|
20241122,144100,7505592050,20750,20750,20750,20700,502
|
|
20241122,144000,7495193500,20750,20750,20750,20700,477
|
|
20241122,143900,7485298100,20750,20750,20800,20750,167
|
|
20241122,143800,7481825000,20800,20800,20850,20750,1139
|
|
20241122,143700,7458180150,20850,20850,20850,20800,591
|
|
20241122,143600,7445882900,20850,20800,20850,20800,383
|
|
20241122,143500,7437901800,20800,20850,20850,20800,669
|
|
20241122,143400,7423973500,20850,20850,20850,20800,650
|
|
20241122,143300,7410446400,20850,20850,20850,20850,193
|
|
20241122,143200,7406422350,20800,20850,20850,20800,567
|
|
20241122,143100,7394615100,20800,20850,20850,20800,148
|
|
20241122,143000,7391534300,20800,20800,20850,20800,1245
|
|
20241122,142900,7365595650,20850,20800,20850,20800,680
|
|
20241122,142800,7351433450,20800,20800,20800,20750,1571
|
|
20241122,142700,7318757300,20800,20800,20800,20750,853
|
|
20241122,142600,7301049550,20750,20750,20800,20750,1088
|
|
20241122,142500,7278471800,20750,20750,20750,20700,608
|
|
20241122,142400,7265855900,20750,20750,20750,20700,541
|
|
20241122,142300,7254645050,20750,20700,20750,20700,1130
|
|
20241122,142200,7231248600,20700,20700,20700,20650,281
|
|
20241122,142100,7225436950,20700,20650,20700,20650,513
|
|
20241122,142000,7214837700,20700,20700,20700,20650,943
|
|
20241122,141900,7195355850,20700,20650,20700,20650,193
|
|
20241122,141800,7191360900,20600,20650,20700,20600,1233
|
|
20241122,141700,7165935850,20650,20650,20650,20650,376
|
|
20241122,141600,7158171450,20650,20650,20650,20650,155
|
|
20241122,141500,7154970700,20650,20650,20650,20600,477
|
|
20241122,141400,7145135350,20650,20650,20650,20600,226
|
|
20241122,141300,7140468950,20650,20650,20650,20600,482
|
|
20241122,141200,7130531350,20650,20650,20700,20600,1150
|
|
20241122,141100,7106827550,20700,20650,20700,20650,163
|
|
20241122,141000,7103459650,20650,20650,20650,20600,423
|
|
20241122,140900,7094736600,20650,20700,20700,20650,256
|
|
20241122,140800,7089441550,20700,20650,20700,20600,443
|
|
20241122,140700,7080289250,20650,20650,20650,20600,315
|
|
20241122,140600,7073790000,20650,20750,20750,20650,435
|
|
20241122,140500,7064802700,20700,20700,20700,20650,667
|
|
20241122,140400,7051021600,20700,20650,20700,20650,236
|
|
20241122,140300,7046138550,20650,20650,20750,20650,414
|
|
20241122,140200,7037581550,20700,20650,20700,20650,603
|
|
20241122,140100,7025119400,20700,20700,20700,20650,199
|
|
20241122,140000,7021000500,20750,20700,20750,20650,278
|
|
20241122,135900,7015245500,20700,20700,20700,20650,327
|
|
20241122,135800,7008484650,20700,20650,20700,20650,476
|
|
20241122,135700,6998646050,20700,20700,20800,20650,510
|
|
20241122,135600,6988082250,20800,20750,20800,20700,145
|
|
20241122,135500,6985070900,20750,20750,20800,20700,336
|
|
20241122,135400,6978101350,20750,20750,20800,20750,176
|
|
20241122,135300,6974440900,20750,20750,20800,20750,163
|
|
20241122,135200,6971055250,20750,20750,20750,20700,423
|
|
20241122,135100,6962295250,20750,20750,20750,20700,435
|
|
20241122,135000,6953269850,20750,20700,20750,20700,576
|
|
20241122,134900,6941339100,20700,20750,20750,20700,280
|
|
20241122,134800,6935535600,20700,20800,20800,20700,662
|
|
20241122,134700,6921815800,20750,20750,20750,20750,604
|
|
20241122,134600,6909282800,20700,20750,20750,20700,438
|
|
20241122,134500,6900214750,20750,20750,20750,20700,698
|
|
20241122,134400,6885737550,20750,20750,20750,20700,571
|
|
20241122,134300,6873889400,20700,20750,20800,20700,728
|
|
20241122,134200,6858800700,20750,20750,20750,20650,777
|
|
20241122,134100,6842683650,20700,20700,20750,20650,280
|
|
20241122,134000,6836883450,20700,20700,20700,20650,579
|
|
20241122,133900,6824920700,20700,20700,20700,20650,242
|
|
20241122,133800,6819911350,20700,20700,20700,20650,277
|
|
20241122,133700,6814186450,20700,20750,20750,20700,446
|
|
20241122,133600,6804944700,20750,20700,20750,20700,187
|
|
20241122,133500,6801069900,20700,20700,20700,20700,216
|
|
20241122,133400,6796598700,20700,20750,20750,20650,415
|
|
20241122,133300,6788006150,20750,20700,20750,20700,595
|
|
20241122,133200,6775662150,20700,20700,20700,20650,392
|
|
20241122,133100,6767547950,20750,20700,20750,20650,335
|
|
20241122,133000,6760609600,20700,20650,20700,20650,272
|
|
20241122,132900,6754989250,20650,20700,20750,20650,1100
|
|
20241122,132800,6732245900,20750,20750,20750,20750,160
|
|
20241122,132700,6728925900,20750,20750,20800,20750,247
|
|
20241122,132600,6723800250,20750,20750,20750,20700,803
|
|
20241122,132500,6707138400,20750,20750,20750,20700,733
|
|
20241122,132400,6691953900,20750,20700,20750,20700,411
|
|
20241122,132300,6683438250,20700,20750,20750,20650,536
|
|
20241122,132200,6672355800,20750,20700,20750,20700,336
|
|
20241122,132100,6665393850,20750,20700,20750,20700,194
|
|
20241122,132000,6661375600,20700,20700,20750,20650,801
|
|
20241122,131900,6644815100,20750,20750,20800,20750,410
|
|
20241122,131800,6636301900,20750,20700,20750,20650,204
|
|
20241122,131700,6632077750,20750,20750,20750,20650,873
|
|
20241122,131600,6613999850,20750,20750,20800,20750,554
|
|
20241122,131500,6602502700,20750,20700,20800,20700,651
|
|
20241122,131400,6589013400,20700,20800,20800,20700,358
|
|
20241122,131300,6581573700,20800,20750,20800,20750,130
|
|
20241122,131200,6578870350,20750,20700,20750,20700,381
|
|
20241122,131100,6570979550,20700,20750,20800,20650,282
|
|
20241122,131000,6565133450,20750,20750,20800,20750,277
|
|
20241122,130900,6559385650,20750,20750,20750,20700,900
|
|
20241122,130800,6540716400,20750,20750,20750,20700,341
|
|
20241122,130700,6533655500,20750,20700,20750,20650,494
|
|
20241122,130600,6523422150,20700,20600,20700,20550,2306
|
|
20241122,130500,6475805350,20600,20600,20650,20600,1278
|
|
20241122,130400,6449447850,20600,20600,20650,20550,479
|
|
20241122,130300,6439583350,20550,20650,20750,20550,6395
|
|
20241122,130200,6307700150,20700,20750,20750,20700,427
|
|
20241122,130100,6298860500,20700,20750,20750,20700,409
|
|
20241122,130000,6290381500,20750,20750,20750,20700,362
|
|
20241122,125900,6282884750,20750,20750,20750,20700,398
|
|
20241122,125800,6274635150,20750,20700,20800,20700,1118
|
|
20241122,125700,6251479150,20750,20800,20800,20700,5023
|
|
20241122,125600,6147207850,20800,20750,20800,20750,984
|
|
20241122,125500,6126781550,20750,20800,20850,20750,385
|
|
20241122,125400,6118773650,20850,20850,20850,20800,1726
|
|
20241122,125300,6082854250,20850,20850,20850,20800,264
|
|
20241122,125200,6077351450,20850,20900,20900,20850,412
|
|
20241122,125100,6068753850,20850,20850,20850,20800,819
|
|
20241122,125000,6051694600,20850,20850,20850,20800,188
|
|
20241122,124900,6047774900,20850,20850,20900,20800,837
|
|
20241122,124800,6030319550,20850,20900,20900,20850,662
|
|
20241122,124700,6016511950,20900,20950,20950,20850,363
|
|
20241122,124600,6008924700,20950,20900,20950,20900,379
|
|
20241122,124500,6000995600,20900,20950,20950,20900,413
|
|
20241122,124400,5992356000,20950,20900,20950,20900,266
|
|
20241122,124300,5986787750,20950,20900,20950,20900,333
|
|
20241122,124200,5979827200,20900,20900,20950,20850,406
|
|
20241122,124100,5971344200,20900,20900,20950,20850,237
|
|
20241122,124000,5966384750,20900,20900,20900,20850,432
|
|
20241122,123900,5957361450,20900,20850,20900,20850,633
|
|
20241122,123800,5944148350,20850,20900,20900,20850,78
|
|
20241122,123700,5942518700,20900,20900,20900,20900,311
|
|
20241122,123600,5936018800,20900,20900,20950,20900,176
|
|
20241122,123500,5932336250,20900,20900,20900,20900,514
|
|
20241122,123400,5921593650,20950,20900,20950,20900,977
|
|
20241122,123300,5901164700,20950,21000,21000,20900,284
|
|
20241122,123200,5895213450,21000,21000,21000,21000,160
|
|
20241122,123100,5891853450,21000,20950,21000,20900,365
|
|
20241122,123000,5884204850,21000,21000,21000,20950,152
|
|
20241122,122900,5881015250,21000,20950,21000,20900,416
|
|
20241122,122800,5872294650,20950,20950,21000,20950,222
|
|
20241122,122700,5867642900,20950,20950,21000,20950,643
|
|
20241122,122600,5854156200,21000,20900,21000,20900,615
|
|
20241122,122500,5841264050,20950,20950,20950,20900,377
|
|
20241122,122400,5833380600,20950,20950,20950,20900,289
|
|
20241122,122300,5827329550,20950,20950,20950,20900,353
|
|
20241122,122200,5819935250,20950,20950,21000,20950,178
|
|
20241122,122100,5816204750,20950,20950,21000,20950,197
|
|
20241122,122000,5812070450,20950,20950,21000,20950,389
|
|
20241122,121900,5803917800,20900,20950,20950,20900,637
|
|
20241122,121800,5790599850,20950,21000,21000,20900,331
|
|
20241122,121700,5783658150,21000,20950,21000,20950,255
|
|
20241122,121600,5778303800,20950,20950,20950,20900,698
|
|
20241122,121500,5763695500,20950,20950,20950,20950,59
|
|
20241122,121400,5762459450,20950,20950,20950,20950,366
|
|
20241122,121300,5754791750,20950,20950,20950,20900,813
|
|
20241122,121200,5737778950,20950,20950,20950,20950,368
|
|
20241122,121100,5730069350,20950,20900,20950,20850,1136
|
|
20241122,121000,5706342100,20900,20900,20900,20900,807
|
|
20241122,120900,5689475800,20900,20900,20950,20850,484
|
|
20241122,120800,5679360400,20900,20900,20950,20900,291
|
|
20241122,120700,5673277300,20900,20950,20950,20900,265
|
|
20241122,120600,5667732600,20950,20950,20950,20900,374
|
|
20241122,120500,5659903150,20950,20900,20950,20900,454
|
|
20241122,120400,5650409100,20950,20950,20950,20900,314
|
|
20241122,120300,5643833400,20950,20950,20950,20900,335
|
|
20241122,120200,5636817050,20950,20900,20950,20900,509
|
|
20241122,120100,5626175700,20900,20950,20950,20900,248
|
|
20241122,120000,5620980150,20950,20950,20950,20900,195
|
|
20241122,115900,5616895000,20950,20900,20950,20900,441
|
|
20241122,115800,5607668600,20950,21000,21000,20900,1951
|
|
20241122,115700,5566792750,21000,21000,21000,20950,903
|
|
20241122,115600,5547838800,21000,21000,21000,20950,1794
|
|
20241122,115500,5510247500,21000,21000,21000,20950,878
|
|
20241122,115400,5491810000,21000,21000,21000,20950,344
|
|
20241122,115300,5484586500,21000,21000,21000,20950,498
|
|
20241122,115200,5474143300,21000,20950,21000,20900,1069
|
|
20241122,115100,5451747800,20950,21000,21000,20950,313
|
|
20241122,115000,5445186600,21000,20950,21000,20900,480
|
|
20241122,114900,5435143950,20950,20950,21000,20900,670
|
|
20241122,114800,5421125300,20950,20950,20950,20850,709
|
|
20241122,114700,5406307850,20950,21000,21000,20900,355
|
|
20241122,114600,5398867050,21000,21000,21000,20950,243
|
|
20241122,114500,5393764550,21000,21050,21050,21000,1376
|
|
20241122,114400,5364861800,21050,21050,21050,20950,1448
|
|
20241122,114300,5334434850,21050,21050,21050,21000,455
|
|
20241122,114200,5324857400,21050,21100,21100,21050,2196
|
|
20241122,114100,5278620750,21050,21100,21100,21050,709
|
|
20241122,114000,5263681950,21100,21050,21100,21050,2199
|
|
20241122,113900,5217360000,21050,21000,21050,20950,642
|
|
20241122,113800,5203902300,20950,20950,21000,20950,2859
|
|
20241122,113700,5143888250,20950,21000,21000,20900,193
|
|
20241122,113600,5139842300,21000,20950,21000,20900,577
|
|
20241122,113500,5127748150,21000,21000,21000,20950,236
|
|
20241122,113400,5122794950,21000,20950,21000,20950,447
|
|
20241122,113300,5113429050,20900,20950,20950,20900,763
|
|
20241122,113200,5097471400,20950,20900,20950,20900,147
|
|
20241122,113100,5094393450,20900,20950,21000,20850,2573
|
|
20241122,113000,5040543050,20950,20950,20950,20850,797
|
|
20241122,112900,5023862000,20950,20850,20950,20850,1110
|
|
20241122,112800,5000689600,20850,20850,20850,20800,848
|
|
20241122,112700,4983038900,20850,20900,20900,20800,1329
|
|
20241122,112600,4955336800,20900,20900,20900,20850,263
|
|
20241122,112500,4949840350,20900,20900,20900,20850,326
|
|
20241122,112400,4943034500,20900,20900,20950,20850,630
|
|
20241122,112300,4929882450,20950,20950,20950,20900,458
|
|
20241122,112200,4920295650,20900,21050,21100,20900,3023
|
|
20241122,112100,4856796900,21100,21150,21150,21050,2025
|
|
20241122,112000,4814081150,21150,21150,21150,21050,2168
|
|
20241122,111900,4768251300,21150,21100,21150,21000,3310
|
|
20241122,111800,4698294700,21050,21050,21100,21000,1131
|
|
20241122,111700,4674499750,21000,21050,21100,21000,1068
|
|
20241122,111600,4651986500,21100,21100,21100,21000,1745
|
|
20241122,111500,4615243650,21100,21100,21150,21100,885
|
|
20241122,111400,4596556800,21100,21050,21100,21000,6659
|
|
20241122,111300,4456223300,21050,21000,21050,20950,1230
|
|
20241122,111200,4430392600,21000,21000,21050,20950,4441
|
|
20241122,111100,4337090550,21000,20900,21000,20850,7784
|
|
20241122,111000,4174073600,20850,20900,20900,20850,577
|
|
20241122,110900,4162023850,20850,20900,20900,20850,434
|
|
20241122,110800,4152967900,20900,20900,20900,20850,470
|
|
20241122,110700,4143149900,20850,20900,20950,20850,383
|
|
20241122,110600,4135145350,20950,20900,20950,20900,775
|
|
20241122,110500,4118941650,20900,20800,20900,20750,4103
|
|
20241122,110400,4033332550,20850,20800,20850,20800,1470
|
|
20241122,110300,4002756300,20800,20800,20850,20750,867
|
|
20241122,110200,3984718050,20800,20850,20850,20800,1135
|
|
20241122,110100,3961107650,20850,20900,20900,20850,662
|
|
20241122,110000,3947300350,20850,20900,20900,20850,1435
|
|
20241122,105900,3917373150,20900,20900,20900,20850,546
|
|
20241122,105800,3905961850,20900,20900,20950,20850,896
|
|
20241122,105700,3887243900,20950,20900,20950,20900,395
|
|
20241122,105600,3878975600,20900,20900,20900,20850,490
|
|
20241122,105500,3868734850,20900,20900,20900,20850,1255
|
|
20241122,105400,3842521050,20900,20900,20900,20850,333
|
|
20241122,105300,3835561850,20900,20900,20950,20850,1812
|
|
20241122,105200,3797691500,20900,20850,20900,20800,2754
|
|
20241122,105100,3740222400,20850,20800,20850,20800,862
|
|
20241122,105000,3722264650,20800,20800,20850,20800,980
|
|
20241122,104900,3701880500,20800,20750,20850,20750,393
|
|
20241122,104800,3693703100,20800,20800,20850,20750,979
|
|
20241122,104700,3673340200,20800,20850,20850,20750,374
|
|
20241122,104600,3665557800,20750,20850,20900,20750,1242
|
|
20241122,104500,3639697550,20900,20900,20900,20850,449
|
|
20241122,104400,3630313850,20900,20850,20900,20850,893
|
|
20241122,104300,3611692350,20850,20900,20900,20850,1276
|
|
20241122,104200,3585065300,20900,20900,20900,20850,1043
|
|
20241122,104100,3563277000,20900,20900,20900,20850,372
|
|
20241122,104000,3555502900,20850,20850,20900,20800,2047
|
|
20241122,103900,3512820000,20850,20850,20850,20850,359
|
|
20241122,103800,3505334850,20850,20800,20850,20800,989
|
|
20241122,103700,3484748650,20850,20850,20850,20800,368
|
|
20241122,103600,3477078600,20800,20800,20850,20750,1619
|
|
20241122,103500,3443408350,20800,20700,20800,20650,1384
|
|
20241122,103400,3414744000,20750,20750,20750,20700,938
|
|
20241122,103300,3395314800,20750,20800,20800,20700,973
|
|
20241122,103200,3375130750,20800,20800,20800,20700,947
|
|
20241122,103100,3355478050,20700,20800,20800,20700,537
|
|
20241122,103000,3344334300,20800,20800,20800,20750,547
|
|
20241122,102900,3332961950,20750,20800,20850,20750,1388
|
|
20241122,102800,3304077200,20800,20850,20850,20800,448
|
|
20241122,102700,3294738950,20850,20800,20850,20800,1355
|
|
20241122,102600,3266543600,20800,20900,20900,20750,1885
|
|
20241122,102500,3227246300,20900,20800,20900,20750,9036
|
|
20241122,102400,3039060150,20750,20750,20800,20750,147
|
|
20241122,102300,3036006400,20750,20800,20800,20700,1248
|
|
20241122,102200,3010097300,20800,20750,20850,20700,2172
|
|
20241122,102100,2964920100,20750,20800,20800,20700,2877
|
|
20241122,102000,2905217300,20800,20850,20850,20800,1118
|
|
20241122,101900,2881939400,20850,20850,20850,20750,1195
|
|
20241122,101800,2857068100,20850,20850,20850,20800,1591
|
|
20241122,101700,2823928400,20800,20750,20850,20750,3878
|
|
20241122,101600,2743256000,20750,20750,20800,20700,2927
|
|
20241122,101500,2682558650,20750,20750,20750,20650,595
|
|
20241122,101400,2670225150,20700,20750,20800,20700,1455
|
|
20241122,101300,2640090100,20750,20750,20750,20700,2213
|
|
20241122,101200,2594171750,20750,20700,20750,20650,1520
|
|
20241122,101100,2562707700,20700,20700,20750,20650,2555
|
|
20241122,101000,2509839200,20700,20700,20700,20650,578
|
|
20241122,100900,2497875400,20700,20700,20700,20700,492
|
|
20241122,100800,2487691000,20650,20650,20700,20650,2716
|
|
20241122,100700,2431544000,20700,20650,20700,20600,3995
|
|
20241122,100600,2349094700,20650,20650,20650,20600,1919
|
|
20241122,100500,2309482500,20700,20650,20700,20600,9898
|
|
20241122,100400,2105086950,20650,20550,20700,20550,6112
|
|
20241122,100300,1979115900,20550,20550,20550,20500,1189
|
|
20241122,100200,1954686800,20550,20400,20550,20400,5296
|
|
20241122,100100,1846058500,20400,20350,20400,20350,1982
|
|
20241122,100000,1805673750,20350,20350,20400,20350,242
|
|
20241122,095900,1800737450,20350,20400,20450,20350,2928
|
|
20241122,095800,1741010300,20450,20450,20450,20400,958
|
|
20241122,095700,1721426500,20450,20450,20500,20450,2289
|
|
20241122,095600,1674602550,20450,20400,20500,20400,4063
|
|
20241122,095500,1591584950,20400,20350,20400,20350,767
|
|
20241122,095400,1575970450,20350,20400,20400,20300,1386
|
|
20241122,095300,1547761750,20350,20250,20350,20250,4419
|
|
20241122,095200,1458037100,20250,20250,20250,20200,127
|
|
20241122,095100,1455465550,20200,20200,20250,20200,258
|
|
20241122,095000,1450252200,20150,20250,20250,20150,394
|
|
20241122,094900,1442283500,20250,20250,20250,20200,113
|
|
20241122,094800,1439996350,20200,20200,20200,20150,213
|
|
20241122,094700,1435694250,20150,20200,20250,20150,1953
|
|
20241122,094600,1396288100,20200,20200,20250,20200,1645
|
|
20241122,094500,1363056700,20250,20200,20250,20200,847
|
|
20241122,094400,1345931100,20150,20200,20200,20150,17
|
|
20241122,094300,1345588000,20200,20150,20200,20150,367
|
|
20241122,094200,1338191000,20200,20200,20250,20150,531
|
|
20241122,094100,1327490650,20150,20200,20250,20150,1745
|
|
20241122,094000,1292266300,20200,20150,20200,20150,177
|
|
20241122,093900,1288699450,20200,20200,20250,20200,1898
|
|
20241122,093800,1250359250,20250,20250,20250,20200,474
|
|
20241122,093700,1240773700,20250,20250,20250,20200,634
|
|
20241122,093600,1227965550,20250,20250,20250,20200,442
|
|
20241122,093500,1219026550,20250,20200,20250,20200,633
|
|
20241122,093400,1206232750,20250,20200,20250,20200,128
|
|
20241122,093300,1203643250,20250,20250,20250,20200,185
|
|
20241122,093200,1199899100,20250,20250,20250,20200,312
|
|
20241122,093100,1193585800,20250,20300,20300,20250,740
|
|
20241122,093000,1178599600,20250,20250,20250,20200,733
|
|
20241122,092900,1163759150,20250,20200,20250,20150,1393
|
|
20241122,092800,1135647050,20150,20200,20200,20150,711
|
|
20241122,092700,1121305100,20200,20250,20300,20150,1575
|
|
20241122,092600,1089476050,20250,20250,20250,20200,644
|
|
20241122,092500,1076441400,20250,20200,20250,20150,994
|
|
20241122,092400,1056372350,20200,20200,20250,20150,2758
|
|
20241122,092300,1000732950,20200,20250,20300,20200,1929
|
|
20241122,092200,961740300,20250,20350,20350,20250,2082
|
|
20241122,092100,919497050,20350,20350,20400,20350,3013
|
|
20241122,092000,858182450,20300,20350,20350,20300,1073
|
|
20241122,091900,836372600,20350,20300,20400,20300,339
|
|
20241122,091800,829464950,20400,20350,20400,20350,1570
|
|
20241122,091700,797509350,20350,20300,20350,20300,63
|
|
20241122,091600,796227650,20250,20300,20350,20250,514
|
|
20241122,091500,785800000,20200,20150,20300,20150,575
|
|
20241122,091400,774140900,20150,20150,20250,20150,1243
|
|
20241122,091300,749002900,20200,20200,20250,20200,2701
|
|
20241122,091200,694440650,20200,20200,20250,20150,2025
|
|
20241122,091100,653549200,20200,20100,20200,20050,1369
|
|
20241122,091000,626004850,20100,20100,20150,20100,1214
|
|
20241122,090900,601603150,20100,20100,20150,20100,1687
|
|
20241122,090800,567690300,20100,20150,20150,20050,2477
|
|
20241122,090700,517864700,20150,20200,20250,20150,896
|
|
20241122,090600,499772950,20200,20200,20250,20200,1390
|
|
20241122,090500,471648600,20200,20100,20200,20100,3318
|
|
20241122,090400,404676650,20150,20100,20200,20100,3364
|
|
20241122,090300,337048950,20100,20150,20200,20050,6779
|
|
20241122,090200,200922300,20150,20300,20300,20150,4396
|
|
20241122,090100,111872550,20300,20350,20350,20300,1593
|
|
20241122,090000,79509000,20350,20400,20450,20300,3879
|