577 lines
32 KiB
CSV
577 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,183400,30085448350,27100,27100,27100,27100,9401
|
|
20231124,183300,30085448350,27100,27100,27100,27100,0
|
|
20231124,183200,30085448350,27100,27100,27100,27100,0
|
|
20231124,183100,30085448350,27100,27100,27100,27100,0
|
|
20231124,183000,30085448350,27100,27100,27100,27100,0
|
|
20231124,182900,30085448350,27100,27100,27100,27100,0
|
|
20231124,182800,30085448350,27100,27100,27100,27100,0
|
|
20231124,182700,30085448350,27100,27100,27100,27100,0
|
|
20231124,182600,30085448350,27100,27100,27100,27100,0
|
|
20231124,182500,30085448350,27100,27100,27100,27100,0
|
|
20231124,182400,30085448350,27100,27100,27100,27100,0
|
|
20231124,182300,30085448350,27100,27100,27100,27100,0
|
|
20231124,182200,30085448350,27100,27100,27100,27100,0
|
|
20231124,182100,30085448350,27100,27100,27100,27100,0
|
|
20231124,182000,30085448350,27100,27100,27100,27100,0
|
|
20231124,181900,30085448350,27100,27100,27100,27100,0
|
|
20231124,181800,30085448350,27100,27100,27100,27100,0
|
|
20231124,181700,30085448350,27100,27100,27100,27100,0
|
|
20231124,181600,30085448350,27100,27100,27100,27100,0
|
|
20231124,181500,30085448350,27100,27100,27100,27100,0
|
|
20231124,181400,30085448350,27100,27100,27100,27100,0
|
|
20231124,181300,30085448350,27100,27100,27100,27100,0
|
|
20231124,181200,30085448350,27100,27100,27100,27100,0
|
|
20231124,181100,30085448350,27100,27100,27100,27100,0
|
|
20231124,181000,30085448350,27100,27100,27100,27100,0
|
|
20231124,180900,30085448350,27100,27100,27100,27100,0
|
|
20231124,180800,30085448350,27100,27100,27100,27100,0
|
|
20231124,180700,30085448350,27100,27100,27100,27100,0
|
|
20231124,180600,30085448350,27100,27100,27100,27100,0
|
|
20231124,180500,30085448350,27100,27100,27100,27100,0
|
|
20231124,180400,30085448350,27100,27100,27100,27100,9401
|
|
20231124,180300,30085448350,27100,27100,27100,27100,0
|
|
20231124,180200,30085448350,27100,27100,27100,27100,0
|
|
20231124,180100,30085448350,27100,27100,27100,27100,0
|
|
20231124,180000,30085448350,27100,27100,27100,27100,0
|
|
20231124,175900,30085448350,27100,27100,27100,27100,0
|
|
20231124,175800,30085448350,27100,27100,27100,27100,0
|
|
20231124,175700,30085448350,27100,27100,27100,27100,0
|
|
20231124,175600,30085448350,27100,27100,27100,27100,0
|
|
20231124,175500,30085448350,27100,27100,27100,27100,0
|
|
20231124,175400,30085448350,27100,27100,27100,27100,0
|
|
20231124,175300,30085448350,27100,27100,27100,27100,0
|
|
20231124,175200,30085448350,27100,27100,27100,27100,0
|
|
20231124,175100,30085448350,27100,27100,27100,27100,0
|
|
20231124,175000,30085448350,27100,27100,27100,27100,0
|
|
20231124,174900,30085448350,27100,27100,27100,27100,0
|
|
20231124,174800,30085448350,27100,27100,27100,27100,0
|
|
20231124,174700,30085448350,27100,27100,27100,27100,0
|
|
20231124,174600,30085448350,27100,27100,27100,27100,0
|
|
20231124,174500,30085448350,27100,27100,27100,27100,0
|
|
20231124,174400,30085448350,27100,27100,27100,27100,0
|
|
20231124,174300,30085448350,27100,27100,27100,27100,0
|
|
20231124,174200,30085448350,27100,27100,27100,27100,0
|
|
20231124,174100,30085448350,27100,27100,27100,27100,0
|
|
20231124,174000,30085448350,27100,27100,27100,27100,0
|
|
20231124,173900,30085448350,27100,27100,27100,27100,0
|
|
20231124,173800,30085448350,27100,27100,27100,27100,0
|
|
20231124,173700,30085448350,27100,27100,27100,27100,0
|
|
20231124,173600,30085448350,27100,27100,27100,27100,0
|
|
20231124,173500,30085448350,27100,27100,27100,27100,0
|
|
20231124,173400,30085448350,27100,27100,27100,27100,9401
|
|
20231124,173300,30085448350,27100,27100,27100,27100,0
|
|
20231124,173200,30085448350,27100,27100,27100,27100,0
|
|
20231124,173100,30085448350,27100,27100,27100,27100,0
|
|
20231124,173000,30085448350,27100,27100,27100,27100,0
|
|
20231124,172900,30085448350,27100,27100,27100,27100,0
|
|
20231124,172800,30085448350,27100,27100,27100,27100,0
|
|
20231124,172700,30085448350,27100,27100,27100,27100,0
|
|
20231124,172600,30085448350,27100,27100,27100,27100,0
|
|
20231124,172500,30085448350,27100,27100,27100,27100,0
|
|
20231124,172400,30085448350,27100,27100,27100,27100,0
|
|
20231124,172300,30085448350,27100,27100,27100,27100,0
|
|
20231124,172200,30085448350,27100,27100,27100,27100,0
|
|
20231124,172100,30085448350,27100,27100,27100,27100,0
|
|
20231124,172000,30085448350,27100,27100,27100,27100,0
|
|
20231124,171900,30085448350,27100,27100,27100,27100,0
|
|
20231124,171800,30085448350,27100,27100,27100,27100,0
|
|
20231124,171700,30085448350,27100,27100,27100,27100,0
|
|
20231124,171600,30085448350,27100,27100,27100,27100,0
|
|
20231124,171500,30085448350,27100,27100,27100,27100,0
|
|
20231124,171400,30085448350,27100,27100,27100,27100,0
|
|
20231124,171300,30085448350,27100,27100,27100,27100,0
|
|
20231124,171200,30085448350,27100,27100,27100,27100,0
|
|
20231124,171100,30085448350,27100,27100,27100,27100,0
|
|
20231124,171000,30085448350,27100,27100,27100,27100,0
|
|
20231124,170900,30085448350,27100,27100,27100,27100,0
|
|
20231124,170800,30085448350,27100,27100,27100,27100,0
|
|
20231124,170700,30085448350,27100,27100,27100,27100,0
|
|
20231124,170600,30085448350,27100,27100,27100,27100,0
|
|
20231124,170500,30085448350,27100,27100,27100,27100,0
|
|
20231124,170400,30085448350,27100,27100,27100,27100,9401
|
|
20231124,170300,30085448350,27100,27100,27100,27100,0
|
|
20231124,170200,30085448350,27100,27100,27100,27100,0
|
|
20231124,170100,30085448350,27100,27100,27100,27100,0
|
|
20231124,170000,30085448350,27100,27100,27100,27100,0
|
|
20231124,165900,30085448350,27100,27100,27100,27100,0
|
|
20231124,165800,30085448350,27100,27100,27100,27100,0
|
|
20231124,165700,30085448350,27100,27100,27100,27100,0
|
|
20231124,165600,30085448350,27100,27100,27100,27100,0
|
|
20231124,165500,30085448350,27100,27100,27100,27100,0
|
|
20231124,165400,30085448350,27100,27100,27100,27100,0
|
|
20231124,165300,30085448350,27100,27100,27100,27100,0
|
|
20231124,165200,30085448350,27100,27100,27100,27100,0
|
|
20231124,165100,30085448350,27100,27100,27100,27100,0
|
|
20231124,165000,30085448350,27100,27100,27100,27100,0
|
|
20231124,164900,30085448350,27100,27100,27100,27100,0
|
|
20231124,164800,30085448350,27100,27100,27100,27100,0
|
|
20231124,164700,30085448350,27100,27100,27100,27100,0
|
|
20231124,164600,30085448350,27100,27100,27100,27100,0
|
|
20231124,164500,30085448350,27100,27100,27100,27100,0
|
|
20231124,164400,30085448350,27100,27100,27100,27100,0
|
|
20231124,164300,30085448350,27100,27100,27100,27100,0
|
|
20231124,164200,30085448350,27100,27100,27100,27100,0
|
|
20231124,164100,30085448350,27100,27100,27100,27100,0
|
|
20231124,164000,30085448350,27100,27100,27100,27100,0
|
|
20231124,163900,30085448350,27100,27100,27100,27100,0
|
|
20231124,163800,30085448350,27100,27100,27100,27100,0
|
|
20231124,163700,30085448350,27100,27100,27100,27100,0
|
|
20231124,163600,30085448350,27100,27100,27100,27100,0
|
|
20231124,163500,30085448350,27100,27100,27100,27100,0
|
|
20231124,163400,30085448350,27100,27100,27100,27100,9401
|
|
20231124,163300,30085448350,27100,27100,27100,27100,0
|
|
20231124,163200,30085448350,27100,27100,27100,27100,0
|
|
20231124,163100,30085448350,27100,27100,27100,27100,0
|
|
20231124,163000,30085448350,27100,27100,27100,27100,0
|
|
20231124,162900,30085448350,27100,27100,27100,27100,0
|
|
20231124,162800,30085448350,27100,27100,27100,27100,0
|
|
20231124,162700,30085448350,27100,27100,27100,27100,0
|
|
20231124,162600,30085448350,27100,27100,27100,27100,0
|
|
20231124,162500,30085448350,27100,27100,27100,27100,0
|
|
20231124,162400,30085448350,27100,27100,27100,27100,0
|
|
20231124,162300,30085448350,27100,27100,27100,27100,0
|
|
20231124,162200,30085448350,27100,27100,27100,27100,0
|
|
20231124,162100,30085448350,27100,27100,27100,27100,0
|
|
20231124,162000,30085448350,27100,27100,27100,27100,0
|
|
20231124,161900,30085448350,27100,27100,27100,27100,0
|
|
20231124,161800,30085448350,27100,27100,27100,27100,0
|
|
20231124,161700,30085448350,27100,27100,27100,27100,0
|
|
20231124,161600,30085448350,27100,27100,27100,27100,0
|
|
20231124,161500,30085448350,27100,27100,27100,27100,0
|
|
20231124,161400,30085448350,27100,27100,27100,27100,0
|
|
20231124,161300,30085448350,27100,27100,27100,27100,0
|
|
20231124,161200,30085448350,27100,27100,27100,27100,0
|
|
20231124,161100,30085448350,27100,27100,27100,27100,0
|
|
20231124,161000,30085448350,27100,27100,27100,27100,0
|
|
20231124,160900,30085448350,27100,27100,27100,27100,0
|
|
20231124,160800,30085448350,27100,27100,27100,27100,0
|
|
20231124,160700,30085448350,27100,27100,27100,27100,0
|
|
20231124,160600,30085448350,27100,27100,27100,27100,0
|
|
20231124,160500,30085448350,27100,27100,27100,27100,0
|
|
20231124,160400,30085448350,27100,27100,27100,27100,9401
|
|
20231124,160300,30085448350,27100,27100,27100,27100,0
|
|
20231124,160200,30085448350,27100,27100,27100,27100,0
|
|
20231124,160100,30085448350,27100,27100,27100,27100,0
|
|
20231124,160000,30085448350,27100,27100,27100,27100,0
|
|
20231124,155900,30085448350,27100,27100,27100,27100,0
|
|
20231124,155800,30085448350,27100,27100,27100,27100,0
|
|
20231124,155700,30085448350,27100,27100,27100,27100,0
|
|
20231124,155600,30085448350,27100,27100,27100,27100,0
|
|
20231124,155500,30085448350,27100,27100,27100,27100,0
|
|
20231124,155400,30085448350,27100,27100,27100,27100,0
|
|
20231124,155300,30085448350,27100,27100,27100,27100,0
|
|
20231124,155200,30085448350,27100,27100,27100,27100,0
|
|
20231124,155100,30085448350,27100,27100,27100,27100,0
|
|
20231124,155000,30085448350,27100,27100,27100,27100,0
|
|
20231124,154900,30085448350,27100,27100,27100,27100,0
|
|
20231124,154800,30085448350,27100,27100,27100,27100,0
|
|
20231124,154700,30085448350,27100,27100,27100,27100,0
|
|
20231124,154600,30085448350,27100,27100,27100,27100,0
|
|
20231124,154500,30085448350,27100,27100,27100,27100,0
|
|
20231124,154400,30085448350,27100,27100,27100,27100,0
|
|
20231124,154300,30085448350,27100,27100,27100,27100,0
|
|
20231124,154200,30085448350,27100,27100,27100,27100,0
|
|
20231124,154100,30085448350,27100,27100,27100,27100,0
|
|
20231124,154000,30085448350,27100,27100,27100,27100,0
|
|
20231124,153900,30085448350,27100,27100,27100,27100,0
|
|
20231124,153800,30085448350,27100,27100,27100,27100,0
|
|
20231124,153700,30085448350,27100,27100,27100,27100,0
|
|
20231124,153600,30085448350,27100,27100,27100,27100,0
|
|
20231124,153500,30085448350,27100,27100,27100,27100,0
|
|
20231124,153400,30085448350,27100,27100,27100,27100,9401
|
|
20231124,153300,30085448350,27100,27100,27100,27100,0
|
|
20231124,153200,30085448350,27100,27100,27100,27100,0
|
|
20231124,153100,30085448350,27100,27100,27100,27100,0
|
|
20231124,153000,30085448350,27100,27100,27100,27100,9401
|
|
20231124,152900,29830681250,27050,27050,27050,27050,0
|
|
20231124,152800,29830681250,27050,27050,27050,27050,0
|
|
20231124,152700,29830681250,27050,27050,27050,27050,0
|
|
20231124,152600,29830681250,27050,27050,27050,27050,0
|
|
20231124,152500,29830681250,27050,27050,27050,27050,0
|
|
20231124,152400,29830681250,27050,27050,27050,27050,0
|
|
20231124,152300,29830681250,27050,27050,27050,27050,0
|
|
20231124,152200,29830681250,27050,27050,27050,27050,0
|
|
20231124,152100,29830681250,27050,27050,27050,27050,0
|
|
20231124,152000,29830681250,27050,27050,27050,27050,0
|
|
20231124,151900,29830681250,27050,27100,27100,27000,2533
|
|
20231124,151800,29762143500,27050,27100,27150,27050,1364
|
|
20231124,151700,29725175700,27100,27050,27100,27050,704
|
|
20231124,151600,29706115750,27100,27050,27100,27050,1022
|
|
20231124,151500,29678452900,27100,27050,27100,27050,1335
|
|
20231124,151400,29642302900,27050,27100,27100,27050,1172
|
|
20231124,151300,29610583200,27100,27100,27100,27050,848
|
|
20231124,151200,29587626200,27100,27100,27100,27050,537
|
|
20231124,151100,29573084950,27000,27050,27100,27000,509
|
|
20231124,151000,29559328750,27050,27100,27150,27000,477
|
|
20231124,150900,29546418050,27100,27000,27100,27000,1116
|
|
20231124,150800,29516274850,27050,27050,27100,27000,731
|
|
20231124,150700,29496512600,27050,27000,27050,26950,11847
|
|
20231124,150600,29176151050,26950,27000,27050,26950,957
|
|
20231124,150500,29150346200,27050,27000,27100,26950,2067
|
|
20231124,150400,29094488800,27000,27000,27000,26900,4107
|
|
20231124,150300,28983791750,27000,27050,27050,27000,4396
|
|
20231124,150200,28865061850,27050,27100,27100,27050,3655
|
|
20231124,150100,28766176250,27050,27100,27150,27050,711
|
|
20231124,150000,28746917650,27150,27150,27200,27150,454
|
|
20231124,145900,28734576400,27200,27150,27200,27100,1515
|
|
20231124,145800,28693479750,27150,27150,27200,27050,904
|
|
20231124,145700,28668943900,27100,27200,27200,27050,3780
|
|
20231124,145600,28566550350,27200,27150,27200,27150,1354
|
|
20231124,145500,28529753650,27150,27200,27250,27050,3731
|
|
20231124,145400,28428661550,27100,27250,27250,27100,2683
|
|
20231124,145300,28355856750,27200,27200,27250,27150,2650
|
|
20231124,145200,28283751750,27200,27200,27200,27150,948
|
|
20231124,145100,28257984700,27150,27250,27250,27150,910
|
|
20231124,145000,28233247250,27250,27250,27250,27200,989
|
|
20231124,144900,28206330800,27200,27300,27300,27200,1150
|
|
20231124,144800,28174987950,27300,27300,27350,27200,2339
|
|
20231124,144700,28111214050,27300,27350,27350,27300,1126
|
|
20231124,144600,28080458300,27350,27350,27350,27300,895
|
|
20231124,144500,28055990500,27350,27400,27400,27300,1733
|
|
20231124,144400,28008619000,27350,27400,27400,27350,516
|
|
20231124,144300,27994486950,27400,27500,27500,27350,1418
|
|
20231124,144200,27955620950,27500,27400,27500,27400,1446
|
|
20231124,144100,27915961500,27400,27450,27500,27400,486
|
|
20231124,144000,27902623800,27500,27450,27500,27400,2272
|
|
20231124,143900,27840302900,27500,27450,27500,27400,2368
|
|
20231124,143800,27775287050,27500,27500,27500,27450,791
|
|
20231124,143700,27753556250,27500,27450,27500,27400,1002
|
|
20231124,143600,27726044000,27450,27450,27450,27400,1869
|
|
20231124,143500,27674769100,27450,27450,27450,27400,814
|
|
20231124,143400,27652437300,27450,27400,27450,27400,767
|
|
20231124,143300,27631406000,27450,27400,27450,27400,903
|
|
20231124,143200,27606627800,27450,27450,27450,27400,617
|
|
20231124,143100,27589700850,27450,27350,27450,27350,2085
|
|
20231124,143000,27532572550,27400,27350,27400,27350,2139
|
|
20231124,142900,27474038550,27350,27350,27400,27300,970
|
|
20231124,142800,27447509150,27350,27300,27350,27200,1182
|
|
20231124,142700,27415252350,27450,27400,27450,27250,2116
|
|
20231124,142600,27357324250,27400,27250,27400,27200,2465
|
|
20231124,142500,27290010500,27250,27150,27300,27150,4172
|
|
20231124,142400,27176488350,27200,27250,27250,27150,1266
|
|
20231124,142300,27142074250,27200,27200,27300,27200,1310
|
|
20231124,142200,27106399050,27250,27150,27250,27150,2988
|
|
20231124,142100,27025148100,27200,27250,27300,27150,1782
|
|
20231124,142000,26976688550,27250,27250,27250,27150,3452
|
|
20231124,141900,26882821150,27250,27250,27300,27200,1996
|
|
20231124,141800,26828445800,27250,27350,27350,27250,1620
|
|
20231124,141700,26784228650,27300,27300,27350,27300,868
|
|
20231124,141600,26760514700,27300,27300,27400,27250,1502
|
|
20231124,141500,26719501550,27350,27350,27350,27250,1546
|
|
20231124,141400,26677276250,27300,27300,27400,27250,2356
|
|
20231124,141300,26612883700,27300,27300,27350,27250,1543
|
|
20231124,141200,26570784100,27300,27300,27350,27250,1122
|
|
20231124,141100,26540140900,27250,27300,27400,27250,2957
|
|
20231124,141000,26459369350,27300,27400,27450,27300,1583
|
|
20231124,140900,26416046000,27400,27400,27450,27350,925
|
|
20231124,140800,26390689850,27450,27500,27500,27400,1975
|
|
20231124,140700,26336482350,27500,27500,27550,27450,1430
|
|
20231124,140600,26297161450,27500,27550,27550,27500,1403
|
|
20231124,140500,26258552350,27550,27550,27550,27500,994
|
|
20231124,140400,26231199150,27550,27500,27550,27500,2120
|
|
20231124,140300,26172886500,27450,27450,27550,27450,1812
|
|
20231124,140200,26123061200,27450,27550,27550,27400,2476
|
|
20231124,140100,26055015200,27550,27600,27600,27500,857
|
|
20231124,140000,26031413200,27600,27600,27600,27550,795
|
|
20231124,135900,26009491300,27600,27600,27600,27550,1167
|
|
20231124,135800,25977302000,27600,27600,27600,27550,484
|
|
20231124,135700,25963944250,27600,27600,27600,27500,1159
|
|
20231124,135600,25931973200,27550,27600,27600,27550,1953
|
|
20231124,135500,25878125800,27600,27600,27600,27550,839
|
|
20231124,135400,25854975600,27600,27550,27600,27500,1098
|
|
20231124,135300,25824706850,27550,27600,27600,27500,1294
|
|
20231124,135200,25789042500,27600,27600,27600,27550,1003
|
|
20231124,135100,25761368550,27500,27600,27650,27500,1539
|
|
20231124,135000,25718888700,27650,27600,27650,27600,669
|
|
20231124,134900,25700396050,27650,27650,27700,27550,2944
|
|
20231124,134800,25619028250,27700,27650,27700,27600,1868
|
|
20231124,134700,25567346750,27650,27600,27650,27550,6972
|
|
20231124,134600,25374811650,27600,27550,27600,27500,2907
|
|
20231124,134500,25294702050,27550,27500,27600,27500,1636
|
|
20231124,134400,25249627600,27500,27600,27600,27500,2835
|
|
20231124,134300,25171513150,27650,27600,27650,27550,1274
|
|
20231124,134200,25136331750,27600,27600,27650,27550,2311
|
|
20231124,134100,25072547400,27650,27650,27700,27550,2923
|
|
20231124,134000,24991714700,27700,27650,27700,27600,5290
|
|
20231124,133900,24845329600,27600,27600,27650,27600,2870
|
|
20231124,133800,24766017400,27600,27600,27600,27550,1899
|
|
20231124,133700,24713622000,27600,27600,27600,27550,1349
|
|
20231124,133600,24676397100,27600,27500,27600,27500,6034
|
|
20231124,133500,24510297400,27500,27500,27500,27450,3311
|
|
20231124,133400,24419245900,27500,27450,27500,27450,1193
|
|
20231124,133300,24386457150,27500,27450,27500,27400,1413
|
|
20231124,133200,24347673650,27450,27400,27450,27400,727
|
|
20231124,133100,24327733700,27400,27400,27450,27350,1357
|
|
20231124,133000,24290562400,27400,27400,27450,27400,895
|
|
20231124,132900,24266027850,27400,27450,27450,27400,518
|
|
20231124,132800,24251812850,27450,27400,27450,27400,570
|
|
20231124,132700,24236186150,27400,27500,27500,27400,1216
|
|
20231124,132600,24202832050,27450,27500,27500,27450,307
|
|
20231124,132500,24194400850,27500,27450,27500,27450,1027
|
|
20231124,132400,24166197700,27500,27450,27500,27450,1206
|
|
20231124,132300,24133084100,27450,27400,27450,27400,599
|
|
20231124,132200,24116653800,27450,27450,27450,27400,1200
|
|
20231124,132100,24083714300,27450,27400,27450,27400,2459
|
|
20231124,132000,24016312050,27350,27350,27400,27300,420
|
|
20231124,131900,24004813650,27350,27350,27400,27300,908
|
|
20231124,131800,23979979800,27350,27350,27400,27200,1879
|
|
20231124,131700,23928756750,27350,27350,27400,27300,664
|
|
20231124,131600,23910586800,27400,27400,27400,27350,376
|
|
20231124,131500,23900288300,27350,27350,27400,27350,1403
|
|
20231124,131400,23861891100,27400,27400,27400,27250,760
|
|
20231124,131300,23841093950,27400,27400,27400,27350,213
|
|
20231124,131200,23835260950,27400,27400,27400,27300,856
|
|
20231124,131100,23811820400,27400,27450,27450,27350,742
|
|
20231124,131000,23791518850,27450,27500,27500,27350,1228
|
|
20231124,130900,23757839500,27500,27450,27500,27400,4375
|
|
20231124,130800,23637635750,27450,27400,27450,27400,4514
|
|
20231124,130700,23513730150,27400,27350,27450,27300,5575
|
|
20231124,130600,23361058500,27350,27350,27350,27300,769
|
|
20231124,130500,23340033100,27350,27300,27350,27300,1114
|
|
20231124,130400,23309566200,27300,27350,27350,27300,565
|
|
20231124,130300,23294118650,27350,27300,27350,27250,2472
|
|
20231124,130200,23226632800,27300,27250,27300,27200,1806
|
|
20231124,130100,23177396650,27250,27250,27250,27150,475
|
|
20231124,130000,23164470850,27250,27200,27250,27200,341
|
|
20231124,125900,23155192500,27250,27200,27250,27200,741
|
|
20231124,125800,23135026900,27200,27150,27200,27100,389
|
|
20231124,125700,23124463800,27200,27200,27200,27150,254
|
|
20231124,125600,23117559700,27200,27200,27250,27200,305
|
|
20231124,125500,23109255250,27200,27200,27200,27150,857
|
|
20231124,125400,23085965250,27200,27200,27200,27200,274
|
|
20231124,125300,23078512450,27200,27200,27200,27200,107
|
|
20231124,125200,23075602050,27200,27150,27200,27150,1095
|
|
20231124,125100,23045846750,27150,27150,27150,27100,902
|
|
20231124,125000,23021379750,27150,27100,27150,27100,203
|
|
20231124,124900,23015869900,27050,27150,27150,27050,729
|
|
20231124,124800,22996111100,27150,27100,27150,27050,684
|
|
20231124,124700,22977566350,27150,27100,27150,27000,1107
|
|
20231124,124600,22947605150,27050,27150,27150,27050,1050
|
|
20231124,124500,22919163500,27150,27100,27200,27050,2370
|
|
20231124,124400,22854978900,27100,27200,27200,27100,396
|
|
20231124,124300,22844227000,27200,27200,27200,27150,335
|
|
20231124,124200,22835122050,27200,27150,27200,27050,1440
|
|
20231124,124100,22796080750,27150,27200,27200,27150,669
|
|
20231124,124000,22777903450,27200,27100,27200,27100,1165
|
|
20231124,123900,22746274350,27100,27200,27200,27100,775
|
|
20231124,123800,22725250150,27250,27200,27250,27150,545
|
|
20231124,123700,22710415050,27250,27200,27250,27200,375
|
|
20231124,123600,22700213400,27200,27250,27250,27200,193
|
|
20231124,123500,22694961050,27250,27150,27250,27150,2664
|
|
20231124,123400,22622529100,27150,27200,27200,27150,221
|
|
20231124,123300,22616524650,27200,27150,27200,27150,427
|
|
20231124,123200,22604926900,27200,27200,27200,27100,834
|
|
20231124,123100,22582272600,27200,27200,27200,27150,361
|
|
20231124,123000,22572467100,27200,27100,27200,27050,416
|
|
20231124,122900,22561164050,27100,27150,27200,27050,3478
|
|
20231124,122800,22467034350,27150,27150,27200,27150,962
|
|
20231124,122700,22440902100,27150,27100,27150,27100,360
|
|
20231124,122600,22431136650,27150,27150,27150,27100,315
|
|
20231124,122500,22422585050,27150,27150,27200,27100,745
|
|
20231124,122400,22402358800,27150,27150,27200,27150,885
|
|
20231124,122300,22378328800,27200,27200,27200,27150,563
|
|
20231124,122200,22363023100,27250,27250,27250,27200,368
|
|
20231124,122100,22353000100,27250,27200,27250,27150,251
|
|
20231124,122000,22346177100,27250,27250,27250,27150,523
|
|
20231124,121900,22331944850,27250,27250,27250,27200,204
|
|
20231124,121800,22326386400,27250,27150,27250,27150,474
|
|
20231124,121700,22313501600,27150,27200,27200,27100,1319
|
|
20231124,121600,22277664300,27200,27150,27200,27100,304
|
|
20231124,121500,22269405250,27100,27150,27200,27100,560
|
|
20231124,121400,22254183950,27200,27200,27250,27200,275
|
|
20231124,121300,22246700150,27200,27200,27250,27150,454
|
|
20231124,121200,22234352900,27200,27250,27250,27150,352
|
|
20231124,121100,22224775400,27250,27200,27250,27150,533
|
|
20231124,121000,22210283400,27250,27200,27250,27150,681
|
|
20231124,120900,22191762200,27250,27200,27250,27200,678
|
|
20231124,120800,22173311650,27250,27250,27250,27200,795
|
|
20231124,120700,22151648050,27250,27200,27250,27200,384
|
|
20231124,120600,22141196600,27200,27200,27200,27150,1603
|
|
20231124,120500,22097597300,27200,27050,27200,27050,633
|
|
20231124,120400,22080402650,27050,27200,27200,27050,706
|
|
20231124,120300,22061265150,27150,27200,27200,27150,238
|
|
20231124,120200,22054791750,27200,27150,27200,27150,445
|
|
20231124,120100,22042694350,27150,27050,27150,27050,455
|
|
20231124,120000,22030351700,27050,27150,27150,27050,1131
|
|
20231124,115900,21999671950,27150,27100,27150,27050,642
|
|
20231124,115800,21982272350,27100,27100,27150,27000,927
|
|
20231124,115700,21957155550,27150,27150,27150,27100,533
|
|
20231124,115600,21942694700,27150,27100,27150,27050,727
|
|
20231124,115500,21923016100,27150,27000,27150,27000,888
|
|
20231124,115400,21898947000,27100,27050,27100,27000,840
|
|
20231124,115300,21876243800,27100,27100,27100,27050,813
|
|
20231124,115200,21854234700,27150,27200,27200,27100,589
|
|
20231124,115100,21838245950,27150,27150,27150,27150,818
|
|
20231124,115000,21816037250,27150,27150,27250,27100,1625
|
|
20231124,114900,21771871450,27150,27100,27150,27100,1323
|
|
20231124,114800,21736011750,27100,27050,27100,27050,594
|
|
20231124,114700,21719931100,27050,27050,27100,27050,732
|
|
20231124,114600,21700107650,27050,27100,27100,27050,149
|
|
20231124,114500,21696072400,27100,27150,27150,27100,1208
|
|
20231124,114400,21663311350,27150,27100,27150,27100,602
|
|
20231124,114300,21646975500,27150,27100,27150,27100,242
|
|
20231124,114200,21640405300,27150,27150,27200,27100,699
|
|
20231124,114100,21621434150,27200,27200,27200,27150,1223
|
|
20231124,114000,21588203350,27200,27150,27200,27150,2728
|
|
20231124,113900,21514015550,27150,27100,27200,27100,1358
|
|
20231124,113800,21477167000,27100,26900,27100,26900,2884
|
|
20231124,113700,21399245800,27000,26950,27000,26900,561
|
|
20231124,113600,21384118600,27000,26950,27000,26900,673
|
|
20231124,113500,21365984600,26950,26950,26950,26900,857
|
|
20231124,113400,21342891750,26950,26950,26950,26900,1192
|
|
20231124,113300,21310779150,26950,26900,26950,26900,800
|
|
20231124,113200,21289233050,26950,27000,27000,26900,1984
|
|
20231124,113100,21235759250,27000,27000,27050,27000,1298
|
|
20231124,113000,21200696100,27000,27000,27050,26950,943
|
|
20231124,112900,21175240350,27000,27050,27050,26950,1446
|
|
20231124,112800,21136190900,27050,27100,27100,27000,907
|
|
20231124,112700,21111661300,27100,27000,27100,27000,1048
|
|
20231124,112600,21083316000,27000,27000,27050,26950,1274
|
|
20231124,112500,21048907650,27000,26950,27000,26950,405
|
|
20231124,112400,21037984000,26950,26950,26950,26900,450
|
|
20231124,112300,21025862600,26950,26800,26950,26800,4197
|
|
20231124,112200,20913131850,26850,26950,27000,26850,2474
|
|
20231124,112100,20846584150,26950,27000,27050,26950,1288
|
|
20231124,112000,20811835200,27000,27000,27000,26950,684
|
|
20231124,111900,20793368300,27000,27000,27000,26950,1244
|
|
20231124,111800,20759781850,27000,27000,27000,26950,1063
|
|
20231124,111700,20731105200,27000,27000,27000,26950,990
|
|
20231124,111600,20704375800,27000,27000,27000,26950,464
|
|
20231124,111500,20691848100,26950,26950,26950,26900,684
|
|
20231124,111400,20673435850,26950,26850,26950,26800,3333
|
|
20231124,111300,20583905900,26850,27050,27100,26850,3904
|
|
20231124,111200,20478774800,27050,27000,27100,27000,1032
|
|
20231124,111100,20450874450,27000,27050,27200,27000,3902
|
|
20231124,111000,20345240200,27000,27050,27100,26950,3231
|
|
20231124,110900,20257968250,27050,27100,27100,26950,10449
|
|
20231124,110800,19975636000,27150,27100,27150,27100,673
|
|
20231124,110700,19957375450,27150,27150,27200,27100,2980
|
|
20231124,110600,19876478650,27150,27200,27200,27050,7177
|
|
20231124,110500,19681911400,27200,27300,27300,27150,2161
|
|
20231124,110400,19623062200,27300,27200,27300,27150,4760
|
|
20231124,110300,19493459850,27200,27300,27300,27150,1750
|
|
20231124,110200,19445750550,27300,27450,27450,27150,4735
|
|
20231124,110100,19316642600,27450,27550,27550,27400,2732
|
|
20231124,110000,19241497250,27400,27600,27600,27400,3892
|
|
20231124,105900,19134479650,27500,27500,27650,27500,4639
|
|
20231124,105800,19006541550,27550,27500,27600,27500,1321
|
|
20231124,105700,18970159150,27550,27600,27600,27500,2709
|
|
20231124,105600,18895543650,27600,27550,27650,27550,3253
|
|
20231124,105500,18805794750,27550,27600,27650,27550,1643
|
|
20231124,105400,18760444050,27650,27600,27650,27500,3581
|
|
20231124,105300,18661616800,27600,27650,27700,27600,6757
|
|
20231124,105200,18474807650,27650,27650,27700,27600,3553
|
|
20231124,105100,18376462350,27700,27550,27700,27500,3204
|
|
20231124,105000,18287983400,27550,27500,27550,27450,2472
|
|
20231124,104900,18220023850,27500,27650,27700,27300,11927
|
|
20231124,104800,17890278550,27650,27400,27650,27250,16452
|
|
20231124,104700,17436840950,27400,27350,27400,27250,1315
|
|
20231124,104600,17400862200,27350,27350,27350,27300,1000
|
|
20231124,104500,17373531150,27350,27400,27400,27300,969
|
|
20231124,104400,17347012650,27400,27250,27400,27250,1992
|
|
20231124,104300,17292529700,27250,27300,27300,27200,2368
|
|
20231124,104200,17228021700,27350,27400,27400,27300,1163
|
|
20231124,104100,17196242800,27400,27300,27400,27300,1941
|
|
20231124,104000,17143176350,27350,27300,27400,27150,1081
|
|
20231124,103900,17113681600,27300,27400,27400,27200,1901
|
|
20231124,103800,17061806450,27400,27450,27450,27350,723
|
|
20231124,103700,17041998450,27450,27400,27450,27400,1071
|
|
20231124,103600,17012609150,27450,27400,27450,27350,880
|
|
20231124,103500,16988481650,27500,27300,27550,27300,15494
|
|
20231124,103400,16562601250,27400,27450,27450,27150,3502
|
|
20231124,103300,16466776850,27450,27450,27500,27400,4808
|
|
20231124,103200,16334818650,27450,27400,27450,27350,3697
|
|
20231124,103100,16233427900,27400,27350,27400,27300,1929
|
|
20231124,103000,16180630850,27350,27350,27400,27350,6357
|
|
20231124,102900,16006518000,27350,27200,27400,27200,5451
|
|
20231124,102800,15857659550,27250,27250,27250,27200,444
|
|
20231124,102700,15845564700,27300,27250,27300,27200,905
|
|
20231124,102600,15820919400,27250,27250,27250,27150,832
|
|
20231124,102500,15798271650,27250,27300,27300,27200,1439
|
|
20231124,102400,15759054650,27250,27150,27350,27150,3359
|
|
20231124,102300,15667559350,27150,27100,27150,27100,4291
|
|
20231124,102200,15551198500,27100,27000,27100,27000,1163
|
|
20231124,102100,15519709950,27000,27000,27100,27000,739
|
|
20231124,102000,15499734800,27050,27100,27100,27000,573
|
|
20231124,101900,15484235000,27100,27050,27100,27000,896
|
|
20231124,101800,15460015250,27050,26900,27050,26900,1405
|
|
20231124,101700,15422103650,26900,27000,27000,26900,3425
|
|
20231124,101600,15329805150,27000,27000,27000,26950,2602
|
|
20231124,101500,15259566700,27000,27150,27150,27000,2245
|
|
20231124,101400,15198813850,27100,27250,27250,27050,2213
|
|
20231124,101300,15138775050,27300,27450,27450,27200,3996
|
|
20231124,101200,15029679350,27450,27350,27450,27250,8335
|
|
20231124,101100,14801529850,27350,27300,27350,27250,4452
|
|
20231124,101000,14680018250,27300,27200,27300,27200,3330
|
|
20231124,100900,14589275950,27200,27200,27250,27150,3281
|
|
20231124,100800,14499934850,27200,27250,27250,27150,4504
|
|
20231124,100700,14377420650,27250,27250,27300,27200,3593
|
|
20231124,100600,14279519350,27300,27150,27300,27150,9792
|
|
20231124,100500,14012899700,27150,26950,27150,26950,6001
|
|
20231124,100400,13850480900,26950,26900,27000,26900,1719
|
|
20231124,100300,13804124850,26900,26950,26950,26900,1210
|
|
20231124,100200,13771548400,26950,26900,27000,26900,1513
|
|
20231124,100100,13730812300,26950,27000,27050,26800,2763
|
|
20231124,100000,13656287600,27000,26900,27000,26850,2364
|
|
20231124,095900,13592665050,26900,27000,27000,26900,1540
|
|
20231124,095800,13551150250,27000,26950,27000,26950,882
|
|
20231124,095700,13527361900,26950,26900,27000,26850,1963
|
|
20231124,095600,13474506750,26850,26750,26950,26750,3913
|
|
20231124,095500,13369410700,26750,26950,26950,26750,3106
|
|
20231124,095400,13285954750,26900,26950,26950,26850,1367
|
|
20231124,095300,13249157650,26950,26850,26950,26850,1218
|
|
20231124,095200,13216386250,26850,27000,27000,26850,2150
|
|
20231124,095100,13158518700,26900,26850,27050,26800,7254
|
|
20231124,095000,12963136350,26800,26800,26850,26750,2273
|
|
20231124,094900,12902216050,26800,26650,26800,26650,1105
|
|
20231124,094800,12872699200,26650,26500,26750,26500,1374
|
|
20231124,094700,12836103700,26500,26550,26600,26500,1091
|
|
20231124,094600,12807158500,26550,26400,26550,26400,1389
|
|
20231124,094500,12770388100,26400,26400,26500,26350,2897
|
|
20231124,094400,12693849500,26400,26350,26550,26350,4103
|
|
20231124,094300,12585628350,26350,26500,26550,26350,4929
|
|
20231124,094200,12455542700,26450,26550,26600,26350,8001
|
|
20231124,094100,12244086300,26600,26550,26650,26500,1021
|
|
20231124,094000,12216987950,26650,26600,26650,26500,3069
|
|
20231124,093900,12135555650,26650,26500,26650,26500,815
|
|
20231124,093800,12113884400,26500,26450,26700,26350,5751
|
|
20231124,093700,11961108150,26450,26700,26700,26300,21735
|
|
20231124,093600,11385495350,26700,26750,26900,26700,1822
|
|
20231124,093500,11336703550,26850,26900,27050,26700,11349
|
|
20231124,093400,11031177550,26900,26700,26900,26650,4482
|
|
20231124,093300,10911281750,26800,26700,26900,26700,4944
|
|
20231124,093200,10778851600,26800,27300,27300,26650,19798
|
|
20231124,093100,10244404650,27250,27400,27400,27250,2940
|
|
20231124,093000,10164124900,27400,27400,27450,27350,1793
|
|
20231124,092900,10114989950,27350,27350,27550,27350,30870
|
|
20231124,092800,9266771600,27400,27400,27450,27200,9215
|
|
20231124,092700,9014899900,27400,27300,27450,27300,17295
|
|
20231124,092600,8540845000,27300,27100,27450,27100,9406
|
|
20231124,092500,8283839600,27150,27500,27500,27100,10063
|
|
20231124,092400,8008148000,27500,27200,27500,27200,22010
|
|
20231124,092300,7405722100,27200,27300,27300,27200,7582
|
|
20231124,092200,7198919100,27300,27300,27350,27150,10782
|
|
20231124,092100,6904739550,27250,27200,27350,27200,10232
|
|
20231124,092000,6625574850,27150,27200,27300,27100,11231
|
|
20231124,091900,6319899700,27200,26950,27250,26900,7177
|
|
20231124,091800,6125561850,26950,27000,27000,26700,4656
|
|
20231124,091700,6000501800,26950,27200,27200,26950,2089
|
|
20231124,091600,5943978950,27200,27150,27200,27050,5230
|
|
20231124,091500,5801859750,27150,27250,27350,27000,10544
|
|
20231124,091400,5515490000,27250,26900,27300,26900,22088
|
|
20231124,091300,4917110300,26900,26750,26900,26700,4934
|
|
20231124,091200,4784838400,26750,26500,26800,26500,4883
|
|
20231124,091100,4654588150,26450,26450,26600,26350,1920
|
|
20231124,091000,4603721550,26400,26600,26600,26350,2397
|
|
20231124,090900,4540204450,26600,26300,26600,26250,3990
|
|
20231124,090800,4434698750,26350,26500,26500,26250,6257
|
|
20231124,090700,4269664400,26550,26450,26600,26400,4345
|
|
20231124,090600,4154614300,26550,26650,26800,26450,9002
|
|
20231124,090500,3915403550,26800,27000,27050,26650,9074
|
|
20231124,090400,3671130300,27000,26700,27150,26600,32523
|
|
20231124,090300,2794101200,26700,26250,26850,26250,16225
|
|
20231124,090200,2361713350,26400,26350,26600,26200,14591
|
|
20231124,090100,1977276850,26250,26900,26900,26250,22238
|
|
20231124,090000,1388526400,26750,26900,26950,26450,51810
|