577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,183400,4802509600,22600,22600,22600,22600,2026
|
|
20241120,183300,4802509600,22600,22600,22600,22600,0
|
|
20241120,183200,4802509600,22600,22600,22600,22600,0
|
|
20241120,183100,4802509600,22600,22600,22600,22600,0
|
|
20241120,183000,4802509600,22600,22600,22600,22600,0
|
|
20241120,182900,4802509600,22600,22600,22600,22600,0
|
|
20241120,182800,4802509600,22600,22600,22600,22600,0
|
|
20241120,182700,4802509600,22600,22600,22600,22600,0
|
|
20241120,182600,4802509600,22600,22600,22600,22600,0
|
|
20241120,182500,4802509600,22600,22600,22600,22600,0
|
|
20241120,182400,4802509600,22600,22600,22600,22600,0
|
|
20241120,182300,4802509600,22600,22600,22600,22600,0
|
|
20241120,182200,4802509600,22600,22600,22600,22600,0
|
|
20241120,182100,4802509600,22600,22600,22600,22600,0
|
|
20241120,182000,4802509600,22600,22600,22600,22600,0
|
|
20241120,181900,4802509600,22600,22600,22600,22600,0
|
|
20241120,181800,4802509600,22600,22600,22600,22600,0
|
|
20241120,181700,4802509600,22600,22600,22600,22600,0
|
|
20241120,181600,4802509600,22600,22600,22600,22600,0
|
|
20241120,181500,4802509600,22600,22600,22600,22600,0
|
|
20241120,181400,4802509600,22600,22600,22600,22600,0
|
|
20241120,181300,4802509600,22600,22600,22600,22600,0
|
|
20241120,181200,4802509600,22600,22600,22600,22600,0
|
|
20241120,181100,4802509600,22600,22600,22600,22600,0
|
|
20241120,181000,4802509600,22600,22600,22600,22600,0
|
|
20241120,180900,4802509600,22600,22600,22600,22600,0
|
|
20241120,180800,4802509600,22600,22600,22600,22600,0
|
|
20241120,180700,4802509600,22600,22600,22600,22600,0
|
|
20241120,180600,4802509600,22600,22600,22600,22600,0
|
|
20241120,180500,4802509600,22600,22600,22600,22600,0
|
|
20241120,180400,4802509600,22600,22600,22600,22600,2026
|
|
20241120,180300,4802509600,22600,22600,22600,22600,0
|
|
20241120,180200,4802509600,22600,22600,22600,22600,0
|
|
20241120,180100,4802509600,22600,22600,22600,22600,0
|
|
20241120,180000,4802509600,22600,22600,22600,22600,0
|
|
20241120,175900,4802509600,22600,22600,22600,22600,0
|
|
20241120,175800,4802509600,22600,22600,22600,22600,0
|
|
20241120,175700,4802509600,22600,22600,22600,22600,0
|
|
20241120,175600,4802509600,22600,22600,22600,22600,0
|
|
20241120,175500,4802509600,22600,22600,22600,22600,0
|
|
20241120,175400,4802509600,22600,22600,22600,22600,0
|
|
20241120,175300,4802509600,22600,22600,22600,22600,0
|
|
20241120,175200,4802509600,22600,22600,22600,22600,0
|
|
20241120,175100,4802509600,22600,22600,22600,22600,0
|
|
20241120,175000,4802509600,22600,22600,22600,22600,0
|
|
20241120,174900,4802509600,22600,22600,22600,22600,0
|
|
20241120,174800,4802509600,22600,22600,22600,22600,0
|
|
20241120,174700,4802509600,22600,22600,22600,22600,0
|
|
20241120,174600,4802509600,22600,22600,22600,22600,0
|
|
20241120,174500,4802509600,22600,22600,22600,22600,0
|
|
20241120,174400,4802509600,22600,22600,22600,22600,0
|
|
20241120,174300,4802509600,22600,22600,22600,22600,0
|
|
20241120,174200,4802509600,22600,22600,22600,22600,0
|
|
20241120,174100,4802509600,22600,22600,22600,22600,0
|
|
20241120,174000,4802509600,22600,22600,22600,22600,0
|
|
20241120,173900,4802509600,22600,22600,22600,22600,0
|
|
20241120,173800,4802509600,22600,22600,22600,22600,0
|
|
20241120,173700,4802509600,22600,22600,22600,22600,0
|
|
20241120,173600,4802509600,22600,22600,22600,22600,0
|
|
20241120,173500,4802509600,22600,22600,22600,22600,0
|
|
20241120,173400,4802509600,22600,22600,22600,22600,2026
|
|
20241120,173300,4802509600,22600,22600,22600,22600,0
|
|
20241120,173200,4802509600,22600,22600,22600,22600,0
|
|
20241120,173100,4802509600,22600,22600,22600,22600,0
|
|
20241120,173000,4802509600,22600,22600,22600,22600,0
|
|
20241120,172900,4802509600,22600,22600,22600,22600,0
|
|
20241120,172800,4802509600,22600,22600,22600,22600,0
|
|
20241120,172700,4802509600,22600,22600,22600,22600,0
|
|
20241120,172600,4802509600,22600,22600,22600,22600,0
|
|
20241120,172500,4802509600,22600,22600,22600,22600,0
|
|
20241120,172400,4802509600,22600,22600,22600,22600,0
|
|
20241120,172300,4802509600,22600,22600,22600,22600,0
|
|
20241120,172200,4802509600,22600,22600,22600,22600,0
|
|
20241120,172100,4802509600,22600,22600,22600,22600,0
|
|
20241120,172000,4802509600,22600,22600,22600,22600,0
|
|
20241120,171900,4802509600,22600,22600,22600,22600,0
|
|
20241120,171800,4802509600,22600,22600,22600,22600,0
|
|
20241120,171700,4802509600,22600,22600,22600,22600,0
|
|
20241120,171600,4802509600,22600,22600,22600,22600,0
|
|
20241120,171500,4802509600,22600,22600,22600,22600,0
|
|
20241120,171400,4802509600,22600,22600,22600,22600,0
|
|
20241120,171300,4802509600,22600,22600,22600,22600,0
|
|
20241120,171200,4802509600,22600,22600,22600,22600,0
|
|
20241120,171100,4802509600,22600,22600,22600,22600,0
|
|
20241120,171000,4802509600,22600,22600,22600,22600,0
|
|
20241120,170900,4802509600,22600,22600,22600,22600,0
|
|
20241120,170800,4802509600,22600,22600,22600,22600,0
|
|
20241120,170700,4802509600,22600,22600,22600,22600,0
|
|
20241120,170600,4802509600,22600,22600,22600,22600,0
|
|
20241120,170500,4802509600,22600,22600,22600,22600,0
|
|
20241120,170400,4802509600,22600,22600,22600,22600,2026
|
|
20241120,170300,4802509600,22600,22600,22600,22600,0
|
|
20241120,170200,4802509600,22600,22600,22600,22600,0
|
|
20241120,170100,4802509600,22600,22600,22600,22600,0
|
|
20241120,170000,4802509600,22600,22600,22600,22600,0
|
|
20241120,165900,4802509600,22600,22600,22600,22600,0
|
|
20241120,165800,4802509600,22600,22600,22600,22600,0
|
|
20241120,165700,4802509600,22600,22600,22600,22600,0
|
|
20241120,165600,4802509600,22600,22600,22600,22600,0
|
|
20241120,165500,4802509600,22600,22600,22600,22600,0
|
|
20241120,165400,4802509600,22600,22600,22600,22600,0
|
|
20241120,165300,4802509600,22600,22600,22600,22600,0
|
|
20241120,165200,4802509600,22600,22600,22600,22600,0
|
|
20241120,165100,4802509600,22600,22600,22600,22600,0
|
|
20241120,165000,4802509600,22600,22600,22600,22600,0
|
|
20241120,164900,4802509600,22600,22600,22600,22600,0
|
|
20241120,164800,4802509600,22600,22600,22600,22600,0
|
|
20241120,164700,4802509600,22600,22600,22600,22600,0
|
|
20241120,164600,4802509600,22600,22600,22600,22600,0
|
|
20241120,164500,4802509600,22600,22600,22600,22600,0
|
|
20241120,164400,4802509600,22600,22600,22600,22600,0
|
|
20241120,164300,4802509600,22600,22600,22600,22600,0
|
|
20241120,164200,4802509600,22600,22600,22600,22600,0
|
|
20241120,164100,4802509600,22600,22600,22600,22600,0
|
|
20241120,164000,4802509600,22600,22600,22600,22600,0
|
|
20241120,163900,4802509600,22600,22600,22600,22600,0
|
|
20241120,163800,4802509600,22600,22600,22600,22600,0
|
|
20241120,163700,4802509600,22600,22600,22600,22600,0
|
|
20241120,163600,4802509600,22600,22600,22600,22600,0
|
|
20241120,163500,4802509600,22600,22600,22600,22600,0
|
|
20241120,163400,4802509600,22600,22600,22600,22600,2026
|
|
20241120,163300,4802509600,22600,22600,22600,22600,0
|
|
20241120,163200,4802509600,22600,22600,22600,22600,0
|
|
20241120,163100,4802509600,22600,22600,22600,22600,0
|
|
20241120,163000,4802509600,22600,22600,22600,22600,0
|
|
20241120,162900,4802509600,22600,22600,22600,22600,0
|
|
20241120,162800,4802509600,22600,22600,22600,22600,0
|
|
20241120,162700,4802509600,22600,22600,22600,22600,0
|
|
20241120,162600,4802509600,22600,22600,22600,22600,0
|
|
20241120,162500,4802509600,22600,22600,22600,22600,0
|
|
20241120,162400,4802509600,22600,22600,22600,22600,0
|
|
20241120,162300,4802509600,22600,22600,22600,22600,0
|
|
20241120,162200,4802509600,22600,22600,22600,22600,0
|
|
20241120,162100,4802509600,22600,22600,22600,22600,0
|
|
20241120,162000,4802509600,22600,22600,22600,22600,0
|
|
20241120,161900,4802509600,22600,22600,22600,22600,0
|
|
20241120,161800,4802509600,22600,22600,22600,22600,0
|
|
20241120,161700,4802509600,22600,22600,22600,22600,0
|
|
20241120,161600,4802509600,22600,22600,22600,22600,0
|
|
20241120,161500,4802509600,22600,22600,22600,22600,0
|
|
20241120,161400,4802509600,22600,22600,22600,22600,0
|
|
20241120,161300,4802509600,22600,22600,22600,22600,0
|
|
20241120,161200,4802509600,22600,22600,22600,22600,0
|
|
20241120,161100,4802509600,22600,22600,22600,22600,0
|
|
20241120,161000,4802509600,22600,22600,22600,22600,0
|
|
20241120,160900,4802509600,22600,22600,22600,22600,0
|
|
20241120,160800,4802509600,22600,22600,22600,22600,0
|
|
20241120,160700,4802509600,22600,22600,22600,22600,0
|
|
20241120,160600,4802509600,22600,22600,22600,22600,0
|
|
20241120,160500,4802509600,22600,22600,22600,22600,0
|
|
20241120,160400,4802509600,22600,22600,22600,22600,2026
|
|
20241120,160300,4802509600,22600,22600,22600,22600,0
|
|
20241120,160200,4802509600,22600,22600,22600,22600,0
|
|
20241120,160100,4802509600,22600,22600,22600,22600,0
|
|
20241120,160000,4802509600,22600,22600,22600,22600,0
|
|
20241120,155900,4802509600,22600,22600,22600,22600,0
|
|
20241120,155800,4802509600,22600,22600,22600,22600,0
|
|
20241120,155700,4802509600,22600,22600,22600,22600,0
|
|
20241120,155600,4802509600,22600,22600,22600,22600,0
|
|
20241120,155500,4802509600,22600,22600,22600,22600,0
|
|
20241120,155400,4802509600,22600,22600,22600,22600,0
|
|
20241120,155300,4802509600,22600,22600,22600,22600,0
|
|
20241120,155200,4802509600,22600,22600,22600,22600,0
|
|
20241120,155100,4802509600,22600,22600,22600,22600,0
|
|
20241120,155000,4802509600,22600,22600,22600,22600,0
|
|
20241120,154900,4802509600,22600,22600,22600,22600,0
|
|
20241120,154800,4802509600,22600,22600,22600,22600,0
|
|
20241120,154700,4802509600,22600,22600,22600,22600,0
|
|
20241120,154600,4802509600,22600,22600,22600,22600,0
|
|
20241120,154500,4802509600,22600,22600,22600,22600,0
|
|
20241120,154400,4802509600,22600,22600,22600,22600,0
|
|
20241120,154300,4802509600,22600,22600,22600,22600,0
|
|
20241120,154200,4802509600,22600,22600,22600,22600,0
|
|
20241120,154100,4802509600,22600,22600,22600,22600,0
|
|
20241120,154000,4802509600,22600,22600,22600,22600,0
|
|
20241120,153900,4802509600,22600,22600,22600,22600,0
|
|
20241120,153800,4802509600,22600,22600,22600,22600,0
|
|
20241120,153700,4802509600,22600,22600,22600,22600,0
|
|
20241120,153600,4802509600,22600,22600,22600,22600,0
|
|
20241120,153500,4802509600,22600,22600,22600,22600,0
|
|
20241120,153400,4802509600,22600,22600,22600,22600,2026
|
|
20241120,153300,4802509600,22600,22600,22600,22600,0
|
|
20241120,153200,4802509600,22600,22600,22600,22600,0
|
|
20241120,153100,4802509600,22600,22600,22600,22600,0
|
|
20241120,153000,4802509600,22600,22600,22600,22600,2026
|
|
20241120,152900,4756722000,22600,22600,22600,22600,0
|
|
20241120,152800,4756722000,22600,22600,22600,22600,0
|
|
20241120,152700,4756722000,22600,22600,22600,22600,0
|
|
20241120,152600,4756722000,22600,22600,22600,22600,0
|
|
20241120,152500,4756722000,22600,22600,22600,22600,0
|
|
20241120,152400,4756722000,22600,22600,22600,22600,0
|
|
20241120,152300,4756722000,22600,22600,22600,22600,0
|
|
20241120,152200,4756722000,22600,22600,22600,22600,0
|
|
20241120,152100,4756722000,22600,22600,22600,22600,0
|
|
20241120,152000,4756722000,22600,22600,22600,22600,0
|
|
20241120,151900,4756722000,22600,22650,22650,22550,1395
|
|
20241120,151800,4725251900,22600,22700,22700,22600,599
|
|
20241120,151700,4711683000,22650,22700,22700,22650,125
|
|
20241120,151600,4708848900,22700,22600,22700,22600,161
|
|
20241120,151500,4705208150,22650,22650,22700,22600,713
|
|
20241120,151400,4689053250,22700,22700,22700,22650,222
|
|
20241120,151300,4684018050,22700,22700,22700,22650,384
|
|
20241120,151200,4675313900,22700,22750,22750,22650,593
|
|
20241120,151100,4661876600,22750,22750,22750,22700,217
|
|
20241120,151000,4656943600,22750,22700,22750,22650,705
|
|
20241120,150900,4640942350,22700,22750,22800,22650,628
|
|
20241120,150800,4626674300,22800,22750,22850,22750,362
|
|
20241120,150700,4618431550,22750,22800,22800,22750,184
|
|
20241120,150600,4614238100,22800,22800,22800,22750,108
|
|
20241120,150500,4611778550,22800,22800,22850,22750,305
|
|
20241120,150400,4604828850,22800,22750,22800,22750,121
|
|
20241120,150300,4602072750,22800,22800,22850,22750,182
|
|
20241120,150200,4597922550,22800,22800,22850,22800,160
|
|
20241120,150100,4594268150,22800,22850,22850,22750,182
|
|
20241120,150000,4590117950,22850,22850,22900,22800,145
|
|
20241120,145900,4586804300,22850,22850,22950,22850,316
|
|
20241120,145800,4579571050,22850,22900,22950,22800,373
|
|
20241120,145700,4571030400,22850,22900,22900,22850,221
|
|
20241120,145600,4565971100,22850,22850,22900,22800,286
|
|
20241120,145500,4559433500,22900,22850,22900,22800,312
|
|
20241120,145400,4552299900,22900,22900,22900,22850,491
|
|
20241120,145300,4541057600,22950,22900,22950,22850,335
|
|
20241120,145200,4533388650,22900,22900,22950,22850,457
|
|
20241120,145100,4522925200,22900,22900,22950,22850,722
|
|
20241120,145000,4506398200,22900,22850,22900,22800,258
|
|
20241120,144900,4500495200,22850,22850,22900,22800,523
|
|
20241120,144800,4488545500,22850,22850,22850,22800,284
|
|
20241120,144700,4482058500,22800,22800,22900,22800,313
|
|
20241120,144600,4474909950,22800,22800,22800,22750,302
|
|
20241120,144500,4468025550,22750,22800,22800,22750,125
|
|
20241120,144400,4465178250,22750,22900,22900,22750,444
|
|
20241120,144300,4455041250,22800,22800,22900,22800,279
|
|
20241120,144200,4448664900,22850,22850,22900,22800,156
|
|
20241120,144100,4445101200,22900,22900,22900,22850,208
|
|
20241120,144000,4440340300,22850,22900,22900,22800,292
|
|
20241120,143900,4433663700,22850,22800,22900,22800,146
|
|
20241120,143800,4430324150,22850,22850,22900,22850,150
|
|
20241120,143700,4426893300,22900,22800,22900,22800,288
|
|
20241120,143600,4420309450,22850,22800,22900,22800,136
|
|
20241120,143500,4417201000,22850,22850,22900,22800,768
|
|
20241120,143400,4399651050,22900,22900,22900,22850,347
|
|
20241120,143300,4391711300,22850,22800,22900,22800,209
|
|
20241120,143200,4386928750,22850,22850,22900,22800,213
|
|
20241120,143100,4382055700,22900,22850,22950,22800,154
|
|
20241120,143000,4378532150,22900,22900,22950,22850,237
|
|
20241120,142900,4373105450,22850,22850,22950,22800,160
|
|
20241120,142800,4369444300,22850,22850,22950,22800,125
|
|
20241120,142700,4366583050,22900,22800,22900,22800,253
|
|
20241120,142600,4360795250,22850,22850,22900,22750,340
|
|
20241120,142500,4353025900,22850,22900,22900,22850,194
|
|
20241120,142400,4348585200,22900,22950,23000,22800,490
|
|
20241120,142300,4337361800,22950,22950,22950,22850,345
|
|
20241120,142200,4329451700,22950,23000,23000,22900,195
|
|
20241120,142100,4324973200,23000,22950,23000,22900,717
|
|
20241120,142000,4308525250,23000,23000,23050,22900,565
|
|
20241120,141900,4295536800,22950,23000,23050,22850,1427
|
|
20241120,141800,4262862700,22950,22950,23300,22850,2395
|
|
20241120,141700,4207561250,22900,22900,22950,22850,188
|
|
20241120,141600,4203256800,22850,22900,22900,22800,232
|
|
20241120,141500,4197953000,22850,22900,22900,22850,250
|
|
20241120,141400,4192230800,22900,22900,22900,22850,169
|
|
20241120,141300,4188361900,22850,22850,22900,22800,194
|
|
20241120,141200,4183931100,22850,22850,22850,22800,546
|
|
20241120,141100,4171458350,22750,22800,22850,22700,933
|
|
20241120,141000,4150227500,22850,22850,22850,22750,325
|
|
20241120,140900,4142814450,22800,22800,22850,22700,290
|
|
20241120,140800,4136196050,22800,22800,22850,22750,209
|
|
20241120,140700,4131427500,22850,22700,22850,22700,631
|
|
20241120,140600,4117094550,22750,22750,22750,22700,231
|
|
20241120,140500,4111840900,22750,22750,22850,22700,756
|
|
20241120,140400,4094615100,22750,22800,22850,22750,459
|
|
20241120,140300,4084147800,22800,22850,22850,22750,117
|
|
20241120,140200,4081478250,22750,22800,22850,22750,291
|
|
20241120,140100,4074846050,22750,22800,22800,22750,135
|
|
20241120,140000,4071769250,22750,22800,22850,22750,839
|
|
20241120,135900,4052605450,22800,22800,22850,22750,240
|
|
20241120,135800,4047132550,22800,22750,22800,22700,233
|
|
20241120,135700,4041824000,22750,22800,22800,22700,158
|
|
20241120,135600,4038228150,22700,22750,22800,22700,271
|
|
20241120,135500,4032060150,22750,22800,22800,22700,5426
|
|
20241120,135400,3908641250,22800,22800,22800,22750,189
|
|
20241120,135300,3904334350,22750,22800,22800,22750,237
|
|
20241120,135200,3898933250,22800,22800,22800,22750,153
|
|
20241120,135100,3895447300,22800,22750,22800,22700,163
|
|
20241120,135000,3891734850,22750,22700,22750,22700,211
|
|
20241120,134900,3886936100,22750,22700,22750,22700,158
|
|
20241120,134800,3883343950,22750,22750,22750,22700,151
|
|
20241120,134700,3879909900,22750,22750,22750,22700,186
|
|
20241120,134600,3875680000,22750,22700,22750,22700,269
|
|
20241120,134500,3869568250,22750,22750,22750,22700,211
|
|
20241120,134400,3864769150,22700,22750,22750,22700,411
|
|
20241120,134300,3855428900,22700,22750,22750,22700,171
|
|
20241120,134200,3851540150,22700,22700,22750,22700,148
|
|
20241120,134100,3848175500,22750,22700,22750,22650,156
|
|
20241120,134000,3844630150,22700,22750,22750,22650,148
|
|
20241120,133900,3841267650,22750,22650,22750,22650,179
|
|
20241120,133800,3837205100,22650,22750,22750,22650,141
|
|
20241120,133700,3834006300,22750,22700,22750,22650,222
|
|
20241120,133600,3828964050,22700,22700,22700,22650,329
|
|
20241120,133500,3821498050,22700,22700,22700,22650,245
|
|
20241120,133400,3815943300,22650,22700,22700,22600,215
|
|
20241120,133300,3811067150,22700,22700,22700,22650,244
|
|
20241120,133200,3805533200,22700,22650,22700,22600,496
|
|
20241120,133100,3794299750,22650,22600,22650,22600,373
|
|
20241120,133000,3785864150,22600,22550,22600,22550,176
|
|
20241120,132900,3781889200,22600,22550,22600,22500,48
|
|
20241120,132800,3780808050,22550,22500,22600,22500,351
|
|
20241120,132700,3772893150,22550,22550,22600,22500,1405
|
|
20241120,132600,3741269450,22550,22550,22600,22500,966
|
|
20241120,132500,3719489650,22550,22600,22650,22550,436
|
|
20241120,132400,3709654300,22650,22650,22650,22550,353
|
|
20241120,132300,3701674200,22700,22650,22700,22600,80
|
|
20241120,132200,3699862400,22650,22600,22700,22600,95
|
|
20241120,132100,3697712800,22650,22650,22700,22600,186
|
|
20241120,132000,3693498500,22650,22650,22700,22650,83
|
|
20241120,131900,3691617200,22650,22700,22700,22650,66
|
|
20241120,131800,3690120200,22650,22650,22700,22650,133
|
|
20241120,131700,3687103600,22650,22650,22700,22600,113
|
|
20241120,131600,3684543950,22700,22650,22700,22650,58
|
|
20241120,131500,3683230000,22700,22650,22700,22600,149
|
|
20241120,131400,3679851950,22600,22700,22700,22600,400
|
|
20241120,131300,3670792400,22650,22650,22700,22650,270
|
|
20241120,131200,3664664850,22700,22650,22750,22600,201
|
|
20241120,131100,3660111550,22600,22700,22700,22600,113
|
|
20241120,131000,3657557400,22700,22650,22700,22600,342
|
|
20241120,130900,3649811600,22650,22700,22750,22650,253
|
|
20241120,130800,3644069200,22700,22700,22750,22650,60
|
|
20241120,130700,3642708500,22700,22650,22750,22650,64
|
|
20241120,130600,3641255650,22650,22750,22750,22650,266
|
|
20241120,130500,3635215050,22650,22750,22750,22650,458
|
|
20241120,130400,3624819750,22750,22800,22800,22700,57
|
|
20241120,130300,3623522700,22800,22700,22800,22650,111
|
|
20241120,130200,3621001950,22700,22700,22750,22650,80
|
|
20241120,130100,3619184450,22650,22700,22800,22650,78
|
|
20241120,130000,3617413650,22700,22800,22800,22650,49
|
|
20241120,125900,3616298200,22750,22750,22750,22650,123
|
|
20241120,125800,3613503900,22750,22700,22750,22700,248
|
|
20241120,125700,3607872700,22750,22700,22800,22650,226
|
|
20241120,125600,3602738550,22700,22700,22800,22700,203
|
|
20241120,125500,3598115800,22700,22750,22750,22700,238
|
|
20241120,125400,3592711450,22750,22700,22800,22700,64
|
|
20241120,125300,3591256600,22700,22800,22800,22700,248
|
|
20241120,125200,3585610650,22800,22850,22850,22750,37
|
|
20241120,125100,3584767250,22800,22750,22800,22750,61
|
|
20241120,125000,3583376550,22800,22800,22800,22750,60
|
|
20241120,124900,3582009500,22800,22800,22800,22750,32
|
|
20241120,124800,3581279950,22800,22750,22800,22750,2581
|
|
20241120,124700,3522539750,22750,22750,22750,22650,293
|
|
20241120,124600,3515884700,22750,22750,22750,22700,55
|
|
20241120,124500,3514633500,22750,22750,22800,22700,49
|
|
20241120,124400,3513518950,22800,22800,22800,22700,101
|
|
20241120,124300,3511216300,22700,22700,22800,22700,49
|
|
20241120,124200,3510099750,22750,22800,22800,22700,68
|
|
20241120,124100,3508552800,22750,22800,22800,22700,107
|
|
20241120,124000,3506113750,22700,22750,22800,22700,387
|
|
20241120,123900,3497318900,22800,22750,22800,22700,112
|
|
20241120,123800,3494766800,22750,22800,22800,22700,77
|
|
20241120,123700,3493011600,22800,22750,22800,22700,49
|
|
20241120,123600,3491895350,22750,22700,22750,22700,102
|
|
20241120,123500,3489576950,22700,22750,22750,22700,32
|
|
20241120,123400,3488849050,22750,22800,22800,22700,127
|
|
20241120,123300,3485959800,22800,22750,22800,22700,15
|
|
20241120,123200,3485618500,22800,22750,22800,22700,63
|
|
20241120,123100,3484185200,22700,22800,22800,22700,230
|
|
20241120,123000,3478951350,22800,22700,22800,22700,4
|
|
20241120,122900,3478860400,22750,22750,22800,22700,41
|
|
20241120,122800,3477926100,22750,22750,22800,22700,256
|
|
20241120,122700,3472102100,22700,22800,22800,22700,58
|
|
20241120,122600,3470781150,22800,22750,22800,22750,6
|
|
20241120,122500,3470644550,22750,22750,22800,22750,143
|
|
20241120,122400,3467385350,22700,22800,22800,22700,52
|
|
20241120,122300,3466200100,22700,22700,22800,22700,14
|
|
20241120,122200,3465881500,22800,22750,22800,22700,116
|
|
20241120,122100,3463241000,22700,22800,22800,22700,65
|
|
20241120,122000,3461762250,22800,22750,22800,22700,57
|
|
20241120,121900,3460463900,22750,22800,22800,22700,74
|
|
20241120,121800,3458776850,22750,22750,22750,22700,61
|
|
20241120,121700,3457389150,22800,22750,22800,22700,433
|
|
20241120,121600,3447558300,22700,22700,22750,22700,99
|
|
20241120,121500,3445306150,22700,22750,22750,22650,1058
|
|
20241120,121400,3421323400,22750,22700,22750,22700,31
|
|
20241120,121300,3420618200,22750,22750,22800,22700,117
|
|
20241120,121200,3417955200,22750,22700,22800,22700,1008
|
|
20241120,121100,3394988050,22750,22650,22750,22600,685
|
|
20241120,121000,3379440450,22650,22600,22650,22600,52
|
|
20241120,120900,3378263050,22650,22600,22650,22600,107
|
|
20241120,120800,3375841050,22600,22650,22700,22600,35
|
|
20241120,120700,3375048300,22650,22650,22700,22600,47
|
|
20241120,120600,3373983550,22650,22700,22700,22600,106
|
|
20241120,120500,3371582550,22650,22650,22650,22600,83
|
|
20241120,120400,3369702650,22650,22600,22650,22600,81
|
|
20241120,120300,3367868300,22650,22600,22650,22550,200
|
|
20241120,120200,3363343400,22650,22650,22650,22550,12
|
|
20241120,120100,3363072100,22500,22600,22650,22500,1911
|
|
20241120,120000,3319937700,22550,22550,22550,22500,1670
|
|
20241120,115900,3282279400,22550,22600,22650,22550,1796
|
|
20241120,115800,3241748300,22650,22650,22650,22600,996
|
|
20241120,115700,3219235950,22650,22750,22750,22650,669
|
|
20241120,115600,3204076500,22750,22700,22750,22700,41
|
|
20241120,115500,3203143850,22750,22750,22750,22650,57
|
|
20241120,115400,3201849000,22750,22750,22750,22700,119
|
|
20241120,115300,3199142700,22750,22700,22750,22700,32
|
|
20241120,115200,3198414800,22700,22750,22750,22700,51
|
|
20241120,115100,3197254750,22650,22750,22750,22650,33
|
|
20241120,115000,3196504100,22650,22700,22700,22650,102
|
|
20241120,114900,3194189100,22700,22700,22700,22650,57
|
|
20241120,114800,3192895250,22650,22700,22700,22650,13
|
|
20241120,114700,3192600250,22750,22750,22750,22650,100
|
|
20241120,114600,3190326900,22700,22700,22700,22650,70
|
|
20241120,114500,3188737950,22700,22700,22700,22650,35
|
|
20241120,114400,3187943550,22650,22700,22700,22650,145
|
|
20241120,114300,3184652150,22700,22650,22700,22650,241
|
|
20241120,114200,3179191700,22700,22700,22700,22650,142
|
|
20241120,114100,3175973350,22650,22700,22700,22650,81
|
|
20241120,114000,3174134700,22650,22650,22700,22650,144
|
|
20241120,113900,3170868950,22700,22700,22700,22650,31
|
|
20241120,113800,3170165300,22700,22700,22700,22650,116
|
|
20241120,113700,3167532200,22700,22700,22700,22650,64
|
|
20241120,113600,3166080650,22650,22650,22700,22650,34
|
|
20241120,113500,3165308950,22700,22700,22700,22650,417
|
|
20241120,113400,3155858150,22700,22700,22700,22650,136
|
|
20241120,113300,3152771000,22700,22650,22700,22650,48
|
|
20241120,113200,3151681650,22650,22700,22700,22650,123
|
|
20241120,113100,3148889650,22700,22700,22700,22650,47
|
|
20241120,113000,3147822800,22700,22650,22700,22650,66
|
|
20241120,112900,3146325900,22650,22700,22750,22650,432
|
|
20241120,112800,3136521000,22750,22700,22750,22700,106
|
|
20241120,112700,3134109550,22750,22750,22750,22700,16
|
|
20241120,112600,3133745650,22750,22700,22750,22700,89
|
|
20241120,112500,3131723350,22750,22650,22750,22650,121
|
|
20241120,112400,3128970750,22700,22700,22750,22700,511
|
|
20241120,112300,3117370950,22750,22750,22750,22650,213
|
|
20241120,112200,3112533150,22700,22750,22750,22650,141
|
|
20241120,112100,3109329000,22700,22700,22750,22700,48
|
|
20241120,112000,3108237100,22750,22650,22750,22650,9
|
|
20241120,111900,3108032450,22750,22700,22750,22650,397
|
|
20241120,111800,3099005650,22700,22750,22750,22700,99
|
|
20241120,111700,3096755950,22750,22700,22750,22650,73
|
|
20241120,111600,3095098250,22700,22700,22700,22650,113
|
|
20241120,111500,3092533950,22700,22650,22700,22650,57
|
|
20241120,111400,3091240700,22650,22700,22700,22650,54
|
|
20241120,111300,3090014950,22700,22700,22700,22650,191
|
|
20241120,111200,3085679350,22700,22700,22700,22650,163
|
|
20241120,111100,3081979300,22700,22700,22750,22650,181
|
|
20241120,111000,3077869200,22700,22650,22700,22650,515
|
|
20241120,110900,3066179100,22650,22600,22700,22600,415
|
|
20241120,110800,3056777250,22600,22650,22650,22600,54
|
|
20241120,110700,3055554700,22650,22650,22650,22600,317
|
|
20241120,110600,3048382900,22650,22650,22650,22600,21
|
|
20241120,110500,3047907900,22650,22650,22650,22600,301
|
|
20241120,110400,3041101650,22650,22650,22650,22600,248
|
|
20241120,110300,3035495250,22650,22600,22650,22600,548
|
|
20241120,110200,3023104950,22650,22700,22700,22600,538
|
|
20241120,110100,3010920200,22650,22650,22700,22650,45
|
|
20241120,110000,3009898800,22700,22700,22700,22650,101
|
|
20241120,105900,3007606200,22700,22700,22700,22650,44
|
|
20241120,105800,3006607450,22700,22700,22700,22650,63
|
|
20241120,105700,3005177650,22650,22700,22750,22650,125
|
|
20241120,105600,3002340650,22700,22750,22750,22650,27
|
|
20241120,105500,3001727650,22650,22650,22750,22650,77
|
|
20241120,105400,2999976100,22700,22700,22750,22700,98
|
|
20241120,105300,2997747050,22650,22650,22650,22600,54
|
|
20241120,105200,2996524050,22700,22750,22750,22600,717
|
|
20241120,105100,2980276250,22750,22700,22750,22700,150
|
|
20241120,105000,2976866700,22700,22800,22800,22700,251
|
|
20241120,104900,2971160800,22750,22750,22800,22750,51
|
|
20241120,104800,2970000250,22800,22750,22800,22700,111
|
|
20241120,104700,2967473750,22750,22750,22750,22700,236
|
|
20241120,104600,2962109800,22750,22750,22750,22700,50
|
|
20241120,104500,2960972350,22700,22750,22750,22700,129
|
|
20241120,104400,2958037700,22750,22700,22750,22700,114
|
|
20241120,104300,2955448200,22750,22700,22750,22700,252
|
|
20241120,104200,2949725750,22700,22700,22700,22650,124
|
|
20241120,104100,2946911050,22700,22750,22750,22700,365
|
|
20241120,104000,2938623900,22750,22750,22800,22750,533
|
|
20241120,103900,2926498100,22750,22750,22750,22700,103
|
|
20241120,103800,2924154900,22700,22750,22750,22700,111
|
|
20241120,103700,2921629900,22750,22750,22750,22650,28
|
|
20241120,103600,2920994100,22650,22700,22700,22650,391
|
|
20241120,103500,2912133200,22700,22750,22750,22650,250
|
|
20241120,103400,2906462200,22700,22700,22750,22700,251
|
|
20241120,103300,2900763000,22750,22700,22750,22700,41
|
|
20241120,103200,2899830500,22750,22750,22750,22700,189
|
|
20241120,103100,2895532850,22700,22750,22750,22700,34
|
|
20241120,103000,2894759400,22700,22650,22750,22650,64
|
|
20241120,102900,2893305700,22750,22750,22750,22650,124
|
|
20241120,102800,2890484900,22750,22700,22750,22600,703
|
|
20241120,102700,2874579400,22750,22700,22750,22700,241
|
|
20241120,102600,2869107150,22600,22600,22700,22600,114
|
|
20241120,102500,2866525100,22650,22650,22650,22650,200
|
|
20241120,102400,2861995100,22650,22650,22700,22650,47
|
|
20241120,102300,2860929950,22650,22700,22700,22600,33
|
|
20241120,102200,2860182500,22700,22600,22700,22600,31
|
|
20241120,102100,2859479000,22600,22700,22700,22600,751
|
|
20241120,102000,2842501300,22700,22650,22700,22600,696
|
|
20241120,101900,2826765500,22600,22650,22650,22600,112
|
|
20241120,101800,2824232700,22650,22600,22700,22600,387
|
|
20241120,101700,2815462500,22600,22650,22700,22600,52
|
|
20241120,101600,2814283950,22650,22750,22750,22650,191
|
|
20241120,101500,2809943600,22750,22750,22750,22750,159
|
|
20241120,101400,2806326350,22650,22700,22700,22650,320
|
|
20241120,101300,2799072350,22750,22600,22750,22600,692
|
|
20241120,101200,2783374950,22600,22600,22650,22600,296
|
|
20241120,101100,2776683800,22600,22650,22650,22600,273
|
|
20241120,101000,2770513750,22650,22650,22700,22550,489
|
|
20241120,100900,2759432150,22550,22600,22650,22550,412
|
|
20241120,100800,2750119850,22550,22550,22600,22450,47
|
|
20241120,100700,2749058750,22550,22550,22600,22450,1109
|
|
20241120,100600,2724072350,22600,22550,22700,22000,11847
|
|
20241120,100500,2460660450,22600,22700,22750,22500,2926
|
|
20241120,100400,2394619750,22700,22750,22750,22700,454
|
|
20241120,100300,2384312700,22700,22650,22700,22650,124
|
|
20241120,100200,2381498600,22700,22700,22750,22550,3933
|
|
20241120,100100,2292656600,22700,22850,22850,22600,5994
|
|
20241120,100000,2156566400,22850,22850,22900,22850,258
|
|
20241120,095900,2150671050,22900,22900,22900,22850,59
|
|
20241120,095800,2149320250,22850,22850,22850,22850,55
|
|
20241120,095700,2148063500,22800,22850,22850,22800,342
|
|
20241120,095600,2140248950,22850,22850,22850,22800,823
|
|
20241120,095500,2121472900,22850,22900,22900,22800,877
|
|
20241120,095400,2101423150,22950,22900,22950,22900,33
|
|
20241120,095300,2100665900,22900,22950,22950,22900,16
|
|
20241120,095200,2100298800,22950,22900,22950,22850,319
|
|
20241120,095100,2092996800,22900,22850,22900,22800,243
|
|
20241120,095000,2087437350,22800,22800,22850,22750,2486
|
|
20241120,094900,2030656550,22800,22850,22850,22750,257
|
|
20241120,094800,2024790100,22900,22800,22950,22800,1593
|
|
20241120,094700,1988442950,22800,22800,23000,22800,676
|
|
20241120,094600,1973007900,23000,22900,23050,22800,3691
|
|
20241120,094500,1888378150,22900,22950,23000,22900,401
|
|
20241120,094400,1879187100,23000,23050,23050,23000,606
|
|
20241120,094300,1865246650,23100,23050,23100,23000,1204
|
|
20241120,094200,1837551450,23100,23000,23100,23000,104
|
|
20241120,094100,1835152650,23050,23050,23050,23000,99
|
|
20241120,094000,1832871350,23050,23000,23050,23000,600
|
|
20241120,093900,1819069900,23000,23050,23100,23000,277
|
|
20241120,093800,1812683500,23050,23000,23100,23000,454
|
|
20241120,093700,1802209800,23000,22950,23050,22950,474
|
|
20241120,093600,1791304450,22950,22950,23000,22950,525
|
|
20241120,093500,1779254450,22950,22900,22950,22850,453
|
|
20241120,093400,1768881800,22850,22850,22900,22800,300
|
|
20241120,093300,1762025550,22850,22800,22850,22750,2931
|
|
20241120,093200,1695235100,22800,22700,22800,22650,1164
|
|
20241120,093100,1668767350,22650,22700,22800,22600,4469
|
|
20241120,093000,1567266700,22650,22950,22950,22600,11156
|
|
20241120,092900,1313579800,22950,23000,23000,22950,359
|
|
20241120,092800,1305332950,23000,23050,23050,22950,2430
|
|
20241120,092700,1249457900,23050,23350,23350,23000,8248
|
|
20241120,092600,1058283750,23400,23400,23400,23350,537
|
|
20241120,092500,1045734700,23400,23350,23400,23250,860
|
|
20241120,092400,1025683250,23300,23550,23550,23300,2372
|
|
20241120,092300,970255100,23550,23450,23550,23450,903
|
|
20241120,092200,949028750,23450,23450,23500,23450,346
|
|
20241120,092100,940903550,23450,23350,23450,23200,2017
|
|
20241120,092000,893881700,23450,23350,23450,23250,895
|
|
20241120,091900,872968800,23400,23300,23400,23200,1009
|
|
20241120,091800,849451750,23300,23400,23400,23200,2321
|
|
20241120,091700,795370500,23400,23350,23400,23350,338
|
|
20241120,091600,787470400,23350,23350,23400,23350,118
|
|
20241120,091500,784710400,23350,23400,23400,23200,1927
|
|
20241120,091400,739849750,23400,23250,23400,23250,727
|
|
20241120,091300,722914100,23250,23300,23300,23200,567
|
|
20241120,091200,709741500,23200,23300,23300,23200,781
|
|
20241120,091100,691595900,23300,23250,23350,23200,1589
|
|
20241120,091000,654695000,23250,23350,23400,23250,1861
|
|
20241120,090900,611336200,23400,23450,23450,23400,399
|
|
20241120,090800,601995800,23400,23450,23500,23400,779
|
|
20241120,090700,583726000,23450,23450,23500,23400,2514
|
|
20241120,090600,524801450,23450,23450,23600,23300,1462
|
|
20241120,090500,490587850,23400,23650,23650,23400,3469
|
|
20241120,090400,409170900,23550,23650,23650,23450,2962
|
|
20241120,090300,339402000,23650,23950,23950,23550,2044
|
|
20241120,090200,290823200,23950,24000,24000,23900,2282
|
|
20241120,090100,236062750,24000,24050,24200,23850,3863
|
|
20241120,090000,143444950,24000,24350,24350,24000,5891
|