577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,183400,3921037550,23000,23000,23000,23000,9684
|
|
20241129,183300,3921037550,23000,23000,23000,23000,0
|
|
20241129,183200,3921037550,23000,23000,23000,23000,0
|
|
20241129,183100,3921037550,23000,23000,23000,23000,0
|
|
20241129,183000,3921037550,23000,23000,23000,23000,0
|
|
20241129,182900,3921037550,23000,23000,23000,23000,0
|
|
20241129,182800,3921037550,23000,23000,23000,23000,0
|
|
20241129,182700,3921037550,23000,23000,23000,23000,0
|
|
20241129,182600,3921037550,23000,23000,23000,23000,0
|
|
20241129,182500,3921037550,23000,23000,23000,23000,0
|
|
20241129,182400,3921037550,23000,23000,23000,23000,0
|
|
20241129,182300,3921037550,23000,23000,23000,23000,0
|
|
20241129,182200,3921037550,23000,23000,23000,23000,0
|
|
20241129,182100,3921037550,23000,23000,23000,23000,0
|
|
20241129,182000,3921037550,23000,23000,23000,23000,0
|
|
20241129,181900,3921037550,23000,23000,23000,23000,0
|
|
20241129,181800,3921037550,23000,23000,23000,23000,0
|
|
20241129,181700,3921037550,23000,23000,23000,23000,0
|
|
20241129,181600,3921037550,23000,23000,23000,23000,0
|
|
20241129,181500,3921037550,23000,23000,23000,23000,0
|
|
20241129,181400,3921037550,23000,23000,23000,23000,0
|
|
20241129,181300,3921037550,23000,23000,23000,23000,0
|
|
20241129,181200,3921037550,23000,23000,23000,23000,0
|
|
20241129,181100,3921037550,23000,23000,23000,23000,0
|
|
20241129,181000,3921037550,23000,23000,23000,23000,0
|
|
20241129,180900,3921037550,23000,23000,23000,23000,0
|
|
20241129,180800,3921037550,23000,23000,23000,23000,0
|
|
20241129,180700,3921037550,23000,23000,23000,23000,0
|
|
20241129,180600,3921037550,23000,23000,23000,23000,0
|
|
20241129,180500,3921037550,23000,23000,23000,23000,0
|
|
20241129,180400,3921037550,23000,23000,23000,23000,9684
|
|
20241129,180300,3921037550,23000,23000,23000,23000,0
|
|
20241129,180200,3921037550,23000,23000,23000,23000,0
|
|
20241129,180100,3921037550,23000,23000,23000,23000,0
|
|
20241129,180000,3921037550,23000,23000,23000,23000,0
|
|
20241129,175900,3921037550,23000,23000,23000,23000,0
|
|
20241129,175800,3921037550,23000,23000,23000,23000,0
|
|
20241129,175700,3921037550,23000,23000,23000,23000,0
|
|
20241129,175600,3921037550,23000,23000,23000,23000,0
|
|
20241129,175500,3921037550,23000,23000,23000,23000,0
|
|
20241129,175400,3921037550,23000,23000,23000,23000,0
|
|
20241129,175300,3921037550,23000,23000,23000,23000,0
|
|
20241129,175200,3921037550,23000,23000,23000,23000,0
|
|
20241129,175100,3921037550,23000,23000,23000,23000,0
|
|
20241129,175000,3921037550,23000,23000,23000,23000,0
|
|
20241129,174900,3921037550,23000,23000,23000,23000,0
|
|
20241129,174800,3921037550,23000,23000,23000,23000,0
|
|
20241129,174700,3921037550,23000,23000,23000,23000,0
|
|
20241129,174600,3921037550,23000,23000,23000,23000,0
|
|
20241129,174500,3921037550,23000,23000,23000,23000,0
|
|
20241129,174400,3921037550,23000,23000,23000,23000,0
|
|
20241129,174300,3921037550,23000,23000,23000,23000,0
|
|
20241129,174200,3921037550,23000,23000,23000,23000,0
|
|
20241129,174100,3921037550,23000,23000,23000,23000,0
|
|
20241129,174000,3921037550,23000,23000,23000,23000,0
|
|
20241129,173900,3921037550,23000,23000,23000,23000,0
|
|
20241129,173800,3921037550,23000,23000,23000,23000,0
|
|
20241129,173700,3921037550,23000,23000,23000,23000,0
|
|
20241129,173600,3921037550,23000,23000,23000,23000,0
|
|
20241129,173500,3921037550,23000,23000,23000,23000,0
|
|
20241129,173400,3921037550,23000,23000,23000,23000,9684
|
|
20241129,173300,3921037550,23000,23000,23000,23000,0
|
|
20241129,173200,3921037550,23000,23000,23000,23000,0
|
|
20241129,173100,3921037550,23000,23000,23000,23000,0
|
|
20241129,173000,3921037550,23000,23000,23000,23000,0
|
|
20241129,172900,3921037550,23000,23000,23000,23000,0
|
|
20241129,172800,3921037550,23000,23000,23000,23000,0
|
|
20241129,172700,3921037550,23000,23000,23000,23000,0
|
|
20241129,172600,3921037550,23000,23000,23000,23000,0
|
|
20241129,172500,3921037550,23000,23000,23000,23000,0
|
|
20241129,172400,3921037550,23000,23000,23000,23000,0
|
|
20241129,172300,3921037550,23000,23000,23000,23000,0
|
|
20241129,172200,3921037550,23000,23000,23000,23000,0
|
|
20241129,172100,3921037550,23000,23000,23000,23000,0
|
|
20241129,172000,3921037550,23000,23000,23000,23000,0
|
|
20241129,171900,3921037550,23000,23000,23000,23000,0
|
|
20241129,171800,3921037550,23000,23000,23000,23000,0
|
|
20241129,171700,3921037550,23000,23000,23000,23000,0
|
|
20241129,171600,3921037550,23000,23000,23000,23000,0
|
|
20241129,171500,3921037550,23000,23000,23000,23000,0
|
|
20241129,171400,3921037550,23000,23000,23000,23000,0
|
|
20241129,171300,3921037550,23000,23000,23000,23000,0
|
|
20241129,171200,3921037550,23000,23000,23000,23000,0
|
|
20241129,171100,3921037550,23000,23000,23000,23000,0
|
|
20241129,171000,3921037550,23000,23000,23000,23000,0
|
|
20241129,170900,3921037550,23000,23000,23000,23000,0
|
|
20241129,170800,3921037550,23000,23000,23000,23000,0
|
|
20241129,170700,3921037550,23000,23000,23000,23000,0
|
|
20241129,170600,3921037550,23000,23000,23000,23000,0
|
|
20241129,170500,3921037550,23000,23000,23000,23000,0
|
|
20241129,170400,3921037550,23000,23000,23000,23000,9684
|
|
20241129,170300,3921037550,23000,23000,23000,23000,0
|
|
20241129,170200,3921037550,23000,23000,23000,23000,0
|
|
20241129,170100,3921037550,23000,23000,23000,23000,0
|
|
20241129,170000,3921037550,23000,23000,23000,23000,0
|
|
20241129,165900,3921037550,23000,23000,23000,23000,0
|
|
20241129,165800,3921037550,23000,23000,23000,23000,0
|
|
20241129,165700,3921037550,23000,23000,23000,23000,0
|
|
20241129,165600,3921037550,23000,23000,23000,23000,0
|
|
20241129,165500,3921037550,23000,23000,23000,23000,0
|
|
20241129,165400,3921037550,23000,23000,23000,23000,0
|
|
20241129,165300,3921037550,23000,23000,23000,23000,0
|
|
20241129,165200,3921037550,23000,23000,23000,23000,0
|
|
20241129,165100,3921037550,23000,23000,23000,23000,0
|
|
20241129,165000,3921037550,23000,23000,23000,23000,0
|
|
20241129,164900,3921037550,23000,23000,23000,23000,0
|
|
20241129,164800,3921037550,23000,23000,23000,23000,0
|
|
20241129,164700,3921037550,23000,23000,23000,23000,0
|
|
20241129,164600,3921037550,23000,23000,23000,23000,0
|
|
20241129,164500,3921037550,23000,23000,23000,23000,0
|
|
20241129,164400,3921037550,23000,23000,23000,23000,0
|
|
20241129,164300,3921037550,23000,23000,23000,23000,0
|
|
20241129,164200,3921037550,23000,23000,23000,23000,0
|
|
20241129,164100,3921037550,23000,23000,23000,23000,0
|
|
20241129,164000,3921037550,23000,23000,23000,23000,0
|
|
20241129,163900,3921037550,23000,23000,23000,23000,0
|
|
20241129,163800,3921037550,23000,23000,23000,23000,0
|
|
20241129,163700,3921037550,23000,23000,23000,23000,0
|
|
20241129,163600,3921037550,23000,23000,23000,23000,0
|
|
20241129,163500,3921037550,23000,23000,23000,23000,0
|
|
20241129,163400,3921037550,23000,23000,23000,23000,9684
|
|
20241129,163300,3921037550,23000,23000,23000,23000,0
|
|
20241129,163200,3921037550,23000,23000,23000,23000,0
|
|
20241129,163100,3921037550,23000,23000,23000,23000,0
|
|
20241129,163000,3921037550,23000,23000,23000,23000,0
|
|
20241129,162900,3921037550,23000,23000,23000,23000,0
|
|
20241129,162800,3921037550,23000,23000,23000,23000,0
|
|
20241129,162700,3921037550,23000,23000,23000,23000,0
|
|
20241129,162600,3921037550,23000,23000,23000,23000,0
|
|
20241129,162500,3921037550,23000,23000,23000,23000,0
|
|
20241129,162400,3921037550,23000,23000,23000,23000,0
|
|
20241129,162300,3921037550,23000,23000,23000,23000,0
|
|
20241129,162200,3921037550,23000,23000,23000,23000,0
|
|
20241129,162100,3921037550,23000,23000,23000,23000,0
|
|
20241129,162000,3921037550,23000,23000,23000,23000,0
|
|
20241129,161900,3921037550,23000,23000,23000,23000,0
|
|
20241129,161800,3921037550,23000,23000,23000,23000,0
|
|
20241129,161700,3921037550,23000,23000,23000,23000,0
|
|
20241129,161600,3921037550,23000,23000,23000,23000,0
|
|
20241129,161500,3921037550,23000,23000,23000,23000,0
|
|
20241129,161400,3921037550,23000,23000,23000,23000,0
|
|
20241129,161300,3921037550,23000,23000,23000,23000,0
|
|
20241129,161200,3921037550,23000,23000,23000,23000,0
|
|
20241129,161100,3921037550,23000,23000,23000,23000,0
|
|
20241129,161000,3921037550,23000,23000,23000,23000,0
|
|
20241129,160900,3921037550,23000,23000,23000,23000,0
|
|
20241129,160800,3921037550,23000,23000,23000,23000,0
|
|
20241129,160700,3921037550,23000,23000,23000,23000,0
|
|
20241129,160600,3921037550,23000,23000,23000,23000,0
|
|
20241129,160500,3921037550,23000,23000,23000,23000,0
|
|
20241129,160400,3921037550,23000,23000,23000,23000,9684
|
|
20241129,160300,3921037550,23000,23000,23000,23000,0
|
|
20241129,160200,3921037550,23000,23000,23000,23000,0
|
|
20241129,160100,3921037550,23000,23000,23000,23000,0
|
|
20241129,160000,3921037550,23000,23000,23000,23000,0
|
|
20241129,155900,3921037550,23000,23000,23000,23000,0
|
|
20241129,155800,3921037550,23000,23000,23000,23000,0
|
|
20241129,155700,3921037550,23000,23000,23000,23000,0
|
|
20241129,155600,3921037550,23000,23000,23000,23000,0
|
|
20241129,155500,3921037550,23000,23000,23000,23000,0
|
|
20241129,155400,3921037550,23000,23000,23000,23000,0
|
|
20241129,155300,3921037550,23000,23000,23000,23000,0
|
|
20241129,155200,3921037550,23000,23000,23000,23000,0
|
|
20241129,155100,3921037550,23000,23000,23000,23000,0
|
|
20241129,155000,3921037550,23000,23000,23000,23000,0
|
|
20241129,154900,3921037550,23000,23000,23000,23000,0
|
|
20241129,154800,3921037550,23000,23000,23000,23000,0
|
|
20241129,154700,3921037550,23000,23000,23000,23000,0
|
|
20241129,154600,3921037550,23000,23000,23000,23000,0
|
|
20241129,154500,3921037550,23000,23000,23000,23000,0
|
|
20241129,154400,3921037550,23000,23000,23000,23000,0
|
|
20241129,154300,3921037550,23000,23000,23000,23000,0
|
|
20241129,154200,3921037550,23000,23000,23000,23000,0
|
|
20241129,154100,3921037550,23000,23000,23000,23000,0
|
|
20241129,154000,3921037550,23000,23000,23000,23000,0
|
|
20241129,153900,3921037550,23000,23000,23000,23000,0
|
|
20241129,153800,3921037550,23000,23000,23000,23000,0
|
|
20241129,153700,3921037550,23000,23000,23000,23000,0
|
|
20241129,153600,3921037550,23000,23000,23000,23000,0
|
|
20241129,153500,3921037550,23000,23000,23000,23000,0
|
|
20241129,153400,3921037550,23000,23000,23000,23000,9684
|
|
20241129,153300,3921037550,23000,23000,23000,23000,0
|
|
20241129,153200,3921037550,23000,23000,23000,23000,0
|
|
20241129,153100,3921037550,23000,23000,23000,23000,0
|
|
20241129,153000,3921037550,23000,23000,23000,23000,9684
|
|
20241129,152900,3698305550,22900,22900,22900,22900,0
|
|
20241129,152800,3698305550,22900,22900,22900,22900,0
|
|
20241129,152700,3698305550,22900,22900,22900,22900,0
|
|
20241129,152600,3698305550,22900,22900,22900,22900,0
|
|
20241129,152500,3698305550,22900,22900,22900,22900,0
|
|
20241129,152400,3698305550,22900,22900,22900,22900,0
|
|
20241129,152300,3698305550,22900,22900,22900,22900,0
|
|
20241129,152200,3698305550,22900,22900,22900,22900,0
|
|
20241129,152100,3698305550,22900,22900,22900,22900,0
|
|
20241129,152000,3698305550,22900,22900,22900,22900,0
|
|
20241129,151900,3698305550,22900,22850,22900,22800,195
|
|
20241129,151800,3693852850,22850,22900,22900,22850,111
|
|
20241129,151700,3691313300,22850,22900,22900,22850,129
|
|
20241129,151600,3688359350,22850,22850,22950,22850,172
|
|
20241129,151500,3684422150,22850,22950,22950,22850,2163
|
|
20241129,151400,3634951950,22950,22950,22950,22900,115
|
|
20241129,151300,3632312750,22950,22900,22950,22900,228
|
|
20241129,151200,3627088100,22900,22950,22950,22900,123
|
|
20241129,151100,3624265350,22950,22950,22950,22900,70
|
|
20241129,151000,3622659400,22900,22900,22950,22900,984
|
|
20241129,150900,3600108300,22950,22950,22950,22900,168
|
|
20241129,150800,3596252900,22950,22950,22950,22850,136
|
|
20241129,150700,3593132750,22900,22900,22950,22900,95
|
|
20241129,150600,3590953100,22950,22900,22950,22850,547
|
|
20241129,150500,3578423300,22950,22950,22950,22850,171
|
|
20241129,150400,3574503950,22950,22900,22950,22850,764
|
|
20241129,150300,3557008600,22900,22850,22900,22800,679
|
|
20241129,150200,3541488800,22850,22800,22850,22750,3074
|
|
20241129,150100,3471422350,22800,22800,22800,22750,2127
|
|
20241129,150000,3423027800,22750,22850,22900,22750,306
|
|
20241129,145900,3416043500,22900,22900,22900,22850,374
|
|
20241129,145800,3407491200,22850,22950,22950,22800,4959
|
|
20241129,145700,3294286050,22950,22950,23000,22900,2183
|
|
20241129,145600,3244186900,22900,22900,22900,22850,861
|
|
20241129,145500,3224495150,22900,22850,22900,22850,519
|
|
20241129,145400,3212614300,22850,22900,22950,22850,758
|
|
20241129,145300,3195248150,22900,22900,22950,22850,1262
|
|
20241129,145200,3166331700,22900,22900,22900,22850,282
|
|
20241129,145100,3159874950,22900,22900,22900,22850,360
|
|
20241129,145000,3151642500,22900,23000,23000,22900,1114
|
|
20241129,144900,3126116700,22950,22950,23000,22950,235
|
|
20241129,144800,3120713800,23000,23000,23000,22900,470
|
|
20241129,144700,3109934650,22950,22950,23000,22950,358
|
|
20241129,144600,3101709600,22900,22850,23000,22850,2435
|
|
20241129,144500,3045835350,22900,22950,22950,22850,1265
|
|
20241129,144400,3016876200,22950,22950,22950,22900,343
|
|
20241129,144300,3009005600,22950,22950,22950,22900,223
|
|
20241129,144200,3003888550,22950,22950,22950,22900,157
|
|
20241129,144100,3000286350,22900,22950,22950,22900,133
|
|
20241129,144000,2997234750,22950,22950,22950,22900,228
|
|
20241129,143900,2992004000,22900,22950,22950,22900,416
|
|
20241129,143800,2982458350,22950,22950,23000,22900,815
|
|
20241129,143700,2963749500,22950,22900,22950,22900,1437
|
|
20241129,143600,2930771250,22900,22950,22950,22900,195
|
|
20241129,143500,2926298000,22950,22950,22950,22900,58
|
|
20241129,143400,2924967600,22950,22900,22950,22900,184
|
|
20241129,143300,2920746650,22900,22950,22950,22900,196
|
|
20241129,143200,2916249050,22950,22900,22950,22850,73
|
|
20241129,143100,2914576200,22900,22950,22950,22850,172
|
|
20241129,143000,2910636250,22950,22950,22950,22850,2658
|
|
20241129,142900,2849745700,22950,22900,22950,22900,192
|
|
20241129,142800,2845346600,22900,22950,22950,22900,328
|
|
20241129,142700,2837819500,22950,22950,22950,22900,579
|
|
20241129,142600,2824531950,22900,22900,22950,22900,596
|
|
20241129,142500,2810858400,22900,22950,22950,22900,259
|
|
20241129,142400,2804917650,22950,22900,22950,22900,219
|
|
20241129,142300,2799891800,22900,22900,22900,22900,610
|
|
20241129,142200,2785922800,22900,22900,22950,22900,161
|
|
20241129,142100,2782233350,22900,22950,22950,22900,445
|
|
20241129,142000,2772034800,22950,22950,22950,22900,624
|
|
20241129,141900,2757742100,22900,22800,22950,22800,1936
|
|
20241129,141800,2713422200,22850,22850,22850,22800,273
|
|
20241129,141700,2707184300,22850,22850,22850,22800,236
|
|
20241129,141600,2701791950,22850,22850,22850,22850,131
|
|
20241129,141500,2698798600,22850,22850,22850,22800,89
|
|
20241129,141400,2696765100,22850,22850,22850,22800,230
|
|
20241129,141300,2691509650,22850,22850,22850,22800,65
|
|
20241129,141200,2690024450,22850,22800,22850,22800,68
|
|
20241129,141100,2688470800,22850,22800,22850,22800,198
|
|
20241129,141000,2683954100,22800,22800,22800,22800,92
|
|
20241129,140900,2681856500,22800,22800,22800,22800,131
|
|
20241129,140800,2678869700,22800,22750,22850,22750,84
|
|
20241129,140700,2676955450,22800,22750,22800,22750,373
|
|
20241129,140600,2668468800,22700,22700,22700,22700,57
|
|
20241129,140500,2667174900,22700,22750,22750,22700,853
|
|
20241129,140400,2647808950,22750,22800,22800,22750,610
|
|
20241129,140300,2633924650,22800,22800,22800,22800,129
|
|
20241129,140200,2630983450,22800,22800,22800,22800,82
|
|
20241129,140100,2629113850,22750,22750,22800,22750,110
|
|
20241129,140000,2626607000,22800,22800,22800,22750,431
|
|
20241129,135900,2616795200,22850,22850,22850,22850,1
|
|
20241129,135800,2616772350,22800,22750,22850,22750,91
|
|
20241129,135700,2614697200,22800,22850,22850,22800,1276
|
|
20241129,135600,2585579400,22850,22850,22850,22850,36
|
|
20241129,135500,2584756800,22850,22800,22850,22800,231
|
|
20241129,135400,2579478650,22850,22800,22850,22800,23
|
|
20241129,135300,2578953150,22850,22850,22850,22850,21
|
|
20241129,135200,2578473300,22850,22850,22900,22850,190
|
|
20241129,135100,2574129550,22850,22850,22900,22800,90
|
|
20241129,135000,2572070000,22850,22900,22900,22850,143
|
|
20241129,134900,2568801200,22850,22900,22950,22800,576
|
|
20241129,134800,2555612900,22800,22850,22850,22800,528
|
|
20241129,134700,2543548150,22850,22900,22950,22850,104
|
|
20241129,134600,2541164850,22950,22950,22950,22850,82
|
|
20241129,134500,2539283050,22900,22900,22950,22900,680
|
|
20241129,134400,2523706900,22900,22900,22900,22850,517
|
|
20241129,134300,2511867800,22900,22900,22900,22900,58
|
|
20241129,134200,2510539600,22900,22900,22900,22900,172
|
|
20241129,134100,2506600800,22900,22900,22900,22850,195
|
|
20241129,134000,2502138450,22900,22850,22900,22850,328
|
|
20241129,133900,2494629450,22850,22900,22900,22850,385
|
|
20241129,133800,2485813750,22900,22850,22900,22850,938
|
|
20241129,133700,2464373600,22850,22900,22900,22850,68
|
|
20241129,133600,2462816700,22900,22850,22900,22850,425
|
|
20241129,133500,2453094250,22850,22850,22850,22850,439
|
|
20241129,133400,2443063100,22850,22850,22850,22800,44
|
|
20241129,133300,2442057850,22850,22850,22850,22850,267
|
|
20241129,133200,2435956900,22850,22850,22850,22850,62
|
|
20241129,133100,2434540200,22850,22750,22850,22750,39
|
|
20241129,133000,2433651100,22800,22800,22800,22800,32
|
|
20241129,132900,2432921500,22800,22800,22800,22800,181
|
|
20241129,132800,2428794700,22800,22800,22800,22750,112
|
|
20241129,132700,2426241200,22750,22750,22750,22750,664
|
|
20241129,132600,2411135200,22750,22800,22800,22750,153
|
|
20241129,132500,2407646850,22800,22750,22800,22750,196
|
|
20241129,132400,2403186100,22750,22750,22750,22750,28
|
|
20241129,132300,2402549100,22750,22800,22800,22750,165
|
|
20241129,132200,2398790750,22800,22850,22850,22800,182
|
|
20241129,132100,2394640650,22800,22800,22850,22800,187
|
|
20241129,132000,2390374900,22800,22800,22850,22800,135
|
|
20241129,131900,2387295550,22850,22850,22850,22800,1125
|
|
20241129,131800,2361642100,22800,22800,22800,22800,8
|
|
20241129,131700,2361459700,22800,22850,22850,22800,559
|
|
20241129,131600,2348708750,22850,22850,22850,22850,354
|
|
20241129,131500,2340619850,22850,22800,22850,22800,144
|
|
20241129,131400,2337332000,22800,22800,22850,22800,195
|
|
20241129,131300,2332879650,22850,22850,22850,22850,400
|
|
20241129,131200,2323739650,22800,22850,22850,22800,65
|
|
20241129,131100,2322255850,22850,22850,22850,22850,60
|
|
20241129,131000,2320884850,22850,22800,22850,22800,314
|
|
20241129,130900,2313710950,22850,22850,22850,22850,97
|
|
20241129,130800,2311494500,22850,22850,22850,22850,999
|
|
20241129,130700,2288667350,22850,22800,22850,22750,976
|
|
20241129,130600,2266412300,22800,22800,22800,22800,76
|
|
20241129,130500,2264679500,22800,22750,22800,22750,35
|
|
20241129,130400,2263882000,22800,22750,22800,22750,292
|
|
20241129,130300,2257232350,22750,22800,22800,22750,25
|
|
20241129,130200,2256662500,22800,22800,22800,22800,23
|
|
20241129,130100,2256138100,22800,22800,22800,22800,154
|
|
20241129,130000,2252626900,22800,22800,22800,22750,80
|
|
20241129,125900,2250803450,22800,22800,22800,22800,73
|
|
20241129,125800,2249139050,22800,22750,22800,22750,70
|
|
20241129,125700,2247544750,22750,22750,22800,22750,68
|
|
20241129,125600,2245994450,22750,22750,22750,22750,320
|
|
20241129,125500,2238714450,22750,22700,22750,22700,33
|
|
20241129,125400,2237964850,22750,22800,22800,22750,151
|
|
20241129,125300,2234529100,22750,22700,22750,22700,86
|
|
20241129,125200,2232574100,22750,22750,22750,22750,16
|
|
20241129,125100,2232210100,22750,22750,22800,22750,257
|
|
20241129,125000,2226363300,22750,22800,22800,22750,648
|
|
20241129,124900,2211618350,22800,22800,22800,22800,334
|
|
20241129,124800,2204003150,22800,22750,22800,22750,158
|
|
20241129,124700,2200401250,22750,22800,22800,22750,515
|
|
20241129,124600,2188684500,22750,22750,22750,22750,33
|
|
20241129,124500,2187933750,22800,22750,22800,22750,68
|
|
20241129,124400,2186383700,22800,22800,22800,22800,165
|
|
20241129,124300,2182621700,22750,22800,22800,22750,75
|
|
20241129,124200,2180913150,22800,22750,22800,22750,969
|
|
20241129,124100,2158861200,22750,22750,22750,22750,472
|
|
20241129,124000,2148123200,22750,22750,22750,22750,67
|
|
20241129,123900,2146598950,22750,22700,22750,22700,4
|
|
20241129,123800,2146508100,22750,22750,22750,22750,154
|
|
20241129,123700,2143004600,22750,22750,22750,22750,46
|
|
20241129,123600,2141958100,22750,22750,22750,22700,56
|
|
20241129,123500,2140684300,22750,22750,22750,22700,239
|
|
20241129,123400,2135247750,22750,22750,22750,22700,64
|
|
20241129,123300,2133791800,22700,22750,22750,22700,265
|
|
20241129,123200,2127774300,22750,22750,22750,22750,187
|
|
20241129,123100,2123520050,22750,22750,22750,22700,73
|
|
20241129,123000,2121859350,22750,22750,22750,22750,22
|
|
20241129,122900,2121358850,22700,22700,22750,22700,138
|
|
20241129,122800,2118222150,22750,22700,22750,22700,95
|
|
20241129,122700,2116065600,22700,22700,22700,22700,32
|
|
20241129,122600,2115339200,22700,22750,22750,22700,193
|
|
20241129,122500,2110952050,22750,22750,22750,22750,84
|
|
20241129,122400,2109041050,22700,22750,22750,22700,72
|
|
20241129,122300,2107406600,22700,22700,22750,22700,53
|
|
20241129,122200,2106203000,22650,22750,22750,22650,759
|
|
20241129,122100,2088972050,22750,22750,22750,22700,64
|
|
20241129,122000,2087516100,22750,22700,22750,22700,1191
|
|
20241129,121900,2060470900,22700,22750,22750,22700,108
|
|
20241129,121800,2058014100,22750,22750,22750,22750,437
|
|
20241129,121700,2048072350,22750,22750,22750,22750,136
|
|
20241129,121600,2044978350,22750,22750,22750,22750,128
|
|
20241129,121500,2042066350,22700,22750,22750,22700,608
|
|
20241129,121400,2028234500,22750,22750,22750,22700,126
|
|
20241129,121300,2025368150,22700,22700,22700,22700,0
|
|
20241129,121200,2025368150,22700,22750,22750,22700,120
|
|
20241129,121100,2022638450,22700,22700,22700,22700,173
|
|
20241129,121000,2018711350,22700,22650,22700,22650,154
|
|
20241129,120900,2015216350,22700,22650,22700,22650,149
|
|
20241129,120800,2011837700,22700,22700,22700,22700,157
|
|
20241129,120700,2008273800,22700,22700,22700,22700,232
|
|
20241129,120600,2003007400,22700,22650,22700,22650,75
|
|
20241129,120500,2001307150,22600,22650,22700,22600,260
|
|
20241129,120400,1995417800,22650,22650,22650,22650,0
|
|
20241129,120300,1995417800,22650,22650,22650,22650,146
|
|
20241129,120200,1992110900,22650,22600,22650,22600,94
|
|
20241129,120100,1989981950,22650,22650,22650,22650,331
|
|
20241129,120000,1982484800,22650,22650,22700,22650,265
|
|
20241129,115900,1976475450,22650,22700,22700,22650,71
|
|
20241129,115800,1974864100,22600,22700,22700,22600,338
|
|
20241129,115700,1967192500,22700,22600,22700,22600,37
|
|
20241129,115600,1966354000,22600,22650,22700,22600,85
|
|
20241129,115500,1964428500,22600,22600,22600,22600,40
|
|
20241129,115400,1963524500,22650,22650,22650,22600,81
|
|
20241129,115300,1961690150,22600,22650,22650,22600,97
|
|
20241129,115200,1959493800,22600,22600,22600,22600,22
|
|
20241129,115100,1958996600,22650,22650,22650,22650,3
|
|
20241129,115000,1958928650,22600,22650,22650,22600,384
|
|
20241129,114900,1950246400,22600,22650,22650,22600,96
|
|
20241129,114800,1948072300,22650,22650,22650,22600,109
|
|
20241129,114700,1945603900,22650,22650,22650,22600,41
|
|
20241129,114600,1944675550,22650,22650,22650,22600,63
|
|
20241129,114500,1943248950,22650,22650,22650,22600,31
|
|
20241129,114400,1942547250,22650,22600,22650,22550,217
|
|
20241129,114300,1937638950,22600,22550,22600,22550,55
|
|
20241129,114200,1936396350,22600,22650,22650,22600,86
|
|
20241129,114100,1934452650,22650,22600,22650,22600,462
|
|
20241129,114000,1924010850,22600,22600,22700,22600,132
|
|
20241129,113900,1921022300,22600,22700,22700,22600,45
|
|
20241129,113800,1920001400,22700,22700,22700,22600,154
|
|
20241129,113700,1916513000,22650,22700,22700,22650,862
|
|
20241129,113600,1896986400,22750,22650,22750,22650,9
|
|
20241129,113500,1896782250,22750,22750,22750,22650,94
|
|
20241129,113400,1894644350,22650,22700,22700,22650,104
|
|
20241129,113300,1892284000,22750,22650,22750,22650,151
|
|
20241129,113200,1888855600,22700,22700,22700,22700,187
|
|
20241129,113100,1884610700,22650,22700,22700,22650,70
|
|
20241129,113000,1883022150,22650,22650,22700,22650,207
|
|
20241129,112900,1878323650,22700,22700,22700,22650,89
|
|
20241129,112800,1876303650,22650,22700,22700,22650,33
|
|
20241129,112700,1875555050,22700,22700,22700,22650,193
|
|
20241129,112600,1871174300,22700,22650,22700,22650,44
|
|
20241129,112500,1870175800,22650,22700,22700,22650,32
|
|
20241129,112400,1869449700,22650,22600,22700,22600,39
|
|
20241129,112300,1868565400,22700,22700,22700,22700,81
|
|
20241129,112200,1866726700,22600,22700,22700,22600,637
|
|
20241129,112100,1852292400,22650,22700,22700,22600,56
|
|
20241129,112000,1851022050,22700,22600,22700,22600,140
|
|
20241129,111900,1847850300,22700,22700,22700,22600,575
|
|
20241129,111800,1834798400,22700,22700,22700,22650,1696
|
|
20241129,111700,1796362250,22700,22700,22700,22650,72
|
|
20241129,111600,1794728050,22650,22700,22700,22650,177
|
|
20241129,111500,1790715150,22700,22750,22750,22700,54
|
|
20241129,111400,1789488800,22750,22700,22750,22650,81
|
|
20241129,111300,1787650400,22700,22700,22700,22700,87
|
|
20241129,111200,1785675500,22700,22700,22700,22700,64
|
|
20241129,111100,1784222700,22700,22700,22700,22650,231
|
|
20241129,111000,1778980650,22650,22700,22700,22650,552
|
|
20241129,110900,1766450800,22700,22750,22750,22700,147
|
|
20241129,110800,1763107750,22750,22750,22750,22700,133
|
|
20241129,110700,1760082550,22700,22700,22700,22700,4
|
|
20241129,110600,1759991750,22750,22750,22750,22750,301
|
|
20241129,110500,1753144000,22750,22750,22750,22750,121
|
|
20241129,110400,1750391250,22750,22700,22750,22700,41
|
|
20241129,110300,1749459150,22750,22750,22750,22700,134
|
|
20241129,110200,1746415150,22750,22750,22750,22750,29
|
|
20241129,110100,1745755400,22750,22750,22750,22750,96
|
|
20241129,110000,1743571400,22750,22650,22750,22650,1612
|
|
20241129,105900,1707020250,22650,22700,22700,22650,50
|
|
20241129,105800,1705886650,22700,22700,22700,22700,53
|
|
20241129,105700,1704683550,22650,22700,22700,22650,99
|
|
20241129,105600,1702436800,22700,22750,22750,22700,62
|
|
20241129,105500,1701026850,22700,22700,22750,22650,165
|
|
20241129,105400,1697281800,22700,22650,22750,22650,115
|
|
20241129,105300,1694670800,22650,22700,22700,22650,7
|
|
20241129,105200,1694512050,22700,22650,22700,22650,494
|
|
20241129,105100,1683314650,22700,22700,22700,22650,387
|
|
20241129,105000,1674548500,22650,22650,22700,22650,313
|
|
20241129,104900,1667457950,22700,22700,22700,22700,0
|
|
20241129,104800,1667457950,22700,22700,22700,22700,64
|
|
20241129,104700,1666005150,22650,22700,22700,22650,47
|
|
20241129,104600,1664938550,22700,22750,22750,22700,272
|
|
20241129,104500,1658763050,22650,22750,22750,22650,159
|
|
20241129,104400,1655145900,22750,22700,22750,22700,120
|
|
20241129,104300,1652420250,22700,22700,22700,22700,112
|
|
20241129,104200,1649877850,22700,22650,22700,22650,182
|
|
20241129,104100,1645750950,22700,22700,22700,22650,1293
|
|
20241129,104000,1616399900,22700,22700,22700,22700,7
|
|
20241129,103900,1616241000,22750,22750,22750,22750,93
|
|
20241129,103800,1614125250,22750,22700,22750,22700,109
|
|
20241129,103700,1611648000,22750,22800,22800,22750,484
|
|
20241129,103600,1600633300,22750,22800,22800,22750,144
|
|
20241129,103500,1597350500,22800,22800,22800,22750,429
|
|
20241129,103400,1587572300,22800,22700,22800,22700,907
|
|
20241129,103300,1566942000,22700,22700,22700,22650,945
|
|
20241129,103200,1545500700,22700,22700,22700,22700,74
|
|
20241129,103100,1543820900,22650,22650,22650,22600,74
|
|
20241129,103000,1542144850,22650,22600,22650,22600,15
|
|
20241129,102900,1541805250,22650,22700,22700,22650,881
|
|
20241129,102800,1521845000,22700,22700,22750,22700,530
|
|
20241129,102700,1509811500,22750,22750,22750,22700,269
|
|
20241129,102600,1503694000,22700,22700,22750,22700,1154
|
|
20241129,102500,1477493450,22650,22600,22650,22600,214
|
|
20241129,102400,1472650100,22650,22650,22650,22600,150
|
|
20241129,102300,1469252650,22650,22650,22650,22600,135
|
|
20241129,102200,1466195050,22650,22650,22650,22650,193
|
|
20241129,102100,1461823600,22650,22650,22650,22650,80
|
|
20241129,102000,1460011600,22650,22650,22650,22650,83
|
|
20241129,101900,1458131650,22650,22650,22650,22600,317
|
|
20241129,101800,1450951850,22650,22650,22650,22650,32
|
|
20241129,101700,1450227050,22650,22650,22650,22600,121
|
|
20241129,101600,1447489400,22650,22600,22650,22600,808
|
|
20241129,101500,1429219450,22600,22600,22600,22550,52
|
|
20241129,101400,1428044450,22600,22600,22600,22550,261
|
|
20241129,101300,1422155850,22600,22600,22600,22600,89
|
|
20241129,101200,1420144450,22550,22550,22600,22550,322
|
|
20241129,101100,1412882800,22550,22550,22550,22550,197
|
|
20241129,101000,1408440450,22500,22500,22550,22500,221
|
|
20241129,100900,1403465700,22550,22550,22600,22500,645
|
|
20241129,100800,1388921050,22550,22550,22600,22550,6
|
|
20241129,100700,1388785700,22550,22500,22550,22500,82
|
|
20241129,100600,1386938000,22550,22500,22550,22400,1015
|
|
20241129,100500,1364069700,22350,22400,22500,22350,1675
|
|
20241129,100400,1326522400,22550,22550,22550,22400,130
|
|
20241129,100300,1323603550,22550,22550,22550,22450,384
|
|
20241129,100200,1314957250,22450,22550,22550,22450,409
|
|
20241129,100100,1305753150,22550,22550,22550,22550,223
|
|
20241129,100000,1300724500,22600,22400,22600,22400,496
|
|
20241129,095900,1289538550,22550,22500,22550,22450,1343
|
|
20241129,095800,1259372850,22450,22450,22600,22400,2130
|
|
20241129,095700,1211615950,22600,22600,22600,22500,789
|
|
20241129,095600,1193830400,22600,22650,22650,22600,388
|
|
20241129,095500,1185054850,22650,22700,22700,22650,387
|
|
20241129,095400,1176282800,22700,22700,22700,22700,110
|
|
20241129,095300,1173785800,22700,22650,22700,22650,149
|
|
20241129,095200,1170403800,22700,22550,22700,22450,4339
|
|
20241129,095100,1072423350,22550,22600,22600,22500,1186
|
|
20241129,095000,1045684000,22550,22600,22600,22550,37
|
|
20241129,094900,1044848900,22550,22700,22700,22550,683
|
|
20241129,094800,1029414650,22650,22700,22700,22650,385
|
|
20241129,094700,1020692550,22700,22700,22750,22700,237
|
|
20241129,094600,1015306450,22650,22700,22750,22650,142
|
|
20241129,094500,1012080850,22650,22750,22800,22650,950
|
|
20241129,094400,990542250,22700,22800,22800,22700,723
|
|
20241129,094300,974109550,22700,22800,22800,22700,136
|
|
20241129,094200,971009950,22800,22850,22900,22650,1633
|
|
20241129,094100,933759250,22800,22800,22850,22800,2992
|
|
20241129,094000,865439050,22800,22750,22800,22650,714
|
|
20241129,093900,849198700,22750,22800,22800,22700,1479
|
|
20241129,093800,815538650,22800,22650,22800,22600,1577
|
|
20241129,093700,779622500,22700,22700,22750,22650,292
|
|
20241129,093600,773001150,22650,22700,22750,22650,958
|
|
20241129,093500,751266950,22650,22650,22700,22600,416
|
|
20241129,093400,741837000,22600,22600,22650,22600,126
|
|
20241129,093300,738983750,22600,22600,22650,22600,291
|
|
20241129,093200,732401900,22600,22550,22600,22550,116
|
|
20241129,093100,729781650,22550,22600,22600,22550,69
|
|
20241129,093000,728222600,22600,22550,22600,22550,19
|
|
20241129,092900,727793500,22550,22550,22550,22550,550
|
|
20241129,092800,715391000,22550,22600,22650,22550,763
|
|
20241129,092700,698167700,22600,22700,22750,22600,929
|
|
20241129,092600,677094600,22700,22700,22750,22700,813
|
|
20241129,092500,658630600,22650,22650,22700,22650,633
|
|
20241129,092400,644275250,22650,22850,22850,22650,1721
|
|
20241129,092300,605087650,22800,22600,22800,22600,5799
|
|
20241129,092200,473335200,22550,22550,22550,22500,773
|
|
20241129,092100,455904200,22500,22550,22550,22450,1317
|
|
20241129,092000,426260950,22600,22500,22600,22500,1929
|
|
20241129,091900,382787300,22500,22550,22600,22450,1188
|
|
20241129,091800,356037400,22550,22650,22700,22500,2623
|
|
20241129,091700,296742100,22700,22300,22750,22300,7709
|
|
20241129,091600,122948150,22300,22100,22400,22100,1466
|
|
20241129,091500,90327350,22050,22100,22150,22000,284
|
|
20241129,091400,84049500,22100,22050,22100,22050,599
|
|
20241129,091300,70822850,22000,21950,22000,21950,310
|
|
20241129,091200,64009500,21900,21900,21900,21900,1
|
|
20241129,091100,63987600,21900,21950,21950,21900,30
|
|
20241129,091000,63330400,21950,21800,21950,21800,19
|
|
20241129,090900,62915750,21850,21950,21950,21850,524
|
|
20241129,090800,51456250,21950,21950,22000,21950,152
|
|
20241129,090700,48115400,22000,21950,22000,21950,105
|
|
20241129,090600,45805650,21950,21950,22000,21950,272
|
|
20241129,090500,39835200,21900,21900,21900,21900,100
|
|
20241129,090400,37645200,21950,21950,21950,21950,104
|
|
20241129,090300,35362400,21900,21850,21900,21850,321
|
|
20241129,090200,28338500,21850,21950,21950,21850,29
|
|
20241129,090100,27703400,22000,22000,22000,22000,100
|
|
20241129,090000,25503400,22000,21900,22000,21750,1166
|