591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,184800,100749553050,25700,25700,25700,25700,23488
|
|
20241118,184700,100749553050,25700,25700,25700,25700,0
|
|
20241118,184600,100749553050,25700,25700,25700,25700,0
|
|
20241118,184500,100749553050,25700,25700,25700,25700,0
|
|
20241118,184400,100749553050,25700,25700,25700,25700,0
|
|
20241118,184300,100749553050,25700,25700,25700,25700,0
|
|
20241118,184200,100749553050,25700,25700,25700,25700,0
|
|
20241118,184100,100749553050,25700,25700,25700,25700,0
|
|
20241118,184000,100749553050,25700,25700,25700,25700,0
|
|
20241118,183900,100749553050,25700,25700,25700,25700,0
|
|
20241118,183800,100749553050,25700,25700,25700,25700,0
|
|
20241118,183700,100749553050,25700,25700,25700,25700,0
|
|
20241118,183600,100749553050,25700,25700,25700,25700,0
|
|
20241118,183500,100749553050,25700,25700,25700,25700,0
|
|
20241118,183400,100749553050,25700,25700,25700,25700,0
|
|
20241118,183300,100749553050,25700,25700,25700,25700,0
|
|
20241118,183200,100749553050,25700,25700,25700,25700,0
|
|
20241118,183100,100749553050,25700,25700,25700,25700,0
|
|
20241118,183000,100749553050,25700,25700,25700,25700,0
|
|
20241118,182900,100749553050,25700,25700,25700,25700,0
|
|
20241118,182800,100749553050,25700,25700,25700,25700,0
|
|
20241118,182700,100749553050,25700,25700,25700,25700,0
|
|
20241118,182600,100749553050,25700,25700,25700,25700,0
|
|
20241118,182500,100749553050,25700,25700,25700,25700,0
|
|
20241118,182400,100749553050,25700,25700,25700,25700,0
|
|
20241118,182300,100749553050,25700,25700,25700,25700,0
|
|
20241118,182200,100749553050,25700,25700,25700,25700,0
|
|
20241118,182100,100749553050,25700,25700,25700,25700,0
|
|
20241118,182000,100749553050,25700,25700,25700,25700,0
|
|
20241118,181900,100749553050,25700,25700,25700,25700,0
|
|
20241118,181800,100749553050,25700,25700,25700,25700,23488
|
|
20241118,181700,100749553050,25700,25700,25700,25700,0
|
|
20241118,181600,100749553050,25700,25700,25700,25700,0
|
|
20241118,181500,100749553050,25700,25700,25700,25700,0
|
|
20241118,181400,100749553050,25700,25700,25700,25700,0
|
|
20241118,181300,100749553050,25700,25700,25700,25700,0
|
|
20241118,181200,100749553050,25700,25700,25700,25700,0
|
|
20241118,181100,100749553050,25700,25700,25700,25700,0
|
|
20241118,181000,100749553050,25700,25700,25700,25700,0
|
|
20241118,180900,100749553050,25700,25700,25700,25700,0
|
|
20241118,180800,100749553050,25700,25700,25700,25700,0
|
|
20241118,180700,100749553050,25700,25700,25700,25700,0
|
|
20241118,180600,100749553050,25700,25700,25700,25700,0
|
|
20241118,180500,100749553050,25700,25700,25700,25700,0
|
|
20241118,180400,100749553050,25700,25700,25700,25700,0
|
|
20241118,180300,100749553050,25700,25700,25700,25700,0
|
|
20241118,180200,100749553050,25700,25700,25700,25700,0
|
|
20241118,180100,100749553050,25700,25700,25700,25700,0
|
|
20241118,180000,100749553050,25700,25700,25700,25700,0
|
|
20241118,175900,100749553050,25700,25700,25700,25700,0
|
|
20241118,175800,100749553050,25700,25700,25700,25700,0
|
|
20241118,175700,100749553050,25700,25700,25700,25700,0
|
|
20241118,175600,100749553050,25700,25700,25700,25700,0
|
|
20241118,175500,100749553050,25700,25700,25700,25700,0
|
|
20241118,175400,100749553050,25700,25700,25700,25700,0
|
|
20241118,175300,100749553050,25700,25700,25700,25700,0
|
|
20241118,175200,100749553050,25700,25700,25700,25700,0
|
|
20241118,175100,100749553050,25700,25700,25700,25700,0
|
|
20241118,175000,100749553050,25700,25700,25700,25700,0
|
|
20241118,174900,100749553050,25700,25700,25700,25700,0
|
|
20241118,174800,100749553050,25700,25700,25700,25700,23488
|
|
20241118,174700,100749553050,25700,25700,25700,25700,0
|
|
20241118,174600,100749553050,25700,25700,25700,25700,0
|
|
20241118,174500,100749553050,25700,25700,25700,25700,0
|
|
20241118,174400,100749553050,25700,25700,25700,25700,0
|
|
20241118,174300,100749553050,25700,25700,25700,25700,0
|
|
20241118,174200,100749553050,25700,25700,25700,25700,0
|
|
20241118,174100,100749553050,25700,25700,25700,25700,0
|
|
20241118,174000,100749553050,25700,25700,25700,25700,0
|
|
20241118,173900,100749553050,25700,25700,25700,25700,0
|
|
20241118,173800,100749553050,25700,25700,25700,25700,0
|
|
20241118,173700,100749553050,25700,25700,25700,25700,0
|
|
20241118,173600,100749553050,25700,25700,25700,25700,0
|
|
20241118,173500,100749553050,25700,25700,25700,25700,0
|
|
20241118,173400,100749553050,25700,25700,25700,25700,0
|
|
20241118,173300,100749553050,25700,25700,25700,25700,0
|
|
20241118,173200,100749553050,25700,25700,25700,25700,0
|
|
20241118,173100,100749553050,25700,25700,25700,25700,0
|
|
20241118,173000,100749553050,25700,25700,25700,25700,0
|
|
20241118,172900,100749553050,25700,25700,25700,25700,0
|
|
20241118,172800,100749553050,25700,25700,25700,25700,0
|
|
20241118,172700,100749553050,25700,25700,25700,25700,0
|
|
20241118,172600,100749553050,25700,25700,25700,25700,0
|
|
20241118,172500,100749553050,25700,25700,25700,25700,0
|
|
20241118,172400,100749553050,25700,25700,25700,25700,0
|
|
20241118,172300,100749553050,25700,25700,25700,25700,0
|
|
20241118,172200,100749553050,25700,25700,25700,25700,0
|
|
20241118,172100,100749553050,25700,25700,25700,25700,0
|
|
20241118,172000,100749553050,25700,25700,25700,25700,0
|
|
20241118,171900,100749553050,25700,25700,25700,25700,0
|
|
20241118,171800,100749553050,25700,25700,25700,25700,23488
|
|
20241118,171700,100749553050,25700,25700,25700,25700,0
|
|
20241118,171600,100749553050,25700,25700,25700,25700,0
|
|
20241118,171500,100749553050,25700,25700,25700,25700,0
|
|
20241118,171400,100749553050,25700,25700,25700,25700,0
|
|
20241118,171300,100749553050,25700,25700,25700,25700,0
|
|
20241118,171200,100749553050,25700,25700,25700,25700,0
|
|
20241118,171100,100749553050,25700,25700,25700,25700,0
|
|
20241118,171000,100749553050,25700,25700,25700,25700,0
|
|
20241118,170900,100749553050,25700,25700,25700,25700,0
|
|
20241118,170800,100749553050,25700,25700,25700,25700,0
|
|
20241118,170700,100749553050,25700,25700,25700,25700,0
|
|
20241118,170600,100749553050,25700,25700,25700,25700,0
|
|
20241118,170500,100749553050,25700,25700,25700,25700,0
|
|
20241118,170400,100749553050,25700,25700,25700,25700,0
|
|
20241118,170300,100749553050,25700,25700,25700,25700,0
|
|
20241118,170200,100749553050,25700,25700,25700,25700,0
|
|
20241118,170100,100749553050,25700,25700,25700,25700,0
|
|
20241118,170000,100749553050,25700,25700,25700,25700,0
|
|
20241118,165900,100749553050,25700,25700,25700,25700,0
|
|
20241118,165800,100749553050,25700,25700,25700,25700,0
|
|
20241118,165700,100749553050,25700,25700,25700,25700,0
|
|
20241118,165600,100749553050,25700,25700,25700,25700,0
|
|
20241118,165500,100749553050,25700,25700,25700,25700,0
|
|
20241118,165400,100749553050,25700,25700,25700,25700,0
|
|
20241118,165300,100749553050,25700,25700,25700,25700,0
|
|
20241118,165200,100749553050,25700,25700,25700,25700,0
|
|
20241118,165100,100749553050,25700,25700,25700,25700,0
|
|
20241118,165000,100749553050,25700,25700,25700,25700,0
|
|
20241118,164900,100749553050,25700,25700,25700,25700,0
|
|
20241118,164800,100749553050,25700,25700,25700,25700,23488
|
|
20241118,164700,100749553050,25700,25700,25700,25700,0
|
|
20241118,164600,100749553050,25700,25700,25700,25700,0
|
|
20241118,164500,100749553050,25700,25700,25700,25700,0
|
|
20241118,164400,100749553050,25700,25700,25700,25700,0
|
|
20241118,164300,100749553050,25700,25700,25700,25700,0
|
|
20241118,164200,100749553050,25700,25700,25700,25700,0
|
|
20241118,164100,100749553050,25700,25700,25700,25700,0
|
|
20241118,164000,100749553050,25700,25700,25700,25700,0
|
|
20241118,163900,100749553050,25700,25700,25700,25700,0
|
|
20241118,163800,100749553050,25700,25700,25700,25700,0
|
|
20241118,163700,100749553050,25700,25700,25700,25700,0
|
|
20241118,163600,100749553050,25700,25700,25700,25700,0
|
|
20241118,163500,100749553050,25700,25700,25700,25700,0
|
|
20241118,163400,100749553050,25700,25700,25700,25700,0
|
|
20241118,163300,100749553050,25700,25700,25700,25700,0
|
|
20241118,163200,100749553050,25700,25700,25700,25700,0
|
|
20241118,163100,100749553050,25700,25700,25700,25700,0
|
|
20241118,163000,100749553050,25700,25700,25700,25700,0
|
|
20241118,162900,100749553050,25700,25700,25700,25700,0
|
|
20241118,162800,100749553050,25700,25700,25700,25700,0
|
|
20241118,162700,100749553050,25700,25700,25700,25700,0
|
|
20241118,162600,100749553050,25700,25700,25700,25700,0
|
|
20241118,162500,100749553050,25700,25700,25700,25700,0
|
|
20241118,162400,100749553050,25700,25700,25700,25700,0
|
|
20241118,162300,100749553050,25700,25700,25700,25700,0
|
|
20241118,162200,100749553050,25700,25700,25700,25700,0
|
|
20241118,162100,100749553050,25700,25700,25700,25700,0
|
|
20241118,162000,100749553050,25700,25700,25700,25700,0
|
|
20241118,161900,100749553050,25700,25700,25700,25700,0
|
|
20241118,161800,100749553050,25700,25700,25700,25700,23488
|
|
20241118,161700,100749553050,25700,25700,25700,25700,0
|
|
20241118,161600,100749553050,25700,25700,25700,25700,0
|
|
20241118,161500,100749553050,25700,25700,25700,25700,0
|
|
20241118,161400,100749553050,25700,25700,25700,25700,0
|
|
20241118,161300,100749553050,25700,25700,25700,25700,0
|
|
20241118,161200,100749553050,25700,25700,25700,25700,0
|
|
20241118,161100,100749553050,25700,25700,25700,25700,0
|
|
20241118,161000,100749553050,25700,25700,25700,25700,0
|
|
20241118,160900,100749553050,25700,25700,25700,25700,0
|
|
20241118,160800,100749553050,25700,25700,25700,25700,0
|
|
20241118,160700,100749553050,25700,25700,25700,25700,0
|
|
20241118,160600,100749553050,25700,25700,25700,25700,0
|
|
20241118,160500,100749553050,25700,25700,25700,25700,0
|
|
20241118,160400,100749553050,25700,25700,25700,25700,0
|
|
20241118,160300,100749553050,25700,25700,25700,25700,0
|
|
20241118,160200,100749553050,25700,25700,25700,25700,0
|
|
20241118,160100,100749553050,25700,25700,25700,25700,0
|
|
20241118,160000,100749553050,25700,25700,25700,25700,0
|
|
20241118,155900,100749553050,25700,25700,25700,25700,0
|
|
20241118,155800,100749553050,25700,25700,25700,25700,0
|
|
20241118,155700,100749553050,25700,25700,25700,25700,0
|
|
20241118,155600,100749553050,25700,25700,25700,25700,0
|
|
20241118,155500,100749553050,25700,25700,25700,25700,0
|
|
20241118,155400,100749553050,25700,25700,25700,25700,0
|
|
20241118,155300,100749553050,25700,25700,25700,25700,0
|
|
20241118,155200,100749553050,25700,25700,25700,25700,0
|
|
20241118,155100,100749553050,25700,25700,25700,25700,0
|
|
20241118,155000,100749553050,25700,25700,25700,25700,0
|
|
20241118,154900,100749553050,25700,25700,25700,25700,0
|
|
20241118,154800,100749553050,25700,25700,25700,25700,23488
|
|
20241118,154700,100749553050,25700,25700,25700,25700,0
|
|
20241118,154600,100749553050,25700,25700,25700,25700,0
|
|
20241118,154500,100749553050,25700,25700,25700,25700,0
|
|
20241118,154400,100749553050,25700,25700,25700,25700,0
|
|
20241118,154300,100749553050,25700,25700,25700,25700,0
|
|
20241118,154200,100749553050,25700,25700,25700,25700,0
|
|
20241118,154100,100749553050,25700,25700,25700,25700,0
|
|
20241118,154000,100749553050,25700,25700,25700,25700,0
|
|
20241118,153900,100749553050,25700,25700,25700,25700,0
|
|
20241118,153800,100749553050,25700,25700,25700,25700,0
|
|
20241118,153700,100749553050,25700,25700,25700,25700,0
|
|
20241118,153600,100749553050,25700,25700,25700,25700,0
|
|
20241118,153500,100749553050,25700,25700,25700,25700,0
|
|
20241118,153400,100749553050,25700,25700,25700,25700,0
|
|
20241118,153300,100749553050,25700,25700,25700,25700,0
|
|
20241118,153200,100749553050,25700,25700,25700,25700,0
|
|
20241118,153100,100749553050,25700,25700,25700,25700,0
|
|
20241118,153000,100749553050,25700,25700,25700,25700,23488
|
|
20241118,152900,100145911450,25250,25250,25250,25250,0
|
|
20241118,152800,100145911450,25250,25250,25250,25250,0
|
|
20241118,152700,100145911450,25250,25250,25250,25250,0
|
|
20241118,152600,100145911450,25250,25250,25250,25250,0
|
|
20241118,152500,100145911450,25250,25250,25250,25250,0
|
|
20241118,152400,100145911450,25250,25250,25250,25250,0
|
|
20241118,152300,100145911450,25250,25250,25250,25250,0
|
|
20241118,152200,100145911450,25250,25250,25250,25250,0
|
|
20241118,152100,100145911450,25250,25250,25250,25250,0
|
|
20241118,152000,100145911450,25250,25250,25250,25250,0
|
|
20241118,151900,100145911450,25250,25250,25350,25250,10850
|
|
20241118,151800,99871352850,25250,25250,25250,25150,9505
|
|
20241118,151700,99631749600,25250,25200,25350,25150,4939
|
|
20241118,151600,99507213100,25200,25250,25300,25100,5953
|
|
20241118,151500,99357252200,25250,25600,25650,25150,12265
|
|
20241118,151400,99044587100,25600,25650,25650,25600,1883
|
|
20241118,151300,98996334000,25650,25650,25700,25600,4655
|
|
20241118,151200,98876982900,25650,25600,25700,25600,3632
|
|
20241118,151100,98783889150,25650,25700,25700,25600,3278
|
|
20241118,151000,98699769200,25700,25600,25750,25550,6951
|
|
20241118,150900,98521313300,25650,25700,25750,25550,6913
|
|
20241118,150800,98344106250,25650,25500,25800,25500,11770
|
|
20241118,150700,98041874800,25500,25400,25600,25350,6691
|
|
20241118,150600,97871351700,25400,25500,25550,25350,8770
|
|
20241118,150500,97648219600,25500,25300,25550,25300,8833
|
|
20241118,150400,97423863900,25350,25250,25350,25200,3019
|
|
20241118,150300,97347566150,25200,25150,25250,25100,1266
|
|
20241118,150200,97315666300,25150,25100,25250,25100,2507
|
|
20241118,150100,97252670700,25150,25150,25250,25100,3179
|
|
20241118,150000,97172704500,25200,25250,25250,25150,2822
|
|
20241118,145900,97101529250,25300,25100,25300,25050,9476
|
|
20241118,145800,96863117050,25100,25000,25100,24950,3321
|
|
20241118,145700,96779842100,25000,24850,25050,24850,3235
|
|
20241118,145600,96699102150,24900,24900,24950,24850,1646
|
|
20241118,145500,96658127200,24900,24900,25000,24850,3889
|
|
20241118,145400,96561296800,24900,25100,25150,24900,11497
|
|
20241118,145300,96273787100,25100,25150,25200,25050,4123
|
|
20241118,145200,96170284600,25150,25250,25300,25150,3566
|
|
20241118,145100,96080444150,25350,25250,25400,25200,1117
|
|
20241118,145000,96052180600,25400,25300,25400,25200,7984
|
|
20241118,144900,95850311500,25300,25400,25400,25300,1873
|
|
20241118,144800,95802842450,25350,25200,25400,25200,5700
|
|
20241118,144700,95658756300,25200,25300,25350,25200,3329
|
|
20241118,144600,95574719600,25300,25600,25600,25250,18150
|
|
20241118,144500,95112781200,25550,25550,25600,25500,3133
|
|
20241118,144400,95032793500,25550,25500,25550,25450,2863
|
|
20241118,144300,94959820200,25550,25450,25600,25450,7687
|
|
20241118,144200,94763809600,25400,25350,25600,25250,10204
|
|
20241118,144100,94504056150,25450,26000,26000,25100,23218
|
|
20241118,144000,93910601300,25950,25900,26000,25850,19464
|
|
20241118,143900,93405290300,25950,25850,26000,25800,17078
|
|
20241118,143800,92962578200,25850,25500,25900,25500,11218
|
|
20241118,143700,92673698800,25500,25350,25600,25350,11455
|
|
20241118,143600,92381972100,25350,25150,25350,25150,5444
|
|
20241118,143500,92244211250,25150,25150,25200,25150,2497
|
|
20241118,143400,92181389200,25150,25200,25200,25150,1377
|
|
20241118,143300,92146745200,25150,25250,25300,25150,4367
|
|
20241118,143200,92036650400,25200,25200,25300,25200,3168
|
|
20241118,143100,91956680400,25250,25200,25250,25150,6103
|
|
20241118,143000,91802884800,25150,25350,25400,25150,12377
|
|
20241118,142900,91490220150,25350,25150,25350,25100,11765
|
|
20241118,142800,91193444400,25100,24950,25150,24950,4552
|
|
20241118,142700,91079519850,24950,24950,24950,24850,2467
|
|
20241118,142600,91018018200,24950,24900,24950,24850,1777
|
|
20241118,142500,90973742500,24900,24750,24950,24750,4077
|
|
20241118,142400,90872380550,24700,24700,24800,24650,3154
|
|
20241118,142300,90794387450,24650,24750,24750,24600,8731
|
|
20241118,142200,90579214950,24700,24700,24750,24650,2236
|
|
20241118,142100,90523955400,24700,24650,24750,24650,2714
|
|
20241118,142000,90456983150,24700,24700,24750,24650,2310
|
|
20241118,141900,90399940850,24700,24700,24800,24600,2535
|
|
20241118,141800,90337331150,24700,24550,24700,24500,2536
|
|
20241118,141700,90275059250,24500,24550,24600,24450,11256
|
|
20241118,141600,89999133150,24600,24600,24600,24550,2360
|
|
20241118,141500,89941125450,24600,24700,24750,24600,8535
|
|
20241118,141400,89731092600,24650,24700,24750,24650,3562
|
|
20241118,141300,89643183050,24700,24700,24700,24600,2432
|
|
20241118,141200,89583226300,24650,24600,24700,24600,3130
|
|
20241118,141100,89506073550,24650,24650,24650,24550,3798
|
|
20241118,141000,89412709950,24650,24550,24700,24500,4546
|
|
20241118,140900,89301021150,24550,24700,24750,24500,22218
|
|
20241118,140800,88754881200,24750,24750,24850,24700,6213
|
|
20241118,140700,88601269050,24750,25000,25100,24750,10911
|
|
20241118,140600,88329611450,25050,25000,25050,24900,4306
|
|
20241118,140500,88221965150,25000,24900,25000,24900,2843
|
|
20241118,140400,88151140750,24900,24950,25000,24850,1945
|
|
20241118,140300,88102696000,24950,24900,24950,24850,3699
|
|
20241118,140200,88010587750,24850,24800,24900,24750,1630
|
|
20241118,140100,87970113100,24800,24750,24800,24650,8658
|
|
20241118,140000,87756070300,24800,24850,24850,24700,3888
|
|
20241118,135900,87659820400,24850,24750,24900,24750,3856
|
|
20241118,135800,87564096100,24750,24850,24850,24750,4705
|
|
20241118,135700,87447548250,24850,25000,25000,24800,4591
|
|
20241118,135600,87333403250,24950,25100,25100,24950,3668
|
|
20241118,135500,87241658800,25050,25150,25150,25000,6861
|
|
20241118,135400,87069579550,25150,25050,25150,25000,5055
|
|
20241118,135300,86942842650,25050,24950,25100,24950,5935
|
|
20241118,135200,86794355850,24950,24650,25000,24650,11501
|
|
20241118,135100,86508667800,24600,24500,24650,24450,26504
|
|
20241118,135000,85857673450,24550,24650,24750,24550,17955
|
|
20241118,134900,85415952850,24700,24750,24800,24700,8772
|
|
20241118,134800,85198892700,24750,24750,24850,24600,21988
|
|
20241118,134700,84656042350,24800,25150,25150,24800,27443
|
|
20241118,134600,83970966200,25200,25300,25300,25100,6891
|
|
20241118,134500,83797385100,25250,25400,25500,25250,5072
|
|
20241118,134400,83668652900,25400,25250,25450,25250,4191
|
|
20241118,134300,83562381650,25450,25300,25450,25150,3689
|
|
20241118,134200,83469250300,25300,25200,25300,25200,2293
|
|
20241118,134100,83411388500,25200,25150,25200,25100,2311
|
|
20241118,134000,83353302800,25150,25100,25150,25050,2625
|
|
20241118,133900,83287410850,25100,25150,25200,25050,4751
|
|
20241118,133800,83168067000,25150,25000,25150,25000,4845
|
|
20241118,133700,83046460300,25000,24950,25100,24900,10247
|
|
20241118,133600,82790348950,24950,25150,25200,24900,13220
|
|
20241118,133500,82459105150,25200,25300,25450,25150,15325
|
|
20241118,133400,82071177800,25350,25050,25350,25050,5661
|
|
20241118,133300,81928475500,25050,25000,25300,24950,14279
|
|
20241118,133200,81569897450,24950,24850,25000,24600,25787
|
|
20241118,133100,80929204050,24900,25200,25250,24800,44699
|
|
20241118,133000,79812528950,25200,25450,25450,25200,9703
|
|
20241118,132900,79566585150,25400,25700,25750,25400,16621
|
|
20241118,132800,79142182850,25700,25550,25700,25500,6712
|
|
20241118,132700,78970318600,25550,25450,25650,25400,14373
|
|
20241118,132600,78603404900,25450,25250,25450,25100,22073
|
|
20241118,132500,78044478550,25200,25350,25500,25100,29748
|
|
20241118,132400,77291851800,25300,26000,26000,25300,48326
|
|
20241118,132300,76053252650,25950,25950,26000,25900,4065
|
|
20241118,132200,75947824950,26000,26050,26050,25950,9390
|
|
20241118,132100,75703569450,26100,25950,26100,25950,3770
|
|
20241118,132000,75605475900,25950,26150,26150,25950,18971
|
|
20241118,131900,75111178550,26200,26150,26200,26100,6100
|
|
20241118,131800,74951538400,26150,25900,26200,25850,14871
|
|
20241118,131700,74564962450,25950,26200,26250,25850,29891
|
|
20241118,131600,73787999700,26200,26300,26300,26200,9882
|
|
20241118,131500,73528738000,26300,26300,26400,26250,5064
|
|
20241118,131400,73395556000,26350,26450,26600,26350,9561
|
|
20241118,131300,73142727850,26450,26300,26500,26300,12681
|
|
20241118,131200,72807733350,26300,26050,26300,26000,25437
|
|
20241118,131100,72142220800,26050,26350,26450,26050,40010
|
|
20241118,131000,71093400850,26400,26800,26800,26350,22177
|
|
20241118,130900,70505162800,26800,26650,26800,26600,4693
|
|
20241118,130800,70379877350,26700,26550,26700,26550,7578
|
|
20241118,130700,70178050100,26600,26750,26850,26550,18604
|
|
20241118,130600,69681440400,26750,26450,26750,26450,9197
|
|
20241118,130500,69437121350,26450,26600,26650,26400,35718
|
|
20241118,130400,68491095650,26650,26700,26850,26600,29873
|
|
20241118,130300,67692027100,26700,27600,27600,26600,56851
|
|
20241118,130200,66150113550,27650,27650,27700,27550,6299
|
|
20241118,130100,65976197550,27600,27750,27800,27600,9086
|
|
20241118,130000,65724439250,27650,27600,27800,27600,14098
|
|
20241118,125900,65333538250,27600,27500,27700,27450,12890
|
|
20241118,125800,64978559250,27550,27850,27850,27550,21258
|
|
20241118,125700,64389685900,27850,27950,27950,27750,32826
|
|
20241118,125600,63473944650,27950,27950,27950,27750,36875
|
|
20241118,125500,62445526600,27950,27450,27950,27400,47279
|
|
20241118,125400,61133680250,27450,27500,27600,27350,25258
|
|
20241118,125300,60439791800,27550,27600,27650,27500,20274
|
|
20241118,125200,59880859050,27600,27700,27750,27500,39419
|
|
20241118,125100,58791243000,27650,27400,27700,27350,41620
|
|
20241118,125000,57647128600,27400,27400,27450,27300,16071
|
|
20241118,124900,57207009550,27400,27350,27450,27300,26482
|
|
20241118,124800,56481971200,27400,27200,27400,27150,42143
|
|
20241118,124700,55330920250,27200,26950,27200,26900,39408
|
|
20241118,124600,54266196400,26950,26950,27000,26900,16192
|
|
20241118,124500,53829544900,27000,26800,27000,26800,28482
|
|
20241118,124400,53061724300,26850,26550,26850,26500,16367
|
|
20241118,124300,52624888150,26550,26600,26650,26500,9657
|
|
20241118,124200,52368195750,26650,26650,26700,26600,4575
|
|
20241118,124100,52246320400,26700,26700,26700,26600,3471
|
|
20241118,124000,52153836400,26700,26700,26700,26650,4185
|
|
20241118,123900,52042135800,26700,26650,26700,26600,1338
|
|
20241118,123800,52006447000,26600,26750,26750,26600,5944
|
|
20241118,123700,51847761800,26750,26700,26800,26650,5812
|
|
20241118,123600,51692436350,26650,26650,26700,26600,8449
|
|
20241118,123500,51467486900,26650,26600,26700,26550,3764
|
|
20241118,123400,51367246250,26600,26650,26700,26550,7664
|
|
20241118,123300,51163238400,26700,26650,26700,26500,5767
|
|
20241118,123200,51009650250,26600,26400,26700,26400,10100
|
|
20241118,123100,50741474950,26400,26500,26500,26400,8567
|
|
20241118,123000,50515026700,26450,26550,26550,26450,11633
|
|
20241118,122900,50207139300,26500,26650,26700,26400,19168
|
|
20241118,122800,49698398600,26650,26850,26850,26550,10785
|
|
20241118,122700,49410522550,26850,26950,27000,26700,20266
|
|
20241118,122600,48865479500,26950,26900,27000,26900,18483
|
|
20241118,122500,48367394250,26900,26950,27000,26900,20030
|
|
20241118,122400,47827683200,26950,26800,26950,26750,25953
|
|
20241118,122300,47130226750,26800,26600,26800,26500,14810
|
|
20241118,122200,46736139650,26550,26400,26650,26300,14304
|
|
20241118,122100,46357346700,26350,26550,26550,26350,21327
|
|
20241118,122000,45793481700,26500,26750,26800,26450,23812
|
|
20241118,121900,45159020050,26750,26700,26800,26650,19459
|
|
20241118,121800,44638757900,26750,26700,26750,26600,19502
|
|
20241118,121700,44118133150,26700,26600,26800,26500,20531
|
|
20241118,121600,43570142150,26650,26900,26900,26550,40206
|
|
20241118,121500,42494815100,26900,26750,26900,26700,32766
|
|
20241118,121400,41615656100,26700,26150,26750,26150,74572
|
|
20241118,121300,39641361200,26150,26000,26200,25950,19765
|
|
20241118,121200,39125655100,26000,26100,26150,25950,19644
|
|
20241118,121100,38614126700,26100,25950,26150,25950,41107
|
|
20241118,121000,37544707650,26000,25900,26000,25900,38932
|
|
20241118,120900,36533422200,25900,25600,25950,25600,33360
|
|
20241118,120800,35672100100,25600,25600,25600,25500,1908
|
|
20241118,120700,35623357200,25450,25350,25550,25350,5484
|
|
20241118,120600,35483521200,25350,25400,25400,25350,1507
|
|
20241118,120500,35445278900,25450,25400,25500,25400,1980
|
|
20241118,120400,35394927250,25450,25300,25500,25300,4289
|
|
20241118,120300,35285901400,25300,25450,25450,25300,3244
|
|
20241118,120200,35203499500,25450,25550,25550,25450,7284
|
|
20241118,120100,35017750100,25550,25600,25600,25550,3110
|
|
20241118,120000,34938279100,25550,25600,25650,25550,3278
|
|
20241118,115900,34854446100,25600,25600,25650,25500,8621
|
|
20241118,115800,34633788450,25650,25700,25700,25500,9735
|
|
20241118,115700,34384575400,25700,25650,25700,25650,1094
|
|
20241118,115600,34356468900,25700,25700,25750,25650,3340
|
|
20241118,115500,34270617050,25700,25550,25750,25550,3868
|
|
20241118,115400,34171269500,25600,25650,25700,25600,7056
|
|
20241118,115300,33990552650,25650,25700,25750,25650,4136
|
|
20241118,115200,33884256750,25750,25750,25800,25700,5309
|
|
20241118,115100,33747409850,25800,25700,25800,25700,6845
|
|
20241118,115000,33571076000,25700,25700,25800,25650,7198
|
|
20241118,114900,33386000100,25750,25800,25800,25500,15194
|
|
20241118,114800,32995573600,25800,25750,25800,25750,11595
|
|
20241118,114700,32696475500,25800,25750,25800,25700,17142
|
|
20241118,114600,32254888100,25750,25550,25750,25500,20046
|
|
20241118,114500,31741210950,25500,25500,25550,25500,4212
|
|
20241118,114400,31633625200,25550,25500,25550,25450,5148
|
|
20241118,114300,31502311650,25500,25550,25550,25400,10509
|
|
20241118,114200,31234497500,25500,25550,25600,25450,18566
|
|
20241118,114100,30760153650,25550,25350,25550,25350,24056
|
|
20241118,114000,30147535500,25400,25350,25400,25300,4464
|
|
20241118,113900,30034406550,25300,25250,25350,25200,2802
|
|
20241118,113800,29963599550,25250,25350,25350,25250,4912
|
|
20241118,113700,29839228400,25350,25300,25350,25250,6485
|
|
20241118,113600,29675047100,25300,25300,25300,25250,4619
|
|
20241118,113500,29558200750,25250,25250,25250,25200,3854
|
|
20241118,113400,29460888250,25250,25250,25250,25200,1024
|
|
20241118,113300,29435032500,25250,25250,25250,25200,5406
|
|
20241118,113200,29298602700,25250,25200,25250,25150,3844
|
|
20241118,113100,29201731250,25200,25100,25200,25100,3900
|
|
20241118,113000,29103563600,25100,25100,25150,25050,3175
|
|
20241118,112900,29023887150,25100,25100,25100,25050,2697
|
|
20241118,112800,28956204650,25100,25050,25100,25000,1504
|
|
20241118,112700,28918506050,25000,25050,25050,25000,1267
|
|
20241118,112600,28886806950,25050,25000,25050,25000,829
|
|
20241118,112500,28866081750,24950,24950,24950,24900,1346
|
|
20241118,112400,28832512200,24950,24950,25050,24950,1692
|
|
20241118,112300,28790253300,24950,24950,25000,24950,2952
|
|
20241118,112200,28716576700,24950,25000,25050,24850,3124
|
|
20241118,112100,28638669200,25050,25050,25050,25000,987
|
|
20241118,112000,28613948350,25050,25050,25150,25050,3263
|
|
20241118,111900,28532168550,25100,25100,25100,25050,507
|
|
20241118,111800,28519443800,25100,24950,25100,24900,3842
|
|
20241118,111700,28423417300,24950,25000,25050,24900,2657
|
|
20241118,111600,28357158650,25050,25150,25200,25000,4705
|
|
20241118,111500,28239179850,25200,25200,25200,25150,1171
|
|
20241118,111400,28209677750,25200,25200,25250,25100,4018
|
|
20241118,111300,28108472900,25200,25200,25250,25150,5132
|
|
20241118,111200,27979100500,25250,25300,25300,25150,9479
|
|
20241118,111100,27739913100,25300,25150,25350,25150,12040
|
|
20241118,111000,27435892800,25150,25000,25150,24950,9963
|
|
20241118,110900,27186519450,24950,25000,25000,24900,4915
|
|
20241118,110800,27063904450,25000,24850,25000,24800,5974
|
|
20241118,110700,26915151950,24850,24800,24850,24750,1414
|
|
20241118,110600,26880087200,24800,24800,24800,24750,557
|
|
20241118,110500,26866284200,24800,24700,24800,24700,2946
|
|
20241118,110400,26793385250,24700,24750,24750,24700,1282
|
|
20241118,110300,26761677550,24750,24700,24750,24700,1265
|
|
20241118,110200,26730399900,24700,24700,24750,24700,557
|
|
20241118,110100,26716634050,24750,24750,24750,24700,1090
|
|
20241118,110000,26689679850,24800,24800,24850,24750,2811
|
|
20241118,105900,26620067250,24800,24800,24850,24800,699
|
|
20241118,105800,26602731950,24800,24800,24850,24800,1862
|
|
20241118,105700,26556530700,24850,24850,24850,24800,1783
|
|
20241118,105600,26512274600,24800,24800,24850,24750,3636
|
|
20241118,105500,26422026550,24800,24850,24850,24750,1788
|
|
20241118,105400,26377647650,24800,24800,24950,24750,9810
|
|
20241118,105300,26133737600,24800,24750,24800,24750,2501
|
|
20241118,105200,26071717650,24750,24700,24800,24700,1549
|
|
20241118,105100,26033385900,24700,24700,24750,24650,2654
|
|
20241118,105000,25967828200,24700,24650,24700,24650,1863
|
|
20241118,104900,25921814150,24650,24650,24700,24650,1857
|
|
20241118,104800,25875976550,24700,24700,24700,24600,314
|
|
20241118,104700,25868235450,24700,24650,24700,24650,3685
|
|
20241118,104600,25777271200,24600,24550,24650,24550,1234
|
|
20241118,104500,25746915850,24550,24550,24550,24550,460
|
|
20241118,104400,25735622850,24550,24600,24600,24550,1760
|
|
20241118,104300,25692370750,24600,24600,24600,24550,1368
|
|
20241118,104200,25658722500,24550,24550,24600,24550,930
|
|
20241118,104100,25635869950,24600,24600,24600,24550,1181
|
|
20241118,104000,25606875600,24550,24600,24700,24500,3461
|
|
20241118,103900,25521816050,24600,24650,24650,24550,403
|
|
20241118,103800,25511895400,24650,24600,24650,24550,956
|
|
20241118,103700,25488381000,24600,24600,24650,24550,840
|
|
20241118,103600,25467728750,24600,24550,24600,24450,718
|
|
20241118,103500,25450134250,24450,24600,24600,24400,7049
|
|
20241118,103400,25277139050,24600,24650,24700,24600,1726
|
|
20241118,103300,25234593000,24650,24650,24650,24650,1484
|
|
20241118,103200,25198012400,24650,24700,24700,24600,1240
|
|
20241118,103100,25167414600,24700,24700,24700,24650,1350
|
|
20241118,103000,25134082200,24700,24650,24700,24600,2302
|
|
20241118,102900,25077347950,24650,24750,24800,24650,6598
|
|
20241118,102800,24914308400,24750,24600,24750,24600,2638
|
|
20241118,102700,24849243100,24600,24450,24600,24450,5345
|
|
20241118,102600,24718132500,24500,24500,24500,24450,958
|
|
20241118,102500,24694685800,24500,24400,24500,24400,2613
|
|
20241118,102400,24630795550,24450,24500,24500,24400,1799
|
|
20241118,102300,24586812850,24450,24450,24500,24450,611
|
|
20241118,102200,24571868900,24450,24500,24500,24400,1004
|
|
20241118,102100,24547336700,24450,24450,24500,24450,1268
|
|
20241118,102000,24516332050,24450,24450,24450,24400,763
|
|
20241118,101900,24497678000,24450,24400,24450,24400,704
|
|
20241118,101800,24480483100,24400,24450,24450,24400,1119
|
|
20241118,101700,24453167700,24400,24450,24500,24400,1016
|
|
20241118,101600,24428317600,24450,24350,24500,24350,4159
|
|
20241118,101500,24326704950,24400,24400,24400,24350,1608
|
|
20241118,101400,24287504400,24350,24350,24400,24350,1244
|
|
20241118,101300,24257178300,24350,24400,24400,24350,1805
|
|
20241118,101200,24213220600,24400,24250,24400,24250,1730
|
|
20241118,101100,24171157650,24300,24300,24300,24250,2011
|
|
20241118,101000,24122383950,24300,24400,24400,24300,4564
|
|
20241118,100900,24011379900,24350,24400,24450,24350,1560
|
|
20241118,100800,23973352200,24400,24350,24400,24350,520
|
|
20241118,100700,23960685550,24350,24350,24350,24300,2157
|
|
20241118,100600,23908225950,24350,24350,24400,24300,2614
|
|
20241118,100500,23844655350,24300,24450,24450,24300,3248
|
|
20241118,100400,23765588950,24500,24450,24500,24400,3324
|
|
20241118,100300,23684283550,24450,24500,24500,24450,1672
|
|
20241118,100200,23643401750,24500,24450,24500,24350,5582
|
|
20241118,100100,23507181450,24450,24400,24450,24400,2998
|
|
20241118,100000,23433979450,24400,24350,24450,24350,2390
|
|
20241118,095900,23375710000,24350,24500,24500,24350,6332
|
|
20241118,095800,23220823050,24500,24550,24600,24500,4004
|
|
20241118,095700,23122526100,24550,24600,24600,24550,1209
|
|
20241118,095600,23092841200,24550,24600,24600,24550,4101
|
|
20241118,095500,22992061450,24600,24650,24750,24600,10446
|
|
20241118,095400,22734480650,24700,24650,24700,24600,4869
|
|
20241118,095300,22614369150,24650,24600,24650,24600,5211
|
|
20241118,095200,22486047150,24600,24500,24650,24450,7174
|
|
20241118,095100,22309980600,24500,24350,24600,24350,8480
|
|
20241118,095000,22102249950,24350,24350,24350,24300,3630
|
|
20241118,094900,22013922850,24350,24300,24350,24200,4872
|
|
20241118,094800,21895690950,24250,24250,24300,24200,4116
|
|
20241118,094700,21795861250,24250,24200,24250,24200,5903
|
|
20241118,094600,21652896600,24200,24200,24250,24150,1583
|
|
20241118,094500,21614588150,24100,24100,24300,24050,4733
|
|
20241118,094400,21500501150,24050,24100,24150,24050,9179
|
|
20241118,094300,21279392700,24100,24200,24250,24050,6364
|
|
20241118,094200,21125750400,24200,24000,24250,24000,10071
|
|
20241118,094100,20883061200,24000,24050,24050,24000,20154
|
|
20241118,094000,20399216400,24050,24150,24250,24050,19054
|
|
20241118,093900,19939665550,24150,24300,24300,24150,8618
|
|
20241118,093800,19730987100,24300,24250,24300,24200,2878
|
|
20241118,093700,19661212650,24200,24450,24450,24200,6813
|
|
20241118,093600,19495774400,24400,24450,24450,24300,6358
|
|
20241118,093500,19340847250,24450,24550,24700,24450,11731
|
|
20241118,093400,19052755300,24600,24600,24600,24400,7232
|
|
20241118,093300,18875374150,24600,24400,24600,24400,6529
|
|
20241118,093200,18715132300,24400,24300,24450,24200,10375
|
|
20241118,093100,18462063850,24250,24300,24300,24100,20894
|
|
20241118,093000,17955914950,24300,24550,24550,24050,44446
|
|
20241118,092900,16877484900,24550,24650,24650,24500,17983
|
|
20241118,092800,16436142600,24650,24850,24900,24600,43888
|
|
20241118,092700,15352342100,24850,24900,24950,24850,11672
|
|
20241118,092600,15062039700,24950,25050,25050,24900,18237
|
|
20241118,092500,14607036700,25000,25050,25200,25000,12324
|
|
20241118,092400,14298349400,25100,25050,25200,25050,4518
|
|
20241118,092300,14184939800,25100,25200,25250,25000,10857
|
|
20241118,092200,13912579050,25200,24950,25250,24900,9925
|
|
20241118,092100,13664385300,24900,25000,25050,24900,12270
|
|
20241118,092000,13357966150,25000,25050,25100,25000,7048
|
|
20241118,091900,13181636350,25050,25300,25350,25000,10741
|
|
20241118,091800,12911518550,25300,25400,25450,25300,11986
|
|
20241118,091700,12607539000,25400,25400,25450,25350,9160
|
|
20241118,091600,12374880600,25450,25300,25450,25250,11271
|
|
20241118,091500,12088997000,25300,25350,25350,25200,11004
|
|
20241118,091400,11810922000,25350,25250,25350,25200,13341
|
|
20241118,091300,11473588250,25300,24950,25300,24950,8711
|
|
20241118,091200,11254845050,25000,24900,25000,24900,9241
|
|
20241118,091100,11024606700,24900,24900,24950,24850,9563
|
|
20241118,091000,10786451850,24900,24900,24950,24800,20679
|
|
20241118,090900,10272200500,24900,24850,24950,24800,9708
|
|
20241118,090800,10031070600,24900,25000,25100,24900,25836
|
|
20241118,090700,9385207950,25000,25050,25050,24650,37485
|
|
20241118,090600,8454536950,25050,25400,25500,24950,43391
|
|
20241118,090500,7361951800,25400,25550,25600,25400,22072
|
|
20241118,090400,6799049600,25550,25600,25700,25500,15639
|
|
20241118,090300,6398695950,25550,25300,25700,25300,22512
|
|
20241118,090200,5825190950,25350,25750,25750,25100,43066
|
|
20241118,090100,4729301500,25750,26000,26000,25600,69460
|
|
20241118,090000,2935017350,25950,25800,26000,25600,113259
|