592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,184900,39260412650,27200,27200,27200,27200,32358
|
|
20241120,184800,39260412650,27200,27200,27200,27200,0
|
|
20241120,184700,39260412650,27200,27200,27200,27200,0
|
|
20241120,184600,39260412650,27200,27200,27200,27200,0
|
|
20241120,184500,39260412650,27200,27200,27200,27200,0
|
|
20241120,184400,39260412650,27200,27200,27200,27200,0
|
|
20241120,184300,39260412650,27200,27200,27200,27200,0
|
|
20241120,184200,39260412650,27200,27200,27200,27200,0
|
|
20241120,184100,39260412650,27200,27200,27200,27200,0
|
|
20241120,184000,39260412650,27200,27200,27200,27200,0
|
|
20241120,183900,39260412650,27200,27200,27200,27200,0
|
|
20241120,183800,39260412650,27200,27200,27200,27200,0
|
|
20241120,183700,39260412650,27200,27200,27200,27200,0
|
|
20241120,183600,39260412650,27200,27200,27200,27200,0
|
|
20241120,183500,39260412650,27200,27200,27200,27200,0
|
|
20241120,183400,39260412650,27200,27200,27200,27200,0
|
|
20241120,183300,39260412650,27200,27200,27200,27200,0
|
|
20241120,183200,39260412650,27200,27200,27200,27200,0
|
|
20241120,183100,39260412650,27200,27200,27200,27200,0
|
|
20241120,183000,39260412650,27200,27200,27200,27200,0
|
|
20241120,182900,39260412650,27200,27200,27200,27200,0
|
|
20241120,182800,39260412650,27200,27200,27200,27200,0
|
|
20241120,182700,39260412650,27200,27200,27200,27200,0
|
|
20241120,182600,39260412650,27200,27200,27200,27200,0
|
|
20241120,182500,39260412650,27200,27200,27200,27200,0
|
|
20241120,182400,39260412650,27200,27200,27200,27200,0
|
|
20241120,182300,39260412650,27200,27200,27200,27200,0
|
|
20241120,182200,39260412650,27200,27200,27200,27200,0
|
|
20241120,182100,39260412650,27200,27200,27200,27200,0
|
|
20241120,182000,39260412650,27200,27200,27200,27200,0
|
|
20241120,181900,39260412650,27200,27200,27200,27200,32358
|
|
20241120,181800,39260412650,27200,27200,27200,27200,0
|
|
20241120,181700,39260412650,27200,27200,27200,27200,0
|
|
20241120,181600,39260412650,27200,27200,27200,27200,0
|
|
20241120,181500,39260412650,27200,27200,27200,27200,0
|
|
20241120,181400,39260412650,27200,27200,27200,27200,0
|
|
20241120,181300,39260412650,27200,27200,27200,27200,0
|
|
20241120,181200,39260412650,27200,27200,27200,27200,0
|
|
20241120,181100,39260412650,27200,27200,27200,27200,0
|
|
20241120,181000,39260412650,27200,27200,27200,27200,0
|
|
20241120,180900,39260412650,27200,27200,27200,27200,0
|
|
20241120,180800,39260412650,27200,27200,27200,27200,0
|
|
20241120,180700,39260412650,27200,27200,27200,27200,0
|
|
20241120,180600,39260412650,27200,27200,27200,27200,0
|
|
20241120,180500,39260412650,27200,27200,27200,27200,0
|
|
20241120,180400,39260412650,27200,27200,27200,27200,0
|
|
20241120,180300,39260412650,27200,27200,27200,27200,0
|
|
20241120,180200,39260412650,27200,27200,27200,27200,0
|
|
20241120,180100,39260412650,27200,27200,27200,27200,0
|
|
20241120,180000,39260412650,27200,27200,27200,27200,0
|
|
20241120,175900,39260412650,27200,27200,27200,27200,0
|
|
20241120,175800,39260412650,27200,27200,27200,27200,0
|
|
20241120,175700,39260412650,27200,27200,27200,27200,0
|
|
20241120,175600,39260412650,27200,27200,27200,27200,0
|
|
20241120,175500,39260412650,27200,27200,27200,27200,0
|
|
20241120,175400,39260412650,27200,27200,27200,27200,0
|
|
20241120,175300,39260412650,27200,27200,27200,27200,0
|
|
20241120,175200,39260412650,27200,27200,27200,27200,0
|
|
20241120,175100,39260412650,27200,27200,27200,27200,0
|
|
20241120,175000,39260412650,27200,27200,27200,27200,0
|
|
20241120,174900,39260412650,27200,27200,27200,27200,32358
|
|
20241120,174800,39260412650,27200,27200,27200,27200,0
|
|
20241120,174700,39260412650,27200,27200,27200,27200,0
|
|
20241120,174600,39260412650,27200,27200,27200,27200,0
|
|
20241120,174500,39260412650,27200,27200,27200,27200,0
|
|
20241120,174400,39260412650,27200,27200,27200,27200,0
|
|
20241120,174300,39260412650,27200,27200,27200,27200,0
|
|
20241120,174200,39260412650,27200,27200,27200,27200,0
|
|
20241120,174100,39260412650,27200,27200,27200,27200,0
|
|
20241120,174000,39260412650,27200,27200,27200,27200,0
|
|
20241120,173900,39260412650,27200,27200,27200,27200,0
|
|
20241120,173800,39260412650,27200,27200,27200,27200,0
|
|
20241120,173700,39260412650,27200,27200,27200,27200,0
|
|
20241120,173600,39260412650,27200,27200,27200,27200,0
|
|
20241120,173500,39260412650,27200,27200,27200,27200,0
|
|
20241120,173400,39260412650,27200,27200,27200,27200,0
|
|
20241120,173300,39260412650,27200,27200,27200,27200,0
|
|
20241120,173200,39260412650,27200,27200,27200,27200,0
|
|
20241120,173100,39260412650,27200,27200,27200,27200,0
|
|
20241120,173000,39260412650,27200,27200,27200,27200,0
|
|
20241120,172900,39260412650,27200,27200,27200,27200,0
|
|
20241120,172800,39260412650,27200,27200,27200,27200,0
|
|
20241120,172700,39260412650,27200,27200,27200,27200,0
|
|
20241120,172600,39260412650,27200,27200,27200,27200,0
|
|
20241120,172500,39260412650,27200,27200,27200,27200,0
|
|
20241120,172400,39260412650,27200,27200,27200,27200,0
|
|
20241120,172300,39260412650,27200,27200,27200,27200,0
|
|
20241120,172200,39260412650,27200,27200,27200,27200,0
|
|
20241120,172100,39260412650,27200,27200,27200,27200,0
|
|
20241120,172000,39260412650,27200,27200,27200,27200,0
|
|
20241120,171900,39260412650,27200,27200,27200,27200,32358
|
|
20241120,171800,39260412650,27200,27200,27200,27200,0
|
|
20241120,171700,39260412650,27200,27200,27200,27200,0
|
|
20241120,171600,39260412650,27200,27200,27200,27200,0
|
|
20241120,171500,39260412650,27200,27200,27200,27200,0
|
|
20241120,171400,39260412650,27200,27200,27200,27200,0
|
|
20241120,171300,39260412650,27200,27200,27200,27200,0
|
|
20241120,171200,39260412650,27200,27200,27200,27200,0
|
|
20241120,171100,39260412650,27200,27200,27200,27200,0
|
|
20241120,171000,39260412650,27200,27200,27200,27200,0
|
|
20241120,170900,39260412650,27200,27200,27200,27200,0
|
|
20241120,170800,39260412650,27200,27200,27200,27200,0
|
|
20241120,170700,39260412650,27200,27200,27200,27200,0
|
|
20241120,170600,39260412650,27200,27200,27200,27200,0
|
|
20241120,170500,39260412650,27200,27200,27200,27200,0
|
|
20241120,170400,39260412650,27200,27200,27200,27200,0
|
|
20241120,170300,39260412650,27200,27200,27200,27200,0
|
|
20241120,170200,39260412650,27200,27200,27200,27200,0
|
|
20241120,170100,39260412650,27200,27200,27200,27200,0
|
|
20241120,170000,39260412650,27200,27200,27200,27200,0
|
|
20241120,165900,39260412650,27200,27200,27200,27200,0
|
|
20241120,165800,39260412650,27200,27200,27200,27200,0
|
|
20241120,165700,39260412650,27200,27200,27200,27200,0
|
|
20241120,165600,39260412650,27200,27200,27200,27200,0
|
|
20241120,165500,39260412650,27200,27200,27200,27200,0
|
|
20241120,165400,39260412650,27200,27200,27200,27200,0
|
|
20241120,165300,39260412650,27200,27200,27200,27200,0
|
|
20241120,165200,39260412650,27200,27200,27200,27200,0
|
|
20241120,165100,39260412650,27200,27200,27200,27200,0
|
|
20241120,165000,39260412650,27200,27200,27200,27200,0
|
|
20241120,164900,39260412650,27200,27200,27200,27200,32358
|
|
20241120,164800,39260412650,27200,27200,27200,27200,0
|
|
20241120,164700,39260412650,27200,27200,27200,27200,0
|
|
20241120,164600,39260412650,27200,27200,27200,27200,0
|
|
20241120,164500,39260412650,27200,27200,27200,27200,0
|
|
20241120,164400,39260412650,27200,27200,27200,27200,0
|
|
20241120,164300,39260412650,27200,27200,27200,27200,0
|
|
20241120,164200,39260412650,27200,27200,27200,27200,0
|
|
20241120,164100,39260412650,27200,27200,27200,27200,0
|
|
20241120,164000,39260412650,27200,27200,27200,27200,0
|
|
20241120,163900,39260412650,27200,27200,27200,27200,0
|
|
20241120,163800,39260412650,27200,27200,27200,27200,0
|
|
20241120,163700,39260412650,27200,27200,27200,27200,0
|
|
20241120,163600,39260412650,27200,27200,27200,27200,0
|
|
20241120,163500,39260412650,27200,27200,27200,27200,0
|
|
20241120,163400,39260412650,27200,27200,27200,27200,0
|
|
20241120,163300,39260412650,27200,27200,27200,27200,0
|
|
20241120,163200,39260412650,27200,27200,27200,27200,0
|
|
20241120,163100,39260412650,27200,27200,27200,27200,0
|
|
20241120,163000,39260412650,27200,27200,27200,27200,0
|
|
20241120,162900,39260412650,27200,27200,27200,27200,0
|
|
20241120,162800,39260412650,27200,27200,27200,27200,0
|
|
20241120,162700,39260412650,27200,27200,27200,27200,0
|
|
20241120,162600,39260412650,27200,27200,27200,27200,0
|
|
20241120,162500,39260412650,27200,27200,27200,27200,0
|
|
20241120,162400,39260412650,27200,27200,27200,27200,0
|
|
20241120,162300,39260412650,27200,27200,27200,27200,0
|
|
20241120,162200,39260412650,27200,27200,27200,27200,0
|
|
20241120,162100,39260412650,27200,27200,27200,27200,0
|
|
20241120,162000,39260412650,27200,27200,27200,27200,0
|
|
20241120,161900,39260412650,27200,27200,27200,27200,32358
|
|
20241120,161800,39260412650,27200,27200,27200,27200,0
|
|
20241120,161700,39260412650,27200,27200,27200,27200,0
|
|
20241120,161600,39260412650,27200,27200,27200,27200,0
|
|
20241120,161500,39260412650,27200,27200,27200,27200,0
|
|
20241120,161400,39260412650,27200,27200,27200,27200,0
|
|
20241120,161300,39260412650,27200,27200,27200,27200,0
|
|
20241120,161200,39260412650,27200,27200,27200,27200,0
|
|
20241120,161100,39260412650,27200,27200,27200,27200,0
|
|
20241120,161000,39260412650,27200,27200,27200,27200,0
|
|
20241120,160900,39260412650,27200,27200,27200,27200,0
|
|
20241120,160800,39260412650,27200,27200,27200,27200,0
|
|
20241120,160700,39260412650,27200,27200,27200,27200,0
|
|
20241120,160600,39260412650,27200,27200,27200,27200,0
|
|
20241120,160500,39260412650,27200,27200,27200,27200,0
|
|
20241120,160400,39260412650,27200,27200,27200,27200,0
|
|
20241120,160300,39260412650,27200,27200,27200,27200,0
|
|
20241120,160200,39260412650,27200,27200,27200,27200,0
|
|
20241120,160100,39260412650,27200,27200,27200,27200,0
|
|
20241120,160000,39260412650,27200,27200,27200,27200,0
|
|
20241120,155900,39260412650,27200,27200,27200,27200,0
|
|
20241120,155800,39260412650,27200,27200,27200,27200,0
|
|
20241120,155700,39260412650,27200,27200,27200,27200,0
|
|
20241120,155600,39260412650,27200,27200,27200,27200,0
|
|
20241120,155500,39260412650,27200,27200,27200,27200,0
|
|
20241120,155400,39260412650,27200,27200,27200,27200,0
|
|
20241120,155300,39260412650,27200,27200,27200,27200,0
|
|
20241120,155200,39260412650,27200,27200,27200,27200,0
|
|
20241120,155100,39260412650,27200,27200,27200,27200,0
|
|
20241120,155000,39260412650,27200,27200,27200,27200,0
|
|
20241120,154900,39260412650,27200,27200,27200,27200,32358
|
|
20241120,154800,39260412650,27200,27200,27200,27200,0
|
|
20241120,154700,39260412650,27200,27200,27200,27200,0
|
|
20241120,154600,39260412650,27200,27200,27200,27200,0
|
|
20241120,154500,39260412650,27200,27200,27200,27200,0
|
|
20241120,154400,39260412650,27200,27200,27200,27200,0
|
|
20241120,154300,39260412650,27200,27200,27200,27200,0
|
|
20241120,154200,39260412650,27200,27200,27200,27200,0
|
|
20241120,154100,39260412650,27200,27200,27200,27200,0
|
|
20241120,154000,39260412650,27200,27200,27200,27200,0
|
|
20241120,153900,39260412650,27200,27200,27200,27200,0
|
|
20241120,153800,39260412650,27200,27200,27200,27200,0
|
|
20241120,153700,39260412650,27200,27200,27200,27200,0
|
|
20241120,153600,39260412650,27200,27200,27200,27200,0
|
|
20241120,153500,39260412650,27200,27200,27200,27200,0
|
|
20241120,153400,39260412650,27200,27200,27200,27200,0
|
|
20241120,153300,39260412650,27200,27200,27200,27200,0
|
|
20241120,153200,39260412650,27200,27200,27200,27200,0
|
|
20241120,153100,39260412650,27200,27200,27200,27200,0
|
|
20241120,153000,39260412650,27200,27200,27200,27200,32358
|
|
20241120,152900,38380275050,27150,27150,27150,27150,0
|
|
20241120,152800,38380275050,27150,27150,27150,27150,0
|
|
20241120,152700,38380275050,27150,27150,27150,27150,0
|
|
20241120,152600,38380275050,27150,27150,27150,27150,0
|
|
20241120,152500,38380275050,27150,27150,27150,27150,0
|
|
20241120,152400,38380275050,27150,27150,27150,27150,0
|
|
20241120,152300,38380275050,27150,27150,27150,27150,0
|
|
20241120,152200,38380275050,27150,27150,27150,27150,0
|
|
20241120,152100,38380275050,27150,27150,27150,27150,0
|
|
20241120,152000,38380275050,27150,27150,27150,27150,0
|
|
20241120,151900,38380275050,27150,27200,27200,27100,8439
|
|
20241120,151800,38151103800,27200,27150,27200,27150,6475
|
|
20241120,151700,37975147850,27200,27200,27200,27150,4643
|
|
20241120,151600,37849003100,27200,27200,27200,27150,1002
|
|
20241120,151500,37821794550,27200,27200,27200,27150,646
|
|
20241120,151400,37804241600,27150,27150,27200,27100,2707
|
|
20241120,151300,37730747350,27150,27100,27150,27100,2186
|
|
20241120,151200,37671486150,27150,27100,27150,27100,1220
|
|
20241120,151100,37638393800,27150,27200,27200,27100,2443
|
|
20241120,151000,37572049150,27200,27250,27250,27150,2940
|
|
20241120,150900,37492146000,27200,27200,27250,27150,6805
|
|
20241120,150800,37307105800,27150,27150,27200,27050,2448
|
|
20241120,150700,37240697950,27150,27150,27150,27100,1610
|
|
20241120,150600,37196995250,27100,27050,27150,27000,4649
|
|
20241120,150500,37071150850,27050,27050,27150,27000,3300
|
|
20241120,150400,36981868700,27150,27150,27200,27050,3741
|
|
20241120,150300,36880538550,27150,27150,27200,27150,1964
|
|
20241120,150200,36827167350,27200,27250,27250,27200,2307
|
|
20241120,150100,36764407950,27200,27250,27250,27200,2248
|
|
20241120,150000,36703178100,27250,27200,27250,27200,1511
|
|
20241120,145900,36662014250,27200,27250,27250,27200,1957
|
|
20241120,145800,36608688400,27250,27150,27250,27150,6823
|
|
20241120,145700,36423059900,27150,27050,27150,27050,7386
|
|
20241120,145600,36223100650,27050,26950,27050,26950,3803
|
|
20241120,145500,36120414850,27000,26950,27000,26950,648
|
|
20241120,145400,36102939050,26950,26950,26950,26950,1932
|
|
20241120,145300,36050871650,26950,27000,27000,26950,3100
|
|
20241120,145200,35967303850,26950,27000,27000,26950,1346
|
|
20241120,145100,35930994900,26950,26950,26950,26950,3893
|
|
20241120,145000,35826078550,26950,27000,27050,26950,3683
|
|
20241120,144900,35726644650,27050,27000,27050,27000,725
|
|
20241120,144800,35707068650,27050,27050,27050,27000,1317
|
|
20241120,144700,35671452200,27050,26950,27050,26900,1670
|
|
20241120,144600,35626389250,26950,27050,27050,26900,8198
|
|
20241120,144500,35405201700,27000,27100,27100,27000,2481
|
|
20241120,144400,35338096500,27050,27100,27150,27050,2865
|
|
20241120,144300,35260487300,27150,27150,27150,27100,3750
|
|
20241120,144200,35158818100,27150,27200,27200,27150,1533
|
|
20241120,144100,35117160300,27150,27200,27200,27150,1999
|
|
20241120,144000,35062876700,27150,27150,27200,27150,702
|
|
20241120,143900,35043792450,27150,27150,27200,27150,1674
|
|
20241120,143800,34998260900,27100,27200,27200,27100,1145
|
|
20241120,143700,34967179550,27200,27250,27250,27200,1510
|
|
20241120,143600,34926096150,27250,27250,27300,27200,3575
|
|
20241120,143500,34828632700,27300,27300,27300,27250,1069
|
|
20241120,143400,34799489900,27250,27150,27350,27150,10658
|
|
20241120,143300,34508706700,27200,27100,27200,27100,4501
|
|
20241120,143200,34386565050,27100,27100,27150,27100,1176
|
|
20241120,143100,34354693450,27100,27150,27150,27100,2756
|
|
20241120,143000,34279972200,27150,27150,27150,27100,699
|
|
20241120,142900,34261004550,27150,27150,27150,27100,525
|
|
20241120,142800,34246751250,27150,27000,27150,27000,1883
|
|
20241120,142700,34195783700,27000,26950,27050,26950,4297
|
|
20241120,142600,34079804000,26950,27050,27100,26950,11394
|
|
20241120,142500,33772125200,27100,27200,27200,27050,10316
|
|
20241120,142400,33492362700,27200,27200,27250,27200,4408
|
|
20241120,142300,33372444450,27250,27250,27300,27250,2992
|
|
20241120,142200,33290874400,27250,27250,27300,27250,1031
|
|
20241120,142100,33262777150,27250,27250,27300,27250,1189
|
|
20241120,142000,33230375300,27300,27250,27300,27250,1879
|
|
20241120,141900,33179142650,27250,27250,27300,27250,2880
|
|
20241120,141800,33100629000,27250,27250,27300,27250,1129
|
|
20241120,141700,33069841700,27250,27300,27350,27250,2582
|
|
20241120,141600,32999357350,27300,27350,27350,27300,2376
|
|
20241120,141500,32934451250,27350,27300,27350,27300,596
|
|
20241120,141400,32918162500,27300,27300,27350,27300,3328
|
|
20241120,141300,32827203900,27350,27300,27350,27250,4363
|
|
20241120,141200,32708138850,27250,27300,27300,27250,1094
|
|
20241120,141100,32678303450,27300,27250,27300,27200,6004
|
|
20241120,141000,32514677400,27250,27250,27250,27200,4611
|
|
20241120,140900,32389075600,27200,27200,27250,27200,1256
|
|
20241120,140800,32354909750,27250,27250,27250,27200,985
|
|
20241120,140700,32328108700,27200,27200,27250,27200,2108
|
|
20241120,140600,32270761850,27250,27200,27250,27200,818
|
|
20241120,140500,32248509350,27250,27200,27250,27150,460
|
|
20241120,140400,32236001850,27250,27100,27250,27100,1103
|
|
20241120,140300,32206036100,27100,27250,27250,27100,5052
|
|
20241120,140200,32068653600,27250,27250,27300,27250,2572
|
|
20241120,140100,31998565900,27250,27300,27300,27250,1299
|
|
20241120,140000,31963124000,27300,27250,27300,27250,508
|
|
20241120,135900,31949257350,27300,27300,27300,27200,4403
|
|
20241120,135800,31829242600,27250,27350,27350,27250,6764
|
|
20241120,135700,31644559700,27350,27400,27400,27350,3167
|
|
20241120,135600,31557941100,27400,27350,27400,27350,2088
|
|
20241120,135500,31500811000,27400,27350,27400,27350,1954
|
|
20241120,135400,31447346000,27350,27450,27450,27350,4582
|
|
20241120,135300,31321867050,27450,27450,27450,27300,18722
|
|
20241120,135200,30809045450,27400,27350,27450,27300,16847
|
|
20241120,135100,30347823600,27350,27350,27350,27300,1684
|
|
20241120,135000,30301786800,27350,27300,27350,27300,4038
|
|
20241120,134900,30191399200,27300,27400,27400,27300,5114
|
|
20241120,134800,30051662550,27400,27300,27400,27250,13651
|
|
20241120,134700,29678290200,27300,27250,27300,27200,2221
|
|
20241120,134600,29617740550,27250,27200,27250,27200,6177
|
|
20241120,134500,29449541800,27200,27300,27300,27200,3321
|
|
20241120,134400,29359041950,27300,27350,27400,27300,8912
|
|
20241120,134300,29115435600,27350,27300,27350,27250,9620
|
|
20241120,134200,28852546600,27300,27150,27300,27150,14082
|
|
20241120,134100,28469161100,27200,27150,27200,27100,1930
|
|
20241120,134000,28416767750,27150,27100,27150,27100,5517
|
|
20241120,133900,28267196650,27100,27050,27100,27050,1395
|
|
20241120,133800,28229402850,27100,27050,27100,27050,1055
|
|
20241120,133700,28200836850,27100,27050,27100,27000,2581
|
|
20241120,133600,28131075000,27100,27150,27150,27050,432
|
|
20241120,133500,28119367450,27200,27050,27200,27050,4759
|
|
20241120,133400,27990296950,27100,27200,27200,27000,4256
|
|
20241120,133300,27874822700,27200,27150,27200,27100,5259
|
|
20241120,133200,27731916500,27150,27050,27150,27050,6055
|
|
20241120,133100,27567758850,27050,26950,27050,26950,7021
|
|
20241120,133000,27378241600,26950,26850,26950,26850,1486
|
|
20241120,132900,27338264700,26850,26900,26900,26850,1333
|
|
20241120,132800,27302416500,26900,26900,26950,26850,959
|
|
20241120,132700,27276620050,26900,26950,26950,26850,570
|
|
20241120,132600,27261303800,26950,26900,26950,26850,2197
|
|
20241120,132500,27202287850,26900,26900,26900,26850,969
|
|
20241120,132400,27176225650,26900,26900,26950,26850,1327
|
|
20241120,132300,27140527250,26950,26950,26950,26900,712
|
|
20241120,132200,27121346800,26950,26950,26950,26900,1041
|
|
20241120,132100,27093308650,26950,26850,26950,26850,1284
|
|
20241120,132000,27058771050,26850,26850,26900,26800,1458
|
|
20241120,131900,27019662850,26900,26850,26900,26850,693
|
|
20241120,131800,27001055050,26900,26850,26900,26850,294
|
|
20241120,131700,26993154700,26900,26850,26900,26800,1816
|
|
20241120,131600,26944330050,26850,26850,26900,26800,1955
|
|
20241120,131500,26891858450,26900,26900,26950,26900,1261
|
|
20241120,131400,26857935100,26900,26900,27000,26800,5920
|
|
20241120,131300,26698417450,26900,26850,26900,26800,3373
|
|
20241120,131200,26607917150,26900,26850,26900,26800,1494
|
|
20241120,131100,26567801300,26800,26950,26950,26800,4019
|
|
20241120,131000,26459820100,26900,27050,27050,26900,6602
|
|
20241120,130900,26281735850,27050,27000,27050,27000,2510
|
|
20241120,130800,26213913000,26950,27000,27000,26950,3459
|
|
20241120,130700,26120539150,27000,27000,27050,26950,2056
|
|
20241120,130600,26065080000,26950,27050,27100,26950,5033
|
|
20241120,130500,25929053250,27100,27150,27200,27000,5538
|
|
20241120,130400,25778917900,27200,27250,27250,27150,5456
|
|
20241120,130300,25630449250,27200,27100,27250,27100,8264
|
|
20241120,130200,25405750700,27150,27300,27350,27100,12880
|
|
20241120,130100,25054668300,27350,27150,27400,27150,26396
|
|
20241120,130000,24334537100,27150,26950,27200,26950,37750
|
|
20241120,125900,23314843800,26950,26850,26950,26850,9155
|
|
20241120,125800,23068514900,26900,26950,26950,26850,7259
|
|
20241120,125700,22873229600,26950,26800,26950,26800,18247
|
|
20241120,125600,22382907250,26800,26500,26850,26500,34367
|
|
20241120,125500,21463870050,26550,26600,26600,26500,188
|
|
20241120,125400,21458887500,26500,26500,26600,26500,231
|
|
20241120,125300,21452762850,26500,26600,26600,26500,333
|
|
20241120,125200,21443926400,26600,26600,26600,26500,1306
|
|
20241120,125100,21409229800,26600,26600,26600,26600,217
|
|
20241120,125000,21403457600,26500,26500,26600,26500,2603
|
|
20241120,124900,21334354350,26550,26500,26550,26500,3815
|
|
20241120,124800,21233114950,26450,26500,26500,26450,3520
|
|
20241120,124700,21139854800,26550,26550,26550,26500,2256
|
|
20241120,124600,21080034550,26600,26550,26600,26550,853
|
|
20241120,124500,21057379750,26550,26650,26650,26550,714
|
|
20241120,124400,21038399100,26600,26600,26600,26550,458
|
|
20241120,124300,21026217350,26600,26600,26650,26600,3698
|
|
20241120,124200,20927795650,26600,26600,26650,26600,1368
|
|
20241120,124100,20891402800,26650,26650,26700,26600,1585
|
|
20241120,124000,20849158800,26650,26700,26700,26650,756
|
|
20241120,123900,20829003650,26700,26700,26700,26650,739
|
|
20241120,123800,20809291350,26700,26700,26700,26650,541
|
|
20241120,123700,20794870450,26700,26650,26700,26650,895
|
|
20241120,123600,20771011850,26700,26650,26700,26650,3052
|
|
20241120,123500,20689543950,26650,26700,26700,26650,1378
|
|
20241120,123400,20652758150,26700,26650,26700,26650,383
|
|
20241120,123300,20642540850,26700,26650,26700,26650,5148
|
|
20241120,123200,20505212850,26700,26700,26700,26650,266
|
|
20241120,123100,20498111200,26650,26700,26700,26650,1043
|
|
20241120,123000,20470294900,26700,26650,26700,26600,3102
|
|
20241120,122900,20387647150,26600,26650,26650,26600,1506
|
|
20241120,122800,20347552550,26600,26600,26700,26600,1639
|
|
20241120,122700,20303881250,26650,26600,26650,26550,2850
|
|
20241120,122600,20228092000,26550,26550,26600,26550,506
|
|
20241120,122500,20214656950,26550,26550,26550,26500,261
|
|
20241120,122400,20207729900,26550,26550,26550,26500,391
|
|
20241120,122300,20197356350,26550,26550,26550,26500,211
|
|
20241120,122200,20191754350,26550,26600,26600,26550,1622
|
|
20241120,122100,20148681250,26600,26550,26600,26550,506
|
|
20241120,122000,20135223200,26600,26600,26600,26550,719
|
|
20241120,121900,20116126500,26600,26550,26600,26550,1015
|
|
20241120,121800,20089176300,26550,26450,26550,26450,718
|
|
20241120,121700,20070172750,26450,26550,26550,26450,1053
|
|
20241120,121600,20042274000,26550,26600,26600,26500,1064
|
|
20241120,121500,20014042200,26600,26550,26600,26500,1530
|
|
20241120,121400,19973472900,26550,26500,26550,26500,1657
|
|
20241120,121300,19929555250,26500,26500,26500,26450,792
|
|
20241120,121200,19908605900,26450,26450,26500,26400,550
|
|
20241120,121100,19894059050,26450,26450,26500,26450,1192
|
|
20241120,121000,19862527000,26500,26500,26500,26400,1621
|
|
20241120,120900,19819643200,26400,26500,26550,26400,8318
|
|
20241120,120800,19599683650,26500,26500,26550,26500,1436
|
|
20241120,120700,19561620050,26500,26600,26600,26500,1118
|
|
20241120,120600,19531925400,26600,26600,26600,26500,1273
|
|
20241120,120500,19498110700,26600,26700,26700,26550,2420
|
|
20241120,120400,19433635900,26700,26750,26750,26650,14367
|
|
20241120,120300,19049743450,26750,26650,26750,26650,13575
|
|
20241120,120200,18687441600,26650,26600,26650,26600,1788
|
|
20241120,120100,18639836750,26650,26600,26650,26600,1664
|
|
20241120,120000,18595570600,26600,26600,26650,26550,4490
|
|
20241120,115900,18476140800,26550,26450,26550,26450,7877
|
|
20241120,115800,18267263300,26450,26450,26450,26400,1757
|
|
20241120,115700,18220799400,26450,26400,26450,26400,1440
|
|
20241120,115600,18182734150,26400,26400,26450,26400,2743
|
|
20241120,115500,18110318800,26400,26400,26450,26400,700
|
|
20241120,115400,18091838750,26400,26450,26450,26400,1809
|
|
20241120,115300,18044063650,26450,26450,26500,26450,1888
|
|
20241120,115200,17994123050,26450,26450,26500,26400,2102
|
|
20241120,115100,17938523850,26450,26500,26500,26450,1056
|
|
20241120,115000,17910566350,26450,26450,26500,26450,514
|
|
20241120,114900,17896965600,26450,26450,26500,26450,1335
|
|
20241120,114800,17861653600,26450,26450,26450,26400,393
|
|
20241120,114700,17851260850,26450,26350,26450,26350,1040
|
|
20241120,114600,17823822750,26400,26350,26400,26350,477
|
|
20241120,114500,17811240500,26400,26350,26400,26350,1011
|
|
20241120,114400,17784572550,26350,26400,26450,26350,3142
|
|
20241120,114300,17701618500,26450,26400,26450,26400,2507
|
|
20241120,114200,17635429250,26400,26400,26400,26400,530
|
|
20241120,114100,17621437250,26400,26450,26450,26400,2678
|
|
20241120,114000,17550731150,26450,26400,26500,26400,1645
|
|
20241120,113900,17507269750,26400,26450,26500,26400,3931
|
|
20241120,113800,17403286800,26500,26500,26500,26450,3002
|
|
20241120,113700,17323837100,26500,26450,26500,26450,1002
|
|
20241120,113600,17297303200,26450,26450,26500,26450,661
|
|
20241120,113500,17279817800,26450,26450,26450,26400,1319
|
|
20241120,113400,17244934600,26400,26450,26450,26400,1643
|
|
20241120,113300,17201540400,26450,26450,26500,26400,2447
|
|
20241120,113200,17136847000,26500,26500,26500,26450,4210
|
|
20241120,113100,17025410850,26500,26550,26550,26400,2154
|
|
20241120,113000,16968349850,26500,26500,26550,26450,3125
|
|
20241120,112900,16885533550,26500,26550,26550,26500,5288
|
|
20241120,112800,16745307200,26500,26500,26550,26450,5685
|
|
20241120,112700,16594601800,26500,26450,26500,26400,3959
|
|
20241120,112600,16489880750,26450,26400,26450,26400,2299
|
|
20241120,112500,16429174350,26400,26300,26400,26250,2661
|
|
20241120,112400,16359104000,26250,26300,26350,26250,3107
|
|
20241120,112300,16277433200,26300,26350,26350,26250,2721
|
|
20241120,112200,16205878500,26350,26350,26350,26250,931
|
|
20241120,112100,16181383750,26350,26300,26350,26250,1117
|
|
20241120,112000,16152008750,26300,26300,26300,26250,1849
|
|
20241120,111900,16103400850,26250,26300,26300,26250,2914
|
|
20241120,111800,16026868600,26250,26250,26300,26250,530
|
|
20241120,111700,16012946000,26250,26350,26350,26250,4169
|
|
20241120,111600,15903189750,26350,26450,26450,26350,3371
|
|
20241120,111500,15814221350,26450,26350,26450,26350,3512
|
|
20241120,111400,15721498700,26350,26250,26350,26250,10855
|
|
20241120,111300,15436022400,26250,26200,26250,26150,679
|
|
20241120,111200,15418206900,26250,26250,26250,26150,211
|
|
20241120,111100,15412679950,26250,26250,26250,26200,710
|
|
20241120,111000,15394045150,26250,26200,26250,26050,3219
|
|
20241120,110900,15309866700,26200,26150,26200,26100,257
|
|
20241120,110800,15303146200,26150,26150,26150,26100,400
|
|
20241120,110700,15292693200,26150,26100,26150,26050,1309
|
|
20241120,110600,15258532350,26050,26050,26100,26050,521
|
|
20241120,110500,15244958350,26050,26050,26050,26000,844
|
|
20241120,110400,15222992700,26100,26050,26100,26000,3514
|
|
20241120,110300,15131581200,26100,26050,26100,26050,317
|
|
20241120,110200,15123315200,26000,26150,26200,26000,5962
|
|
20241120,110100,14967763700,26200,26200,26250,26150,2135
|
|
20241120,110000,14911877500,26200,26200,26250,26200,775
|
|
20241120,105900,14891569700,26250,26200,26250,26200,976
|
|
20241120,105800,14865987500,26250,26250,26250,26200,643
|
|
20241120,105700,14849112200,26250,26150,26250,26100,4617
|
|
20241120,105600,14728393150,26150,26100,26150,26050,1935
|
|
20241120,105500,14677880850,26050,26050,26100,26050,232
|
|
20241120,105400,14671832350,26100,26100,26100,26050,651
|
|
20241120,105300,14654871600,26050,26050,26100,26050,358
|
|
20241120,105200,14645545650,26050,26050,26100,26050,926
|
|
20241120,105100,14621409650,26050,26150,26150,26050,256
|
|
20241120,105000,14614723900,26100,26150,26150,26000,1235
|
|
20241120,104900,14582509950,26150,26100,26150,26100,2237
|
|
20241120,104800,14524042100,26100,26100,26150,26100,107
|
|
20241120,104700,14521249200,26150,26050,26150,26000,3744
|
|
20241120,104600,14423781700,26050,26050,26050,26050,2027
|
|
20241120,104500,14370978350,26050,26000,26100,26000,1672
|
|
20241120,104400,14327419950,26050,26100,26100,26000,1824
|
|
20241120,104300,14279907100,26100,26050,26100,26050,1011
|
|
20241120,104200,14253568550,26100,26100,26100,26050,1734
|
|
20241120,104100,14208364500,26150,26050,26150,26050,1889
|
|
20241120,104000,14159054250,26100,26150,26150,26050,917
|
|
20241120,103900,14135109900,26100,26150,26150,26100,582
|
|
20241120,103800,14119894100,26150,26150,26200,26100,1881
|
|
20241120,103700,14070752400,26200,26100,26200,26050,3298
|
|
20241120,103600,13984672800,26100,26150,26150,26050,1505
|
|
20241120,103500,13945391450,26150,26150,26200,26150,2543
|
|
20241120,103400,13878891900,26150,26250,26250,26150,925
|
|
20241120,103300,13854687350,26200,26250,26250,26200,648
|
|
20241120,103200,13837698400,26200,26250,26300,26200,1556
|
|
20241120,103100,13796859600,26250,26250,26300,26200,1901
|
|
20241120,103000,13746968350,26200,26100,26200,26050,1980
|
|
20241120,102900,13695179250,26100,26000,26100,26000,1343
|
|
20241120,102800,13660206050,26050,26000,26050,26000,459
|
|
20241120,102700,13648259450,26050,25950,26050,25950,475
|
|
20241120,102600,13635916900,26000,25950,26050,25950,389
|
|
20241120,102500,13625799950,26000,26050,26050,26000,533
|
|
20241120,102400,13611929500,26050,26000,26050,25950,1384
|
|
20241120,102300,13575950300,26000,26000,26000,25950,495
|
|
20241120,102200,13563085500,26000,26000,26050,26000,2108
|
|
20241120,102100,13508263850,26050,26150,26150,26000,3483
|
|
20241120,102000,13417462650,26100,26300,26300,26100,6937
|
|
20241120,101900,13235383200,26300,26350,26350,26250,2996
|
|
20241120,101800,13156568400,26300,26250,26350,26250,5712
|
|
20241120,101700,13006457450,26250,26150,26250,26150,3676
|
|
20241120,101600,12910182350,26150,26150,26150,26150,2145
|
|
20241120,101500,12854090600,26100,26100,26150,26100,3194
|
|
20241120,101400,12770702200,26100,26100,26100,26050,2941
|
|
20241120,101300,12693962300,26050,26050,26050,26000,1028
|
|
20241120,101200,12667193400,26050,26050,26050,26000,809
|
|
20241120,101100,12646135850,26050,26000,26050,26000,3573
|
|
20241120,101000,12553132600,26000,26050,26050,26000,1031
|
|
20241120,100900,12526302200,26050,26000,26050,26000,1474
|
|
20241120,100800,12487960300,26000,26000,26050,26000,1887
|
|
20241120,100700,12438848400,26000,26050,26100,26000,3233
|
|
20241120,100600,12354691000,26050,26000,26050,25950,2491
|
|
20241120,100500,12289847500,26000,25950,26000,25900,1508
|
|
20241120,100400,12250697700,25950,25950,25950,25900,780
|
|
20241120,100300,12230463450,25950,25900,25950,25850,1064
|
|
20241120,100200,12202938500,25850,25800,25900,25800,1834
|
|
20241120,100100,12155512750,25800,25850,25850,25750,736
|
|
20241120,100000,12136544250,25750,25850,25900,25750,4832
|
|
20241120,095900,12011824100,25850,25850,25900,25850,1786
|
|
20241120,095800,11965646650,25800,25750,25850,25700,2304
|
|
20241120,095700,11906335300,25750,25850,25900,25750,4427
|
|
20241120,095600,11792100100,25850,25800,25950,25750,11413
|
|
20241120,095500,11497268850,25800,25800,25800,25750,2048
|
|
20241120,095400,11444439350,25750,25600,25800,25600,4649
|
|
20241120,095300,11325249300,25550,25550,25600,25500,10538
|
|
20241120,095200,11055998200,25550,25550,25600,25550,4014
|
|
20241120,095100,10953397800,25550,25650,25700,25550,11519
|
|
20241120,095000,10658502400,25650,25750,25800,25650,9239
|
|
20241120,094900,10420860550,25800,25750,25800,25700,1275
|
|
20241120,094800,10388024800,25750,25750,25800,25700,3385
|
|
20241120,094700,10300964250,25750,25650,25750,25600,5967
|
|
20241120,094600,10147996450,25600,25800,25800,25600,21284
|
|
20241120,094500,9600790350,25800,25900,25900,25800,2363
|
|
20241120,094400,9539755300,25900,25900,25950,25850,2425
|
|
20241120,094300,9476984200,25900,25900,26000,25850,1910
|
|
20241120,094200,9427505550,25900,25850,25900,25800,1795
|
|
20241120,094100,9381123700,25800,25850,25850,25800,1232
|
|
20241120,094000,9349298000,25850,25900,25900,25800,5219
|
|
20241120,093900,9214542900,25900,26000,26000,25850,2665
|
|
20241120,093800,9145472050,26000,25850,26000,25850,2198
|
|
20241120,093700,9088518800,25850,25900,26000,25800,15258
|
|
20241120,093600,8694001300,25900,25850,25900,25750,5336
|
|
20241120,093500,8556315200,25900,25750,25900,25650,15401
|
|
20241120,093400,8160102350,25750,25950,26000,25750,11183
|
|
20241120,093300,7871200650,25950,26000,26050,25950,5450
|
|
20241120,093200,7729610150,25950,25900,26000,25900,7611
|
|
20241120,093100,7532095950,25900,25900,25950,25800,6668
|
|
20241120,093000,7359585550,25800,25900,26000,25800,9589
|
|
20241120,092900,7111508350,25900,26050,26050,25900,19262
|
|
20241120,092800,6610788400,26050,26050,26100,26000,5452
|
|
20241120,092700,6468762200,26050,26150,26200,26050,17069
|
|
20241120,092600,6023761150,26200,26200,26250,26150,3728
|
|
20241120,092500,5926144600,26200,26200,26250,26200,3521
|
|
20241120,092400,5833880400,26250,26250,26300,26250,2552
|
|
20241120,092300,5766877450,26300,26350,26350,26250,5011
|
|
20241120,092200,5635259450,26350,26400,26450,26350,3243
|
|
20241120,092100,5549652850,26400,26500,26500,26400,11390
|
|
20241120,092000,5248424900,26450,26350,26500,26350,4753
|
|
20241120,091900,5122901050,26350,26200,26350,26200,6517
|
|
20241120,091800,4951801900,26200,26100,26250,26100,3516
|
|
20241120,091700,4859724650,26150,26050,26250,26050,7429
|
|
20241120,091600,4665930800,26000,26050,26050,26000,4307
|
|
20241120,091500,4553907750,26000,26100,26100,26000,13412
|
|
20241120,091400,4204581050,26050,26150,26150,26050,5425
|
|
20241120,091300,4063025450,26150,26200,26250,26150,5319
|
|
20241120,091200,3923658450,26250,26150,26300,26100,4906
|
|
20241120,091100,3795027800,26200,26100,26200,26050,8831
|
|
20241120,091000,3564830650,26100,26200,26250,26050,10815
|
|
20241120,090900,3281985600,26250,26300,26350,26200,13784
|
|
20241120,090800,2920401750,26300,26400,26450,26300,5727
|
|
20241120,090700,2769579900,26350,26450,26500,26350,3867
|
|
20241120,090600,2667313800,26450,26400,26550,26350,12410
|
|
20241120,090500,2338817650,26450,26300,26450,26250,10811
|
|
20241120,090400,2054293000,26250,26350,26400,26200,18683
|
|
20241120,090300,1563345300,26400,26500,26600,26350,9549
|
|
20241120,090200,1310720100,26600,26450,26600,26400,10906
|
|
20241120,090100,1021687450,26450,26700,26700,26450,16229
|
|
20241120,090000,590017750,26700,26800,26850,26650,22026
|