592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,184900,52244175500,26250,26250,26250,26250,22766
|
|
20241121,184800,52244175500,26250,26250,26250,26250,0
|
|
20241121,184700,52244175500,26250,26250,26250,26250,0
|
|
20241121,184600,52244175500,26250,26250,26250,26250,0
|
|
20241121,184500,52244175500,26250,26250,26250,26250,0
|
|
20241121,184400,52244175500,26250,26250,26250,26250,0
|
|
20241121,184300,52244175500,26250,26250,26250,26250,0
|
|
20241121,184200,52244175500,26250,26250,26250,26250,0
|
|
20241121,184100,52244175500,26250,26250,26250,26250,0
|
|
20241121,184000,52244175500,26250,26250,26250,26250,0
|
|
20241121,183900,52244175500,26250,26250,26250,26250,0
|
|
20241121,183800,52244175500,26250,26250,26250,26250,0
|
|
20241121,183700,52244175500,26250,26250,26250,26250,0
|
|
20241121,183600,52244175500,26250,26250,26250,26250,0
|
|
20241121,183500,52244175500,26250,26250,26250,26250,0
|
|
20241121,183400,52244175500,26250,26250,26250,26250,0
|
|
20241121,183300,52244175500,26250,26250,26250,26250,0
|
|
20241121,183200,52244175500,26250,26250,26250,26250,0
|
|
20241121,183100,52244175500,26250,26250,26250,26250,0
|
|
20241121,183000,52244175500,26250,26250,26250,26250,0
|
|
20241121,182900,52244175500,26250,26250,26250,26250,0
|
|
20241121,182800,52244175500,26250,26250,26250,26250,0
|
|
20241121,182700,52244175500,26250,26250,26250,26250,0
|
|
20241121,182600,52244175500,26250,26250,26250,26250,0
|
|
20241121,182500,52244175500,26250,26250,26250,26250,0
|
|
20241121,182400,52244175500,26250,26250,26250,26250,0
|
|
20241121,182300,52244175500,26250,26250,26250,26250,0
|
|
20241121,182200,52244175500,26250,26250,26250,26250,0
|
|
20241121,182100,52244175500,26250,26250,26250,26250,0
|
|
20241121,182000,52244175500,26250,26250,26250,26250,0
|
|
20241121,181900,52244175500,26250,26250,26250,26250,22766
|
|
20241121,181800,52244175500,26250,26250,26250,26250,0
|
|
20241121,181700,52244175500,26250,26250,26250,26250,0
|
|
20241121,181600,52244175500,26250,26250,26250,26250,0
|
|
20241121,181500,52244175500,26250,26250,26250,26250,0
|
|
20241121,181400,52244175500,26250,26250,26250,26250,0
|
|
20241121,181300,52244175500,26250,26250,26250,26250,0
|
|
20241121,181200,52244175500,26250,26250,26250,26250,0
|
|
20241121,181100,52244175500,26250,26250,26250,26250,0
|
|
20241121,181000,52244175500,26250,26250,26250,26250,0
|
|
20241121,180900,52244175500,26250,26250,26250,26250,0
|
|
20241121,180800,52244175500,26250,26250,26250,26250,0
|
|
20241121,180700,52244175500,26250,26250,26250,26250,0
|
|
20241121,180600,52244175500,26250,26250,26250,26250,0
|
|
20241121,180500,52244175500,26250,26250,26250,26250,0
|
|
20241121,180400,52244175500,26250,26250,26250,26250,0
|
|
20241121,180300,52244175500,26250,26250,26250,26250,0
|
|
20241121,180200,52244175500,26250,26250,26250,26250,0
|
|
20241121,180100,52244175500,26250,26250,26250,26250,0
|
|
20241121,180000,52244175500,26250,26250,26250,26250,0
|
|
20241121,175900,52244175500,26250,26250,26250,26250,0
|
|
20241121,175800,52244175500,26250,26250,26250,26250,0
|
|
20241121,175700,52244175500,26250,26250,26250,26250,0
|
|
20241121,175600,52244175500,26250,26250,26250,26250,0
|
|
20241121,175500,52244175500,26250,26250,26250,26250,0
|
|
20241121,175400,52244175500,26250,26250,26250,26250,0
|
|
20241121,175300,52244175500,26250,26250,26250,26250,0
|
|
20241121,175200,52244175500,26250,26250,26250,26250,0
|
|
20241121,175100,52244175500,26250,26250,26250,26250,0
|
|
20241121,175000,52244175500,26250,26250,26250,26250,0
|
|
20241121,174900,52244175500,26250,26250,26250,26250,22766
|
|
20241121,174800,52244175500,26250,26250,26250,26250,0
|
|
20241121,174700,52244175500,26250,26250,26250,26250,0
|
|
20241121,174600,52244175500,26250,26250,26250,26250,0
|
|
20241121,174500,52244175500,26250,26250,26250,26250,0
|
|
20241121,174400,52244175500,26250,26250,26250,26250,0
|
|
20241121,174300,52244175500,26250,26250,26250,26250,0
|
|
20241121,174200,52244175500,26250,26250,26250,26250,0
|
|
20241121,174100,52244175500,26250,26250,26250,26250,0
|
|
20241121,174000,52244175500,26250,26250,26250,26250,0
|
|
20241121,173900,52244175500,26250,26250,26250,26250,0
|
|
20241121,173800,52244175500,26250,26250,26250,26250,0
|
|
20241121,173700,52244175500,26250,26250,26250,26250,0
|
|
20241121,173600,52244175500,26250,26250,26250,26250,0
|
|
20241121,173500,52244175500,26250,26250,26250,26250,0
|
|
20241121,173400,52244175500,26250,26250,26250,26250,0
|
|
20241121,173300,52244175500,26250,26250,26250,26250,0
|
|
20241121,173200,52244175500,26250,26250,26250,26250,0
|
|
20241121,173100,52244175500,26250,26250,26250,26250,0
|
|
20241121,173000,52244175500,26250,26250,26250,26250,0
|
|
20241121,172900,52244175500,26250,26250,26250,26250,0
|
|
20241121,172800,52244175500,26250,26250,26250,26250,0
|
|
20241121,172700,52244175500,26250,26250,26250,26250,0
|
|
20241121,172600,52244175500,26250,26250,26250,26250,0
|
|
20241121,172500,52244175500,26250,26250,26250,26250,0
|
|
20241121,172400,52244175500,26250,26250,26250,26250,0
|
|
20241121,172300,52244175500,26250,26250,26250,26250,0
|
|
20241121,172200,52244175500,26250,26250,26250,26250,0
|
|
20241121,172100,52244175500,26250,26250,26250,26250,0
|
|
20241121,172000,52244175500,26250,26250,26250,26250,0
|
|
20241121,171900,52244175500,26250,26250,26250,26250,22766
|
|
20241121,171800,52244175500,26250,26250,26250,26250,0
|
|
20241121,171700,52244175500,26250,26250,26250,26250,0
|
|
20241121,171600,52244175500,26250,26250,26250,26250,0
|
|
20241121,171500,52244175500,26250,26250,26250,26250,0
|
|
20241121,171400,52244175500,26250,26250,26250,26250,0
|
|
20241121,171300,52244175500,26250,26250,26250,26250,0
|
|
20241121,171200,52244175500,26250,26250,26250,26250,0
|
|
20241121,171100,52244175500,26250,26250,26250,26250,0
|
|
20241121,171000,52244175500,26250,26250,26250,26250,0
|
|
20241121,170900,52244175500,26250,26250,26250,26250,0
|
|
20241121,170800,52244175500,26250,26250,26250,26250,0
|
|
20241121,170700,52244175500,26250,26250,26250,26250,0
|
|
20241121,170600,52244175500,26250,26250,26250,26250,0
|
|
20241121,170500,52244175500,26250,26250,26250,26250,0
|
|
20241121,170400,52244175500,26250,26250,26250,26250,0
|
|
20241121,170300,52244175500,26250,26250,26250,26250,0
|
|
20241121,170200,52244175500,26250,26250,26250,26250,0
|
|
20241121,170100,52244175500,26250,26250,26250,26250,0
|
|
20241121,170000,52244175500,26250,26250,26250,26250,0
|
|
20241121,165900,52244175500,26250,26250,26250,26250,0
|
|
20241121,165800,52244175500,26250,26250,26250,26250,0
|
|
20241121,165700,52244175500,26250,26250,26250,26250,0
|
|
20241121,165600,52244175500,26250,26250,26250,26250,0
|
|
20241121,165500,52244175500,26250,26250,26250,26250,0
|
|
20241121,165400,52244175500,26250,26250,26250,26250,0
|
|
20241121,165300,52244175500,26250,26250,26250,26250,0
|
|
20241121,165200,52244175500,26250,26250,26250,26250,0
|
|
20241121,165100,52244175500,26250,26250,26250,26250,0
|
|
20241121,165000,52244175500,26250,26250,26250,26250,0
|
|
20241121,164900,52244175500,26250,26250,26250,26250,22766
|
|
20241121,164800,52244175500,26250,26250,26250,26250,0
|
|
20241121,164700,52244175500,26250,26250,26250,26250,0
|
|
20241121,164600,52244175500,26250,26250,26250,26250,0
|
|
20241121,164500,52244175500,26250,26250,26250,26250,0
|
|
20241121,164400,52244175500,26250,26250,26250,26250,0
|
|
20241121,164300,52244175500,26250,26250,26250,26250,0
|
|
20241121,164200,52244175500,26250,26250,26250,26250,0
|
|
20241121,164100,52244175500,26250,26250,26250,26250,0
|
|
20241121,164000,52244175500,26250,26250,26250,26250,0
|
|
20241121,163900,52244175500,26250,26250,26250,26250,0
|
|
20241121,163800,52244175500,26250,26250,26250,26250,0
|
|
20241121,163700,52244175500,26250,26250,26250,26250,0
|
|
20241121,163600,52244175500,26250,26250,26250,26250,0
|
|
20241121,163500,52244175500,26250,26250,26250,26250,0
|
|
20241121,163400,52244175500,26250,26250,26250,26250,0
|
|
20241121,163300,52244175500,26250,26250,26250,26250,0
|
|
20241121,163200,52244175500,26250,26250,26250,26250,0
|
|
20241121,163100,52244175500,26250,26250,26250,26250,0
|
|
20241121,163000,52244175500,26250,26250,26250,26250,0
|
|
20241121,162900,52244175500,26250,26250,26250,26250,0
|
|
20241121,162800,52244175500,26250,26250,26250,26250,0
|
|
20241121,162700,52244175500,26250,26250,26250,26250,0
|
|
20241121,162600,52244175500,26250,26250,26250,26250,0
|
|
20241121,162500,52244175500,26250,26250,26250,26250,0
|
|
20241121,162400,52244175500,26250,26250,26250,26250,0
|
|
20241121,162300,52244175500,26250,26250,26250,26250,0
|
|
20241121,162200,52244175500,26250,26250,26250,26250,0
|
|
20241121,162100,52244175500,26250,26250,26250,26250,0
|
|
20241121,162000,52244175500,26250,26250,26250,26250,0
|
|
20241121,161900,52244175500,26250,26250,26250,26250,22766
|
|
20241121,161800,52244175500,26250,26250,26250,26250,0
|
|
20241121,161700,52244175500,26250,26250,26250,26250,0
|
|
20241121,161600,52244175500,26250,26250,26250,26250,0
|
|
20241121,161500,52244175500,26250,26250,26250,26250,0
|
|
20241121,161400,52244175500,26250,26250,26250,26250,0
|
|
20241121,161300,52244175500,26250,26250,26250,26250,0
|
|
20241121,161200,52244175500,26250,26250,26250,26250,0
|
|
20241121,161100,52244175500,26250,26250,26250,26250,0
|
|
20241121,161000,52244175500,26250,26250,26250,26250,0
|
|
20241121,160900,52244175500,26250,26250,26250,26250,0
|
|
20241121,160800,52244175500,26250,26250,26250,26250,0
|
|
20241121,160700,52244175500,26250,26250,26250,26250,0
|
|
20241121,160600,52244175500,26250,26250,26250,26250,0
|
|
20241121,160500,52244175500,26250,26250,26250,26250,0
|
|
20241121,160400,52244175500,26250,26250,26250,26250,0
|
|
20241121,160300,52244175500,26250,26250,26250,26250,0
|
|
20241121,160200,52244175500,26250,26250,26250,26250,0
|
|
20241121,160100,52244175500,26250,26250,26250,26250,0
|
|
20241121,160000,52244175500,26250,26250,26250,26250,0
|
|
20241121,155900,52244175500,26250,26250,26250,26250,0
|
|
20241121,155800,52244175500,26250,26250,26250,26250,0
|
|
20241121,155700,52244175500,26250,26250,26250,26250,0
|
|
20241121,155600,52244175500,26250,26250,26250,26250,0
|
|
20241121,155500,52244175500,26250,26250,26250,26250,0
|
|
20241121,155400,52244175500,26250,26250,26250,26250,0
|
|
20241121,155300,52244175500,26250,26250,26250,26250,0
|
|
20241121,155200,52244175500,26250,26250,26250,26250,0
|
|
20241121,155100,52244175500,26250,26250,26250,26250,0
|
|
20241121,155000,52244175500,26250,26250,26250,26250,0
|
|
20241121,154900,52244175500,26250,26250,26250,26250,22766
|
|
20241121,154800,52244175500,26250,26250,26250,26250,0
|
|
20241121,154700,52244175500,26250,26250,26250,26250,0
|
|
20241121,154600,52244175500,26250,26250,26250,26250,0
|
|
20241121,154500,52244175500,26250,26250,26250,26250,0
|
|
20241121,154400,52244175500,26250,26250,26250,26250,0
|
|
20241121,154300,52244175500,26250,26250,26250,26250,0
|
|
20241121,154200,52244175500,26250,26250,26250,26250,0
|
|
20241121,154100,52244175500,26250,26250,26250,26250,0
|
|
20241121,154000,52244175500,26250,26250,26250,26250,0
|
|
20241121,153900,52244175500,26250,26250,26250,26250,0
|
|
20241121,153800,52244175500,26250,26250,26250,26250,0
|
|
20241121,153700,52244175500,26250,26250,26250,26250,0
|
|
20241121,153600,52244175500,26250,26250,26250,26250,0
|
|
20241121,153500,52244175500,26250,26250,26250,26250,0
|
|
20241121,153400,52244175500,26250,26250,26250,26250,0
|
|
20241121,153300,52244175500,26250,26250,26250,26250,0
|
|
20241121,153200,52244175500,26250,26250,26250,26250,0
|
|
20241121,153100,52244175500,26250,26250,26250,26250,0
|
|
20241121,153000,52244175500,26250,26250,26250,26250,22766
|
|
20241121,152900,51646568000,26350,26350,26350,26350,0
|
|
20241121,152800,51646568000,26350,26350,26350,26350,0
|
|
20241121,152700,51646568000,26350,26350,26350,26350,0
|
|
20241121,152600,51646568000,26350,26350,26350,26350,0
|
|
20241121,152500,51646568000,26350,26350,26350,26350,0
|
|
20241121,152400,51646568000,26350,26350,26350,26350,0
|
|
20241121,152300,51646568000,26350,26350,26350,26350,0
|
|
20241121,152200,51646568000,26350,26350,26350,26350,0
|
|
20241121,152100,51646568000,26350,26350,26350,26350,0
|
|
20241121,152000,51646568000,26350,26350,26350,26350,0
|
|
20241121,151900,51646568000,26350,26250,26400,26200,14493
|
|
20241121,151800,51265390250,26250,26300,26300,26150,8112
|
|
20241121,151700,51052549450,26250,26150,26300,26100,8496
|
|
20241121,151600,50829724250,26150,26150,26150,26100,1879
|
|
20241121,151500,50780617250,26150,26200,26200,26100,2020
|
|
20241121,151400,50727812600,26200,26050,26200,26050,4563
|
|
20241121,151300,50608691700,26050,26050,26100,26000,3191
|
|
20241121,151200,50525598000,26050,25950,26050,25900,1851
|
|
20241121,151100,50477508650,25950,25950,25950,25900,672
|
|
20241121,151000,50460084950,25950,25950,26000,25950,1627
|
|
20241121,150900,50417839800,26000,26000,26050,25950,2781
|
|
20241121,150800,50345573300,26000,26050,26050,25950,1584
|
|
20241121,150700,50304411600,26050,26000,26050,26000,1722
|
|
20241121,150600,50259604450,26000,25800,26000,25750,3720
|
|
20241121,150500,50163507650,25800,25750,25800,25750,3387
|
|
20241121,150400,50076211500,25800,25750,25850,25750,3398
|
|
20241121,150300,49988556750,25750,25950,25950,25750,3886
|
|
20241121,150200,49888216150,26000,26150,26150,26000,8241
|
|
20241121,150100,49673287400,26150,26100,26200,26100,3588
|
|
20241121,150000,49579491100,26150,26100,26150,26050,2731
|
|
20241121,145900,49508219450,26050,26050,26100,26000,2823
|
|
20241121,145800,49434663900,26100,26150,26200,26050,4142
|
|
20241121,145700,49326500250,26150,26000,26200,25950,7931
|
|
20241121,145600,49119865000,26000,25900,26000,25850,6959
|
|
20241121,145500,48939474250,25950,25750,25950,25750,8560
|
|
20241121,145400,48718556300,25750,25700,25800,25650,6174
|
|
20241121,145300,48559815300,25700,25700,25700,25650,1147
|
|
20241121,145200,48530358350,25700,25700,25700,25600,2118
|
|
20241121,145100,48475994450,25700,25700,25700,25650,896
|
|
20241121,145000,48453008100,25650,25650,25700,25600,2642
|
|
20241121,144900,48385225200,25600,25700,25700,25600,3614
|
|
20241121,144800,48292653550,25650,25800,25800,25600,3125
|
|
20241121,144700,48212358800,25800,25700,25850,25700,4076
|
|
20241121,144600,48107277200,25750,25600,25750,25550,4681
|
|
20241121,144500,47987293450,25600,25600,25600,25550,2400
|
|
20241121,144400,47925864650,25600,25450,25650,25450,2923
|
|
20241121,144300,47851028600,25500,25450,25700,25450,7208
|
|
20241121,144200,47667105250,25500,25650,25650,25450,6388
|
|
20241121,144100,47504347550,25550,25650,25700,25500,8960
|
|
20241121,144000,47275136550,25650,25700,25750,25650,2482
|
|
20241121,143900,47211370050,25700,25750,25750,25650,3255
|
|
20241121,143800,47127789300,25750,25800,25800,25650,2025
|
|
20241121,143700,47075732850,25750,25750,25800,25700,4496
|
|
20241121,143600,46960006300,25750,25750,25850,25750,1309
|
|
20241121,143500,46926246450,25750,25850,25850,25700,4949
|
|
20241121,143400,46798675500,25850,25850,25900,25800,848
|
|
20241121,143300,46776775550,25900,25850,25900,25800,3647
|
|
20241121,143200,46682506200,25850,25850,25900,25800,2597
|
|
20241121,143100,46615300700,25850,25700,25900,25700,2236
|
|
20241121,143000,46557564650,25750,25750,25800,25700,2344
|
|
20241121,142900,46497255350,25750,25800,25800,25700,3526
|
|
20241121,142800,46406506850,25750,25900,25950,25750,7726
|
|
20241121,142700,46206733550,25900,25850,25900,25800,2497
|
|
20241121,142600,46142110800,25850,25800,25850,25750,2598
|
|
20241121,142500,46075080900,25850,25850,25900,25750,5706
|
|
20241121,142400,45927609400,25800,25650,25850,25600,6822
|
|
20241121,142300,45752162300,25650,25550,25700,25550,8582
|
|
20241121,142200,45532352700,25600,25200,25600,25100,11753
|
|
20241121,142100,45234233900,25250,25250,25350,25100,15009
|
|
20241121,142000,44856083300,25350,25450,25500,25200,14799
|
|
20241121,141900,44481492650,25450,25550,25600,25450,8672
|
|
20241121,141800,44260221450,25550,25750,25750,25550,13312
|
|
20241121,141700,43919036950,25750,25800,25800,25700,3408
|
|
20241121,141600,43831347850,25750,25850,25900,25750,4082
|
|
20241121,141500,43726103050,25850,25950,25950,25750,9664
|
|
20241121,141400,43476677000,25900,26000,26000,25900,4447
|
|
20241121,141300,43361289800,26000,26000,26000,25950,1344
|
|
20241121,141200,43326385800,26050,26150,26150,25950,3486
|
|
20241121,141100,43235641150,26100,26000,26150,26000,4739
|
|
20241121,141000,43112138700,25950,26150,26200,25950,8684
|
|
20241121,140900,42885432800,26200,26150,26200,26050,5066
|
|
20241121,140800,42753173050,26150,25950,26150,25950,4578
|
|
20241121,140700,42633955100,25950,25900,26000,25850,3557
|
|
20241121,140600,42541753600,25900,25800,25900,25750,4772
|
|
20241121,140500,42418540400,25900,25800,25900,25800,2833
|
|
20241121,140400,42345346400,25800,25700,25800,25600,8292
|
|
20241121,140300,42132415350,25700,25850,25850,25700,8432
|
|
20241121,140200,41915190700,25850,25900,25900,25800,5411
|
|
20241121,140100,41775361300,25850,25950,26050,25850,5212
|
|
20241121,140000,41640399050,25900,26200,26200,25850,11713
|
|
20241121,135900,41335734500,26200,26300,26300,26000,9804
|
|
20241121,135800,41078725300,26250,26100,26300,26000,18185
|
|
20241121,135700,40603284050,26100,25750,26100,25650,12883
|
|
20241121,135600,40268966550,25600,25750,26250,25550,18410
|
|
20241121,135500,39792039750,25650,25150,25850,25050,25284
|
|
20241121,135400,39152517450,25150,25250,25250,24700,38348
|
|
20241121,135300,38192755700,25200,26000,26000,25200,30009
|
|
20241121,135200,37422037550,25950,26050,26700,25900,34099
|
|
20241121,135100,36527568400,26050,25800,26050,25650,26201
|
|
20241121,135000,35850315350,25750,24400,25850,24350,58900
|
|
20241121,134900,34367112300,24400,24700,25050,24400,78984
|
|
20241121,134800,32417004250,24300,24300,24300,24300,0
|
|
20241121,134700,32417004250,24300,26100,26100,24300,59022
|
|
20241121,134600,30905284750,26100,26150,26200,26050,12070
|
|
20241121,134500,30590297350,26150,26200,26200,26150,2709
|
|
20241121,134400,30519423550,26150,26200,26200,26100,4630
|
|
20241121,134300,30398278000,26250,26200,26250,26100,11904
|
|
20241121,134200,30086968950,26150,26300,26300,26100,18363
|
|
20241121,134100,29606020850,26300,26450,26450,26300,8928
|
|
20241121,134000,29370688250,26450,26450,26500,26400,3479
|
|
20241121,133900,29278675350,26450,26400,26450,26400,2093
|
|
20241121,133800,29223381550,26400,26450,26450,26400,6311
|
|
20241121,133700,29056524450,26450,26500,26500,26450,1038
|
|
20241121,133600,29029039650,26500,26500,26500,26450,609
|
|
20241121,133500,29012912850,26500,26550,26550,26500,1871
|
|
20241121,133400,28963326050,26550,26500,26600,26450,1112
|
|
20241121,133300,28933829600,26500,26550,26550,26400,5364
|
|
20241121,133200,28791796850,26550,26600,26650,26550,3241
|
|
20241121,133100,28705678250,26600,26650,26650,26550,1847
|
|
20241121,133000,28656520650,26650,26550,26650,26500,2100
|
|
20241121,132900,28600715550,26550,26550,26550,26500,1510
|
|
20241121,132800,28560640050,26550,26500,26550,26500,1462
|
|
20241121,132700,28521892550,26450,26550,26550,26450,2828
|
|
20241121,132600,28446969550,26500,26400,26500,26400,2500
|
|
20241121,132500,28380847350,26450,26550,26600,26400,3615
|
|
20241121,132400,28285203850,26550,26350,26600,26350,4874
|
|
20241121,132300,28156309150,26350,26350,26400,26300,4758
|
|
20241121,132200,28031035850,26350,26500,26500,26350,4709
|
|
20241121,132100,27906657950,26500,26450,26500,26400,4160
|
|
20241121,132000,27796622750,26450,26150,26450,26100,9275
|
|
20241121,131900,27552995950,26200,26400,26450,26100,21049
|
|
20241121,131800,27000506800,26400,26600,26600,26400,29541
|
|
20241121,131700,26217612400,26600,26650,26650,26550,7610
|
|
20241121,131600,26015204300,26600,26600,26700,26600,3727
|
|
20241121,131500,25915883300,26600,26700,26700,26600,3176
|
|
20241121,131400,25831263950,26650,26650,26700,26650,4310
|
|
20241121,131300,25716396100,26650,26700,26700,26650,1143
|
|
20241121,131200,25685909000,26700,26700,26700,26650,1809
|
|
20241121,131100,25637626050,26650,26650,26700,26650,944
|
|
20241121,131000,25612463100,26650,26650,26700,26650,2607
|
|
20241121,130900,25542974200,26650,26650,26700,26650,750
|
|
20241121,130800,25522983750,26700,26800,26800,26650,4619
|
|
20241121,130700,25399744800,26700,26800,26900,26700,6769
|
|
20241121,130600,25218274550,26850,26850,26850,26800,1563
|
|
20241121,130500,25176314800,26800,26800,26850,26800,375
|
|
20241121,130400,25166254650,26850,26800,26850,26800,470
|
|
20241121,130300,25153651000,26850,26850,26850,26800,912
|
|
20241121,130200,25129165800,26850,26800,26850,26750,919
|
|
20241121,130100,25104521800,26800,26800,26850,26750,1656
|
|
20241121,130000,25060185150,26750,26700,26900,26700,1161
|
|
20241121,125900,25029133600,26750,26700,26750,26700,1081
|
|
20241121,125800,25000248550,26750,26700,26750,26650,1628
|
|
20241121,125700,24956783350,26750,26700,26750,26700,1694
|
|
20241121,125600,24911488050,26650,26700,26700,26650,3153
|
|
20241121,125500,24827409750,26650,26700,26700,26650,2951
|
|
20241121,125400,24748695800,26700,26700,26750,26700,2984
|
|
20241121,125300,24669022200,26750,26700,26750,26700,1460
|
|
20241121,125200,24629989600,26700,26700,26750,26700,855
|
|
20241121,125100,24607156900,26700,26700,26750,26700,1163
|
|
20241121,125000,24576093950,26750,26700,26750,26700,2007
|
|
20241121,124900,24522499700,26700,26750,26800,26700,1158
|
|
20241121,124800,24491525100,26750,26600,26750,26600,2888
|
|
20241121,124700,24414498600,26650,26700,26750,26600,6307
|
|
20241121,124600,24246562150,26700,26800,26850,26600,34057
|
|
20241121,124500,23335514150,26850,26850,26850,26800,5052
|
|
20241121,124400,23200068100,26900,26900,26900,26800,1880
|
|
20241121,124300,23149601250,26900,26850,26900,26800,1423
|
|
20241121,124200,23111416800,26850,26800,26850,26800,1660
|
|
20241121,124100,23066923300,26850,26800,26900,26750,1232
|
|
20241121,124000,23033890700,26800,26900,26900,26750,5330
|
|
20241121,123900,22891202150,26750,26950,27000,26750,12088
|
|
20241121,123800,22566502200,27000,27000,27000,26950,593
|
|
20241121,123700,22550507150,27000,27000,27000,26950,857
|
|
20241121,123600,22527410100,26950,26950,27000,26900,914
|
|
20241121,123500,22502793700,26950,27000,27000,26950,442
|
|
20241121,123400,22490880000,27000,26950,27000,26900,1549
|
|
20241121,123300,22449185200,26900,26950,27000,26900,1429
|
|
20241121,123200,22410690450,26950,27050,27050,26950,1126
|
|
20241121,123100,22380327900,27000,27000,27050,27000,529
|
|
20241121,123000,22366044350,27000,27050,27050,27000,790
|
|
20241121,122900,22344713200,27000,27050,27050,27000,516
|
|
20241121,122800,22330772250,27050,27000,27050,27000,276
|
|
20241121,122700,22323319700,27000,27000,27050,27000,983
|
|
20241121,122600,22296777550,27000,27000,27000,27000,526
|
|
20241121,122500,22282575550,26950,27050,27050,26950,767
|
|
20241121,122400,22261866450,27050,26950,27100,26900,3028
|
|
20241121,122300,22180267250,26950,27000,27000,26950,902
|
|
20241121,122200,22155928600,27000,27050,27100,26950,2657
|
|
20241121,122100,22084188500,27050,27000,27050,27000,214
|
|
20241121,122000,22078409100,27000,27000,27150,27000,1016
|
|
20241121,121900,22050976500,27000,27000,27000,26950,862
|
|
20241121,121800,22027734250,27000,26950,27000,26900,2601
|
|
20241121,121700,21957646000,26950,27050,27050,26950,5548
|
|
20241121,121600,21807853200,27050,27050,27050,27000,738
|
|
20241121,121500,21787916200,27050,27100,27100,27050,2238
|
|
20241121,121400,21727329400,27100,27150,27150,27100,1761
|
|
20241121,121300,21679605800,27150,27150,27150,27100,1529
|
|
20241121,121200,21638139500,27150,27150,27200,27150,1639
|
|
20241121,121100,21593639200,27150,27150,27200,27150,2212
|
|
20241121,121000,21533564850,27150,27250,27250,27150,2704
|
|
20241121,120900,21460022550,27250,27200,27250,27200,1424
|
|
20241121,120800,21421229250,27200,27250,27250,27200,1878
|
|
20241121,120700,21370137400,27250,27250,27300,27200,2569
|
|
20241121,120600,21300130800,27300,27250,27300,27250,737
|
|
20241121,120500,21280022800,27250,27250,27250,27250,893
|
|
20241121,120400,21255688550,27250,27250,27250,27200,452
|
|
20241121,120300,21243376400,27250,27250,27250,27200,908
|
|
20241121,120200,21218646000,27200,27250,27250,27200,924
|
|
20241121,120100,21193480550,27250,27250,27250,27200,1751
|
|
20241121,120000,21145815900,27250,27200,27250,27200,162
|
|
20241121,115900,21141407800,27250,27250,27250,27200,111
|
|
20241121,115800,21138383100,27250,27250,27250,27200,1451
|
|
20241121,115700,21098848750,27250,27250,27250,27200,923
|
|
20241121,115600,21073697800,27250,27200,27250,27150,638
|
|
20241121,115500,21056345650,27200,27150,27250,27150,1789
|
|
20241121,115400,21007716700,27200,27200,27200,27150,499
|
|
20241121,115300,20994154350,27200,27200,27200,27200,576
|
|
20241121,115200,20978487150,27200,27200,27200,27200,722
|
|
20241121,115100,20958848750,27150,27150,27200,27150,1272
|
|
20241121,115000,20924267400,27200,27200,27200,27150,723
|
|
20241121,114900,20904604250,27200,27200,27200,27150,375
|
|
20241121,114800,20894419850,27200,27200,27200,27150,281
|
|
20241121,114700,20886779150,27200,27200,27200,27150,654
|
|
20241121,114600,20869016850,27200,27200,27200,27150,907
|
|
20241121,114500,20844377150,27200,27200,27250,27200,2134
|
|
20241121,114400,20786332150,27200,27200,27200,27150,1922
|
|
20241121,114300,20734073200,27200,27200,27200,27150,61
|
|
20241121,114200,20732414500,27200,27200,27200,27150,391
|
|
20241121,114100,20721789600,27200,27150,27200,27100,853
|
|
20241121,114000,20698616500,27200,27200,27200,27100,512
|
|
20241121,113900,20684719200,27200,27150,27200,27100,2823
|
|
20241121,113800,20608072000,27150,27150,27150,27150,3
|
|
20241121,113700,20607990550,27150,27150,27150,27050,643
|
|
20241121,113600,20590560800,27150,27100,27150,27100,1332
|
|
20241121,113500,20554461350,27150,27150,27150,27100,1058
|
|
20241121,113400,20525783450,27100,27150,27150,27100,452
|
|
20241121,113300,20513522650,27150,27150,27200,27100,669
|
|
20241121,113200,20495379300,27200,27100,27200,27050,2526
|
|
20241121,113100,20426860950,27100,27050,27100,27000,2845
|
|
20241121,113000,20349903850,27000,27050,27050,27000,270
|
|
20241121,112900,20342608650,27050,27050,27050,27000,1536
|
|
20241121,112800,20301069450,27050,27000,27050,26950,1377
|
|
20241121,112700,20263909550,27000,27000,27050,27000,4169
|
|
20241121,112600,20151334200,27050,27050,27050,27000,149
|
|
20241121,112500,20147305250,27050,27000,27050,27000,1009
|
|
20241121,112400,20120055600,27050,27000,27050,27000,467
|
|
20241121,112300,20107436150,27050,27050,27050,27000,179
|
|
20241121,112200,20102602700,27050,27000,27050,27000,906
|
|
20241121,112100,20078123800,27000,27050,27050,27000,738
|
|
20241121,112000,20058191000,27000,27000,27050,27000,849
|
|
20241121,111900,20035263000,27050,27050,27050,27000,569
|
|
20241121,111800,20019881200,27050,27050,27050,27000,389
|
|
20241121,111700,20009370700,27000,27000,27050,27000,596
|
|
20241121,111600,19993274800,27050,27000,27050,27000,260
|
|
20241121,111500,19986249550,27050,27000,27050,27000,541
|
|
20241121,111400,19971636400,27050,27000,27050,27000,778
|
|
20241121,111300,19950630350,27000,27050,27050,27000,529
|
|
20241121,111200,19936342900,27050,27050,27050,27000,1327
|
|
20241121,111100,19900507350,27050,27050,27100,26950,2150
|
|
20241121,111000,19842449350,27100,27050,27100,27000,1275
|
|
20241121,110900,19807968400,27050,27000,27050,27000,415
|
|
20241121,110800,19796746450,27050,27000,27050,27000,327
|
|
20241121,110700,19787916500,27050,27050,27050,27000,477
|
|
20241121,110600,19775031100,27050,27050,27100,27000,283
|
|
20241121,110500,19767377900,27000,27000,27000,26950,2017
|
|
20241121,110400,19712927000,26950,27100,27100,26950,2620
|
|
20241121,110300,19642105550,27150,27100,27150,27100,676
|
|
20241121,110200,19623785200,27050,27000,27050,26950,1270
|
|
20241121,110100,19589470500,26950,26950,27050,26950,899
|
|
20241121,110000,19565232700,26950,27000,27000,26950,521
|
|
20241121,105900,19551177800,26950,27000,27000,26900,585
|
|
20241121,105800,19535433250,26950,26950,27000,26950,1870
|
|
20241121,105700,19485031750,26950,27050,27100,26950,4154
|
|
20241121,105600,19372863450,27100,27100,27100,27050,401
|
|
20241121,105500,19362015300,27050,27100,27100,27050,341
|
|
20241121,105400,19352782400,27100,27100,27100,27050,1289
|
|
20241121,105300,19317891450,27050,27100,27100,27050,203
|
|
20241121,105200,19312391000,27050,27050,27100,27050,423
|
|
20241121,105100,19300937300,27050,27050,27100,27050,467
|
|
20241121,105000,19288302950,27100,27050,27100,27050,273
|
|
20241121,104900,19280917700,27050,27050,27150,27050,612
|
|
20241121,104800,19264359400,27050,27050,27150,27050,713
|
|
20241121,104700,19245062750,27050,27000,27150,27000,1053
|
|
20241121,104600,19216533800,27050,27150,27150,27050,5974
|
|
20241121,104500,19054606750,27200,27150,27200,27150,436
|
|
20241121,104400,19042758200,27200,27150,27200,27150,989
|
|
20241121,104300,19015887750,27150,27200,27200,27150,775
|
|
20241121,104200,18994828050,27150,27200,27200,27100,900
|
|
20241121,104100,18970397550,27200,27050,27200,27050,5078
|
|
20241121,104000,18832557050,27100,27000,27100,27000,485
|
|
20241121,103900,18819446850,27000,27000,27100,27000,612
|
|
20241121,103800,18802889150,27000,27100,27100,27000,1431
|
|
20241121,103700,18764195900,27100,27100,27100,27000,2132
|
|
20241121,103600,18706545600,27100,27150,27150,27050,1209
|
|
20241121,103500,18673772900,27150,27200,27200,27100,1108
|
|
20241121,103400,18643729750,27200,27050,27200,27050,18035
|
|
20241121,103300,18154806400,27050,27000,27100,27000,2451
|
|
20241121,103200,18088482600,27000,27000,27050,26950,1371
|
|
20241121,103100,18051466000,27000,26950,27050,26900,4871
|
|
20241121,103000,17920033250,26950,26900,27000,26850,5630
|
|
20241121,102900,17768592500,26900,26900,27000,26800,6414
|
|
20241121,102800,17596177850,26900,26600,27000,26600,8766
|
|
20241121,102700,17361340650,26600,26650,26650,26550,17119
|
|
20241121,102600,16905831600,26700,26850,26900,26650,45564
|
|
20241121,102500,15685610300,26900,27000,27000,26850,25557
|
|
20241121,102400,14997545050,27000,27050,27050,26950,669
|
|
20241121,102300,14979485400,27000,27050,27050,27000,6150
|
|
20241121,102200,14813433200,27000,27050,27050,27000,4008
|
|
20241121,102100,14705096650,27050,27000,27100,27000,6515
|
|
20241121,102000,14528867550,27000,27050,27050,26950,8638
|
|
20241121,101900,14295582650,27050,27000,27050,27000,2191
|
|
20241121,101800,14236411450,27000,27050,27100,27000,6952
|
|
20241121,101700,14048621150,27050,27150,27150,27050,23833
|
|
20241121,101600,13403143100,27100,27100,27150,27100,1950
|
|
20241121,101500,13350239950,27100,27150,27150,27100,1876
|
|
20241121,101400,13299390400,27100,27150,27150,27100,938
|
|
20241121,101300,13273925400,27150,27150,27150,27100,3132
|
|
20241121,101200,13188930950,27100,27100,27150,27100,10047
|
|
20241121,101100,12916651200,27100,27200,27200,27100,2954
|
|
20241121,101000,12836461150,27200,27200,27200,27150,1361
|
|
20241121,100900,12799507250,27150,27200,27200,27150,257
|
|
20241121,100800,12792522850,27150,27250,27250,27150,2676
|
|
20241121,100700,12719825650,27250,27150,27250,27150,1392
|
|
20241121,100600,12681967850,27200,27150,27200,27150,2479
|
|
20241121,100500,12614622950,27150,27200,27200,27150,2840
|
|
20241121,100400,12537426250,27200,27200,27200,27150,1086
|
|
20241121,100300,12507932750,27200,27150,27200,27150,2005
|
|
20241121,100200,12453449000,27200,27200,27200,27150,1415
|
|
20241121,100100,12415011500,27200,27200,27200,27150,2434
|
|
20241121,100000,12348909250,27200,27200,27200,27150,3241
|
|
20241121,095900,12260861100,27150,27150,27200,27150,1010
|
|
20241121,095800,12233409050,27200,27150,27200,27150,3206
|
|
20241121,095700,12146272150,27100,27200,27200,27100,23640
|
|
20241121,095600,11504765950,27200,27350,27400,27150,17051
|
|
20241121,095500,11039962400,27350,27300,27350,27300,1451
|
|
20241121,095400,11000305650,27350,27300,27350,27300,2498
|
|
20241121,095300,10932024900,27300,27350,27400,27300,2867
|
|
20241121,095200,10853717550,27350,27550,27550,27350,11782
|
|
20241121,095100,10529903300,27550,27600,27600,27550,5421
|
|
20241121,095000,10380388500,27600,27500,27600,27500,3711
|
|
20241121,094900,10278112800,27500,27450,27500,27450,8117
|
|
20241121,094800,10054914900,27450,27350,27450,27350,3207
|
|
20241121,094700,9966910750,27400,27350,27400,27300,943
|
|
20241121,094600,9941090200,27350,27350,27400,27300,2566
|
|
20241121,094500,9870942250,27350,27500,27500,27300,8459
|
|
20241121,094400,9639141200,27500,27450,27500,27450,4661
|
|
20241121,094300,9511102000,27500,27500,27500,27400,4443
|
|
20241121,094200,9389101200,27500,27450,27500,27450,6580
|
|
20241121,094100,9208314000,27400,27400,27450,27350,8558
|
|
20241121,094000,8973759350,27400,27350,27400,27350,2179
|
|
20241121,093900,8914118000,27350,27350,27400,27300,1670
|
|
20241121,093800,8868441800,27400,27300,27400,27250,14389
|
|
20241121,093700,8474843600,27300,27150,27300,27150,5717
|
|
20241121,093600,8319212000,27200,27150,27200,27150,2570
|
|
20241121,093500,8249410300,27200,27200,27200,27150,2647
|
|
20241121,093400,8177513950,27200,27200,27250,27150,4287
|
|
20241121,093300,8060999850,27200,27150,27200,27150,2667
|
|
20241121,093200,7988507400,27200,27250,27250,27150,3456
|
|
20241121,093100,7894497450,27300,27300,27300,27200,3691
|
|
20241121,093000,7793888050,27300,27150,27300,27150,6472
|
|
20241121,092900,7617654000,27150,27150,27200,27100,5961
|
|
20241121,092800,7455954300,27150,27250,27250,27100,3817
|
|
20241121,092700,7352261400,27200,27250,27300,27200,4298
|
|
20241121,092600,7235269300,27250,27250,27350,27250,3762
|
|
20241121,092500,7132607150,27250,27200,27300,27150,8641
|
|
20241121,092400,6897352950,27200,27200,27250,27100,4998
|
|
20241121,092300,6761546700,27200,27250,27300,27050,3765
|
|
20241121,092200,6659163650,27250,27200,27300,27150,5448
|
|
20241121,092100,6510750150,27150,26900,27200,26800,18785
|
|
20241121,092000,6005390300,26900,27250,27250,26900,48210
|
|
20241121,091900,4701827050,27250,27300,27300,27200,6127
|
|
20241121,091800,4535017650,27300,27250,27350,27250,2420
|
|
20241121,091700,4468967200,27250,27300,27350,27200,10031
|
|
20241121,091600,4195411950,27300,27350,27400,27300,4197
|
|
20241121,091500,4080638100,27350,27400,27400,27300,5513
|
|
20241121,091400,3929780450,27400,27300,27400,27250,4637
|
|
20241121,091300,3803106250,27300,27450,27450,27300,4674
|
|
20241121,091200,3675164950,27400,27450,27450,27350,5186
|
|
20241121,091100,3532982950,27400,27450,27500,27400,12942
|
|
20241121,091000,3177541150,27400,27200,27400,27150,12569
|
|
20241121,090900,2834359650,27150,27100,27250,27050,8970
|
|
20241121,090800,2591118900,27100,27200,27250,27100,9885
|
|
20241121,090700,2322616300,27250,27400,27400,27200,13209
|
|
20241121,090600,1961657050,27400,27300,27400,27250,8895
|
|
20241121,090500,1718513000,27250,27200,27250,27100,3931
|
|
20241121,090400,1611637650,27200,27050,27250,27050,10041
|
|
20241121,090300,1338961200,27050,26800,27050,26800,9656
|
|
20241121,090200,1079202900,26800,26750,26850,26700,9725
|
|
20241121,090100,818892550,26750,26900,26900,26700,17077
|
|
20241121,090000,361684850,26900,26950,27000,26850,13316
|