593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,185000,117945112600,24600,24600,24600,24600,67612
|
|
20241125,184900,117945112600,24600,24600,24600,24600,0
|
|
20241125,184800,117945112600,24600,24600,24600,24600,0
|
|
20241125,184700,117945112600,24600,24600,24600,24600,0
|
|
20241125,184600,117945112600,24600,24600,24600,24600,0
|
|
20241125,184500,117945112600,24600,24600,24600,24600,0
|
|
20241125,184400,117945112600,24600,24600,24600,24600,0
|
|
20241125,184300,117945112600,24600,24600,24600,24600,0
|
|
20241125,184200,117945112600,24600,24600,24600,24600,0
|
|
20241125,184100,117945112600,24600,24600,24600,24600,0
|
|
20241125,184000,117945112600,24600,24600,24600,24600,0
|
|
20241125,183900,117945112600,24600,24600,24600,24600,0
|
|
20241125,183800,117945112600,24600,24600,24600,24600,0
|
|
20241125,183700,117945112600,24600,24600,24600,24600,0
|
|
20241125,183600,117945112600,24600,24600,24600,24600,0
|
|
20241125,183500,117945112600,24600,24600,24600,24600,0
|
|
20241125,183400,117945112600,24600,24600,24600,24600,0
|
|
20241125,183300,117945112600,24600,24600,24600,24600,0
|
|
20241125,183200,117945112600,24600,24600,24600,24600,0
|
|
20241125,183100,117945112600,24600,24600,24600,24600,0
|
|
20241125,183000,117945112600,24600,24600,24600,24600,0
|
|
20241125,182900,117945112600,24600,24600,24600,24600,0
|
|
20241125,182800,117945112600,24600,24600,24600,24600,0
|
|
20241125,182700,117945112600,24600,24600,24600,24600,0
|
|
20241125,182600,117945112600,24600,24600,24600,24600,0
|
|
20241125,182500,117945112600,24600,24600,24600,24600,0
|
|
20241125,182400,117945112600,24600,24600,24600,24600,0
|
|
20241125,182300,117945112600,24600,24600,24600,24600,0
|
|
20241125,182200,117945112600,24600,24600,24600,24600,0
|
|
20241125,182100,117945112600,24600,24600,24600,24600,0
|
|
20241125,182000,117945112600,24600,24600,24600,24600,67612
|
|
20241125,181900,117945112600,24600,24600,24600,24600,0
|
|
20241125,181800,117945112600,24600,24600,24600,24600,0
|
|
20241125,181700,117945112600,24600,24600,24600,24600,0
|
|
20241125,181600,117945112600,24600,24600,24600,24600,0
|
|
20241125,181500,117945112600,24600,24600,24600,24600,0
|
|
20241125,181400,117945112600,24600,24600,24600,24600,0
|
|
20241125,181300,117945112600,24600,24600,24600,24600,0
|
|
20241125,181200,117945112600,24600,24600,24600,24600,0
|
|
20241125,181100,117945112600,24600,24600,24600,24600,0
|
|
20241125,181000,117945112600,24600,24600,24600,24600,0
|
|
20241125,180900,117945112600,24600,24600,24600,24600,0
|
|
20241125,180800,117945112600,24600,24600,24600,24600,0
|
|
20241125,180700,117945112600,24600,24600,24600,24600,0
|
|
20241125,180600,117945112600,24600,24600,24600,24600,0
|
|
20241125,180500,117945112600,24600,24600,24600,24600,0
|
|
20241125,180400,117945112600,24600,24600,24600,24600,0
|
|
20241125,180300,117945112600,24600,24600,24600,24600,0
|
|
20241125,180200,117945112600,24600,24600,24600,24600,0
|
|
20241125,180100,117945112600,24600,24600,24600,24600,0
|
|
20241125,180000,117945112600,24600,24600,24600,24600,0
|
|
20241125,175900,117945112600,24600,24600,24600,24600,0
|
|
20241125,175800,117945112600,24600,24600,24600,24600,0
|
|
20241125,175700,117945112600,24600,24600,24600,24600,0
|
|
20241125,175600,117945112600,24600,24600,24600,24600,0
|
|
20241125,175500,117945112600,24600,24600,24600,24600,0
|
|
20241125,175400,117945112600,24600,24600,24600,24600,0
|
|
20241125,175300,117945112600,24600,24600,24600,24600,0
|
|
20241125,175200,117945112600,24600,24600,24600,24600,0
|
|
20241125,175100,117945112600,24600,24600,24600,24600,0
|
|
20241125,175000,117945112600,24600,24600,24600,24600,67612
|
|
20241125,174900,117945112600,24600,24600,24600,24600,0
|
|
20241125,174800,117945112600,24600,24600,24600,24600,0
|
|
20241125,174700,117945112600,24600,24600,24600,24600,0
|
|
20241125,174600,117945112600,24600,24600,24600,24600,0
|
|
20241125,174500,117945112600,24600,24600,24600,24600,0
|
|
20241125,174400,117945112600,24600,24600,24600,24600,0
|
|
20241125,174300,117945112600,24600,24600,24600,24600,0
|
|
20241125,174200,117945112600,24600,24600,24600,24600,0
|
|
20241125,174100,117945112600,24600,24600,24600,24600,0
|
|
20241125,174000,117945112600,24600,24600,24600,24600,0
|
|
20241125,173900,117945112600,24600,24600,24600,24600,0
|
|
20241125,173800,117945112600,24600,24600,24600,24600,0
|
|
20241125,173700,117945112600,24600,24600,24600,24600,0
|
|
20241125,173600,117945112600,24600,24600,24600,24600,0
|
|
20241125,173500,117945112600,24600,24600,24600,24600,0
|
|
20241125,173400,117945112600,24600,24600,24600,24600,0
|
|
20241125,173300,117945112600,24600,24600,24600,24600,0
|
|
20241125,173200,117945112600,24600,24600,24600,24600,0
|
|
20241125,173100,117945112600,24600,24600,24600,24600,0
|
|
20241125,173000,117945112600,24600,24600,24600,24600,0
|
|
20241125,172900,117945112600,24600,24600,24600,24600,0
|
|
20241125,172800,117945112600,24600,24600,24600,24600,0
|
|
20241125,172700,117945112600,24600,24600,24600,24600,0
|
|
20241125,172600,117945112600,24600,24600,24600,24600,0
|
|
20241125,172500,117945112600,24600,24600,24600,24600,0
|
|
20241125,172400,117945112600,24600,24600,24600,24600,0
|
|
20241125,172300,117945112600,24600,24600,24600,24600,0
|
|
20241125,172200,117945112600,24600,24600,24600,24600,0
|
|
20241125,172100,117945112600,24600,24600,24600,24600,0
|
|
20241125,172000,117945112600,24600,24600,24600,24600,67612
|
|
20241125,171900,117945112600,24600,24600,24600,24600,0
|
|
20241125,171800,117945112600,24600,24600,24600,24600,0
|
|
20241125,171700,117945112600,24600,24600,24600,24600,0
|
|
20241125,171600,117945112600,24600,24600,24600,24600,0
|
|
20241125,171500,117945112600,24600,24600,24600,24600,0
|
|
20241125,171400,117945112600,24600,24600,24600,24600,0
|
|
20241125,171300,117945112600,24600,24600,24600,24600,0
|
|
20241125,171200,117945112600,24600,24600,24600,24600,0
|
|
20241125,171100,117945112600,24600,24600,24600,24600,0
|
|
20241125,171000,117945112600,24600,24600,24600,24600,0
|
|
20241125,170900,117945112600,24600,24600,24600,24600,0
|
|
20241125,170800,117945112600,24600,24600,24600,24600,0
|
|
20241125,170700,117945112600,24600,24600,24600,24600,0
|
|
20241125,170600,117945112600,24600,24600,24600,24600,0
|
|
20241125,170500,117945112600,24600,24600,24600,24600,0
|
|
20241125,170400,117945112600,24600,24600,24600,24600,0
|
|
20241125,170300,117945112600,24600,24600,24600,24600,0
|
|
20241125,170200,117945112600,24600,24600,24600,24600,0
|
|
20241125,170100,117945112600,24600,24600,24600,24600,0
|
|
20241125,170000,117945112600,24600,24600,24600,24600,0
|
|
20241125,165900,117945112600,24600,24600,24600,24600,0
|
|
20241125,165800,117945112600,24600,24600,24600,24600,0
|
|
20241125,165700,117945112600,24600,24600,24600,24600,0
|
|
20241125,165600,117945112600,24600,24600,24600,24600,0
|
|
20241125,165500,117945112600,24600,24600,24600,24600,0
|
|
20241125,165400,117945112600,24600,24600,24600,24600,0
|
|
20241125,165300,117945112600,24600,24600,24600,24600,0
|
|
20241125,165200,117945112600,24600,24600,24600,24600,0
|
|
20241125,165100,117945112600,24600,24600,24600,24600,0
|
|
20241125,165000,117945112600,24600,24600,24600,24600,67612
|
|
20241125,164900,117945112600,24600,24600,24600,24600,0
|
|
20241125,164800,117945112600,24600,24600,24600,24600,0
|
|
20241125,164700,117945112600,24600,24600,24600,24600,0
|
|
20241125,164600,117945112600,24600,24600,24600,24600,0
|
|
20241125,164500,117945112600,24600,24600,24600,24600,0
|
|
20241125,164400,117945112600,24600,24600,24600,24600,0
|
|
20241125,164300,117945112600,24600,24600,24600,24600,0
|
|
20241125,164200,117945112600,24600,24600,24600,24600,0
|
|
20241125,164100,117945112600,24600,24600,24600,24600,0
|
|
20241125,164000,117945112600,24600,24600,24600,24600,0
|
|
20241125,163900,117945112600,24600,24600,24600,24600,0
|
|
20241125,163800,117945112600,24600,24600,24600,24600,0
|
|
20241125,163700,117945112600,24600,24600,24600,24600,0
|
|
20241125,163600,117945112600,24600,24600,24600,24600,0
|
|
20241125,163500,117945112600,24600,24600,24600,24600,0
|
|
20241125,163400,117945112600,24600,24600,24600,24600,0
|
|
20241125,163300,117945112600,24600,24600,24600,24600,0
|
|
20241125,163200,117945112600,24600,24600,24600,24600,0
|
|
20241125,163100,117945112600,24600,24600,24600,24600,0
|
|
20241125,163000,117945112600,24600,24600,24600,24600,0
|
|
20241125,162900,117945112600,24600,24600,24600,24600,0
|
|
20241125,162800,117945112600,24600,24600,24600,24600,0
|
|
20241125,162700,117945112600,24600,24600,24600,24600,0
|
|
20241125,162600,117945112600,24600,24600,24600,24600,0
|
|
20241125,162500,117945112600,24600,24600,24600,24600,0
|
|
20241125,162400,117945112600,24600,24600,24600,24600,0
|
|
20241125,162300,117945112600,24600,24600,24600,24600,0
|
|
20241125,162200,117945112600,24600,24600,24600,24600,0
|
|
20241125,162100,117945112600,24600,24600,24600,24600,0
|
|
20241125,162000,117945112600,24600,24600,24600,24600,67612
|
|
20241125,161900,117945112600,24600,24600,24600,24600,0
|
|
20241125,161800,117945112600,24600,24600,24600,24600,0
|
|
20241125,161700,117945112600,24600,24600,24600,24600,0
|
|
20241125,161600,117945112600,24600,24600,24600,24600,0
|
|
20241125,161500,117945112600,24600,24600,24600,24600,0
|
|
20241125,161400,117945112600,24600,24600,24600,24600,0
|
|
20241125,161300,117945112600,24600,24600,24600,24600,0
|
|
20241125,161200,117945112600,24600,24600,24600,24600,0
|
|
20241125,161100,117945112600,24600,24600,24600,24600,0
|
|
20241125,161000,117945112600,24600,24600,24600,24600,0
|
|
20241125,160900,117945112600,24600,24600,24600,24600,0
|
|
20241125,160800,117945112600,24600,24600,24600,24600,0
|
|
20241125,160700,117945112600,24600,24600,24600,24600,0
|
|
20241125,160600,117945112600,24600,24600,24600,24600,0
|
|
20241125,160500,117945112600,24600,24600,24600,24600,0
|
|
20241125,160400,117945112600,24600,24600,24600,24600,0
|
|
20241125,160300,117945112600,24600,24600,24600,24600,0
|
|
20241125,160200,117945112600,24600,24600,24600,24600,0
|
|
20241125,160100,117945112600,24600,24600,24600,24600,0
|
|
20241125,160000,117945112600,24600,24600,24600,24600,0
|
|
20241125,155900,117945112600,24600,24600,24600,24600,0
|
|
20241125,155800,117945112600,24600,24600,24600,24600,0
|
|
20241125,155700,117945112600,24600,24600,24600,24600,0
|
|
20241125,155600,117945112600,24600,24600,24600,24600,0
|
|
20241125,155500,117945112600,24600,24600,24600,24600,0
|
|
20241125,155400,117945112600,24600,24600,24600,24600,0
|
|
20241125,155300,117945112600,24600,24600,24600,24600,0
|
|
20241125,155200,117945112600,24600,24600,24600,24600,0
|
|
20241125,155100,117945112600,24600,24600,24600,24600,0
|
|
20241125,155000,117945112600,24600,24600,24600,24600,67612
|
|
20241125,154900,117945112600,24600,24600,24600,24600,0
|
|
20241125,154800,117945112600,24600,24600,24600,24600,0
|
|
20241125,154700,117945112600,24600,24600,24600,24600,0
|
|
20241125,154600,117945112600,24600,24600,24600,24600,0
|
|
20241125,154500,117945112600,24600,24600,24600,24600,0
|
|
20241125,154400,117945112600,24600,24600,24600,24600,0
|
|
20241125,154300,117945112600,24600,24600,24600,24600,0
|
|
20241125,154200,117945112600,24600,24600,24600,24600,0
|
|
20241125,154100,117945112600,24600,24600,24600,24600,0
|
|
20241125,154000,117945112600,24600,24600,24600,24600,0
|
|
20241125,153900,117945112600,24600,24600,24600,24600,0
|
|
20241125,153800,117945112600,24600,24600,24600,24600,0
|
|
20241125,153700,117945112600,24600,24600,24600,24600,0
|
|
20241125,153600,117945112600,24600,24600,24600,24600,0
|
|
20241125,153500,117945112600,24600,24600,24600,24600,0
|
|
20241125,153400,117945112600,24600,24600,24600,24600,0
|
|
20241125,153300,117945112600,24600,24600,24600,24600,0
|
|
20241125,153200,117945112600,24600,24600,24600,24600,0
|
|
20241125,153100,117945112600,24600,24600,24600,24600,0
|
|
20241125,153000,117945112600,24600,24600,24600,24600,67612
|
|
20241125,152900,116281857400,24400,24400,24400,24400,0
|
|
20241125,152800,116281857400,24400,24400,24400,24400,0
|
|
20241125,152700,116281857400,24400,24400,24400,24400,0
|
|
20241125,152600,116281857400,24400,24400,24400,24400,0
|
|
20241125,152500,116281857400,24400,24400,24400,24400,0
|
|
20241125,152400,116281857400,24400,24400,24400,24400,0
|
|
20241125,152300,116281857400,24400,24400,24400,24400,0
|
|
20241125,152200,116281857400,24400,24400,24400,24400,0
|
|
20241125,152100,116281857400,24400,24400,24400,24400,0
|
|
20241125,152000,116281857400,24400,24400,24400,24400,0
|
|
20241125,151900,116281857400,24400,24450,24500,24350,15483
|
|
20241125,151800,115903731950,24450,24350,24500,24300,18149
|
|
20241125,151700,115460849150,24400,24400,24500,24350,11931
|
|
20241125,151600,115169608050,24400,24250,24400,24250,8009
|
|
20241125,151500,114974789200,24300,24250,24300,24200,5495
|
|
20241125,151400,114841529200,24250,24150,24250,24100,8974
|
|
20241125,151300,114624337050,24100,24000,24150,23950,8886
|
|
20241125,151200,114410319100,24000,24050,24050,23950,8479
|
|
20241125,151100,114206810700,24000,24050,24050,23950,6158
|
|
20241125,151000,114058948400,24000,24050,24100,24000,2416
|
|
20241125,150900,114000837900,24000,24100,24100,24000,3418
|
|
20241125,150800,113918700100,24050,24050,24100,24050,2281
|
|
20241125,150700,113863791000,24050,23950,24050,23850,8599
|
|
20241125,150600,113657677950,23900,23950,23950,23900,2619
|
|
20241125,150500,113595068550,23950,24000,24000,23900,11269
|
|
20241125,150400,113325233300,23950,24000,24050,23900,10429
|
|
20241125,150300,113075398800,24000,23950,24000,23950,4422
|
|
20241125,150200,112969306050,23950,23950,24000,23900,1999
|
|
20241125,150100,112921448150,23950,23950,24000,23900,2314
|
|
20241125,150000,112866050200,23950,23850,23950,23850,4196
|
|
20241125,145900,112765609650,23900,23850,23900,23800,2902
|
|
20241125,145800,112696450600,23850,23800,23850,23800,2424
|
|
20241125,145700,112638672100,23850,23800,23850,23750,5561
|
|
20241125,145600,112506320550,23800,23900,23900,23800,4124
|
|
20241125,145500,112407941650,23900,23800,23950,23750,8745
|
|
20241125,145400,112199892150,23800,23800,23850,23700,17318
|
|
20241125,145300,111788146100,23800,23850,23950,23800,8283
|
|
20241125,145200,111590502500,23850,23950,24150,23850,10820
|
|
20241125,145100,111331852250,23900,24150,24150,23900,15365
|
|
20241125,145000,110962651150,24150,24050,24150,24050,2732
|
|
20241125,144900,110896844750,24050,24050,24100,24050,2113
|
|
20241125,144800,110845977250,24050,24050,24100,24000,2701
|
|
20241125,144700,110781003500,24100,24100,24100,24050,2584
|
|
20241125,144600,110718800850,24100,24250,24250,24100,5693
|
|
20241125,144500,110581241850,24250,24250,24300,24200,5150
|
|
20241125,144400,110456433750,24200,24150,24200,24150,5013
|
|
20241125,144300,110335128300,24200,24150,24200,24100,2396
|
|
20241125,144200,110277284500,24100,24150,24150,24100,626
|
|
20241125,144100,110262182050,24150,24150,24200,24050,3655
|
|
20241125,144000,110173989350,24150,24150,24200,24100,2915
|
|
20241125,143900,110103564200,24100,24000,24150,24000,2044
|
|
20241125,143800,110054282550,24000,24000,24050,23950,1290
|
|
20241125,143700,110023300700,23950,24050,24050,23900,3215
|
|
20241125,143600,109946233400,24050,24050,24050,24000,2869
|
|
20241125,143500,109877328050,24050,24150,24150,24000,3726
|
|
20241125,143400,109787491650,24150,24100,24150,24050,1915
|
|
20241125,143300,109741336950,24100,24000,24150,24000,2083
|
|
20241125,143200,109691260050,24000,24100,24100,24000,4251
|
|
20241125,143100,109588973600,24100,24100,24150,24050,3332
|
|
20241125,143000,109508683850,24100,23950,24100,23900,3452
|
|
20241125,142900,109425887700,23950,23800,23950,23800,5464
|
|
20241125,142800,109295350600,23800,23900,23950,23800,7276
|
|
20241125,142700,109121651700,23900,24000,24050,23850,5317
|
|
20241125,142600,108994402700,24000,23950,24000,23900,4521
|
|
20241125,142500,108886031700,23900,23800,23950,23800,8183
|
|
20241125,142400,108690806700,23800,24000,24000,23750,23109
|
|
20241125,142300,108139543100,24000,24050,24100,23950,2594
|
|
20241125,142200,108077201450,24050,24150,24150,24000,5339
|
|
20241125,142100,107948832950,24150,24150,24150,24100,1497
|
|
20241125,142000,107912727850,24150,24200,24250,24100,5239
|
|
20241125,141900,107786138650,24200,24100,24200,24100,1175
|
|
20241125,141800,107757736100,24150,24100,24200,24100,4531
|
|
20241125,141700,107648422850,24100,24050,24150,24000,3778
|
|
20241125,141600,107557439600,24050,24050,24050,23900,12591
|
|
20241125,141500,107255847950,24050,24200,24200,24000,13556
|
|
20241125,141400,106929317500,24150,24150,24200,24100,3299
|
|
20241125,141300,106849650500,24150,24150,24150,24100,2102
|
|
20241125,141200,106798948900,24100,24050,24150,24050,3181
|
|
20241125,141100,106722222550,24050,24150,24150,24000,7277
|
|
20241125,141000,106547033000,24150,24100,24150,24100,2119
|
|
20241125,140900,106495869750,24150,23950,24150,23950,8235
|
|
20241125,140800,106297638000,23950,24250,24250,23950,40818
|
|
20241125,140700,105315679050,24200,24300,24300,24200,5774
|
|
20241125,140600,105175665700,24300,24300,24400,24250,3365
|
|
20241125,140500,105093947450,24300,24200,24400,24200,10310
|
|
20241125,140400,104843212350,24200,24400,24400,24200,11901
|
|
20241125,140300,104553997700,24400,24400,24450,24350,5764
|
|
20241125,140200,104413348700,24400,24500,24500,24400,1916
|
|
20241125,140100,104366542700,24450,24450,24500,24400,1171
|
|
20241125,140000,104337911050,24450,24450,24550,24450,2228
|
|
20241125,135900,104283303850,24500,24350,24500,24350,2726
|
|
20241125,135800,104216827200,24350,24500,24500,24300,5001
|
|
20241125,135700,104094936100,24500,24350,24500,24350,3597
|
|
20241125,135600,104007173300,24350,24550,24600,24350,7614
|
|
20241125,135500,103821067200,24550,24550,24650,24500,2740
|
|
20241125,135400,103753785350,24550,24600,24650,24500,2964
|
|
20241125,135300,103680977650,24600,24650,24650,24600,1257
|
|
20241125,135200,103650051650,24650,24600,24650,24600,1497
|
|
20241125,135100,103613170350,24600,24650,24650,24600,791
|
|
20241125,135000,103593695700,24650,24650,24700,24550,2866
|
|
20241125,134900,103523106900,24700,24600,24700,24550,2425
|
|
20241125,134800,103463359450,24600,24500,24600,24500,1822
|
|
20241125,134700,103418627450,24500,24600,24600,24500,2534
|
|
20241125,134600,103356390350,24650,24500,24650,24450,6021
|
|
20241125,134500,103208576150,24450,24400,24550,24400,7887
|
|
20241125,134400,103015676950,24400,24350,24500,24300,7611
|
|
20241125,134300,102829919250,24400,24450,24500,24350,8529
|
|
20241125,134200,102621571100,24400,24700,24700,24400,22418
|
|
20241125,134100,102071486800,24700,24700,24800,24600,7902
|
|
20241125,134000,101876369050,24700,24700,24800,24700,2065
|
|
20241125,133900,101825323650,24700,24750,24800,24700,2403
|
|
20241125,133800,101765838400,24700,24750,24800,24700,3888
|
|
20241125,133700,101669593750,24700,24750,24800,24700,3037
|
|
20241125,133600,101594462000,24750,24800,24850,24750,1088
|
|
20241125,133500,101567489950,24800,24950,24950,24650,12692
|
|
20241125,133400,101253029500,24950,24950,25000,24900,1701
|
|
20241125,133300,101210619000,24950,24900,24950,24850,1821
|
|
20241125,133200,101165272150,24900,24950,24950,24850,2416
|
|
20241125,133100,101105173550,24950,25000,25000,24850,3027
|
|
20241125,133000,101029619300,25000,24950,25050,24950,11637
|
|
20241125,132900,100738736950,24950,24800,24950,24800,8020
|
|
20241125,132800,100539199700,24800,24850,24850,24800,866
|
|
20241125,132700,100517716700,24800,24800,24850,24800,1137
|
|
20241125,132600,100489512200,24800,24850,24850,24800,1583
|
|
20241125,132500,100450192750,24850,24850,24900,24850,1162
|
|
20241125,132400,100421308750,24850,24850,24900,24850,2153
|
|
20241125,132300,100367790050,24800,24700,24850,24650,3946
|
|
20241125,132200,100270198900,24750,24850,24850,24700,1738
|
|
20241125,132100,100227129150,24800,24900,24900,24800,2751
|
|
20241125,132000,100158805250,24900,24950,24950,24900,2148
|
|
20241125,131900,100105310650,24950,24900,24950,24800,3118
|
|
20241125,131800,100027592200,24900,24850,24900,24750,4594
|
|
20241125,131700,99913354250,24800,24800,24850,24650,17414
|
|
20241125,131600,99482621400,24800,25000,25000,24800,5450
|
|
20241125,131500,99347037850,25000,24850,25000,24850,5373
|
|
20241125,131400,99213216150,24850,24850,24900,24850,4599
|
|
20241125,131300,99098913050,24850,24850,24900,24850,479
|
|
20241125,131200,99086996650,24850,24900,24900,24850,3855
|
|
20241125,131100,98991057800,24900,24900,24900,24800,8693
|
|
20241125,131000,98774971750,24850,25000,25050,24850,6235
|
|
20241125,130900,98619566900,25000,25000,25050,25000,2277
|
|
20241125,130800,98562638450,25000,25000,25050,25000,1770
|
|
20241125,130700,98518384150,25000,25050,25050,25000,1987
|
|
20241125,130600,98468631450,25050,25000,25100,25000,3987
|
|
20241125,130500,98368776800,25000,24950,25050,24900,2535
|
|
20241125,130400,98305431050,24950,25050,25050,24950,3606
|
|
20241125,130300,98215390750,25050,25050,25100,24950,5857
|
|
20241125,130200,98068765200,25050,24900,25050,24850,4302
|
|
20241125,130100,97961532900,24900,24900,24950,24850,2529
|
|
20241125,130000,97898617950,24950,25000,25050,24900,4546
|
|
20241125,125900,97785057900,25000,24900,25000,24900,1668
|
|
20241125,125800,97743423100,24950,24800,24950,24800,4377
|
|
20241125,125700,97634464350,24800,24850,24850,24800,4342
|
|
20241125,125600,97526667350,24850,24850,24900,24850,3229
|
|
20241125,125500,97446415950,24850,24950,25000,24850,4958
|
|
20241125,125400,97323046000,24950,24850,24950,24800,3851
|
|
20241125,125300,97227392100,24850,24900,24900,24850,6151
|
|
20241125,125200,97074432300,24950,25000,25000,24900,5206
|
|
20241125,125100,96944678250,24950,25100,25200,24850,10784
|
|
20241125,125000,96674784750,25150,25200,25250,25100,10860
|
|
20241125,124900,96401246100,25200,25150,25200,25050,9144
|
|
20241125,124800,96171682950,25150,25100,25150,25100,3849
|
|
20241125,124700,96074891050,25200,25050,25200,25050,13317
|
|
20241125,124600,95739942700,25100,25100,25150,25050,1910
|
|
20241125,124500,95692025350,25100,25050,25150,25000,6568
|
|
20241125,124400,95527268450,25050,24900,25100,24850,6993
|
|
20241125,124300,95352507550,24850,24900,24950,24850,1919
|
|
20241125,124200,95304737050,24950,24950,25000,24900,1490
|
|
20241125,124100,95267570050,25000,24800,25000,24750,8015
|
|
20241125,124000,95067739700,24800,24950,25000,24800,4757
|
|
20241125,123900,94949380850,24950,25100,25100,24950,10749
|
|
20241125,123800,94680581850,25100,25050,25150,25000,15334
|
|
20241125,123700,94295873950,25050,25000,25150,25000,15511
|
|
20241125,123600,93906754750,25000,24950,25000,24850,17163
|
|
20241125,123500,93478321150,24950,24900,24950,24850,5913
|
|
20241125,123400,93331048900,24900,24750,24900,24750,3039
|
|
20241125,123300,93255602250,24750,24800,24850,24700,3903
|
|
20241125,123200,93158922800,24850,24950,24950,24850,7023
|
|
20241125,123100,92984127500,24950,24950,24950,24850,4958
|
|
20241125,123000,92860652000,24900,24900,24950,24800,10012
|
|
20241125,122900,92611449250,24900,24900,24900,24800,4700
|
|
20241125,122800,92494564800,24900,24750,24900,24700,12519
|
|
20241125,122700,92183629100,24700,24750,24800,24700,1779
|
|
20241125,122600,92139612850,24750,24650,24800,24600,2622
|
|
20241125,122500,92074757450,24650,24600,24700,24550,7651
|
|
20241125,122400,91886427550,24600,24650,24700,24600,3638
|
|
20241125,122300,91796790850,24650,24650,24700,24650,4554
|
|
20241125,122200,91684492850,24700,24700,24750,24650,2159
|
|
20241125,122100,91631182100,24750,24800,24800,24700,1721
|
|
20241125,122000,91588558250,24800,24850,24850,24750,2654
|
|
20241125,121900,91522710400,24800,24750,24850,24650,8337
|
|
20241125,121800,91316104000,24750,24550,24750,24550,10853
|
|
20241125,121700,91048487950,24600,24700,24750,24550,7747
|
|
20241125,121600,90857643250,24700,24750,24750,24700,2282
|
|
20241125,121500,90801272800,24700,24750,24800,24700,2073
|
|
20241125,121400,90749998350,24750,24750,24800,24700,2742
|
|
20241125,121300,90682140450,24750,24750,24800,24700,3059
|
|
20241125,121200,90606459450,24750,24800,24800,24700,3222
|
|
20241125,121100,90526676400,24800,24850,24850,24700,5207
|
|
20241125,121000,90397704050,24850,24900,24900,24700,7132
|
|
20241125,120900,90220869150,24900,24900,24950,24850,8547
|
|
20241125,120800,90007995150,24900,24950,24950,24800,21122
|
|
20241125,120700,89482559800,24950,24750,24950,24650,19280
|
|
20241125,120600,89003441800,24750,24550,24850,24400,21273
|
|
20241125,120500,88480222800,24550,24550,24650,24500,6445
|
|
20241125,120400,88321747050,24600,24650,24650,24450,7997
|
|
20241125,120300,88125260550,24650,24500,24650,24450,7118
|
|
20241125,120200,87950355650,24550,24500,24550,24400,10744
|
|
20241125,120100,87687604100,24500,24450,24500,24450,7164
|
|
20241125,120000,87512216550,24450,24350,24450,24350,6786
|
|
20241125,115900,87346751050,24350,24350,24400,24350,1890
|
|
20241125,115800,87300670300,24400,24350,24400,24350,3612
|
|
20241125,115700,87212708350,24400,24250,24400,24250,5131
|
|
20241125,115600,87087861650,24250,24300,24300,24200,4182
|
|
20241125,115500,86986340100,24300,24250,24300,24200,5045
|
|
20241125,115400,86863838150,24250,24150,24250,24150,4483
|
|
20241125,115300,86755309550,24150,24150,24150,24050,1898
|
|
20241125,115200,86709542500,24100,24150,24200,24100,2525
|
|
20241125,115100,86648582500,24200,24000,24200,24000,8038
|
|
20241125,115000,86454837050,24000,24050,24050,24000,2287
|
|
20241125,114900,86399943350,24050,24000,24050,24000,1546
|
|
20241125,114800,86362823350,24050,24000,24100,24000,9300
|
|
20241125,114700,86139329450,24050,24050,24100,24000,4694
|
|
20241125,114600,86026594100,24000,24050,24150,23950,9498
|
|
20241125,114500,85798323700,24100,24050,24100,24000,1921
|
|
20241125,114400,85752122900,24000,24050,24050,24000,11173
|
|
20241125,114300,85483895500,24000,24150,24250,24000,9320
|
|
20241125,114200,85259276100,24250,24200,24300,24200,5667
|
|
20241125,114100,85121993700,24250,24250,24300,24200,1339
|
|
20241125,114000,85089522400,24250,24250,24300,24200,3284
|
|
20241125,113900,85009872350,24300,24300,24300,24250,1228
|
|
20241125,113800,84980064100,24250,24250,24300,24150,3367
|
|
20241125,113700,84898418950,24200,24150,24250,24150,1991
|
|
20241125,113600,84850241550,24200,24150,24250,24150,5404
|
|
20241125,113500,84719649200,24200,24350,24350,24150,8482
|
|
20241125,113400,84514028100,24350,24250,24350,24250,5255
|
|
20241125,113300,84386396800,24250,24150,24300,24100,6230
|
|
20241125,113200,84235450400,24150,24150,24200,24100,8683
|
|
20241125,113100,84025742900,24200,24150,24200,24100,3430
|
|
20241125,113000,83942871750,24150,24200,24200,24000,7239
|
|
20241125,112900,83768488450,24200,24050,24200,24050,7091
|
|
20241125,112800,83597287750,24050,24050,24100,24050,3118
|
|
20241125,112700,83522202600,24050,23900,24100,23900,14901
|
|
20241125,112600,83165074450,23950,24100,24100,23950,16220
|
|
20241125,112500,82775899850,24100,24000,24150,23950,13425
|
|
20241125,112400,82453227750,24050,24150,24200,24000,22208
|
|
20241125,112300,81918527800,24150,24200,24200,24100,20272
|
|
20241125,112200,81429268150,24200,24350,24400,24200,5701
|
|
20241125,112100,81291040650,24300,24300,24450,24300,6069
|
|
20241125,112000,81143381600,24300,24250,24350,24200,7992
|
|
20241125,111900,80949363600,24300,24500,24500,24250,12430
|
|
20241125,111800,80646008400,24450,24550,24600,24450,13653
|
|
20241125,111700,80310979250,24500,24450,24600,24400,14061
|
|
20241125,111600,79966577950,24400,24250,24400,24250,9753
|
|
20241125,111500,79729159400,24300,24300,24300,24200,13098
|
|
20241125,111400,79411499450,24300,24150,24350,24150,16569
|
|
20241125,111300,79009654300,24150,24200,24300,24100,31815
|
|
20241125,111200,78240431900,24200,24300,24400,24200,26799
|
|
20241125,111100,77589588050,24300,24500,24550,24300,18085
|
|
20241125,111000,77148163400,24550,24550,24600,24400,12398
|
|
20241125,110900,76844822500,24500,24600,24650,24500,7307
|
|
20241125,110800,76665545150,24600,24750,24750,24600,7602
|
|
20241125,110700,76478140950,24750,24700,24800,24650,8873
|
|
20241125,110600,76258547400,24650,24500,24750,24450,22206
|
|
20241125,110500,75713622800,24550,24650,24700,24500,9264
|
|
20241125,110400,75485960600,24700,24550,24700,24500,18671
|
|
20241125,110300,75027274300,24550,24600,24800,24550,12128
|
|
20241125,110200,74728114350,24600,24800,24850,24550,31210
|
|
20241125,110100,73958690500,24800,24850,24900,24800,3966
|
|
20241125,110000,73860174000,24900,24800,24900,24700,13111
|
|
20241125,105900,73535116050,24800,24900,24900,24800,6649
|
|
20241125,105800,73370080650,24900,24950,25000,24850,7752
|
|
20241125,105700,73176997450,24950,24900,24950,24750,15800
|
|
20241125,105600,72784254750,24850,24850,25000,24800,8684
|
|
20241125,105500,72567881400,24800,25100,25150,24750,51549
|
|
20241125,105400,71281314300,25150,25150,25200,25050,8153
|
|
20241125,105300,71076614900,25150,25250,25300,25150,2634
|
|
20241125,105200,71010259550,25250,25350,25350,25200,5290
|
|
20241125,105100,70876531900,25350,25300,25400,25300,3405
|
|
20241125,105000,70790245300,25350,25500,25500,25250,8855
|
|
20241125,104900,70565446800,25450,25450,25550,25450,6812
|
|
20241125,104800,70391779100,25450,25300,25500,25300,16243
|
|
20241125,104700,69979212550,25250,25200,25350,25200,9057
|
|
20241125,104600,69750568600,25250,25150,25250,25100,3213
|
|
20241125,104500,69669670050,25150,25100,25150,25050,8997
|
|
20241125,104400,69443926000,25150,25150,25150,25100,3970
|
|
20241125,104300,69344187750,25150,25300,25350,25100,8089
|
|
20241125,104200,69140127300,25300,25150,25400,25150,14953
|
|
20241125,104100,68762080300,25150,25250,25300,25150,5602
|
|
20241125,104000,68620847450,25200,25300,25300,25200,2145
|
|
20241125,103900,68566719050,25250,25200,25350,25150,5732
|
|
20241125,103800,68422043300,25250,25350,25350,25050,17158
|
|
20241125,103700,67989462800,25300,25100,25350,25050,35264
|
|
20241125,103600,67101493100,25100,25200,25250,25050,19516
|
|
20241125,103500,66611147200,25200,25350,25350,25200,9935
|
|
20241125,103400,66360120000,25300,25400,25400,25300,7193
|
|
20241125,103300,66177868750,25400,25450,25550,25350,11025
|
|
20241125,103200,65897245650,25450,25200,25450,25200,24702
|
|
20241125,103100,65271546200,25250,25300,25400,25200,13225
|
|
20241125,103000,64937491150,25400,25400,25550,25250,40925
|
|
20241125,102900,63898571350,25400,25650,25700,25400,24713
|
|
20241125,102800,63268257650,25700,25650,25750,25550,17502
|
|
20241125,102700,62819082150,25650,25800,25800,25550,33503
|
|
20241125,102600,61956963050,25800,25300,25850,25300,44942
|
|
20241125,102500,60802497500,25350,25400,25400,25300,13514
|
|
20241125,102400,60460000750,25400,25350,25500,25300,16486
|
|
20241125,102300,60041248050,25400,25650,25700,25350,45257
|
|
20241125,102200,58885349800,25650,25350,25650,25300,50114
|
|
20241125,102100,57606840150,25300,25350,25600,25300,54182
|
|
20241125,102000,56226790000,25400,25200,25400,25100,31596
|
|
20241125,101900,55429488950,25200,25100,25250,25050,19763
|
|
20241125,101800,54932347850,25100,24800,25300,24750,79614
|
|
20241125,101700,52937581000,24800,24800,24850,24700,6623
|
|
20241125,101600,52773338850,24800,24600,24800,24500,17561
|
|
20241125,101500,52340276050,24550,24600,24650,24550,6531
|
|
20241125,101400,52179742350,24550,24600,24750,24550,6449
|
|
20241125,101300,52020974300,24650,24800,24800,24600,8540
|
|
20241125,101200,51810127550,24750,24600,24800,24500,6532
|
|
20241125,101100,51649245200,24600,24850,24850,24550,23730
|
|
20241125,101000,51064020950,24800,24700,24850,24700,12357
|
|
20241125,100900,50757868800,24800,24700,24900,24700,14542
|
|
20241125,100800,50397140150,24750,24700,25000,24700,54005
|
|
20241125,100700,49054226650,24750,24800,24850,24650,13018
|
|
20241125,100600,48731972150,24800,24650,24850,24650,24774
|
|
20241125,100500,48118017400,24650,24600,24650,24500,13456
|
|
20241125,100400,47787263050,24550,24850,24850,24500,40113
|
|
20241125,100300,46797734300,24850,24400,24850,24400,78386
|
|
20241125,100200,44867022850,24400,24400,24450,24300,17047
|
|
20241125,100100,44450858250,24450,24400,24500,24300,20863
|
|
20241125,100000,43941352100,24450,23950,24450,23950,35315
|
|
20241125,095900,43084243900,23950,24050,24050,23950,5634
|
|
20241125,095800,42949007050,24050,24050,24200,23950,14546
|
|
20241125,095700,42598321500,24000,23950,24050,23850,9815
|
|
20241125,095600,42363344800,23900,23900,23950,23850,5444
|
|
20241125,095500,42233327300,23900,24050,24100,23900,12180
|
|
20241125,095400,41941355050,24000,24000,24200,24000,12742
|
|
20241125,095300,41634600450,24050,24000,24050,23900,7067
|
|
20241125,095200,41465162050,23950,24050,24100,23900,14947
|
|
20241125,095100,41106959800,24050,24050,24150,24000,13560
|
|
20241125,095000,40780813850,24000,24350,24400,24000,28335
|
|
20241125,094900,40095555700,24400,24400,24450,24150,34999
|
|
20241125,094800,39244545850,24400,24100,24400,24100,40250
|
|
20241125,094700,38267028550,24150,23850,24150,23800,25715
|
|
20241125,094600,37648965950,23800,23800,23950,23800,6477
|
|
20241125,094500,37494581850,23850,23950,24000,23700,23629
|
|
20241125,094400,36930987600,23950,24050,24050,23950,9953
|
|
20241125,094300,36692134750,24050,24050,24050,23850,18943
|
|
20241125,094200,36238468900,24000,24000,24200,23950,53074
|
|
20241125,094100,34959834150,24100,24100,24150,23900,32329
|
|
20241125,094000,34182210900,24100,24100,24100,24100,0
|
|
20241125,093900,34182210900,24100,23900,24150,23900,28679
|
|
20241125,093800,33491524750,23950,24000,24100,23800,27246
|
|
20241125,093700,32838484650,24100,23800,24150,23700,104079
|
|
20241125,093600,30342458200,23750,23750,23850,23650,17939
|
|
20241125,093500,29915808500,23750,23450,23800,23450,15715
|
|
20241125,093400,29544085450,23450,23350,23500,23350,3231
|
|
20241125,093300,29468318550,23400,23450,23550,23350,5201
|
|
20241125,093200,29346321800,23350,23350,23450,23300,7268
|
|
20241125,093100,29176805400,23350,23600,23600,23300,6607
|
|
20241125,093000,29021796500,23600,23400,23600,23350,5476
|
|
20241125,092900,28893254250,23350,23500,23500,23300,9330
|
|
20241125,092800,28674948950,23500,23550,23600,23400,18046
|
|
20241125,092700,28251150050,23550,23450,23600,23400,12264
|
|
20241125,092600,27963182200,23500,23650,23650,23350,11437
|
|
20241125,092500,27694790500,23650,23950,23950,23600,25112
|
|
20241125,092400,27097990850,23950,23500,23950,23400,41994
|
|
20241125,092300,26101011200,23450,23400,23500,23250,11869
|
|
20241125,092200,25823800550,23350,23500,23600,23250,10111
|
|
20241125,092100,25586355100,23500,23600,23700,23450,18175
|
|
20241125,092000,25157211250,23550,23200,23600,23200,35952
|
|
20241125,091900,24314318200,23200,23050,23300,23000,20999
|
|
20241125,091800,23828728350,23000,23200,23300,23000,25000
|
|
20241125,091700,23250533600,23200,23150,23550,23100,21558
|
|
20241125,091600,22746676700,23300,23550,23550,23150,17144
|
|
20241125,091500,22346370300,23500,23650,23750,23500,13825
|
|
20241125,091400,22020089250,23650,23500,23650,23400,29521
|
|
20241125,091300,21325697750,23500,23250,23600,23100,24208
|
|
20241125,091200,20760690850,23300,23700,23700,23250,41408
|
|
20241125,091100,19789248050,23600,24000,24050,23600,46149
|
|
20241125,091000,18689447850,23950,23850,24050,23650,59114
|
|
20241125,090900,17280072350,23850,24050,24050,23500,67332
|
|
20241125,090800,15680027350,24000,23000,24150,22950,134039
|
|
20241125,090700,12512575500,23000,23100,23250,22950,40834
|
|
20241125,090600,11570898000,23050,23350,23400,22800,53619
|
|
20241125,090500,10333061350,23350,23300,23500,23250,64484
|
|
20241125,090400,8824557950,23300,23150,23350,22950,58755
|
|
20241125,090300,7463446200,23000,22800,23250,22650,106970
|
|
20241125,090200,4997797300,22750,21800,22900,21800,61096
|
|
20241125,090100,3621835450,21800,22300,22600,21750,85168
|
|
20241125,090000,1722796550,22300,22000,22450,22000,77379
|