594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,185100,32732217700,21800,21800,21800,21800,33605
|
|
20241127,185000,32732217700,21800,21800,21800,21800,0
|
|
20241127,184900,32732217700,21800,21800,21800,21800,0
|
|
20241127,184800,32732217700,21800,21800,21800,21800,0
|
|
20241127,184700,32732217700,21800,21800,21800,21800,0
|
|
20241127,184600,32732217700,21800,21800,21800,21800,0
|
|
20241127,184500,32732217700,21800,21800,21800,21800,0
|
|
20241127,184400,32732217700,21800,21800,21800,21800,0
|
|
20241127,184300,32732217700,21800,21800,21800,21800,0
|
|
20241127,184200,32732217700,21800,21800,21800,21800,0
|
|
20241127,184100,32732217700,21800,21800,21800,21800,0
|
|
20241127,184000,32732217700,21800,21800,21800,21800,0
|
|
20241127,183900,32732217700,21800,21800,21800,21800,0
|
|
20241127,183800,32732217700,21800,21800,21800,21800,0
|
|
20241127,183700,32732217700,21800,21800,21800,21800,0
|
|
20241127,183600,32732217700,21800,21800,21800,21800,0
|
|
20241127,183500,32732217700,21800,21800,21800,21800,0
|
|
20241127,183400,32732217700,21800,21800,21800,21800,0
|
|
20241127,183300,32732217700,21800,21800,21800,21800,0
|
|
20241127,183200,32732217700,21800,21800,21800,21800,0
|
|
20241127,183100,32732217700,21800,21800,21800,21800,0
|
|
20241127,183000,32732217700,21800,21800,21800,21800,0
|
|
20241127,182900,32732217700,21800,21800,21800,21800,0
|
|
20241127,182800,32732217700,21800,21800,21800,21800,0
|
|
20241127,182700,32732217700,21800,21800,21800,21800,0
|
|
20241127,182600,32732217700,21800,21800,21800,21800,0
|
|
20241127,182500,32732217700,21800,21800,21800,21800,0
|
|
20241127,182400,32732217700,21800,21800,21800,21800,0
|
|
20241127,182300,32732217700,21800,21800,21800,21800,0
|
|
20241127,182200,32732217700,21800,21800,21800,21800,0
|
|
20241127,182100,32732217700,21800,21800,21800,21800,33605
|
|
20241127,182000,32732217700,21800,21800,21800,21800,0
|
|
20241127,181900,32732217700,21800,21800,21800,21800,0
|
|
20241127,181800,32732217700,21800,21800,21800,21800,0
|
|
20241127,181700,32732217700,21800,21800,21800,21800,0
|
|
20241127,181600,32732217700,21800,21800,21800,21800,0
|
|
20241127,181500,32732217700,21800,21800,21800,21800,0
|
|
20241127,181400,32732217700,21800,21800,21800,21800,0
|
|
20241127,181300,32732217700,21800,21800,21800,21800,0
|
|
20241127,181200,32732217700,21800,21800,21800,21800,0
|
|
20241127,181100,32732217700,21800,21800,21800,21800,0
|
|
20241127,181000,32732217700,21800,21800,21800,21800,0
|
|
20241127,180900,32732217700,21800,21800,21800,21800,0
|
|
20241127,180800,32732217700,21800,21800,21800,21800,0
|
|
20241127,180700,32732217700,21800,21800,21800,21800,0
|
|
20241127,180600,32732217700,21800,21800,21800,21800,0
|
|
20241127,180500,32732217700,21800,21800,21800,21800,0
|
|
20241127,180400,32732217700,21800,21800,21800,21800,0
|
|
20241127,180300,32732217700,21800,21800,21800,21800,0
|
|
20241127,180200,32732217700,21800,21800,21800,21800,0
|
|
20241127,180100,32732217700,21800,21800,21800,21800,0
|
|
20241127,180000,32732217700,21800,21800,21800,21800,0
|
|
20241127,175900,32732217700,21800,21800,21800,21800,0
|
|
20241127,175800,32732217700,21800,21800,21800,21800,0
|
|
20241127,175700,32732217700,21800,21800,21800,21800,0
|
|
20241127,175600,32732217700,21800,21800,21800,21800,0
|
|
20241127,175500,32732217700,21800,21800,21800,21800,0
|
|
20241127,175400,32732217700,21800,21800,21800,21800,0
|
|
20241127,175300,32732217700,21800,21800,21800,21800,0
|
|
20241127,175200,32732217700,21800,21800,21800,21800,0
|
|
20241127,175100,32732217700,21800,21800,21800,21800,33605
|
|
20241127,175000,32732217700,21800,21800,21800,21800,0
|
|
20241127,174900,32732217700,21800,21800,21800,21800,0
|
|
20241127,174800,32732217700,21800,21800,21800,21800,0
|
|
20241127,174700,32732217700,21800,21800,21800,21800,0
|
|
20241127,174600,32732217700,21800,21800,21800,21800,0
|
|
20241127,174500,32732217700,21800,21800,21800,21800,0
|
|
20241127,174400,32732217700,21800,21800,21800,21800,0
|
|
20241127,174300,32732217700,21800,21800,21800,21800,0
|
|
20241127,174200,32732217700,21800,21800,21800,21800,0
|
|
20241127,174100,32732217700,21800,21800,21800,21800,0
|
|
20241127,174000,32732217700,21800,21800,21800,21800,0
|
|
20241127,173900,32732217700,21800,21800,21800,21800,0
|
|
20241127,173800,32732217700,21800,21800,21800,21800,0
|
|
20241127,173700,32732217700,21800,21800,21800,21800,0
|
|
20241127,173600,32732217700,21800,21800,21800,21800,0
|
|
20241127,173500,32732217700,21800,21800,21800,21800,0
|
|
20241127,173400,32732217700,21800,21800,21800,21800,0
|
|
20241127,173300,32732217700,21800,21800,21800,21800,0
|
|
20241127,173200,32732217700,21800,21800,21800,21800,0
|
|
20241127,173100,32732217700,21800,21800,21800,21800,0
|
|
20241127,173000,32732217700,21800,21800,21800,21800,0
|
|
20241127,172900,32732217700,21800,21800,21800,21800,0
|
|
20241127,172800,32732217700,21800,21800,21800,21800,0
|
|
20241127,172700,32732217700,21800,21800,21800,21800,0
|
|
20241127,172600,32732217700,21800,21800,21800,21800,0
|
|
20241127,172500,32732217700,21800,21800,21800,21800,0
|
|
20241127,172400,32732217700,21800,21800,21800,21800,0
|
|
20241127,172300,32732217700,21800,21800,21800,21800,0
|
|
20241127,172200,32732217700,21800,21800,21800,21800,0
|
|
20241127,172100,32732217700,21800,21800,21800,21800,33605
|
|
20241127,172000,32732217700,21800,21800,21800,21800,0
|
|
20241127,171900,32732217700,21800,21800,21800,21800,0
|
|
20241127,171800,32732217700,21800,21800,21800,21800,0
|
|
20241127,171700,32732217700,21800,21800,21800,21800,0
|
|
20241127,171600,32732217700,21800,21800,21800,21800,0
|
|
20241127,171500,32732217700,21800,21800,21800,21800,0
|
|
20241127,171400,32732217700,21800,21800,21800,21800,0
|
|
20241127,171300,32732217700,21800,21800,21800,21800,0
|
|
20241127,171200,32732217700,21800,21800,21800,21800,0
|
|
20241127,171100,32732217700,21800,21800,21800,21800,0
|
|
20241127,171000,32732217700,21800,21800,21800,21800,0
|
|
20241127,170900,32732217700,21800,21800,21800,21800,0
|
|
20241127,170800,32732217700,21800,21800,21800,21800,0
|
|
20241127,170700,32732217700,21800,21800,21800,21800,0
|
|
20241127,170600,32732217700,21800,21800,21800,21800,0
|
|
20241127,170500,32732217700,21800,21800,21800,21800,0
|
|
20241127,170400,32732217700,21800,21800,21800,21800,0
|
|
20241127,170300,32732217700,21800,21800,21800,21800,0
|
|
20241127,170200,32732217700,21800,21800,21800,21800,0
|
|
20241127,170100,32732217700,21800,21800,21800,21800,0
|
|
20241127,170000,32732217700,21800,21800,21800,21800,0
|
|
20241127,165900,32732217700,21800,21800,21800,21800,0
|
|
20241127,165800,32732217700,21800,21800,21800,21800,0
|
|
20241127,165700,32732217700,21800,21800,21800,21800,0
|
|
20241127,165600,32732217700,21800,21800,21800,21800,0
|
|
20241127,165500,32732217700,21800,21800,21800,21800,0
|
|
20241127,165400,32732217700,21800,21800,21800,21800,0
|
|
20241127,165300,32732217700,21800,21800,21800,21800,0
|
|
20241127,165200,32732217700,21800,21800,21800,21800,0
|
|
20241127,165100,32732217700,21800,21800,21800,21800,33605
|
|
20241127,165000,32732217700,21800,21800,21800,21800,0
|
|
20241127,164900,32732217700,21800,21800,21800,21800,0
|
|
20241127,164800,32732217700,21800,21800,21800,21800,0
|
|
20241127,164700,32732217700,21800,21800,21800,21800,0
|
|
20241127,164600,32732217700,21800,21800,21800,21800,0
|
|
20241127,164500,32732217700,21800,21800,21800,21800,0
|
|
20241127,164400,32732217700,21800,21800,21800,21800,0
|
|
20241127,164300,32732217700,21800,21800,21800,21800,0
|
|
20241127,164200,32732217700,21800,21800,21800,21800,0
|
|
20241127,164100,32732217700,21800,21800,21800,21800,0
|
|
20241127,164000,32732217700,21800,21800,21800,21800,0
|
|
20241127,163900,32732217700,21800,21800,21800,21800,0
|
|
20241127,163800,32732217700,21800,21800,21800,21800,0
|
|
20241127,163700,32732217700,21800,21800,21800,21800,0
|
|
20241127,163600,32732217700,21800,21800,21800,21800,0
|
|
20241127,163500,32732217700,21800,21800,21800,21800,0
|
|
20241127,163400,32732217700,21800,21800,21800,21800,0
|
|
20241127,163300,32732217700,21800,21800,21800,21800,0
|
|
20241127,163200,32732217700,21800,21800,21800,21800,0
|
|
20241127,163100,32732217700,21800,21800,21800,21800,0
|
|
20241127,163000,32732217700,21800,21800,21800,21800,0
|
|
20241127,162900,32732217700,21800,21800,21800,21800,0
|
|
20241127,162800,32732217700,21800,21800,21800,21800,0
|
|
20241127,162700,32732217700,21800,21800,21800,21800,0
|
|
20241127,162600,32732217700,21800,21800,21800,21800,0
|
|
20241127,162500,32732217700,21800,21800,21800,21800,0
|
|
20241127,162400,32732217700,21800,21800,21800,21800,0
|
|
20241127,162300,32732217700,21800,21800,21800,21800,0
|
|
20241127,162200,32732217700,21800,21800,21800,21800,0
|
|
20241127,162100,32732217700,21800,21800,21800,21800,33605
|
|
20241127,162000,32732217700,21800,21800,21800,21800,0
|
|
20241127,161900,32732217700,21800,21800,21800,21800,0
|
|
20241127,161800,32732217700,21800,21800,21800,21800,0
|
|
20241127,161700,32732217700,21800,21800,21800,21800,0
|
|
20241127,161600,32732217700,21800,21800,21800,21800,0
|
|
20241127,161500,32732217700,21800,21800,21800,21800,0
|
|
20241127,161400,32732217700,21800,21800,21800,21800,0
|
|
20241127,161300,32732217700,21800,21800,21800,21800,0
|
|
20241127,161200,32732217700,21800,21800,21800,21800,0
|
|
20241127,161100,32732217700,21800,21800,21800,21800,0
|
|
20241127,161000,32732217700,21800,21800,21800,21800,0
|
|
20241127,160900,32732217700,21800,21800,21800,21800,0
|
|
20241127,160800,32732217700,21800,21800,21800,21800,0
|
|
20241127,160700,32732217700,21800,21800,21800,21800,0
|
|
20241127,160600,32732217700,21800,21800,21800,21800,0
|
|
20241127,160500,32732217700,21800,21800,21800,21800,0
|
|
20241127,160400,32732217700,21800,21800,21800,21800,0
|
|
20241127,160300,32732217700,21800,21800,21800,21800,0
|
|
20241127,160200,32732217700,21800,21800,21800,21800,0
|
|
20241127,160100,32732217700,21800,21800,21800,21800,0
|
|
20241127,160000,32732217700,21800,21800,21800,21800,0
|
|
20241127,155900,32732217700,21800,21800,21800,21800,0
|
|
20241127,155800,32732217700,21800,21800,21800,21800,0
|
|
20241127,155700,32732217700,21800,21800,21800,21800,0
|
|
20241127,155600,32732217700,21800,21800,21800,21800,0
|
|
20241127,155500,32732217700,21800,21800,21800,21800,0
|
|
20241127,155400,32732217700,21800,21800,21800,21800,0
|
|
20241127,155300,32732217700,21800,21800,21800,21800,0
|
|
20241127,155200,32732217700,21800,21800,21800,21800,0
|
|
20241127,155100,32732217700,21800,21800,21800,21800,33605
|
|
20241127,155000,32732217700,21800,21800,21800,21800,0
|
|
20241127,154900,32732217700,21800,21800,21800,21800,0
|
|
20241127,154800,32732217700,21800,21800,21800,21800,0
|
|
20241127,154700,32732217700,21800,21800,21800,21800,0
|
|
20241127,154600,32732217700,21800,21800,21800,21800,0
|
|
20241127,154500,32732217700,21800,21800,21800,21800,0
|
|
20241127,154400,32732217700,21800,21800,21800,21800,0
|
|
20241127,154300,32732217700,21800,21800,21800,21800,0
|
|
20241127,154200,32732217700,21800,21800,21800,21800,0
|
|
20241127,154100,32732217700,21800,21800,21800,21800,0
|
|
20241127,154000,32732217700,21800,21800,21800,21800,0
|
|
20241127,153900,32732217700,21800,21800,21800,21800,0
|
|
20241127,153800,32732217700,21800,21800,21800,21800,0
|
|
20241127,153700,32732217700,21800,21800,21800,21800,0
|
|
20241127,153600,32732217700,21800,21800,21800,21800,0
|
|
20241127,153500,32732217700,21800,21800,21800,21800,0
|
|
20241127,153400,32732217700,21800,21800,21800,21800,0
|
|
20241127,153300,32732217700,21800,21800,21800,21800,0
|
|
20241127,153200,32732217700,21800,21800,21800,21800,0
|
|
20241127,153100,32732217700,21800,21800,21800,21800,0
|
|
20241127,153000,32732217700,21800,21800,21800,21800,33605
|
|
20241127,152900,31999628700,21900,21900,21900,21900,0
|
|
20241127,152800,31999628700,21900,21900,21900,21900,0
|
|
20241127,152700,31999628700,21900,21900,21900,21900,0
|
|
20241127,152600,31999628700,21900,21900,21900,21900,0
|
|
20241127,152500,31999628700,21900,21900,21900,21900,0
|
|
20241127,152400,31999628700,21900,21900,21900,21900,0
|
|
20241127,152300,31999628700,21900,21900,21900,21900,0
|
|
20241127,152200,31999628700,21900,21900,21900,21900,0
|
|
20241127,152100,31999628700,21900,21900,21900,21900,0
|
|
20241127,152000,31999628700,21900,21900,21900,21900,0
|
|
20241127,151900,31999628700,21900,21800,21950,21800,11378
|
|
20241127,151800,31751211650,21850,22100,22100,21750,19660
|
|
20241127,151700,31320710550,22100,22150,22150,22050,7098
|
|
20241127,151600,31163674250,22150,22000,22150,22000,6992
|
|
20241127,151500,31009239350,22000,21950,22050,21900,6623
|
|
20241127,151400,30863654650,21950,21950,21950,21900,1729
|
|
20241127,151300,30825732800,21950,21900,21950,21900,2308
|
|
20241127,151200,30775082700,21900,21950,21950,21900,2341
|
|
20241127,151100,30723793950,21950,21900,21950,21900,3791
|
|
20241127,151000,30640743100,21900,21900,21950,21850,3952
|
|
20241127,150900,30554207250,21900,21950,21950,21900,3328
|
|
20241127,150800,30481313950,21950,21950,22000,21900,3578
|
|
20241127,150700,30402860100,21950,22050,22050,21950,2643
|
|
20241127,150600,30344727200,22000,22000,22050,21900,9646
|
|
20241127,150500,30132739450,22000,21900,22000,21850,6533
|
|
20241127,150400,29989432250,21900,21900,21900,21700,15345
|
|
20241127,150300,29654856450,21900,21850,21950,21850,4296
|
|
20241127,150200,29560820000,21850,22000,22050,21850,4840
|
|
20241127,150100,29454710450,22000,22000,22050,22000,3294
|
|
20241127,150000,29382153150,22050,22000,22050,22000,4000
|
|
20241127,145900,29294119450,22050,22100,22100,22000,1687
|
|
20241127,145800,29256929900,22100,22100,22100,22050,4237
|
|
20241127,145700,29163346400,22100,22150,22150,22050,3272
|
|
20241127,145600,29091038500,22150,22150,22250,22050,2948
|
|
20241127,145500,29025744750,22000,22050,22150,21950,8618
|
|
20241127,145400,28835859100,22000,21800,22050,21750,16283
|
|
20241127,145300,28480256800,21850,21950,21950,21800,17292
|
|
20241127,145200,28102239700,22050,22200,22200,21950,40433
|
|
20241127,145100,27211879450,22100,22200,22250,22100,3724
|
|
20241127,145000,27129349500,22250,22150,22250,22150,1605
|
|
20241127,144900,27093709100,22200,22200,22250,22150,5028
|
|
20241127,144800,26982106300,22250,22300,22300,22200,2158
|
|
20241127,144700,26934076550,22300,22300,22350,22300,1535
|
|
20241127,144600,26899825550,22300,22300,22350,22250,2265
|
|
20241127,144500,26849358000,22300,22250,22300,22200,3089
|
|
20241127,144400,26780529400,22250,22200,22250,22200,679
|
|
20241127,144300,26765437150,22200,22150,22250,22150,1937
|
|
20241127,144200,26722437900,22200,22200,22200,22150,816
|
|
20241127,144100,26704355700,22200,22150,22200,22100,6136
|
|
20241127,144000,26568530000,22150,22150,22150,22150,481
|
|
20241127,143900,26557875850,22150,22250,22250,22150,2796
|
|
20241127,143800,26495861750,22250,22250,22250,22200,3545
|
|
20241127,143700,26417148200,22200,22250,22250,22200,355
|
|
20241127,143600,26409262500,22250,22200,22300,22200,706
|
|
20241127,143500,26393555550,22250,22200,22250,22200,2062
|
|
20241127,143400,26347772100,22250,22250,22300,22200,1171
|
|
20241127,143300,26321718000,22300,22300,22300,22250,574
|
|
20241127,143200,26308944950,22250,22250,22250,22200,1703
|
|
20241127,143100,26271081000,22250,22250,22250,22200,773
|
|
20241127,143000,26253910400,22250,22250,22250,22200,1965
|
|
20241127,142900,26210272300,22250,22200,22250,22200,191
|
|
20241127,142800,26206030850,22200,22250,22300,22200,571
|
|
20241127,142700,26193332200,22250,22200,22300,22200,442
|
|
20241127,142600,26183512250,22200,22250,22300,22200,3177
|
|
20241127,142500,26112927300,22300,22250,22400,22250,2490
|
|
20241127,142400,26057507500,22250,22300,22300,22250,3603
|
|
20241127,142300,25977175350,22300,22350,22350,22300,3056
|
|
20241127,142200,25908929450,22350,22400,22450,22350,1695
|
|
20241127,142100,25871039650,22400,22400,22450,22350,870
|
|
20241127,142000,25851550450,22400,22400,22450,22350,2416
|
|
20241127,141900,25797379400,22400,22400,22400,22350,1250
|
|
20241127,141800,25769381850,22350,22350,22400,22350,732
|
|
20241127,141700,25753004650,22400,22350,22400,22350,290
|
|
20241127,141600,25746511950,22350,22400,22400,22350,76
|
|
20241127,141500,25744810550,22350,22350,22350,22350,991
|
|
20241127,141400,25722661700,22350,22350,22350,22300,782
|
|
20241127,141300,25705186500,22350,22250,22350,22250,1906
|
|
20241127,141200,25662717750,22250,22350,22350,22250,6139
|
|
20241127,141100,25526067950,22300,22300,22350,22300,1235
|
|
20241127,141000,25498526950,22300,22300,22350,22300,848
|
|
20241127,140900,25479599750,22300,22350,22350,22300,2029
|
|
20241127,140800,25434319950,22350,22400,22400,22350,1511
|
|
20241127,140700,25400520250,22400,22500,22500,22400,1627
|
|
20241127,140600,25364006300,22500,22450,22500,22450,1826
|
|
20241127,140500,25322941900,22500,22450,22500,22450,713
|
|
20241127,140400,25306932900,22450,22450,22500,22450,1453
|
|
20241127,140300,25274283100,22450,22450,22450,22400,1661
|
|
20241127,140200,25237007800,22450,22450,22450,22400,376
|
|
20241127,140100,25228571900,22450,22450,22500,22450,210
|
|
20241127,140000,25223856400,22450,22400,22450,22400,1402
|
|
20241127,135900,25192401550,22400,22400,22450,22400,271
|
|
20241127,135800,25186330900,22450,22400,22450,22350,1120
|
|
20241127,135700,25161253750,22400,22350,22400,22350,549
|
|
20241127,135600,25148957850,22400,22500,22500,22400,4322
|
|
20241127,135500,25051962950,22450,22450,22500,22400,2644
|
|
20241127,135400,24992612250,22450,22450,22450,22400,2925
|
|
20241127,135300,24926969800,22450,22350,22450,22350,1989
|
|
20241127,135200,24882421300,22350,22350,22350,22300,735
|
|
20241127,135100,24865994500,22350,22350,22350,22300,1368
|
|
20241127,135000,24835449850,22350,22350,22350,22300,680
|
|
20241127,134900,24820254500,22350,22300,22350,22300,2744
|
|
20241127,134800,24758929450,22300,22250,22350,22250,1531
|
|
20241127,134700,24724788950,22250,22250,22300,22250,2638
|
|
20241127,134600,24666047100,22250,22200,22250,22200,1066
|
|
20241127,134500,24642378950,22200,22250,22300,22200,1245
|
|
20241127,134400,24614702950,22250,22250,22300,22200,517
|
|
20241127,134300,24603204600,22250,22200,22250,22200,362
|
|
20241127,134200,24595165500,22200,22250,22300,22200,295
|
|
20241127,134100,24588606250,22200,22200,22300,22200,2294
|
|
20241127,134000,24537632700,22200,22150,22200,22150,1476
|
|
20241127,133900,24504930050,22150,22150,22200,22150,793
|
|
20241127,133800,24487359350,22150,22200,22200,22150,1180
|
|
20241127,133700,24461217150,22200,22150,22200,22150,2157
|
|
20241127,133600,24413346800,22150,22200,22200,22150,2083
|
|
20241127,133500,24367195350,22200,22150,22200,22100,2564
|
|
20241127,133400,24310428850,22100,22150,22150,22050,5186
|
|
20241127,133300,24195803850,22100,22250,22250,22100,3099
|
|
20241127,133200,24127169950,22250,22300,22300,22200,7096
|
|
20241127,133100,23969397000,22300,22300,22300,22300,1179
|
|
20241127,133000,23943105300,22300,22300,22300,22250,2119
|
|
20241127,132900,23895915500,22300,22250,22300,22200,1496
|
|
20241127,132800,23862593650,22200,22300,22300,22200,1219
|
|
20241127,132700,23835466150,22300,22200,22350,22150,3135
|
|
20241127,132600,23765751850,22200,22100,22200,22000,14440
|
|
20241127,132500,23446949300,22050,22100,22150,22050,11335
|
|
20241127,132400,23196538650,22150,22150,22200,22150,2406
|
|
20241127,132300,23143237850,22150,22200,22250,22150,913
|
|
20241127,132200,23122979600,22200,22200,22200,22100,5950
|
|
20241127,132100,22991221850,22150,22150,22200,22150,3920
|
|
20241127,132000,22904363850,22150,22200,22200,22100,6141
|
|
20241127,131900,22768351300,22150,22200,22200,22100,3624
|
|
20241127,131800,22688059800,22150,22300,22300,22100,37215
|
|
20241127,131700,21861155350,22350,22400,22400,22300,9770
|
|
20241127,131600,21642879950,22400,22450,22450,22400,3377
|
|
20241127,131500,21567203700,22450,22350,22450,22350,3206
|
|
20241127,131400,21495425050,22400,22450,22450,22350,10205
|
|
20241127,131300,21267051750,22450,22500,22500,22400,6069
|
|
20241127,131200,21130769150,22500,22500,22550,22450,4068
|
|
20241127,131100,21039325300,22500,22650,22650,22500,11699
|
|
20241127,131000,20775934450,22600,22650,22650,22600,3743
|
|
20241127,130900,20691276700,22650,22650,22700,22600,618
|
|
20241127,130800,20677290850,22700,22600,22700,22600,645
|
|
20241127,130700,20662681700,22650,22650,22650,22650,207
|
|
20241127,130600,20657993150,22650,22700,22700,22650,1363
|
|
20241127,130500,20627107200,22700,22650,22700,22650,587
|
|
20241127,130400,20613800900,22700,22700,22700,22600,963
|
|
20241127,130300,20592003050,22600,22600,22600,22600,82
|
|
20241127,130200,20590149850,22600,22650,22700,22600,989
|
|
20241127,130100,20567786550,22650,22600,22650,22600,531
|
|
20241127,130000,20555760900,22650,22600,22650,22600,871
|
|
20241127,125900,20536045200,22650,22700,22700,22600,2652
|
|
20241127,125800,20475963750,22750,22800,22800,22700,1045
|
|
20241127,125700,20452210050,22750,22800,22850,22750,914
|
|
20241127,125600,20431363000,22850,22750,22850,22750,2832
|
|
20241127,125500,20366755100,22750,22800,22800,22700,1595
|
|
20241127,125400,20330477450,22750,22650,22750,22650,1886
|
|
20241127,125300,20287613100,22650,22650,22700,22650,1393
|
|
20241127,125200,20256055900,22700,22650,22700,22650,306
|
|
20241127,125100,20249112200,22650,22600,22650,22600,926
|
|
20241127,125000,20228139600,22600,22650,22650,22600,926
|
|
20241127,124900,20207211500,22550,22550,22650,22550,196
|
|
20241127,124800,20202780500,22600,22600,22600,22550,439
|
|
20241127,124700,20192879600,22600,22550,22600,22550,718
|
|
20241127,124600,20176660850,22600,22550,22600,22550,924
|
|
20241127,124500,20155796250,22500,22550,22550,22500,1375
|
|
20241127,124400,20124801100,22550,22550,22600,22500,1759
|
|
20241127,124300,20085118450,22550,22600,22600,22550,2841
|
|
20241127,124200,20021051150,22600,22650,22650,22600,1338
|
|
20241127,124100,19990796550,22650,22550,22650,22550,379
|
|
20241127,124000,19982236250,22550,22600,22600,22550,368
|
|
20241127,123900,19973935750,22600,22550,22600,22550,107
|
|
20241127,123800,19971520450,22600,22600,22600,22550,1396
|
|
20241127,123700,19940003550,22600,22600,22600,22550,329
|
|
20241127,123600,19932568850,22550,22550,22600,22550,910
|
|
20241127,123500,19912047600,22600,22600,22600,22550,224
|
|
20241127,123400,19906985750,22550,22600,22650,22550,605
|
|
20241127,123300,19893334450,22650,22600,22650,22550,853
|
|
20241127,123200,19874060350,22650,22700,22700,22650,4243
|
|
20241127,123100,19777930000,22700,22700,22800,22700,2152
|
|
20241127,123000,19729053600,22700,22650,22700,22600,905
|
|
20241127,122900,19708524450,22650,22650,22650,22650,37
|
|
20241127,122800,19707686400,22600,22600,22650,22600,1043
|
|
20241127,122700,19684111850,22600,22550,22600,22550,964
|
|
20241127,122600,19662369950,22550,22500,22550,22500,1584
|
|
20241127,122500,19626663200,22500,22500,22550,22500,1665
|
|
20241127,122400,19589200500,22550,22500,22550,22500,464
|
|
20241127,122300,19578746350,22500,22550,22550,22500,1369
|
|
20241127,122200,19547931200,22600,22650,22650,22500,5319
|
|
20241127,122100,19427979650,22600,22600,22600,22550,1861
|
|
20241127,122000,19385921500,22600,22600,22600,22550,2360
|
|
20241127,121900,19332589000,22650,22650,22650,22600,261
|
|
20241127,121800,19326677450,22650,22600,22650,22600,390
|
|
20241127,121700,19317844500,22650,22650,22650,22600,978
|
|
20241127,121600,19295732800,22600,22650,22650,22600,371
|
|
20241127,121500,19287333550,22650,22650,22650,22600,1204
|
|
20241127,121400,19260082700,22650,22650,22700,22650,1011
|
|
20241127,121300,19237183200,22700,22650,22700,22650,139
|
|
20241127,121200,19234032900,22650,22650,22700,22650,161
|
|
20241127,121100,19230386200,22650,22650,22700,22650,336
|
|
20241127,121000,19222775150,22650,22650,22650,22600,647
|
|
20241127,120900,19208121100,22600,22600,22650,22600,1375
|
|
20241127,120800,19177039300,22600,22600,22600,22550,1061
|
|
20241127,120700,19153064750,22600,22600,22600,22550,372
|
|
20241127,120600,19144661650,22600,22550,22600,22550,341
|
|
20241127,120500,19136955900,22650,22600,22650,22550,1102
|
|
20241127,120400,19112052700,22600,22550,22600,22550,1946
|
|
20241127,120300,19068076100,22650,22600,22650,22550,501
|
|
20241127,120200,19056754400,22600,22550,22600,22550,438
|
|
20241127,120100,19046864750,22550,22550,22600,22500,2999
|
|
20241127,120000,18979258400,22550,22550,22600,22500,1314
|
|
20241127,115900,18949633350,22550,22650,22700,22500,7617
|
|
20241127,115800,18777548000,22650,22700,22700,22650,241
|
|
20241127,115700,18772089100,22700,22650,22700,22650,119
|
|
20241127,115600,18769392150,22650,22700,22750,22650,1394
|
|
20241127,115500,18737751700,22700,22700,22700,22650,484
|
|
20241127,115400,18726769850,22700,22750,22750,22700,4069
|
|
20241127,115300,18634273700,22750,22750,22750,22750,1478
|
|
20241127,115200,18600649200,22800,22750,22800,22750,211
|
|
20241127,115100,18595841000,22800,22750,22800,22750,310
|
|
20241127,115000,18588773500,22800,22850,22850,22750,1463
|
|
20241127,114900,18555416600,22850,22700,22850,22700,2374
|
|
20241127,114800,18501427350,22700,22700,22700,22700,214
|
|
20241127,114700,18496569550,22700,22700,22750,22700,354
|
|
20241127,114600,18488533350,22700,22700,22700,22700,327
|
|
20241127,114500,18481110450,22700,22650,22700,22650,592
|
|
20241127,114400,18467682700,22650,22650,22750,22600,681
|
|
20241127,114300,18452245450,22650,22600,22650,22550,647
|
|
20241127,114200,18437627750,22600,22650,22650,22550,3560
|
|
20241127,114100,18357179150,22650,22650,22700,22600,1362
|
|
20241127,114000,18326332800,22650,22750,22750,22650,984
|
|
20241127,113900,18303990900,22750,22750,22750,22700,246
|
|
20241127,113800,18298396400,22700,22700,22750,22650,186
|
|
20241127,113700,18294176450,22700,22650,22700,22650,601
|
|
20241127,113600,18280559300,22650,22650,22650,22600,423
|
|
20241127,113500,18270984150,22650,22650,22650,22600,4055
|
|
20241127,113400,18179335000,22650,22700,22700,22600,6619
|
|
20241127,113300,18029619350,22700,22700,22700,22650,1468
|
|
20241127,113200,17996363000,22700,22600,22700,22600,1506
|
|
20241127,113100,17962273300,22650,22700,22700,22600,4576
|
|
20241127,113000,17858650900,22650,22750,22850,22650,7587
|
|
20241127,112900,17686384150,22750,22850,22850,22750,830
|
|
20241127,112800,17667461200,22800,22800,22850,22750,1113
|
|
20241127,112700,17642132050,22800,22750,22800,22750,692
|
|
20241127,112600,17626366400,22800,22850,22850,22750,724
|
|
20241127,112500,17609882200,22800,22800,22850,22800,298
|
|
20241127,112400,17603086150,22800,22750,22800,22750,1285
|
|
20241127,112300,17573818650,22750,22750,22800,22750,1449
|
|
20241127,112200,17540841350,22800,22750,22850,22700,7356
|
|
20241127,112100,17373453700,22750,22850,22900,22750,5278
|
|
20241127,112000,17253110450,22900,22850,22900,22850,611
|
|
20241127,111900,17239145250,22850,22900,22900,22800,261
|
|
20241127,111800,17233181950,22900,22800,22900,22800,758
|
|
20241127,111700,17215891750,22850,22900,22900,22800,1116
|
|
20241127,111600,17190433050,22900,22900,22900,22800,2272
|
|
20241127,111500,17138518100,22900,22900,22900,22850,423
|
|
20241127,111400,17128851350,22900,22900,22900,22900,384
|
|
20241127,111300,17120057750,22900,22800,22900,22800,750
|
|
20241127,111200,17102921100,22850,22850,22850,22800,741
|
|
20241127,111100,17086006000,22800,22900,22900,22800,1918
|
|
20241127,111000,17042205700,22900,22850,22900,22850,746
|
|
20241127,110900,17025130500,22900,22850,22900,22800,970
|
|
20241127,110800,17002976650,22850,22850,22900,22850,2093
|
|
20241127,110700,16955135200,22850,22850,22900,22850,2336
|
|
20241127,110600,16901752500,22850,22850,22900,22850,471
|
|
20241127,110500,16890984700,22900,22900,22900,22850,849
|
|
20241127,110400,16871560400,22900,22900,22950,22850,4743
|
|
20241127,110300,16763064750,22950,22950,23000,22900,1929
|
|
20241127,110200,16718794950,22950,23000,23050,22900,901
|
|
20241127,110100,16698096650,22950,22900,22950,22850,3639
|
|
20241127,110000,16614823600,22900,22900,22900,22850,2401
|
|
20241127,105900,16559843300,22900,23000,23000,22900,2850
|
|
20241127,105800,16494478800,22950,23050,23050,22950,3262
|
|
20241127,105700,16419446150,23050,23100,23100,23000,2112
|
|
20241127,105600,16370760050,23100,23100,23150,23050,1741
|
|
20241127,105500,16330541800,23150,23100,23150,23100,1201
|
|
20241127,105400,16302743850,23150,23150,23150,23100,732
|
|
20241127,105300,16285815000,23150,23100,23150,23100,752
|
|
20241127,105200,16268435500,23100,23100,23150,23050,1481
|
|
20241127,105100,16234227800,23100,23050,23100,23050,1112
|
|
20241127,105000,16208593700,23050,23100,23100,23050,2087
|
|
20241127,104900,16160474350,23100,23050,23100,23050,1244
|
|
20241127,104800,16131775000,23100,23100,23150,23050,1548
|
|
20241127,104700,16096031500,23150,23150,23200,23100,5504
|
|
20241127,104600,15968574950,23200,23150,23200,23100,1808
|
|
20241127,104500,15926715600,23150,23150,23200,23100,4022
|
|
20241127,104400,15833637400,23150,23100,23150,23000,4675
|
|
20241127,104300,15725587150,23100,23100,23100,23100,1165
|
|
20241127,104200,15698675650,23100,23050,23150,23000,3493
|
|
20241127,104100,15618053700,23050,22950,23050,22900,2509
|
|
20241127,104000,15560349600,22950,22950,22950,22950,1372
|
|
20241127,103900,15528862200,22950,23000,23000,22950,1839
|
|
20241127,103800,15486645700,23000,22950,23000,22950,2852
|
|
20241127,103700,15421178800,22950,22950,22950,22900,756
|
|
20241127,103600,15403836400,22900,22850,22950,22800,1140
|
|
20241127,103500,15377763500,22850,22850,22900,22800,2496
|
|
20241127,103400,15320767950,22850,22850,22900,22800,589
|
|
20241127,103300,15307306950,22800,22800,22850,22800,2581
|
|
20241127,103200,15248420550,22800,22800,22850,22750,755
|
|
20241127,103100,15231195400,22800,22800,22850,22800,708
|
|
20241127,103000,15215052950,22850,22750,22850,22750,1197
|
|
20241127,102900,15187722750,22750,22750,22800,22750,1387
|
|
20241127,102800,15156166500,22800,22750,22850,22700,2260
|
|
20241127,102700,15104727500,22700,22800,22800,22700,5869
|
|
20241127,102600,14971300300,22800,22900,22900,22800,3265
|
|
20241127,102500,14896794500,22900,22900,22900,22850,1140
|
|
20241127,102400,14870734450,22900,22850,22950,22850,954
|
|
20241127,102300,14848919750,22850,22800,22850,22800,2233
|
|
20241127,102200,14797967200,22850,22800,22850,22800,2562
|
|
20241127,102100,14739538950,22850,22900,22900,22800,2411
|
|
20241127,102000,14684449900,22950,22950,22950,22850,2211
|
|
20241127,101900,14633797700,22900,22900,22900,22800,2961
|
|
20241127,101800,14566111100,22800,22950,22950,22800,9520
|
|
20241127,101700,14348129250,22950,22950,22950,22900,2440
|
|
20241127,101600,14292138150,22900,23100,23100,22900,5042
|
|
20241127,101500,14176177400,23100,23100,23150,23100,1814
|
|
20241127,101400,14134272800,23100,23050,23150,23050,1251
|
|
20241127,101300,14105363600,23000,23000,23050,22950,2464
|
|
20241127,101200,14048759150,23000,23000,23050,22950,1483
|
|
20241127,101100,14014649050,23000,23000,23050,23000,410
|
|
20241127,101000,14005218750,22950,22900,23000,22900,2948
|
|
20241127,100900,13937641550,22900,23100,23100,22900,6679
|
|
20241127,100800,13784293900,23000,23150,23200,23000,7199
|
|
20241127,100700,13618067950,23150,23200,23200,23100,1558
|
|
20241127,100600,13581973650,23200,23150,23200,23100,1634
|
|
20241127,100500,13544168250,23150,23150,23200,23100,1592
|
|
20241127,100400,13507314250,23200,23150,23200,23100,4155
|
|
20241127,100300,13411076100,23150,23150,23200,23050,4731
|
|
20241127,100200,13301609900,23150,23100,23200,23100,2662
|
|
20241127,100100,13240031250,23100,23200,23250,23050,6447
|
|
20241127,100000,13090983600,23200,23400,23400,23100,9987
|
|
20241127,095900,12858732300,23400,23400,23400,23300,10824
|
|
20241127,095800,12606193100,23400,23600,23600,23350,25682
|
|
20241127,095700,12003334100,23550,23050,23600,22950,42536
|
|
20241127,095600,11012291450,23050,22900,23100,22900,6746
|
|
20241127,095500,10857121150,22900,22950,22950,22900,2787
|
|
20241127,095400,10793211650,22950,22900,22950,22850,4510
|
|
20241127,095300,10690038400,22900,22900,22950,22900,1963
|
|
20241127,095200,10645055200,22900,22850,22900,22750,5397
|
|
20241127,095100,10521752550,22900,22850,22900,22800,3299
|
|
20241127,095000,10446401550,22850,22800,22850,22800,2172
|
|
20241127,094900,10396786550,22800,22650,22800,22600,5540
|
|
20241127,094800,10270661550,22700,22600,22700,22550,2485
|
|
20241127,094700,10214583350,22550,22650,22650,22550,1772
|
|
20241127,094600,10174518750,22600,22600,22650,22550,2258
|
|
20241127,094500,10123523950,22600,22700,22700,22550,3679
|
|
20241127,094400,10040293700,22700,22650,22700,22600,1427
|
|
20241127,094300,10007964200,22700,22700,22750,22650,2321
|
|
20241127,094200,9955310800,22650,22700,22750,22650,1843
|
|
20241127,094100,9913486250,22700,22650,22750,22600,3962
|
|
20241127,094000,9823716600,22600,22650,22650,22600,1446
|
|
20241127,093900,9791017300,22600,22450,22600,22400,5342
|
|
20241127,093800,9670514150,22500,22350,22500,22300,6436
|
|
20241127,093700,9526738750,22350,22450,22450,22350,9338
|
|
20241127,093600,9317499450,22450,22400,22500,22350,3145
|
|
20241127,093500,9246934000,22350,22350,22400,22300,11025
|
|
20241127,093400,9000518800,22350,22450,22500,22300,16798
|
|
20241127,093300,8624473600,22500,22600,22600,22450,9312
|
|
20241127,093200,8414694800,22600,22650,22650,22550,4727
|
|
20241127,093100,8307916750,22600,22600,22650,22550,2889
|
|
20241127,093000,8242622200,22600,22650,22650,22550,5723
|
|
20241127,092900,8113370550,22600,22700,22750,22550,7088
|
|
20241127,092800,7952803950,22700,22650,22700,22650,1245
|
|
20241127,092700,7924602850,22700,22700,22700,22650,1093
|
|
20241127,092600,7899840250,22650,22650,22700,22600,4244
|
|
20241127,092500,7803695950,22650,22600,22700,22550,8730
|
|
20241127,092400,7606484200,22650,22700,22700,22550,12652
|
|
20241127,092300,7320422950,22600,22800,22800,22600,8187
|
|
20241127,092200,7134588850,22800,22850,22950,22800,1763
|
|
20241127,092100,7094346000,22850,22850,22900,22750,3712
|
|
20241127,092000,7009612800,22850,22750,22850,22700,2758
|
|
20241127,091900,6946885600,22750,22800,22850,22700,4546
|
|
20241127,091800,6843402150,22800,22750,22850,22700,4332
|
|
20241127,091700,6744640900,22750,22950,23000,22700,11241
|
|
20241127,091600,6488014450,22950,23100,23100,22950,3204
|
|
20241127,091500,6414291450,23100,23050,23100,22950,3145
|
|
20241127,091400,6341739100,23000,23000,23100,22900,5027
|
|
20241127,091300,6225936000,23000,23150,23150,23000,7063
|
|
20241127,091200,6062828150,23150,23100,23150,23050,5322
|
|
20241127,091100,5939806700,23100,22900,23200,22900,24807
|
|
20241127,091000,5367159050,22950,23100,23100,22800,13723
|
|
20241127,090900,5052635000,23000,22950,23200,22950,16157
|
|
20241127,090800,4679724100,23000,22800,23300,22700,37499
|
|
20241127,090700,3815603950,22650,22500,22800,22400,10878
|
|
20241127,090600,3568687300,22400,22650,22700,22300,28134
|
|
20241127,090500,2937132000,22650,22750,22750,22650,6852
|
|
20241127,090400,2781659800,22700,22650,22700,22550,7063
|
|
20241127,090300,2621839100,22650,22600,22850,22550,9085
|
|
20241127,090200,2415141200,22750,22650,22750,22350,23403
|
|
20241127,090100,1887622500,22650,22550,22750,22350,21044
|
|
20241127,090000,1411788200,22500,22350,22700,22300,62765
|