593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,185000,23725348850,22900,22900,22900,22900,31728
|
|
20241129,184900,23725348850,22900,22900,22900,22900,0
|
|
20241129,184800,23725348850,22900,22900,22900,22900,0
|
|
20241129,184700,23725348850,22900,22900,22900,22900,0
|
|
20241129,184600,23725348850,22900,22900,22900,22900,0
|
|
20241129,184500,23725348850,22900,22900,22900,22900,0
|
|
20241129,184400,23725348850,22900,22900,22900,22900,0
|
|
20241129,184300,23725348850,22900,22900,22900,22900,0
|
|
20241129,184200,23725348850,22900,22900,22900,22900,0
|
|
20241129,184100,23725348850,22900,22900,22900,22900,0
|
|
20241129,184000,23725348850,22900,22900,22900,22900,0
|
|
20241129,183900,23725348850,22900,22900,22900,22900,0
|
|
20241129,183800,23725348850,22900,22900,22900,22900,0
|
|
20241129,183700,23725348850,22900,22900,22900,22900,0
|
|
20241129,183600,23725348850,22900,22900,22900,22900,0
|
|
20241129,183500,23725348850,22900,22900,22900,22900,0
|
|
20241129,183400,23725348850,22900,22900,22900,22900,0
|
|
20241129,183300,23725348850,22900,22900,22900,22900,0
|
|
20241129,183200,23725348850,22900,22900,22900,22900,0
|
|
20241129,183100,23725348850,22900,22900,22900,22900,0
|
|
20241129,183000,23725348850,22900,22900,22900,22900,0
|
|
20241129,182900,23725348850,22900,22900,22900,22900,0
|
|
20241129,182800,23725348850,22900,22900,22900,22900,0
|
|
20241129,182700,23725348850,22900,22900,22900,22900,0
|
|
20241129,182600,23725348850,22900,22900,22900,22900,0
|
|
20241129,182500,23725348850,22900,22900,22900,22900,0
|
|
20241129,182400,23725348850,22900,22900,22900,22900,0
|
|
20241129,182300,23725348850,22900,22900,22900,22900,0
|
|
20241129,182200,23725348850,22900,22900,22900,22900,0
|
|
20241129,182100,23725348850,22900,22900,22900,22900,0
|
|
20241129,182000,23725348850,22900,22900,22900,22900,31728
|
|
20241129,181900,23725348850,22900,22900,22900,22900,0
|
|
20241129,181800,23725348850,22900,22900,22900,22900,0
|
|
20241129,181700,23725348850,22900,22900,22900,22900,0
|
|
20241129,181600,23725348850,22900,22900,22900,22900,0
|
|
20241129,181500,23725348850,22900,22900,22900,22900,0
|
|
20241129,181400,23725348850,22900,22900,22900,22900,0
|
|
20241129,181300,23725348850,22900,22900,22900,22900,0
|
|
20241129,181200,23725348850,22900,22900,22900,22900,0
|
|
20241129,181100,23725348850,22900,22900,22900,22900,0
|
|
20241129,181000,23725348850,22900,22900,22900,22900,0
|
|
20241129,180900,23725348850,22900,22900,22900,22900,0
|
|
20241129,180800,23725348850,22900,22900,22900,22900,0
|
|
20241129,180700,23725348850,22900,22900,22900,22900,0
|
|
20241129,180600,23725348850,22900,22900,22900,22900,0
|
|
20241129,180500,23725348850,22900,22900,22900,22900,0
|
|
20241129,180400,23725348850,22900,22900,22900,22900,0
|
|
20241129,180300,23725348850,22900,22900,22900,22900,0
|
|
20241129,180200,23725348850,22900,22900,22900,22900,0
|
|
20241129,180100,23725348850,22900,22900,22900,22900,0
|
|
20241129,180000,23725348850,22900,22900,22900,22900,0
|
|
20241129,175900,23725348850,22900,22900,22900,22900,0
|
|
20241129,175800,23725348850,22900,22900,22900,22900,0
|
|
20241129,175700,23725348850,22900,22900,22900,22900,0
|
|
20241129,175600,23725348850,22900,22900,22900,22900,0
|
|
20241129,175500,23725348850,22900,22900,22900,22900,0
|
|
20241129,175400,23725348850,22900,22900,22900,22900,0
|
|
20241129,175300,23725348850,22900,22900,22900,22900,0
|
|
20241129,175200,23725348850,22900,22900,22900,22900,0
|
|
20241129,175100,23725348850,22900,22900,22900,22900,0
|
|
20241129,175000,23725348850,22900,22900,22900,22900,31728
|
|
20241129,174900,23725348850,22900,22900,22900,22900,0
|
|
20241129,174800,23725348850,22900,22900,22900,22900,0
|
|
20241129,174700,23725348850,22900,22900,22900,22900,0
|
|
20241129,174600,23725348850,22900,22900,22900,22900,0
|
|
20241129,174500,23725348850,22900,22900,22900,22900,0
|
|
20241129,174400,23725348850,22900,22900,22900,22900,0
|
|
20241129,174300,23725348850,22900,22900,22900,22900,0
|
|
20241129,174200,23725348850,22900,22900,22900,22900,0
|
|
20241129,174100,23725348850,22900,22900,22900,22900,0
|
|
20241129,174000,23725348850,22900,22900,22900,22900,0
|
|
20241129,173900,23725348850,22900,22900,22900,22900,0
|
|
20241129,173800,23725348850,22900,22900,22900,22900,0
|
|
20241129,173700,23725348850,22900,22900,22900,22900,0
|
|
20241129,173600,23725348850,22900,22900,22900,22900,0
|
|
20241129,173500,23725348850,22900,22900,22900,22900,0
|
|
20241129,173400,23725348850,22900,22900,22900,22900,0
|
|
20241129,173300,23725348850,22900,22900,22900,22900,0
|
|
20241129,173200,23725348850,22900,22900,22900,22900,0
|
|
20241129,173100,23725348850,22900,22900,22900,22900,0
|
|
20241129,173000,23725348850,22900,22900,22900,22900,0
|
|
20241129,172900,23725348850,22900,22900,22900,22900,0
|
|
20241129,172800,23725348850,22900,22900,22900,22900,0
|
|
20241129,172700,23725348850,22900,22900,22900,22900,0
|
|
20241129,172600,23725348850,22900,22900,22900,22900,0
|
|
20241129,172500,23725348850,22900,22900,22900,22900,0
|
|
20241129,172400,23725348850,22900,22900,22900,22900,0
|
|
20241129,172300,23725348850,22900,22900,22900,22900,0
|
|
20241129,172200,23725348850,22900,22900,22900,22900,0
|
|
20241129,172100,23725348850,22900,22900,22900,22900,0
|
|
20241129,172000,23725348850,22900,22900,22900,22900,31728
|
|
20241129,171900,23725348850,22900,22900,22900,22900,0
|
|
20241129,171800,23725348850,22900,22900,22900,22900,0
|
|
20241129,171700,23725348850,22900,22900,22900,22900,0
|
|
20241129,171600,23725348850,22900,22900,22900,22900,0
|
|
20241129,171500,23725348850,22900,22900,22900,22900,0
|
|
20241129,171400,23725348850,22900,22900,22900,22900,0
|
|
20241129,171300,23725348850,22900,22900,22900,22900,0
|
|
20241129,171200,23725348850,22900,22900,22900,22900,0
|
|
20241129,171100,23725348850,22900,22900,22900,22900,0
|
|
20241129,171000,23725348850,22900,22900,22900,22900,0
|
|
20241129,170900,23725348850,22900,22900,22900,22900,0
|
|
20241129,170800,23725348850,22900,22900,22900,22900,0
|
|
20241129,170700,23725348850,22900,22900,22900,22900,0
|
|
20241129,170600,23725348850,22900,22900,22900,22900,0
|
|
20241129,170500,23725348850,22900,22900,22900,22900,0
|
|
20241129,170400,23725348850,22900,22900,22900,22900,0
|
|
20241129,170300,23725348850,22900,22900,22900,22900,0
|
|
20241129,170200,23725348850,22900,22900,22900,22900,0
|
|
20241129,170100,23725348850,22900,22900,22900,22900,0
|
|
20241129,170000,23725348850,22900,22900,22900,22900,0
|
|
20241129,165900,23725348850,22900,22900,22900,22900,0
|
|
20241129,165800,23725348850,22900,22900,22900,22900,0
|
|
20241129,165700,23725348850,22900,22900,22900,22900,0
|
|
20241129,165600,23725348850,22900,22900,22900,22900,0
|
|
20241129,165500,23725348850,22900,22900,22900,22900,0
|
|
20241129,165400,23725348850,22900,22900,22900,22900,0
|
|
20241129,165300,23725348850,22900,22900,22900,22900,0
|
|
20241129,165200,23725348850,22900,22900,22900,22900,0
|
|
20241129,165100,23725348850,22900,22900,22900,22900,0
|
|
20241129,165000,23725348850,22900,22900,22900,22900,31728
|
|
20241129,164900,23725348850,22900,22900,22900,22900,0
|
|
20241129,164800,23725348850,22900,22900,22900,22900,0
|
|
20241129,164700,23725348850,22900,22900,22900,22900,0
|
|
20241129,164600,23725348850,22900,22900,22900,22900,0
|
|
20241129,164500,23725348850,22900,22900,22900,22900,0
|
|
20241129,164400,23725348850,22900,22900,22900,22900,0
|
|
20241129,164300,23725348850,22900,22900,22900,22900,0
|
|
20241129,164200,23725348850,22900,22900,22900,22900,0
|
|
20241129,164100,23725348850,22900,22900,22900,22900,0
|
|
20241129,164000,23725348850,22900,22900,22900,22900,0
|
|
20241129,163900,23725348850,22900,22900,22900,22900,0
|
|
20241129,163800,23725348850,22900,22900,22900,22900,0
|
|
20241129,163700,23725348850,22900,22900,22900,22900,0
|
|
20241129,163600,23725348850,22900,22900,22900,22900,0
|
|
20241129,163500,23725348850,22900,22900,22900,22900,0
|
|
20241129,163400,23725348850,22900,22900,22900,22900,0
|
|
20241129,163300,23725348850,22900,22900,22900,22900,0
|
|
20241129,163200,23725348850,22900,22900,22900,22900,0
|
|
20241129,163100,23725348850,22900,22900,22900,22900,0
|
|
20241129,163000,23725348850,22900,22900,22900,22900,0
|
|
20241129,162900,23725348850,22900,22900,22900,22900,0
|
|
20241129,162800,23725348850,22900,22900,22900,22900,0
|
|
20241129,162700,23725348850,22900,22900,22900,22900,0
|
|
20241129,162600,23725348850,22900,22900,22900,22900,0
|
|
20241129,162500,23725348850,22900,22900,22900,22900,0
|
|
20241129,162400,23725348850,22900,22900,22900,22900,0
|
|
20241129,162300,23725348850,22900,22900,22900,22900,0
|
|
20241129,162200,23725348850,22900,22900,22900,22900,0
|
|
20241129,162100,23725348850,22900,22900,22900,22900,0
|
|
20241129,162000,23725348850,22900,22900,22900,22900,31728
|
|
20241129,161900,23725348850,22900,22900,22900,22900,0
|
|
20241129,161800,23725348850,22900,22900,22900,22900,0
|
|
20241129,161700,23725348850,22900,22900,22900,22900,0
|
|
20241129,161600,23725348850,22900,22900,22900,22900,0
|
|
20241129,161500,23725348850,22900,22900,22900,22900,0
|
|
20241129,161400,23725348850,22900,22900,22900,22900,0
|
|
20241129,161300,23725348850,22900,22900,22900,22900,0
|
|
20241129,161200,23725348850,22900,22900,22900,22900,0
|
|
20241129,161100,23725348850,22900,22900,22900,22900,0
|
|
20241129,161000,23725348850,22900,22900,22900,22900,0
|
|
20241129,160900,23725348850,22900,22900,22900,22900,0
|
|
20241129,160800,23725348850,22900,22900,22900,22900,0
|
|
20241129,160700,23725348850,22900,22900,22900,22900,0
|
|
20241129,160600,23725348850,22900,22900,22900,22900,0
|
|
20241129,160500,23725348850,22900,22900,22900,22900,0
|
|
20241129,160400,23725348850,22900,22900,22900,22900,0
|
|
20241129,160300,23725348850,22900,22900,22900,22900,0
|
|
20241129,160200,23725348850,22900,22900,22900,22900,0
|
|
20241129,160100,23725348850,22900,22900,22900,22900,0
|
|
20241129,160000,23725348850,22900,22900,22900,22900,0
|
|
20241129,155900,23725348850,22900,22900,22900,22900,0
|
|
20241129,155800,23725348850,22900,22900,22900,22900,0
|
|
20241129,155700,23725348850,22900,22900,22900,22900,0
|
|
20241129,155600,23725348850,22900,22900,22900,22900,0
|
|
20241129,155500,23725348850,22900,22900,22900,22900,0
|
|
20241129,155400,23725348850,22900,22900,22900,22900,0
|
|
20241129,155300,23725348850,22900,22900,22900,22900,0
|
|
20241129,155200,23725348850,22900,22900,22900,22900,0
|
|
20241129,155100,23725348850,22900,22900,22900,22900,0
|
|
20241129,155000,23725348850,22900,22900,22900,22900,31728
|
|
20241129,154900,23725348850,22900,22900,22900,22900,0
|
|
20241129,154800,23725348850,22900,22900,22900,22900,0
|
|
20241129,154700,23725348850,22900,22900,22900,22900,0
|
|
20241129,154600,23725348850,22900,22900,22900,22900,0
|
|
20241129,154500,23725348850,22900,22900,22900,22900,0
|
|
20241129,154400,23725348850,22900,22900,22900,22900,0
|
|
20241129,154300,23725348850,22900,22900,22900,22900,0
|
|
20241129,154200,23725348850,22900,22900,22900,22900,0
|
|
20241129,154100,23725348850,22900,22900,22900,22900,0
|
|
20241129,154000,23725348850,22900,22900,22900,22900,0
|
|
20241129,153900,23725348850,22900,22900,22900,22900,0
|
|
20241129,153800,23725348850,22900,22900,22900,22900,0
|
|
20241129,153700,23725348850,22900,22900,22900,22900,0
|
|
20241129,153600,23725348850,22900,22900,22900,22900,0
|
|
20241129,153500,23725348850,22900,22900,22900,22900,0
|
|
20241129,153400,23725348850,22900,22900,22900,22900,0
|
|
20241129,153300,23725348850,22900,22900,22900,22900,0
|
|
20241129,153200,23725348850,22900,22900,22900,22900,0
|
|
20241129,153100,23725348850,22900,22900,22900,22900,0
|
|
20241129,153000,23725348850,22900,22900,22900,22900,31728
|
|
20241129,152900,22998777650,22900,22900,22900,22900,0
|
|
20241129,152800,22998777650,22900,22900,22900,22900,0
|
|
20241129,152700,22998777650,22900,22900,22900,22900,0
|
|
20241129,152600,22998777650,22900,22900,22900,22900,0
|
|
20241129,152500,22998777650,22900,22900,22900,22900,0
|
|
20241129,152400,22998777650,22900,22900,22900,22900,0
|
|
20241129,152300,22998777650,22900,22900,22900,22900,0
|
|
20241129,152200,22998777650,22900,22900,22900,22900,0
|
|
20241129,152100,22998777650,22900,22900,22900,22900,0
|
|
20241129,152000,22998777650,22900,22900,22900,22900,0
|
|
20241129,151900,22998777650,22900,22850,22900,22800,12501
|
|
20241129,151800,22712973200,22800,22800,22850,22750,9029
|
|
20241129,151700,22507112750,22750,22700,22800,22700,13378
|
|
20241129,151600,22202749000,22700,22700,22700,22650,7319
|
|
20241129,151500,22036614900,22700,22650,22700,22650,2199
|
|
20241129,151400,21986806600,22650,22650,22700,22600,1499
|
|
20241129,151300,21952856400,22650,22700,22700,22600,3111
|
|
20241129,151200,21882396300,22700,22700,22750,22700,4690
|
|
20241129,151100,21775904050,22700,22700,22750,22650,3614
|
|
20241129,151000,21693911800,22700,22750,22750,22700,3385
|
|
20241129,150900,21617063850,22700,22700,22750,22650,2983
|
|
20241129,150800,21549346500,22700,22700,22750,22650,3487
|
|
20241129,150700,21470197650,22750,22750,22750,22650,3566
|
|
20241129,150600,21389228600,22750,22650,22750,22550,5310
|
|
20241129,150500,21268676100,22700,22750,22750,22700,6139
|
|
20241129,150400,21129071400,22700,22600,22750,22550,8650
|
|
20241129,150300,20933101400,22600,22600,22600,22550,865
|
|
20241129,150200,20913560500,22600,22500,22600,22500,4259
|
|
20241129,150100,20817577850,22500,22350,22500,22350,5286
|
|
20241129,150000,20699060050,22350,22350,22400,22350,2650
|
|
20241129,145900,20639829700,22350,22350,22400,22350,919
|
|
20241129,145800,20619271050,22400,22350,22400,22350,757
|
|
20241129,145700,20602326200,22350,22350,22400,22350,1838
|
|
20241129,145600,20561246100,22350,22350,22400,22350,602
|
|
20241129,145500,20547763850,22350,22350,22400,22350,699
|
|
20241129,145400,20532140650,22400,22350,22400,22350,2104
|
|
20241129,145300,20485115150,22400,22350,22400,22350,1218
|
|
20241129,145200,20457884450,22350,22350,22400,22350,2219
|
|
20241129,145100,20408289000,22350,22350,22400,22350,2343
|
|
20241129,145000,20355912900,22400,22350,22400,22350,3479
|
|
20241129,144900,20278077300,22400,22350,22400,22350,661
|
|
20241129,144800,20263291400,22350,22400,22400,22350,731
|
|
20241129,144700,20246934350,22450,22450,22450,22350,6918
|
|
20241129,144600,20092108900,22450,22400,22450,22400,741
|
|
20241129,144500,20075488300,22450,22450,22500,22400,6418
|
|
20241129,144400,19931440850,22500,22500,22500,22450,520
|
|
20241129,144300,19919745700,22500,22500,22500,22450,578
|
|
20241129,144200,19906750800,22500,22450,22500,22450,95
|
|
20241129,144100,19904613500,22500,22550,22550,22500,2259
|
|
20241129,144000,19853760050,22500,22500,22550,22500,1550
|
|
20241129,143900,19818845900,22550,22600,22600,22500,770
|
|
20241129,143800,19801512400,22500,22600,22600,22500,2503
|
|
20241129,143700,19745067100,22550,22550,22600,22500,3492
|
|
20241129,143600,19666253500,22550,22550,22600,22500,1939
|
|
20241129,143500,19622507050,22600,22500,22600,22500,2233
|
|
20241129,143400,19572188550,22450,22450,22550,22400,4603
|
|
20241129,143300,19468810150,22450,22450,22550,22450,1810
|
|
20241129,143200,19428090150,22550,22550,22550,22450,1263
|
|
20241129,143100,19399671150,22550,22500,22550,22500,1166
|
|
20241129,143000,19373418800,22450,22500,22550,22450,2430
|
|
20241129,142900,19318754250,22550,22600,22600,22500,2402
|
|
20241129,142800,19264596500,22600,22600,22650,22550,5255
|
|
20241129,142700,19145936150,22600,22600,22650,22550,1346
|
|
20241129,142600,19115512350,22600,22700,22750,22600,3472
|
|
20241129,142500,19036794900,22750,22600,22750,22600,4129
|
|
20241129,142400,18943265800,22600,22600,22600,22550,838
|
|
20241129,142300,18924343500,22600,22550,22650,22500,3500
|
|
20241129,142200,18845336650,22600,22650,22650,22550,2256
|
|
20241129,142100,18794420350,22650,22550,22650,22550,1743
|
|
20241129,142000,18754997200,22550,22700,22700,22450,9799
|
|
20241129,141900,18534007100,22700,22850,22850,22650,12485
|
|
20241129,141800,18249611800,22850,22700,22850,22700,10073
|
|
20241129,141700,18020010700,22750,22950,23000,22650,22962
|
|
20241129,141600,17495610150,22950,22650,22950,22650,60246
|
|
20241129,141500,16123300250,22650,22550,22650,22550,8146
|
|
20241129,141400,15939233650,22550,22400,22600,22400,13421
|
|
20241129,141300,15637487800,22400,22450,22450,22400,973
|
|
20241129,141200,15615670500,22450,22350,22450,22350,2220
|
|
20241129,141100,15565942850,22400,22400,22450,22350,670
|
|
20241129,141000,15550937550,22350,22350,22500,22300,8136
|
|
20241129,140900,15368686850,22350,22350,22400,22350,1240
|
|
20241129,140800,15340960600,22350,22400,22400,22300,1570
|
|
20241129,140700,15305861500,22400,22400,22450,22350,1549
|
|
20241129,140600,15271171250,22450,22350,22450,22300,6276
|
|
20241129,140500,15130655550,22350,22350,22350,22250,2763
|
|
20241129,140400,15068995350,22350,22350,22350,22300,2016
|
|
20241129,140300,15024005800,22300,22350,22350,22300,1691
|
|
20241129,140200,14986255250,22350,22250,22400,22250,4883
|
|
20241129,140100,14877221450,22250,22200,22250,22200,2398
|
|
20241129,140000,14823945300,22200,22050,22200,22050,1409
|
|
20241129,135900,14792745900,22100,22150,22150,22100,855
|
|
20241129,135800,14773849850,22100,21950,22150,21950,8447
|
|
20241129,135700,14587804500,21950,21950,21950,21900,686
|
|
20241129,135600,14572746850,22000,22000,22000,21950,254
|
|
20241129,135500,14567168850,21950,21950,21950,21950,482
|
|
20241129,135400,14556588950,21950,22000,22000,21950,421
|
|
20241129,135300,14547347850,22000,22000,22000,21950,735
|
|
20241129,135200,14531203300,22000,21950,22000,21950,258
|
|
20241129,135100,14525537800,21950,21950,21950,21900,626
|
|
20241129,135000,14511797150,21950,21950,22000,21950,642
|
|
20241129,134900,14497702650,22000,21950,22000,21950,1315
|
|
20241129,134800,14468820750,21900,21900,21950,21900,688
|
|
20241129,134700,14453753500,21950,21900,21950,21900,176
|
|
20241129,134600,14449896450,21900,21900,21950,21850,289
|
|
20241129,134500,14443568250,21850,21850,21900,21850,1368
|
|
20241129,134400,14413672400,21850,21950,21950,21850,855
|
|
20241129,134300,14394966650,21900,21900,21950,21850,1233
|
|
20241129,134200,14367998250,21900,21900,21950,21850,2510
|
|
20241129,134100,14313030150,21900,21900,21950,21900,137
|
|
20241129,134000,14310029750,21950,21900,21950,21900,611
|
|
20241129,133900,14296645400,21950,21950,21950,21900,2658
|
|
20241129,133800,14238431450,21900,21950,21950,21900,747
|
|
20241129,133700,14222034900,21950,21950,22000,21950,943
|
|
20241129,133600,14201314500,21950,21950,21950,21900,570
|
|
20241129,133500,14188806200,21950,22000,22000,21950,1531
|
|
20241129,133400,14155195350,22000,21950,22000,21950,1631
|
|
20241129,133300,14119392200,21950,22000,22050,21950,503
|
|
20241129,133200,14108331200,22000,21950,22000,21950,1520
|
|
20241129,133100,14074915600,21950,22000,22000,21950,505
|
|
20241129,133000,14063827100,22000,22000,22000,22000,704
|
|
20241129,132900,14048339100,22000,21950,22000,21950,1131
|
|
20241129,132800,14023506950,21950,21950,21950,21950,79
|
|
20241129,132700,14021772900,21950,21950,21950,21900,418
|
|
20241129,132600,14012603250,21950,21900,21950,21900,607
|
|
20241129,132500,13999305400,21900,21950,21950,21900,336
|
|
20241129,132400,13991939000,21900,21900,21950,21900,682
|
|
20241129,132300,13976994450,21900,21950,21950,21900,669
|
|
20241129,132200,13962332350,21950,21950,22000,21950,2606
|
|
20241129,132100,13905130500,21950,22000,22000,21950,722
|
|
20241129,132000,13889272550,22000,22000,22000,21950,3506
|
|
20241129,131900,13812315650,22000,22000,22000,21950,256
|
|
20241129,131800,13806685800,22000,22000,22000,21950,594
|
|
20241129,131700,13793619900,22000,22050,22050,21950,352
|
|
20241129,131600,13785884100,21950,21950,22050,21950,1359
|
|
20241129,131500,13756026500,21950,22000,22000,21950,1065
|
|
20241129,131400,13732629550,21950,22000,22050,21950,2621
|
|
20241129,131300,13674968800,22000,22050,22050,22000,196
|
|
20241129,131200,13670649550,22050,22050,22050,22000,161
|
|
20241129,131100,13667107300,22050,22000,22050,22000,249
|
|
20241129,131000,13661623750,22000,22000,22000,22000,436
|
|
20241129,130900,13652031750,22050,22000,22050,22000,818
|
|
20241129,130800,13634033500,22050,22000,22050,22000,7
|
|
20241129,130700,13633879200,22050,22050,22050,21950,534
|
|
20241129,130600,13622144700,22050,21950,22050,21900,840
|
|
20241129,130500,13603693650,21950,21900,21950,21900,500
|
|
20241129,130400,13592735750,21950,21950,21950,21900,231
|
|
20241129,130300,13587670300,21950,21900,21950,21900,711
|
|
20241129,130200,13572091750,21950,21900,21950,21900,373
|
|
20241129,130100,13563904950,21950,21950,22000,21950,926
|
|
20241129,130000,13543571750,22000,21950,22000,21900,1037
|
|
20241129,125900,13520828650,22050,22000,22050,21950,7679
|
|
20241129,125800,13352133350,22000,22000,22000,22000,637
|
|
20241129,125700,13338119350,22000,22000,22050,22000,24
|
|
20241129,125600,13337591300,22000,22000,22050,22000,260
|
|
20241129,125500,13331864400,22050,22000,22050,22000,359
|
|
20241129,125400,13323966100,21950,21950,22000,21950,1291
|
|
20241129,125300,13295627800,21950,22000,22050,21950,1097
|
|
20241129,125200,13271523950,22000,22000,22000,22000,22
|
|
20241129,125100,13271039950,22000,22000,22000,22000,750
|
|
20241129,125000,13254539950,22050,22050,22050,22000,30
|
|
20241129,124900,13253879150,22050,22000,22050,21950,287
|
|
20241129,124800,13247563300,22000,22000,22000,22000,301
|
|
20241129,124700,13240941300,22000,22000,22000,21950,384
|
|
20241129,124600,13232494750,22000,22000,22000,21950,633
|
|
20241129,124500,13218584600,22050,22000,22050,21950,162
|
|
20241129,124400,13215021100,21950,22000,22050,21950,506
|
|
20241129,124300,13203889150,22050,22000,22050,22000,270
|
|
20241129,124200,13197949100,22000,21950,22000,21950,523
|
|
20241129,124100,13186445800,22000,22050,22050,22000,747
|
|
20241129,124000,13170006950,22050,21950,22050,21950,400
|
|
20241129,123900,13161217900,21950,21950,22000,21950,434
|
|
20241129,123800,13151689600,22000,21950,22000,21950,760
|
|
20241129,123700,13134974600,22000,22000,22000,21950,609
|
|
20241129,123600,13121596700,21950,22000,22000,21950,1413
|
|
20241129,123500,13090579250,22000,22000,22000,21950,97
|
|
20241129,123400,13088446050,21950,21950,22000,21950,259
|
|
20241129,123300,13082758100,21950,22000,22000,21950,539
|
|
20241129,123200,13070923650,21950,22000,22000,21950,188
|
|
20241129,123100,13066795400,22000,21950,22000,21950,458
|
|
20241129,123000,13056725600,21900,21950,21950,21900,1708
|
|
20241129,122900,13019262350,21950,21950,21950,21950,776
|
|
20241129,122800,13002229150,21950,22000,22000,21950,741
|
|
20241129,122700,12985957200,21950,22000,22000,21950,48
|
|
20241129,122600,12984901750,22000,22000,22000,22000,50
|
|
20241129,122500,12983801750,22000,21900,22000,21900,172
|
|
20241129,122400,12980023800,22000,21950,22000,21900,2981
|
|
20241129,122300,12914630100,22000,22000,22000,21950,647
|
|
20241129,122200,12900413900,22000,22000,22000,22000,181
|
|
20241129,122100,12896431900,22000,21950,22000,21950,40
|
|
20241129,122000,12895553550,22000,21950,22000,21950,283
|
|
20241129,121900,12889329400,22000,22000,22000,21950,348
|
|
20241129,121800,12881673800,22000,22050,22100,22000,554
|
|
20241129,121700,12869479550,22100,22050,22100,22000,194
|
|
20241129,121600,12865201450,22100,22050,22100,22050,244
|
|
20241129,121500,12859816050,22050,22050,22050,22000,27
|
|
20241129,121400,12859220800,22050,22100,22100,22000,378
|
|
20241129,121300,12850900800,22100,22000,22100,22000,892
|
|
20241129,121200,12831264400,22000,22050,22050,22000,152
|
|
20241129,121100,12827919800,22000,22050,22050,22000,338
|
|
20241129,121000,12820483150,22050,22000,22050,21950,1663
|
|
20241129,120900,12783959300,22000,21950,22000,21950,691
|
|
20241129,120800,12768759800,22000,22000,22000,21950,589
|
|
20241129,120700,12755819800,22000,22000,22050,21950,397
|
|
20241129,120600,12747090550,22050,22050,22050,22000,1133
|
|
20241129,120500,12722158400,22050,22050,22050,22000,1108
|
|
20241129,120400,12697735650,22050,22000,22050,22000,31
|
|
20241129,120300,12697052350,22050,22050,22050,22000,742
|
|
20241129,120200,12680705400,22000,22050,22050,22000,203
|
|
20241129,120100,12676234700,22000,22050,22050,22000,472
|
|
20241129,120000,12665848250,22050,22050,22050,22000,348
|
|
20241129,115900,12658175550,22050,22050,22050,22000,116
|
|
20241129,115800,12655617950,22050,22050,22100,22050,418
|
|
20241129,115700,12646400900,22050,22000,22100,22000,87
|
|
20241129,115600,12644483500,22100,22000,22100,22000,1380
|
|
20241129,115500,12614015400,22000,22000,22100,22000,147
|
|
20241129,115400,12610781200,22000,22000,22000,22000,167
|
|
20241129,115300,12607107200,22100,22000,22100,21950,360
|
|
20241129,115200,12599187200,22000,22050,22100,22000,516
|
|
20241129,115100,12587798050,22100,22050,22100,22000,2490
|
|
20241129,115000,12533015150,22050,22050,22100,22000,479
|
|
20241129,114900,12522471850,22050,22050,22100,22000,659
|
|
20241129,114800,12507962300,22000,22100,22100,22000,504
|
|
20241129,114700,12496858300,22100,22100,22100,22100,54
|
|
20241129,114600,12495664900,22100,22100,22150,22100,287
|
|
20241129,114500,12489318150,22100,22050,22100,22050,223
|
|
20241129,114400,12484400450,22100,22150,22150,22000,892
|
|
20241129,114300,12464739200,22050,22150,22150,22050,1150
|
|
20241129,114200,12439332500,22150,22150,22150,22000,395
|
|
20241129,114100,12430612350,22150,22150,22150,22050,2211
|
|
20241129,114000,12381744750,22150,22150,22200,22150,1430
|
|
20241129,113900,12350053800,22150,22050,22150,22000,1050
|
|
20241129,113800,12326868800,22050,22000,22050,22000,112
|
|
20241129,113700,12324403750,22000,22000,22050,22000,467
|
|
20241129,113600,12314126400,22000,22000,22100,22000,1421
|
|
20241129,113500,12282845350,22100,22100,22100,22050,300
|
|
20241129,113400,12276223550,22100,22100,22100,22050,166
|
|
20241129,113300,12272557250,22050,22100,22100,22000,773
|
|
20241129,113200,12255528800,22100,22050,22100,22000,423
|
|
20241129,113100,12246212300,22050,22000,22050,21950,672
|
|
20241129,113000,12231415400,21950,21950,22000,21900,193
|
|
20241129,112900,12227179250,21900,21950,21950,21900,964
|
|
20241129,112800,12206055050,21900,21950,22000,21900,391
|
|
20241129,112700,12197476850,21950,21900,22000,21900,1526
|
|
20241129,112600,12164048200,21900,22000,22000,21900,6821
|
|
20241129,112500,12014404700,22050,22100,22100,22000,7671
|
|
20241129,112400,11845609800,22100,22050,22200,22050,3712
|
|
20241129,112300,11763731950,22200,22100,22250,22050,1814
|
|
20241129,112200,11723625200,22050,22100,22100,22050,6013
|
|
20241129,112100,11590770350,22150,22100,22150,22100,1137
|
|
20241129,112000,11565622300,22150,22150,22200,22100,718
|
|
20241129,111900,11549721450,22150,22200,22250,22100,2361
|
|
20241129,111800,11497381400,22200,22200,22250,22200,977
|
|
20241129,111700,11475689800,22250,22150,22250,22100,1024
|
|
20241129,111600,11453005850,22200,22200,22200,22150,2071
|
|
20241129,111500,11407102000,22250,22350,22350,22200,5984
|
|
20241129,111400,11273913100,22350,22350,22350,22300,713
|
|
20241129,111300,11257995350,22350,22350,22350,22300,2097
|
|
20241129,111200,11211226750,22400,22400,22450,22300,1653
|
|
20241129,111100,11174281900,22500,22300,22500,22300,2152
|
|
20241129,111000,11126031800,22250,22250,22300,22250,1926
|
|
20241129,110900,11083158550,22300,22300,22350,22250,1235
|
|
20241129,110800,11055615450,22350,22400,22400,22300,1607
|
|
20241129,110700,11019659650,22400,22450,22450,22350,3965
|
|
20241129,110600,10930938350,22450,22450,22550,22400,3305
|
|
20241129,110500,10856669900,22500,22400,22500,22400,1886
|
|
20241129,110400,10814387500,22400,22300,22400,22250,1647
|
|
20241129,110300,10777590200,22300,22300,22300,22250,552
|
|
20241129,110200,10765289050,22300,22300,22300,22300,534
|
|
20241129,110100,10753380850,22300,22300,22350,22250,4906
|
|
20241129,110000,10643990350,22350,22300,22350,22300,392
|
|
20241129,105900,10635234400,22350,22400,22400,22250,4538
|
|
20241129,105800,10534019300,22350,22400,22450,22350,3282
|
|
20241129,105700,10460601700,22400,22450,22500,22400,728
|
|
20241129,105600,10444266600,22450,22400,22500,22400,2870
|
|
20241129,105500,10379845700,22400,22650,22700,22400,14309
|
|
20241129,105400,10056818250,22650,22650,22650,22600,7975
|
|
20241129,105300,9876202000,22650,22600,22650,22550,2608
|
|
20241129,105200,9817252800,22600,22650,22650,22550,1976
|
|
20241129,105100,9772612750,22650,22650,22650,22550,4470
|
|
20241129,105000,9671577200,22650,22700,22700,22600,6467
|
|
20241129,104900,9525028550,22700,22650,22750,22650,13821
|
|
20241129,104800,9211279900,22650,22450,22700,22400,11358
|
|
20241129,104700,8955021600,22450,22350,22450,22350,4721
|
|
20241129,104600,8849133500,22400,22400,22400,22350,961
|
|
20241129,104500,8827650500,22350,22350,22400,22350,737
|
|
20241129,104400,8811178500,22350,22400,22400,22350,1194
|
|
20241129,104300,8784460650,22400,22400,22450,22400,2058
|
|
20241129,104200,8738361350,22450,22350,22450,22350,3255
|
|
20241129,104100,8665428000,22350,22350,22400,22300,1055
|
|
20241129,104000,8641849550,22350,22300,22350,22300,1402
|
|
20241129,103900,8610536700,22350,22250,22350,22250,2606
|
|
20241129,103800,8552440450,22300,22300,22300,22250,1316
|
|
20241129,103700,8523127650,22300,22400,22400,22300,1160
|
|
20241129,103600,8497259450,22350,22400,22400,22350,1113
|
|
20241129,103500,8472369350,22400,22400,22450,22350,5113
|
|
20241129,103400,8357658600,22400,22400,22500,22350,10584
|
|
20241129,103300,8119905450,22450,22400,22450,22350,5915
|
|
20241129,103200,7987240900,22350,22350,22400,22300,12394
|
|
20241129,103100,7710744850,22300,22350,22350,22300,3092
|
|
20241129,103000,7641706150,22300,22300,22400,22250,5023
|
|
20241129,102900,7529501250,22300,22300,22300,22250,973
|
|
20241129,102800,7507818700,22300,22350,22350,22300,1064
|
|
20241129,102700,7484091400,22300,22200,22350,22150,6719
|
|
20241129,102600,7334344700,22200,22250,22250,22150,1590
|
|
20241129,102500,7299013200,22250,22300,22300,22250,1870
|
|
20241129,102400,7257390600,22300,22250,22300,22200,1064
|
|
20241129,102300,7233706800,22250,22100,22250,22050,4549
|
|
20241129,102200,7132821150,22050,22050,22100,22050,1242
|
|
20241129,102100,7105435000,22050,22100,22100,22050,1049
|
|
20241129,102000,7082266050,22100,22150,22150,22100,311
|
|
20241129,101900,7075387650,22150,22100,22150,22050,1019
|
|
20241129,101800,7052866850,22150,22200,22200,22100,516
|
|
20241129,101700,7041457900,22200,22100,22200,22100,612
|
|
20241129,101600,7027906350,22100,22200,22200,22100,758
|
|
20241129,101500,7011129300,22200,22200,22200,22100,1690
|
|
20241129,101400,6973753150,22200,22150,22250,22150,1291
|
|
20241129,101300,6945085950,22150,22050,22150,22050,1173
|
|
20241129,101200,6919173700,22050,22100,22100,22000,2113
|
|
20241129,101100,6872618550,22150,22300,22300,22100,2001
|
|
20241129,101000,6828213650,22300,22300,22350,22250,7041
|
|
20241129,100900,6671274650,22300,22250,22300,22200,3116
|
|
20241129,100800,6601945800,22250,22250,22250,22200,2032
|
|
20241129,100700,6556739350,22250,22250,22300,22200,2377
|
|
20241129,100600,6503847300,22250,22250,22300,22150,8941
|
|
20241129,100500,6305038050,22250,22100,22300,22000,10453
|
|
20241129,100400,6073414250,22100,22100,22100,22000,5850
|
|
20241129,100300,5944378750,22100,22100,22100,22000,1357
|
|
20241129,100200,5914444850,22100,21950,22100,21950,4259
|
|
20241129,100100,5820634500,22000,22000,22050,21950,2296
|
|
20241129,100000,5770117450,22000,22050,22100,22000,1354
|
|
20241129,095900,5740270900,22050,22000,22050,21950,5288
|
|
20241129,095800,5623960800,22000,21900,22000,21850,3779
|
|
20241129,095700,5541069950,21900,21650,21950,21600,5943
|
|
20241129,095600,5411500100,21700,21650,21700,21600,918
|
|
20241129,095500,5391633200,21700,21600,21700,21600,455
|
|
20241129,095400,5381790000,21700,21650,21700,21600,2698
|
|
20241129,095300,5323288500,21650,21600,21650,21600,172
|
|
20241129,095200,5319568900,21600,21650,21700,21600,1330
|
|
20241129,095100,5290814650,21650,21650,21750,21600,2378
|
|
20241129,095000,5239285200,21650,21700,21700,21650,520
|
|
20241129,094900,5228023700,21700,21700,21750,21650,1561
|
|
20241129,094800,5194157150,21750,21750,21750,21700,287
|
|
20241129,094700,5187923250,21750,21800,21800,21700,3082
|
|
20241129,094600,5120902750,21800,21750,21800,21750,3584
|
|
20241129,094500,5042861400,21800,21800,21800,21750,2922
|
|
20241129,094400,4979177050,21800,21700,21800,21700,1406
|
|
20241129,094300,4948606850,21700,21750,21750,21700,2130
|
|
20241129,094200,4902339600,21700,21650,21700,21650,2334
|
|
20241129,094100,4851718050,21650,21650,21700,21600,3101
|
|
20241129,094000,4784565500,21650,21650,21650,21600,2051
|
|
20241129,093900,4740240450,21600,21600,21650,21550,1223
|
|
20241129,093800,4713816000,21600,21500,21600,21450,642
|
|
20241129,093700,4700000850,21500,21500,21500,21400,6393
|
|
20241129,093600,4562740200,21500,21500,21550,21450,7307
|
|
20241129,093500,4405851650,21500,21550,21600,21500,4247
|
|
20241129,093400,4314414700,21550,21550,21550,21500,5159
|
|
20241129,093300,4203413250,21500,21600,21650,21500,4539
|
|
20241129,093200,4105504050,21650,21700,21700,21550,2106
|
|
20241129,093100,4059961000,21700,21650,21750,21650,1828
|
|
20241129,093000,4020308150,21700,21750,21750,21600,1491
|
|
20241129,092900,3988026650,21750,21750,21800,21700,1479
|
|
20241129,092800,3955882650,21750,21700,21800,21600,2262
|
|
20241129,092700,3906871000,21600,21650,21700,21550,4103
|
|
20241129,092600,3818194500,21650,21500,21650,21450,5435
|
|
20241129,092500,3701203450,21500,21750,21750,21500,10735
|
|
20241129,092400,3469820350,21750,21700,21750,21650,3562
|
|
20241129,092300,3392503250,21700,21700,21750,21650,5089
|
|
20241129,092200,3282249100,21650,21700,21700,21650,4733
|
|
20241129,092100,3179667000,21700,21750,21750,21600,5585
|
|
20241129,092000,3058621300,21700,21650,21750,21600,3981
|
|
20241129,091900,2972288400,21650,21800,21800,21600,12225
|
|
20241129,091800,2706976250,21800,21850,21900,21800,1527
|
|
20241129,091700,2673624350,21800,21850,21900,21750,4514
|
|
20241129,091600,2575156450,21850,21950,21950,21850,1188
|
|
20241129,091500,2549107050,21950,22050,22050,21950,2502
|
|
20241129,091400,2494047100,22050,22000,22100,21950,3524
|
|
20241129,091300,2416427700,22000,21850,22000,21800,5260
|
|
20241129,091200,2301278900,21850,21850,21900,21750,3513
|
|
20241129,091100,2224583950,21800,21900,21950,21700,11129
|
|
20241129,091000,1981879900,21950,21800,21950,21800,7585
|
|
20241129,090900,1816092750,21800,21900,21900,21800,6043
|
|
20241129,090800,1684055500,21900,21900,21950,21850,5535
|
|
20241129,090700,1562768100,21950,22200,22200,21900,7134
|
|
20241129,090600,1405431550,22200,21900,22250,21900,4013
|
|
20241129,090500,1316700700,21900,21950,22050,21900,4760
|
|
20241129,090400,1212316200,21950,22000,22100,21950,4257
|
|
20241129,090300,1118704200,22000,21900,22100,21850,6803
|
|
20241129,090200,969511650,21900,22400,22400,21900,20306
|
|
20241129,090100,520877400,22400,22250,22500,22150,11255
|
|
20241129,090000,269876400,22250,22100,22350,22000,11901
|