641 lines
35 KiB
CSV
641 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,193800,76580503100,32300,32300,32300,32300,17915
|
|
20241122,193700,76580503100,32300,32300,32300,32300,0
|
|
20241122,193600,76580503100,32300,32300,32300,32300,0
|
|
20241122,193500,76580503100,32300,32300,32300,32300,0
|
|
20241122,193400,76580503100,32300,32300,32300,32300,0
|
|
20241122,193300,76580503100,32300,32300,32300,32300,0
|
|
20241122,193200,76580503100,32300,32300,32300,32300,0
|
|
20241122,193100,76580503100,32300,32300,32300,32300,0
|
|
20241122,193000,76580503100,32300,32300,32300,32300,0
|
|
20241122,192900,76580503100,32300,32300,32300,32300,0
|
|
20241122,192800,76580503100,32300,32300,32300,32300,0
|
|
20241122,192700,76580503100,32300,32300,32300,32300,0
|
|
20241122,192600,76580503100,32300,32300,32300,32300,0
|
|
20241122,192500,76580503100,32300,32300,32300,32300,0
|
|
20241122,192400,76580503100,32300,32300,32300,32300,0
|
|
20241122,192300,76580503100,32300,32300,32300,32300,0
|
|
20241122,192200,76580503100,32300,32300,32300,32300,0
|
|
20241122,192100,76580503100,32300,32300,32300,32300,0
|
|
20241122,192000,76580503100,32300,32300,32300,32300,0
|
|
20241122,191900,76580503100,32300,32300,32300,32300,0
|
|
20241122,191800,76580503100,32300,32300,32300,32300,0
|
|
20241122,191700,76580503100,32300,32300,32300,32300,0
|
|
20241122,191600,76580503100,32300,32300,32300,32300,0
|
|
20241122,191500,76580503100,32300,32300,32300,32300,0
|
|
20241122,191400,76580503100,32300,32300,32300,32300,0
|
|
20241122,191300,76580503100,32300,32300,32300,32300,0
|
|
20241122,191200,76580503100,32300,32300,32300,32300,0
|
|
20241122,191100,76580503100,32300,32300,32300,32300,0
|
|
20241122,191000,76580503100,32300,32300,32300,32300,0
|
|
20241122,190900,76580503100,32300,32300,32300,32300,0
|
|
20241122,190800,76580503100,32300,32300,32300,32300,17915
|
|
20241122,190700,76580503100,32300,32300,32300,32300,0
|
|
20241122,190600,76580503100,32300,32300,32300,32300,0
|
|
20241122,190500,76580503100,32300,32300,32300,32300,0
|
|
20241122,190400,76580503100,32300,32300,32300,32300,0
|
|
20241122,190300,76580503100,32300,32300,32300,32300,0
|
|
20241122,190200,76580503100,32300,32300,32300,32300,0
|
|
20241122,190100,76580503100,32300,32300,32300,32300,0
|
|
20241122,190000,76580503100,32300,32300,32300,32300,0
|
|
20241122,185900,76580503100,32300,32300,32300,32300,0
|
|
20241122,185800,76580503100,32300,32300,32300,32300,0
|
|
20241122,185700,76580503100,32300,32300,32300,32300,0
|
|
20241122,185600,76580503100,32300,32300,32300,32300,0
|
|
20241122,185500,76580503100,32300,32300,32300,32300,0
|
|
20241122,185400,76580503100,32300,32300,32300,32300,0
|
|
20241122,185300,76580503100,32300,32300,32300,32300,0
|
|
20241122,185200,76580503100,32300,32300,32300,32300,0
|
|
20241122,185100,76580503100,32300,32300,32300,32300,0
|
|
20241122,185000,76580503100,32300,32300,32300,32300,0
|
|
20241122,184900,76580503100,32300,32300,32300,32300,0
|
|
20241122,184800,76580503100,32300,32300,32300,32300,0
|
|
20241122,184700,76580503100,32300,32300,32300,32300,0
|
|
20241122,184600,76580503100,32300,32300,32300,32300,0
|
|
20241122,184500,76580503100,32300,32300,32300,32300,0
|
|
20241122,184400,76580503100,32300,32300,32300,32300,0
|
|
20241122,184300,76580503100,32300,32300,32300,32300,0
|
|
20241122,184200,76580503100,32300,32300,32300,32300,0
|
|
20241122,184100,76580503100,32300,32300,32300,32300,0
|
|
20241122,184000,76580503100,32300,32300,32300,32300,0
|
|
20241122,183900,76580503100,32300,32300,32300,32300,0
|
|
20241122,183800,76580503100,32300,32300,32300,32300,17915
|
|
20241122,183700,76580503100,32300,32300,32300,32300,0
|
|
20241122,183600,76580503100,32300,32300,32300,32300,0
|
|
20241122,183500,76580503100,32300,32300,32300,32300,0
|
|
20241122,183400,76580503100,32300,32300,32300,32300,0
|
|
20241122,183300,76580503100,32300,32300,32300,32300,0
|
|
20241122,183200,76580503100,32300,32300,32300,32300,0
|
|
20241122,183100,76580503100,32300,32300,32300,32300,0
|
|
20241122,183000,76580503100,32300,32300,32300,32300,0
|
|
20241122,182900,76580503100,32300,32300,32300,32300,0
|
|
20241122,182800,76580503100,32300,32300,32300,32300,0
|
|
20241122,182700,76580503100,32300,32300,32300,32300,0
|
|
20241122,182600,76580503100,32300,32300,32300,32300,0
|
|
20241122,182500,76580503100,32300,32300,32300,32300,0
|
|
20241122,182400,76580503100,32300,32300,32300,32300,0
|
|
20241122,182300,76580503100,32300,32300,32300,32300,0
|
|
20241122,182200,76580503100,32300,32300,32300,32300,0
|
|
20241122,182100,76580503100,32300,32300,32300,32300,0
|
|
20241122,182000,76580503100,32300,32300,32300,32300,0
|
|
20241122,181900,76580503100,32300,32300,32300,32300,0
|
|
20241122,181800,76580503100,32300,32300,32300,32300,0
|
|
20241122,181700,76580503100,32300,32300,32300,32300,0
|
|
20241122,181600,76580503100,32300,32300,32300,32300,0
|
|
20241122,181500,76580503100,32300,32300,32300,32300,0
|
|
20241122,181400,76580503100,32300,32300,32300,32300,0
|
|
20241122,181300,76580503100,32300,32300,32300,32300,0
|
|
20241122,181200,76580503100,32300,32300,32300,32300,0
|
|
20241122,181100,76580503100,32300,32300,32300,32300,0
|
|
20241122,181000,76580503100,32300,32300,32300,32300,0
|
|
20241122,180900,76580503100,32300,32300,32300,32300,0
|
|
20241122,180800,76580503100,32300,32300,32300,32300,17915
|
|
20241122,180700,76580503100,32300,32300,32300,32300,0
|
|
20241122,180600,76580503100,32300,32300,32300,32300,0
|
|
20241122,180500,76580503100,32300,32300,32300,32300,0
|
|
20241122,180400,76580503100,32300,32300,32300,32300,0
|
|
20241122,180300,76580503100,32300,32300,32300,32300,0
|
|
20241122,180200,76580503100,32300,32300,32300,32300,0
|
|
20241122,180100,76580503100,32300,32300,32300,32300,0
|
|
20241122,180000,76580503100,32300,32300,32300,32300,0
|
|
20241122,175900,76580503100,32300,32300,32300,32300,0
|
|
20241122,175800,76580503100,32300,32300,32300,32300,0
|
|
20241122,175700,76580503100,32300,32300,32300,32300,0
|
|
20241122,175600,76580503100,32300,32300,32300,32300,0
|
|
20241122,175500,76580503100,32300,32300,32300,32300,0
|
|
20241122,175400,76580503100,32300,32300,32300,32300,0
|
|
20241122,175300,76580503100,32300,32300,32300,32300,0
|
|
20241122,175200,76580503100,32300,32300,32300,32300,0
|
|
20241122,175100,76580503100,32300,32300,32300,32300,0
|
|
20241122,175000,76580503100,32300,32300,32300,32300,0
|
|
20241122,174900,76580503100,32300,32300,32300,32300,0
|
|
20241122,174800,76580503100,32300,32300,32300,32300,0
|
|
20241122,174700,76580503100,32300,32300,32300,32300,0
|
|
20241122,174600,76580503100,32300,32300,32300,32300,0
|
|
20241122,174500,76580503100,32300,32300,32300,32300,0
|
|
20241122,174400,76580503100,32300,32300,32300,32300,0
|
|
20241122,174300,76580503100,32300,32300,32300,32300,0
|
|
20241122,174200,76580503100,32300,32300,32300,32300,0
|
|
20241122,174100,76580503100,32300,32300,32300,32300,0
|
|
20241122,174000,76580503100,32300,32300,32300,32300,0
|
|
20241122,173900,76580503100,32300,32300,32300,32300,0
|
|
20241122,173800,76580503100,32300,32300,32300,32300,17915
|
|
20241122,173700,76580503100,32300,32300,32300,32300,0
|
|
20241122,173600,76580503100,32300,32300,32300,32300,0
|
|
20241122,173500,76580503100,32300,32300,32300,32300,0
|
|
20241122,173400,76580503100,32300,32300,32300,32300,0
|
|
20241122,173300,76580503100,32300,32300,32300,32300,0
|
|
20241122,173200,76580503100,32300,32300,32300,32300,0
|
|
20241122,173100,76580503100,32300,32300,32300,32300,0
|
|
20241122,173000,76580503100,32300,32300,32300,32300,0
|
|
20241122,172900,76580503100,32300,32300,32300,32300,0
|
|
20241122,172800,76580503100,32300,32300,32300,32300,0
|
|
20241122,172700,76580503100,32300,32300,32300,32300,0
|
|
20241122,172600,76580503100,32300,32300,32300,32300,0
|
|
20241122,172500,76580503100,32300,32300,32300,32300,0
|
|
20241122,172400,76580503100,32300,32300,32300,32300,0
|
|
20241122,172300,76580503100,32300,32300,32300,32300,0
|
|
20241122,172200,76580503100,32300,32300,32300,32300,0
|
|
20241122,172100,76580503100,32300,32300,32300,32300,0
|
|
20241122,172000,76580503100,32300,32300,32300,32300,0
|
|
20241122,171900,76580503100,32300,32300,32300,32300,0
|
|
20241122,171800,76580503100,32300,32300,32300,32300,0
|
|
20241122,171700,76580503100,32300,32300,32300,32300,0
|
|
20241122,171600,76580503100,32300,32300,32300,32300,0
|
|
20241122,171500,76580503100,32300,32300,32300,32300,0
|
|
20241122,171400,76580503100,32300,32300,32300,32300,0
|
|
20241122,171300,76580503100,32300,32300,32300,32300,0
|
|
20241122,171200,76580503100,32300,32300,32300,32300,0
|
|
20241122,171100,76580503100,32300,32300,32300,32300,0
|
|
20241122,171000,76580503100,32300,32300,32300,32300,0
|
|
20241122,170900,76580503100,32300,32300,32300,32300,0
|
|
20241122,170800,76580503100,32300,32300,32300,32300,17915
|
|
20241122,170700,76580503100,32300,32300,32300,32300,0
|
|
20241122,170600,76580503100,32300,32300,32300,32300,0
|
|
20241122,170500,76580503100,32300,32300,32300,32300,0
|
|
20241122,170400,76580503100,32300,32300,32300,32300,0
|
|
20241122,170300,76580503100,32300,32300,32300,32300,0
|
|
20241122,170200,76580503100,32300,32300,32300,32300,0
|
|
20241122,170100,76580503100,32300,32300,32300,32300,0
|
|
20241122,170000,76580503100,32300,32300,32300,32300,0
|
|
20241122,165900,76580503100,32300,32300,32300,32300,0
|
|
20241122,165800,76580503100,32300,32300,32300,32300,0
|
|
20241122,165700,76580503100,32300,32300,32300,32300,0
|
|
20241122,165600,76580503100,32300,32300,32300,32300,0
|
|
20241122,165500,76580503100,32300,32300,32300,32300,0
|
|
20241122,165400,76580503100,32300,32300,32300,32300,0
|
|
20241122,165300,76580503100,32300,32300,32300,32300,0
|
|
20241122,165200,76580503100,32300,32300,32300,32300,0
|
|
20241122,165100,76580503100,32300,32300,32300,32300,0
|
|
20241122,165000,76580503100,32300,32300,32300,32300,0
|
|
20241122,164900,76580503100,32300,32300,32300,32300,0
|
|
20241122,164800,76580503100,32300,32300,32300,32300,0
|
|
20241122,164700,76580503100,32300,32300,32300,32300,0
|
|
20241122,164600,76580503100,32300,32300,32300,32300,0
|
|
20241122,164500,76580503100,32300,32300,32300,32300,0
|
|
20241122,164400,76580503100,32300,32300,32300,32300,0
|
|
20241122,164300,76580503100,32300,32300,32300,32300,0
|
|
20241122,164200,76580503100,32300,32300,32300,32300,0
|
|
20241122,164100,76580503100,32300,32300,32300,32300,0
|
|
20241122,164000,76580503100,32300,32300,32300,32300,0
|
|
20241122,163900,76580503100,32300,32300,32300,32300,0
|
|
20241122,163800,76580503100,32300,32300,32300,32300,17915
|
|
20241122,163700,76580503100,32300,32300,32300,32300,0
|
|
20241122,163600,76580503100,32300,32300,32300,32300,0
|
|
20241122,163500,76580503100,32300,32300,32300,32300,0
|
|
20241122,163400,76580503100,32300,32300,32300,32300,0
|
|
20241122,163300,76580503100,32300,32300,32300,32300,0
|
|
20241122,163200,76580503100,32300,32300,32300,32300,0
|
|
20241122,163100,76580503100,32300,32300,32300,32300,0
|
|
20241122,163000,76580503100,32300,32300,32300,32300,0
|
|
20241122,162900,76580503100,32300,32300,32300,32300,0
|
|
20241122,162800,76580503100,32300,32300,32300,32300,0
|
|
20241122,162700,76580503100,32300,32300,32300,32300,0
|
|
20241122,162600,76580503100,32300,32300,32300,32300,0
|
|
20241122,162500,76580503100,32300,32300,32300,32300,0
|
|
20241122,162400,76580503100,32300,32300,32300,32300,0
|
|
20241122,162300,76580503100,32300,32300,32300,32300,0
|
|
20241122,162200,76580503100,32300,32300,32300,32300,0
|
|
20241122,162100,76580503100,32300,32300,32300,32300,0
|
|
20241122,162000,76580503100,32300,32300,32300,32300,0
|
|
20241122,161900,76580503100,32300,32300,32300,32300,0
|
|
20241122,161800,76580503100,32300,32300,32300,32300,0
|
|
20241122,161700,76580503100,32300,32300,32300,32300,0
|
|
20241122,161600,76580503100,32300,32300,32300,32300,0
|
|
20241122,161500,76580503100,32300,32300,32300,32300,0
|
|
20241122,161400,76580503100,32300,32300,32300,32300,0
|
|
20241122,161300,76580503100,32300,32300,32300,32300,0
|
|
20241122,161200,76580503100,32300,32300,32300,32300,0
|
|
20241122,161100,76580503100,32300,32300,32300,32300,0
|
|
20241122,161000,76580503100,32300,32300,32300,32300,0
|
|
20241122,160900,76580503100,32300,32300,32300,32300,0
|
|
20241122,160800,76580503100,32300,32300,32300,32300,17915
|
|
20241122,160700,76580503100,32300,32300,32300,32300,0
|
|
20241122,160600,76580503100,32300,32300,32300,32300,0
|
|
20241122,160500,76580503100,32300,32300,32300,32300,0
|
|
20241122,160400,76580503100,32300,32300,32300,32300,0
|
|
20241122,160300,76580503100,32300,32300,32300,32300,0
|
|
20241122,160200,76580503100,32300,32300,32300,32300,0
|
|
20241122,160100,76580503100,32300,32300,32300,32300,0
|
|
20241122,160000,76580503100,32300,32300,32300,32300,0
|
|
20241122,155900,76580503100,32300,32300,32300,32300,0
|
|
20241122,155800,76580503100,32300,32300,32300,32300,0
|
|
20241122,155700,76580503100,32300,32300,32300,32300,0
|
|
20241122,155600,76580503100,32300,32300,32300,32300,0
|
|
20241122,155500,76580503100,32300,32300,32300,32300,0
|
|
20241122,155400,76580503100,32300,32300,32300,32300,0
|
|
20241122,155300,76580503100,32300,32300,32300,32300,0
|
|
20241122,155200,76580503100,32300,32300,32300,32300,0
|
|
20241122,155100,76580503100,32300,32300,32300,32300,0
|
|
20241122,155000,76580503100,32300,32300,32300,32300,0
|
|
20241122,154900,76580503100,32300,32300,32300,32300,0
|
|
20241122,154800,76580503100,32300,32300,32300,32300,0
|
|
20241122,154700,76580503100,32300,32300,32300,32300,0
|
|
20241122,154600,76580503100,32300,32300,32300,32300,0
|
|
20241122,154500,76580503100,32300,32300,32300,32300,0
|
|
20241122,154400,76580503100,32300,32300,32300,32300,0
|
|
20241122,154300,76580503100,32300,32300,32300,32300,0
|
|
20241122,154200,76580503100,32300,32300,32300,32300,0
|
|
20241122,154100,76580503100,32300,32300,32300,32300,0
|
|
20241122,154000,76580503100,32300,32300,32300,32300,0
|
|
20241122,153900,76580503100,32300,32300,32300,32300,0
|
|
20241122,153800,76580503100,32300,32300,32300,32300,17915
|
|
20241122,153700,76580503100,32300,32300,32300,32300,0
|
|
20241122,153600,76580503100,32300,32300,32300,32300,0
|
|
20241122,153500,76580503100,32300,32300,32300,32300,0
|
|
20241122,153400,76580503100,32300,32300,32300,32300,0
|
|
20241122,153300,76580503100,32300,32300,32300,32300,0
|
|
20241122,153200,76580503100,32300,32300,32300,32300,0
|
|
20241122,153100,76580503100,32300,32300,32300,32300,0
|
|
20241122,153000,76580503100,32300,32300,32300,32300,17915
|
|
20241122,152900,76001848600,32400,32400,32400,32400,0
|
|
20241122,152800,76001848600,32400,32400,32400,32400,0
|
|
20241122,152700,76001848600,32400,32400,32400,32400,0
|
|
20241122,152600,76001848600,32400,32400,32400,32400,0
|
|
20241122,152500,76001848600,32400,32400,32400,32400,0
|
|
20241122,152400,76001848600,32400,32400,32400,32400,0
|
|
20241122,152300,76001848600,32400,32400,32400,32400,0
|
|
20241122,152200,76001848600,32400,32400,32400,32400,0
|
|
20241122,152100,76001848600,32400,32400,32400,32400,0
|
|
20241122,152000,76001848600,32400,32400,32400,32400,0
|
|
20241122,151900,76001848600,32400,32450,32550,32250,7767
|
|
20241122,151800,75749984500,32450,32350,32550,32300,6783
|
|
20241122,151700,75529826550,32300,32200,32350,32200,4720
|
|
20241122,151600,75377523700,32200,32250,32250,32150,4259
|
|
20241122,151500,75240416950,32250,32300,32300,32200,2160
|
|
20241122,151400,75170767000,32300,32250,32350,32250,2585
|
|
20241122,151300,75087299150,32300,32150,32300,32150,3076
|
|
20241122,151200,74988192200,32150,32100,32200,32000,1487
|
|
20241122,151100,74940434600,32050,32050,32100,32000,1450
|
|
20241122,151000,74893967000,32050,31950,32050,31950,875
|
|
20241122,150900,74865954450,31950,32000,32050,31900,1113
|
|
20241122,150800,74830337150,32000,31850,32000,31800,1153
|
|
20241122,150700,74793570450,31850,31900,31950,31800,758
|
|
20241122,150600,74769403200,31700,32050,32100,31700,2845
|
|
20241122,150500,74678529750,32050,31800,32050,31750,1800
|
|
20241122,150400,74621066650,31800,31750,31800,31700,1124
|
|
20241122,150300,74585359350,31750,31700,31850,31700,1846
|
|
20241122,150200,74526710750,31700,31650,31750,31550,3612
|
|
20241122,150100,74412384750,31750,31850,31850,31600,3727
|
|
20241122,150000,74294031400,31850,32000,32050,31850,2346
|
|
20241122,145900,74219136300,32050,32200,32200,32000,1714
|
|
20241122,145800,74164149300,32150,32150,32250,32100,1473
|
|
20241122,145700,74116751700,32100,32150,32200,32100,670
|
|
20241122,145600,74095218350,32150,32250,32350,32100,2146
|
|
20241122,145500,74025976700,32250,32100,32250,32000,4750
|
|
20241122,145400,73873566300,32150,31900,32150,31900,1589
|
|
20241122,145300,73822753350,31950,31900,32000,31900,432
|
|
20241122,145200,73808946950,31900,32050,32050,31850,2084
|
|
20241122,145100,73742290850,32050,32150,32200,32000,4503
|
|
20241122,145000,73597911900,32150,32100,32200,32100,1266
|
|
20241122,144900,73557223100,32100,32000,32150,32000,966
|
|
20241122,144800,73526261450,32000,32050,32100,32000,1715
|
|
20241122,144700,73471284850,32050,31950,32050,31950,1376
|
|
20241122,144600,73427266500,31900,32150,32150,31900,1747
|
|
20241122,144500,73371290150,32100,32100,32100,32000,2193
|
|
20241122,144400,73300958450,32100,31950,32100,31850,3231
|
|
20241122,144300,73197614050,31950,31900,31950,31850,596
|
|
20241122,144200,73178603450,31950,31800,31950,31800,1564
|
|
20241122,144100,73128732750,31800,31850,31850,31800,536
|
|
20241122,144000,73111663850,31850,31850,31900,31750,1016
|
|
20241122,143900,73079354400,31850,32000,32000,31850,1095
|
|
20241122,143800,73044424200,31950,31800,32050,31800,3851
|
|
20241122,143700,72921344650,31800,31700,31850,31700,1536
|
|
20241122,143600,72872522100,31700,31700,31700,31600,1446
|
|
20241122,143500,72826745950,31650,31600,31750,31600,1033
|
|
20241122,143400,72794033200,31600,31500,31600,31500,752
|
|
20241122,143300,72770313150,31500,31600,31650,31500,1289
|
|
20241122,143200,72729608700,31600,31700,31700,31600,831
|
|
20241122,143100,72703320550,31650,31700,31750,31550,1431
|
|
20241122,143000,72658012100,31650,31550,31700,31550,1551
|
|
20241122,142900,72608950250,31500,31350,31500,31300,3638
|
|
20241122,142800,72494525700,31400,31250,31400,31150,2509
|
|
20241122,142700,72416158650,31250,31450,31500,31250,1272
|
|
20241122,142600,72376240000,31450,31350,31450,31350,1255
|
|
20241122,142500,72336805700,31350,31250,31350,31200,1590
|
|
20241122,142400,72287113000,31250,31200,31300,31150,800
|
|
20241122,142300,72262143750,31200,31300,31300,31100,3860
|
|
20241122,142200,72141736000,31300,31400,31400,31250,4172
|
|
20241122,142100,72011112300,31400,31300,31500,31250,2139
|
|
20241122,142000,71944073700,31300,31450,31450,31300,2349
|
|
20241122,141900,71870403050,31400,31400,31500,31400,1633
|
|
20241122,141800,71819042300,31400,31700,31700,31400,1431
|
|
20241122,141700,71773949250,31650,31500,31800,31450,1595
|
|
20241122,141600,71723445900,31500,31400,31550,31350,1935
|
|
20241122,141500,71662538750,31350,31400,31450,31300,2065
|
|
20241122,141400,71597784700,31400,31350,31550,31350,1494
|
|
20241122,141300,71550814100,31350,31650,31650,31350,5128
|
|
20241122,141200,71389403100,31650,31700,31800,31650,1264
|
|
20241122,141100,71349297750,31700,31800,31800,31700,1143
|
|
20241122,141000,71313004700,31750,31800,31900,31750,982
|
|
20241122,140900,71281753850,31800,31500,31800,31450,1845
|
|
20241122,140800,71223277300,31450,31750,31750,31450,3326
|
|
20241122,140700,71118180400,31750,31650,31750,31600,1314
|
|
20241122,140600,71076549600,31650,31600,31700,31550,1935
|
|
20241122,140500,71015365750,31600,31650,31700,31450,1864
|
|
20241122,140400,70956487150,31700,31600,31750,31600,3587
|
|
20241122,140300,70842809950,31550,31400,31650,31400,2493
|
|
20241122,140200,70764382000,31450,31450,31500,31350,2713
|
|
20241122,140100,70679187850,31450,31500,31550,31450,1745
|
|
20241122,140000,70624223950,31500,31600,31700,31450,3557
|
|
20241122,135900,70512002500,31600,31500,31700,31450,3052
|
|
20241122,135800,70415700150,31500,31450,31500,31400,3321
|
|
20241122,135700,70311305400,31450,31500,31500,31350,5744
|
|
20241122,135600,70130836900,31450,31750,31800,31450,10823
|
|
20241122,135500,69788960800,31750,31950,31950,31750,2777
|
|
20241122,135400,69700506100,31950,31750,31950,31600,4902
|
|
20241122,135300,69544889400,31700,32250,32250,31500,17283
|
|
20241122,135200,68994428800,32250,32050,32250,32000,3532
|
|
20241122,135100,68881144600,32050,32400,32500,32050,5996
|
|
20241122,135000,68687931950,32450,32200,32450,32100,3271
|
|
20241122,134900,68582468300,32150,32100,32300,32100,2459
|
|
20241122,134800,68503314700,32100,32400,32450,32000,9574
|
|
20241122,134700,68195483900,32450,32250,32500,32150,3643
|
|
20241122,134600,68077850050,32300,32400,32400,32200,3490
|
|
20241122,134500,67965221350,32400,32400,32450,32400,1499
|
|
20241122,134400,67916643200,32400,32500,32500,32250,4020
|
|
20241122,134300,67786623400,32500,32600,32700,32500,3347
|
|
20241122,134200,67677601750,32600,32600,32750,32350,6949
|
|
20241122,134100,67451764800,32600,32850,33150,32350,10178
|
|
20241122,134000,67119168050,32850,32900,32950,32750,1736
|
|
20241122,133900,67062180050,32900,33000,33000,32750,4195
|
|
20241122,133800,66924492600,33000,32950,33050,32900,948
|
|
20241122,133700,66893208350,32900,33150,33150,32850,2018
|
|
20241122,133600,66826593250,33150,33050,33300,32800,4327
|
|
20241122,133500,66683747000,33050,32700,33200,32700,5193
|
|
20241122,133400,66512520200,32700,32800,32950,32650,4866
|
|
20241122,133300,66353017000,32800,32850,33100,32800,5637
|
|
20241122,133200,66167407350,32800,33200,33250,32700,14758
|
|
20241122,133100,65682176800,33200,33150,33500,32950,12037
|
|
20241122,133000,65282575400,33150,33550,33550,33100,7409
|
|
20241122,132900,65035507350,33550,32950,33700,32900,34942
|
|
20241122,132800,63867534650,32950,32300,33000,32250,9821
|
|
20241122,132700,63546693000,32300,32300,32400,32250,1914
|
|
20241122,132600,63484815950,32300,32350,32500,32250,5046
|
|
20241122,132500,63321571600,32350,32650,32900,32250,7484
|
|
20241122,132400,63077887250,32650,32900,32950,32550,6020
|
|
20241122,132300,62880864300,32950,33000,33100,32650,7883
|
|
20241122,132200,62621583450,33000,33100,33350,32900,22227
|
|
20241122,132100,61884921250,33050,32000,33150,31950,30477
|
|
20241122,132000,60888987600,32000,32150,32150,32000,3671
|
|
20241122,131900,60771275350,32100,31950,32150,31950,3609
|
|
20241122,131800,60655527850,31950,32150,32200,31900,12559
|
|
20241122,131700,60253427800,32200,32500,32550,32050,13787
|
|
20241122,131600,59809388900,32500,32600,32700,32500,2188
|
|
20241122,131500,59738088250,32600,32700,32750,32500,7004
|
|
20241122,131400,59509428750,32800,32550,32800,32500,4672
|
|
20241122,131300,59356797050,32500,32650,32700,32400,9218
|
|
20241122,131200,59056655850,32600,32550,32700,32300,10010
|
|
20241122,131100,58731547850,32600,32450,32700,32400,12129
|
|
20241122,131000,58336294750,32450,32600,32700,32300,23614
|
|
20241122,130900,57568565650,32600,33100,33100,32600,25212
|
|
20241122,130800,56740935850,33100,33350,33350,32950,20319
|
|
20241122,130700,56068297750,33300,33550,33600,33100,16664
|
|
20241122,130600,55513115650,33650,33800,34050,33400,19106
|
|
20241122,130500,54869462300,33800,33700,33900,33700,5328
|
|
20241122,130400,54689319750,33750,33800,34000,33700,13008
|
|
20241122,130300,54249461150,33800,34250,34350,33750,21133
|
|
20241122,130200,53531333950,34250,33750,34500,33650,36881
|
|
20241122,130100,52269712150,33700,33600,33750,33400,16691
|
|
20241122,130000,51709598400,33550,34150,34200,33450,24713
|
|
20241122,125900,50874579550,34200,34100,34200,33800,17070
|
|
20241122,125800,50294213350,34150,34200,34250,33750,26097
|
|
20241122,125700,49406567100,34150,33750,34300,33750,46044
|
|
20241122,125600,47834972350,33850,33750,34150,33400,52474
|
|
20241122,125500,46059170600,33700,32900,33750,32900,28964
|
|
20241122,125400,45090703850,32950,33350,33350,32750,22519
|
|
20241122,125300,44347867850,33350,33200,33400,33050,17445
|
|
20241122,125200,43768733250,33200,33400,33700,33050,41185
|
|
20241122,125100,42390803650,33350,33350,33700,33050,66577
|
|
20241122,125000,40168089250,33350,33300,33350,33250,12430
|
|
20241122,124900,39754152700,33300,33300,33300,33300,0
|
|
20241122,124800,39754152700,33300,32300,33300,32300,64437
|
|
20241122,124700,37633655650,32350,31850,32350,31800,5797
|
|
20241122,124600,37447716200,31900,31750,32100,31700,4999
|
|
20241122,124500,37288440550,31750,31950,31950,31600,7739
|
|
20241122,124400,37042675900,31900,31850,32050,31850,4416
|
|
20241122,124300,36901726050,31900,32000,32200,31850,8012
|
|
20241122,124200,36645480200,32000,31950,32150,31900,5077
|
|
20241122,124100,36482994350,31950,31900,32150,31800,15349
|
|
20241122,124000,35992888200,31950,32350,32550,31650,28578
|
|
20241122,123900,35076765300,32350,32700,32850,32200,22697
|
|
20241122,123800,34339481100,32650,33050,33050,32550,31057
|
|
20241122,123700,33320941350,33000,32000,33150,31750,80317
|
|
20241122,123600,30688627000,32050,31150,32300,31150,19131
|
|
20241122,123500,30079686450,31150,31050,31150,31050,708
|
|
20241122,123400,30057674800,31050,31250,31250,31050,2385
|
|
20241122,123300,29983349050,31200,31200,31250,31100,1991
|
|
20241122,123200,29921266700,31250,30950,31300,30900,4279
|
|
20241122,123100,29788167550,30950,31100,31100,30800,8189
|
|
20241122,123000,29534691450,31150,31050,31250,30950,4114
|
|
20241122,122900,29406731100,31050,31500,31550,30950,11232
|
|
20241122,122800,29056750500,31450,31200,31550,31200,5383
|
|
20241122,122700,28887702750,31200,31400,31500,31200,2965
|
|
20241122,122600,28794732350,31350,31250,31500,31250,6054
|
|
20241122,122500,28604796350,31200,31600,31600,31200,13543
|
|
20241122,122400,28180468950,31600,31450,31800,31450,7910
|
|
20241122,122300,27930147400,31500,31550,31650,31350,8910
|
|
20241122,122200,27649660550,31500,31950,31950,31350,19403
|
|
20241122,122100,27035360250,31900,32150,32600,31900,19828
|
|
20241122,122000,26394555950,32100,32150,32800,32000,46814
|
|
20241122,121900,24878321950,32100,31950,32400,31650,26081
|
|
20241122,121800,24043852350,31950,32100,32250,31700,25284
|
|
20241122,121700,23235801350,32200,31550,32350,31450,47892
|
|
20241122,121600,21706887450,31500,30750,31550,30750,17496
|
|
20241122,121500,21162669650,30700,30550,30700,30450,1113
|
|
20241122,121400,21128592250,30550,30500,30550,30400,156
|
|
20241122,121300,21123832900,30400,30400,30500,30400,819
|
|
20241122,121200,21098898300,30350,30450,30450,30350,649
|
|
20241122,121100,21079172950,30450,30450,30450,30400,89
|
|
20241122,121000,21076465000,30450,30450,30450,30450,75
|
|
20241122,120900,21074181250,30450,30500,30550,30400,496
|
|
20241122,120800,21059068150,30500,30550,30550,30500,40
|
|
20241122,120700,21057847650,30500,30600,30600,30500,495
|
|
20241122,120600,21042716250,30600,30600,30600,30550,334
|
|
20241122,120500,21032496900,30550,30500,30550,30500,124
|
|
20241122,120400,21028711300,30500,30450,30500,30450,22
|
|
20241122,120300,21028040950,30450,30350,30500,30350,1484
|
|
20241122,120200,20982830650,30350,30350,30400,30300,772
|
|
20241122,120100,20959406600,30350,30350,30350,30350,568
|
|
20241122,120000,20942167800,30400,30400,30400,30400,266
|
|
20241122,115900,20934081400,30450,30450,30450,30350,938
|
|
20241122,115800,20905591900,30450,30500,30550,30450,919
|
|
20241122,115700,20877575150,30500,30600,30600,30500,458
|
|
20241122,115600,20863579550,30600,30600,30600,30600,515
|
|
20241122,115500,20847820550,30550,30700,30700,30550,593
|
|
20241122,115400,20829675500,30700,30750,30750,30700,646
|
|
20241122,115300,20809835900,30750,30750,30800,30750,1014
|
|
20241122,115200,20778654700,30750,30750,30750,30750,612
|
|
20241122,115100,20759835700,30750,30750,30800,30700,954
|
|
20241122,115000,20730497150,30750,30650,30850,30550,3073
|
|
20241122,114900,20636102200,30650,30650,30650,30650,521
|
|
20241122,114800,20620133550,30650,30500,30650,30500,1514
|
|
20241122,114700,20573829450,30550,30600,30600,30550,91
|
|
20241122,114600,20571045250,30600,30650,30650,30600,1915
|
|
20241122,114500,20512361900,30650,30600,30650,30600,978
|
|
20241122,114400,20482387750,30650,30550,30650,30550,739
|
|
20241122,114300,20459777000,30600,30600,30600,30550,181
|
|
20241122,114200,20454239150,30600,30600,30600,30500,82
|
|
20241122,114100,20451734950,30450,30550,30600,30450,414
|
|
20241122,114000,20439094300,30550,30550,30600,30500,615
|
|
20241122,113900,20420315250,30550,30550,30600,30550,253
|
|
20241122,113800,20412583900,30550,30600,30600,30550,377
|
|
20241122,113700,20401059000,30600,30500,30650,30450,487
|
|
20241122,113600,20386207400,30450,30400,30500,30400,416
|
|
20241122,113500,20373532350,30450,30550,30550,30350,2767
|
|
20241122,113400,20289141400,30550,30600,30600,30550,176
|
|
20241122,113300,20283761800,30600,30550,30700,30550,919
|
|
20241122,113200,20255620400,30550,30600,30850,30550,2752
|
|
20241122,113100,20171121400,30650,30450,30650,30450,1007
|
|
20241122,113000,20140407500,30450,30550,30600,30400,629
|
|
20241122,112900,20121221800,30500,30500,30650,30500,2327
|
|
20241122,112800,20050129550,30550,30250,30550,30250,2433
|
|
20241122,112700,19976102750,30250,30150,30250,30150,423
|
|
20241122,112600,19963328350,30150,30150,30150,30150,41
|
|
20241122,112500,19962092200,30100,30150,30150,30100,59
|
|
20241122,112400,19960316200,30150,30050,30150,30050,948
|
|
20241122,112300,19931794550,30050,30100,30100,30050,23
|
|
20241122,112200,19931102300,30050,30100,30100,30050,500
|
|
20241122,112100,19916073500,30050,30150,30150,30050,264
|
|
20241122,112000,19908139650,30150,30100,30150,30100,551
|
|
20241122,111900,19891544500,30100,30150,30150,30100,229
|
|
20241122,111800,19884640650,30200,30200,30250,30200,409
|
|
20241122,111700,19872288600,30250,30250,30300,30250,646
|
|
20241122,111600,19852746900,30250,30350,30350,30250,785
|
|
20241122,111500,19828949500,30350,30350,30350,30350,460
|
|
20241122,111400,19814988500,30400,30450,30450,30350,1898
|
|
20241122,111300,19757249350,30450,30450,30500,30400,2216
|
|
20241122,111200,19689774800,30450,30350,30450,30350,1606
|
|
20241122,111100,19640972750,30350,30300,30350,30300,1254
|
|
20241122,111000,19602974800,30250,30150,30300,30150,505
|
|
20241122,110900,19587720550,30200,30200,30200,30150,76
|
|
20241122,110800,19585428300,30200,30150,30250,30100,508
|
|
20241122,110700,19570084750,30150,30050,30150,30050,875
|
|
20241122,110600,19543737350,30100,30050,30100,30050,107
|
|
20241122,110500,19540519350,30100,30050,30100,30050,59
|
|
20241122,110400,19538746350,30000,30000,30000,29950,490
|
|
20241122,110300,19524047050,30000,30100,30100,30000,238
|
|
20241122,110200,19516899800,30050,30100,30100,30050,175
|
|
20241122,110100,19511636200,30100,30050,30100,30050,105
|
|
20241122,110000,19508477250,30100,30100,30150,30050,79
|
|
20241122,105900,19506099350,30150,30100,30150,30100,293
|
|
20241122,105800,19497272500,30100,30050,30100,30050,70
|
|
20241122,105700,19495166450,30050,30000,30050,30000,110
|
|
20241122,105600,19491862850,30050,30000,30050,30000,370
|
|
20241122,105500,19480762200,29950,30000,30000,29950,132
|
|
20241122,105400,19476804050,29950,29950,29950,29900,587
|
|
20241122,105300,19459231250,29950,29950,30000,29900,976
|
|
20241122,105200,19430009050,30000,30000,30000,29950,280
|
|
20241122,105100,19421609100,30000,29950,30000,29950,242
|
|
20241122,105000,19414350700,29950,30050,30050,29950,1552
|
|
20241122,104900,19367823250,30050,30150,30150,30050,586
|
|
20241122,104800,19350161250,30150,30200,30200,30150,203
|
|
20241122,104700,19344033700,30200,30200,30200,30150,473
|
|
20241122,104600,19329763600,30200,30200,30250,30200,237
|
|
20241122,104500,19322601000,30200,30250,30300,30200,912
|
|
20241122,104400,19295052600,30200,30250,30250,30200,511
|
|
20241122,104300,19279609550,30300,30250,30300,30250,129
|
|
20241122,104200,19275702900,30250,30250,30300,30250,339
|
|
20241122,104100,19265442200,30250,30300,30300,30200,514
|
|
20241122,104000,19249890500,30300,30250,30350,30250,1429
|
|
20241122,103900,19206592400,30250,30150,30250,30150,1491
|
|
20241122,103800,19161574950,30150,30050,30150,30050,932
|
|
20241122,103700,19133536800,30050,30050,30050,30000,199
|
|
20241122,103600,19127558050,30050,30100,30100,30050,472
|
|
20241122,103500,19113374400,30100,30050,30100,30000,591
|
|
20241122,103400,19095624800,30050,30050,30050,30050,20
|
|
20241122,103300,19095023800,30050,29850,30050,29850,639
|
|
20241122,103200,19075880650,29850,29950,29950,29850,564
|
|
20241122,103100,19059022200,29950,29900,30000,29900,231
|
|
20241122,103000,19052109750,29900,29900,30000,29850,637
|
|
20241122,102900,19033042300,29900,29900,29950,29900,400
|
|
20241122,102800,19021081400,29900,29950,29950,29850,386
|
|
20241122,102700,19009527350,29950,30000,30050,29950,739
|
|
20241122,102600,18987358150,30000,30050,30100,30000,842
|
|
20241122,102500,18962058200,30050,30100,30150,30050,1087
|
|
20241122,102400,18929356700,30050,30050,30100,30000,201
|
|
20241122,102300,18923316600,30050,30050,30050,30000,493
|
|
20241122,102200,18908505500,30000,30000,30100,30000,484
|
|
20241122,102100,18893957250,29950,29900,30000,29850,487
|
|
20241122,102000,18879373600,29900,29850,29900,29800,238
|
|
20241122,101900,18872267850,29850,29950,29950,29850,641
|
|
20241122,101800,18853090650,29950,29950,29950,29900,855
|
|
20241122,101700,18827506600,29900,29900,30000,29850,503
|
|
20241122,101600,18812449850,29900,29900,29900,29850,286
|
|
20241122,101500,18803902500,29900,29800,29900,29800,163
|
|
20241122,101400,18799039400,29800,29800,29800,29750,546
|
|
20241122,101300,18782769600,29750,29750,29800,29700,1360
|
|
20241122,101200,18742318400,29750,29850,29850,29700,3360
|
|
20241122,101100,18642254050,29850,29900,29900,29850,66
|
|
20241122,101000,18640283700,29900,30050,30050,29850,1165
|
|
20241122,100900,18605406000,30100,30000,30100,29950,586
|
|
20241122,100800,18587813000,30000,29950,30000,29950,119
|
|
20241122,100700,18584248400,29950,29900,29950,29850,1030
|
|
20241122,100600,18553413650,29900,29850,29900,29750,1281
|
|
20241122,100500,18515226650,29900,29900,29900,29850,1009
|
|
20241122,100400,18485063450,29950,30000,30050,29900,1594
|
|
20241122,100300,18437303400,29950,30000,30050,29950,601
|
|
20241122,100200,18419272350,30050,29900,30100,29900,2600
|
|
20241122,100100,18341282350,29850,29850,29900,29800,636
|
|
20241122,100000,18322281350,29850,29750,29900,29700,582
|
|
20241122,095900,18304926100,29800,29600,29800,29600,2202
|
|
20241122,095800,18239686050,29600,29750,29800,29600,2449
|
|
20241122,095700,18166857950,29700,29700,29750,29600,1730
|
|
20241122,095600,18115592650,29750,29750,29750,29700,868
|
|
20241122,095500,18089785950,29750,29800,29800,29700,1068
|
|
20241122,095400,18058046050,29800,29650,29900,29600,2803
|
|
20241122,095300,17974680400,29800,29950,29950,29600,3606
|
|
20241122,095200,17867479900,29950,29950,30000,29900,194
|
|
20241122,095100,17861670400,29900,29950,29950,29900,235
|
|
20241122,095000,17854640450,29850,29850,29950,29800,1183
|
|
20241122,094900,17819338700,29850,30000,30050,29850,787
|
|
20241122,094800,17795774550,30000,29950,30000,29850,557
|
|
20241122,094700,17779107200,30000,29950,30000,29900,1013
|
|
20241122,094600,17748788550,30050,29900,30050,29900,877
|
|
20241122,094500,17722504100,29900,29800,29950,29750,399
|
|
20241122,094400,17710601950,29750,29950,30000,29750,2912
|
|
20241122,094300,17623625000,29950,30100,30100,29900,1688
|
|
20241122,094200,17573010850,30050,29800,30050,29750,3218
|
|
20241122,094100,17477026000,29800,29850,29900,29800,2401
|
|
20241122,094000,17405385350,29850,30050,30050,29700,7746
|
|
20241122,093900,17173987650,30050,30050,30250,30000,1783
|
|
20241122,093800,17120364750,30050,30200,30250,30000,1469
|
|
20241122,093700,17076107600,30200,30350,30350,30200,787
|
|
20241122,093600,17052285700,30400,30050,30400,30000,1872
|
|
20241122,093500,16995747950,30100,30400,30400,30050,2136
|
|
20241122,093400,16931286700,30200,30050,30200,29950,6882
|
|
20241122,093300,16724581850,30050,30100,30200,30050,2047
|
|
20241122,093200,16662881850,30100,30250,30250,30100,2472
|
|
20241122,093100,16588333750,30250,30450,30450,30200,3370
|
|
20241122,093000,16486134900,30400,30250,30450,30200,1487
|
|
20241122,092900,16441067850,30250,30200,30250,30150,2327
|
|
20241122,092800,16370830900,30200,30300,30350,30100,4451
|
|
20241122,092700,16236398050,30300,30500,30550,30000,15005
|
|
20241122,092600,15783617950,30550,30450,30550,30400,2889
|
|
20241122,092500,15695639250,30450,30750,30750,30400,3614
|
|
20241122,092400,15585389800,30650,30450,30800,30450,2507
|
|
20241122,092300,15508518800,30450,30850,30850,30450,6567
|
|
20241122,092200,15307273350,30900,31000,31050,30800,2849
|
|
20241122,092100,15219185400,31000,31500,31500,31000,7335
|
|
20241122,092000,14989998600,31400,31050,31500,31000,3981
|
|
20241122,091900,14865601600,31050,31000,31100,30950,1627
|
|
20241122,091800,14815088800,31050,30850,31200,30750,3794
|
|
20241122,091700,14697366250,30800,30900,30950,30750,3839
|
|
20241122,091600,14578938350,30900,30700,31000,30700,3856
|
|
20241122,091500,14459948200,30750,30950,31050,30600,10054
|
|
20241122,091400,14150563650,30950,31400,31450,30950,9076
|
|
20241122,091300,13867732950,31450,31200,31500,31150,8361
|
|
20241122,091200,13605942550,31200,31200,31250,31000,8305
|
|
20241122,091100,13347609600,31200,31250,31450,31200,5756
|
|
20241122,091000,13167626150,31200,31650,31650,31100,9911
|
|
20241122,090900,12857308750,31650,31550,31800,31400,7285
|
|
20241122,090800,12627452050,31700,31850,32000,31500,13812
|
|
20241122,090700,12189564700,31800,32050,32050,31050,17122
|
|
20241122,090600,11649201850,32050,32100,32500,31950,25155
|
|
20241122,090500,10838270750,32100,31800,32250,31650,15562
|
|
20241122,090400,10342079100,31800,31650,32450,31600,30696
|
|
20241122,090300,9356866400,31650,32650,32800,31150,45295
|
|
20241122,090200,7909068800,32650,33150,33200,32350,60584
|
|
20241122,090100,5923129450,33200,30800,33300,30500,116076
|
|
20241122,090000,2163877250,30900,30300,31550,30250,67673
|