587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,184400,658833900,26250,26250,26250,26250,241
|
|
20241105,184300,658833900,26250,26250,26250,26250,0
|
|
20241105,184200,658833900,26250,26250,26250,26250,0
|
|
20241105,184100,658833900,26250,26250,26250,26250,0
|
|
20241105,184000,658833900,26250,26250,26250,26250,0
|
|
20241105,183900,658833900,26250,26250,26250,26250,0
|
|
20241105,183800,658833900,26250,26250,26250,26250,0
|
|
20241105,183700,658833900,26250,26250,26250,26250,0
|
|
20241105,183600,658833900,26250,26250,26250,26250,0
|
|
20241105,183500,658833900,26250,26250,26250,26250,0
|
|
20241105,183400,658833900,26250,26250,26250,26250,0
|
|
20241105,183300,658833900,26250,26250,26250,26250,0
|
|
20241105,183200,658833900,26250,26250,26250,26250,0
|
|
20241105,183100,658833900,26250,26250,26250,26250,0
|
|
20241105,183000,658833900,26250,26250,26250,26250,0
|
|
20241105,182900,658833900,26250,26250,26250,26250,0
|
|
20241105,182800,658833900,26250,26250,26250,26250,0
|
|
20241105,182700,658833900,26250,26250,26250,26250,0
|
|
20241105,182600,658833900,26250,26250,26250,26250,0
|
|
20241105,182500,658833900,26250,26250,26250,26250,0
|
|
20241105,182400,658833900,26250,26250,26250,26250,0
|
|
20241105,182300,658833900,26250,26250,26250,26250,0
|
|
20241105,182200,658833900,26250,26250,26250,26250,0
|
|
20241105,182100,658833900,26250,26250,26250,26250,0
|
|
20241105,182000,658833900,26250,26250,26250,26250,0
|
|
20241105,181900,658833900,26250,26250,26250,26250,0
|
|
20241105,181800,658833900,26250,26250,26250,26250,0
|
|
20241105,181700,658833900,26250,26250,26250,26250,0
|
|
20241105,181600,658833900,26250,26250,26250,26250,0
|
|
20241105,181500,658833900,26250,26250,26250,26250,0
|
|
20241105,181400,658833900,26250,26250,26250,26250,241
|
|
20241105,181300,658833900,26250,26250,26250,26250,0
|
|
20241105,181200,658833900,26250,26250,26250,26250,0
|
|
20241105,181100,658833900,26250,26250,26250,26250,0
|
|
20241105,181000,658833900,26250,26250,26250,26250,0
|
|
20241105,180900,658833900,26250,26250,26250,26250,0
|
|
20241105,180800,658833900,26250,26250,26250,26250,0
|
|
20241105,180700,658833900,26250,26250,26250,26250,0
|
|
20241105,180600,658833900,26250,26250,26250,26250,0
|
|
20241105,180500,658833900,26250,26250,26250,26250,0
|
|
20241105,180400,658833900,26250,26250,26250,26250,0
|
|
20241105,180300,658833900,26250,26250,26250,26250,0
|
|
20241105,180200,658833900,26250,26250,26250,26250,0
|
|
20241105,180100,658833900,26250,26250,26250,26250,0
|
|
20241105,180000,658833900,26250,26250,26250,26250,0
|
|
20241105,175900,658833900,26250,26250,26250,26250,0
|
|
20241105,175800,658833900,26250,26250,26250,26250,0
|
|
20241105,175700,658833900,26250,26250,26250,26250,0
|
|
20241105,175600,658833900,26250,26250,26250,26250,0
|
|
20241105,175500,658833900,26250,26250,26250,26250,0
|
|
20241105,175400,658833900,26250,26250,26250,26250,0
|
|
20241105,175300,658833900,26250,26250,26250,26250,0
|
|
20241105,175200,658833900,26250,26250,26250,26250,0
|
|
20241105,175100,658833900,26250,26250,26250,26250,0
|
|
20241105,175000,658833900,26250,26250,26250,26250,0
|
|
20241105,174900,658833900,26250,26250,26250,26250,0
|
|
20241105,174800,658833900,26250,26250,26250,26250,0
|
|
20241105,174700,658833900,26250,26250,26250,26250,0
|
|
20241105,174600,658833900,26250,26250,26250,26250,0
|
|
20241105,174500,658833900,26250,26250,26250,26250,0
|
|
20241105,174400,658833900,26250,26250,26250,26250,241
|
|
20241105,174300,658833900,26250,26250,26250,26250,0
|
|
20241105,174200,658833900,26250,26250,26250,26250,0
|
|
20241105,174100,658833900,26250,26250,26250,26250,0
|
|
20241105,174000,658833900,26250,26250,26250,26250,0
|
|
20241105,173900,658833900,26250,26250,26250,26250,0
|
|
20241105,173800,658833900,26250,26250,26250,26250,0
|
|
20241105,173700,658833900,26250,26250,26250,26250,0
|
|
20241105,173600,658833900,26250,26250,26250,26250,0
|
|
20241105,173500,658833900,26250,26250,26250,26250,0
|
|
20241105,173400,658833900,26250,26250,26250,26250,0
|
|
20241105,173300,658833900,26250,26250,26250,26250,0
|
|
20241105,173200,658833900,26250,26250,26250,26250,0
|
|
20241105,173100,658833900,26250,26250,26250,26250,0
|
|
20241105,173000,658833900,26250,26250,26250,26250,0
|
|
20241105,172900,658833900,26250,26250,26250,26250,0
|
|
20241105,172800,658833900,26250,26250,26250,26250,0
|
|
20241105,172700,658833900,26250,26250,26250,26250,0
|
|
20241105,172600,658833900,26250,26250,26250,26250,0
|
|
20241105,172500,658833900,26250,26250,26250,26250,0
|
|
20241105,172400,658833900,26250,26250,26250,26250,0
|
|
20241105,172300,658833900,26250,26250,26250,26250,0
|
|
20241105,172200,658833900,26250,26250,26250,26250,0
|
|
20241105,172100,658833900,26250,26250,26250,26250,0
|
|
20241105,172000,658833900,26250,26250,26250,26250,0
|
|
20241105,171900,658833900,26250,26250,26250,26250,0
|
|
20241105,171800,658833900,26250,26250,26250,26250,0
|
|
20241105,171700,658833900,26250,26250,26250,26250,0
|
|
20241105,171600,658833900,26250,26250,26250,26250,0
|
|
20241105,171500,658833900,26250,26250,26250,26250,0
|
|
20241105,171400,658833900,26250,26250,26250,26250,241
|
|
20241105,171300,658833900,26250,26250,26250,26250,0
|
|
20241105,171200,658833900,26250,26250,26250,26250,0
|
|
20241105,171100,658833900,26250,26250,26250,26250,0
|
|
20241105,171000,658833900,26250,26250,26250,26250,0
|
|
20241105,170900,658833900,26250,26250,26250,26250,0
|
|
20241105,170800,658833900,26250,26250,26250,26250,0
|
|
20241105,170700,658833900,26250,26250,26250,26250,0
|
|
20241105,170600,658833900,26250,26250,26250,26250,0
|
|
20241105,170500,658833900,26250,26250,26250,26250,0
|
|
20241105,170400,658833900,26250,26250,26250,26250,0
|
|
20241105,170300,658833900,26250,26250,26250,26250,0
|
|
20241105,170200,658833900,26250,26250,26250,26250,0
|
|
20241105,170100,658833900,26250,26250,26250,26250,0
|
|
20241105,170000,658833900,26250,26250,26250,26250,0
|
|
20241105,165900,658833900,26250,26250,26250,26250,0
|
|
20241105,165800,658833900,26250,26250,26250,26250,0
|
|
20241105,165700,658833900,26250,26250,26250,26250,0
|
|
20241105,165600,658833900,26250,26250,26250,26250,0
|
|
20241105,165500,658833900,26250,26250,26250,26250,0
|
|
20241105,165400,658833900,26250,26250,26250,26250,0
|
|
20241105,165300,658833900,26250,26250,26250,26250,0
|
|
20241105,165200,658833900,26250,26250,26250,26250,0
|
|
20241105,165100,658833900,26250,26250,26250,26250,0
|
|
20241105,165000,658833900,26250,26250,26250,26250,0
|
|
20241105,164900,658833900,26250,26250,26250,26250,0
|
|
20241105,164800,658833900,26250,26250,26250,26250,0
|
|
20241105,164700,658833900,26250,26250,26250,26250,0
|
|
20241105,164600,658833900,26250,26250,26250,26250,0
|
|
20241105,164500,658833900,26250,26250,26250,26250,0
|
|
20241105,164400,658833900,26250,26250,26250,26250,241
|
|
20241105,164300,658833900,26250,26250,26250,26250,0
|
|
20241105,164200,658833900,26250,26250,26250,26250,0
|
|
20241105,164100,658833900,26250,26250,26250,26250,0
|
|
20241105,164000,658833900,26250,26250,26250,26250,0
|
|
20241105,163900,658833900,26250,26250,26250,26250,0
|
|
20241105,163800,658833900,26250,26250,26250,26250,0
|
|
20241105,163700,658833900,26250,26250,26250,26250,0
|
|
20241105,163600,658833900,26250,26250,26250,26250,0
|
|
20241105,163500,658833900,26250,26250,26250,26250,0
|
|
20241105,163400,658833900,26250,26250,26250,26250,0
|
|
20241105,163300,658833900,26250,26250,26250,26250,0
|
|
20241105,163200,658833900,26250,26250,26250,26250,0
|
|
20241105,163100,658833900,26250,26250,26250,26250,0
|
|
20241105,163000,658833900,26250,26250,26250,26250,0
|
|
20241105,162900,658833900,26250,26250,26250,26250,0
|
|
20241105,162800,658833900,26250,26250,26250,26250,0
|
|
20241105,162700,658833900,26250,26250,26250,26250,0
|
|
20241105,162600,658833900,26250,26250,26250,26250,0
|
|
20241105,162500,658833900,26250,26250,26250,26250,0
|
|
20241105,162400,658833900,26250,26250,26250,26250,0
|
|
20241105,162300,658833900,26250,26250,26250,26250,0
|
|
20241105,162200,658833900,26250,26250,26250,26250,0
|
|
20241105,162100,658833900,26250,26250,26250,26250,0
|
|
20241105,162000,658833900,26250,26250,26250,26250,0
|
|
20241105,161900,658833900,26250,26250,26250,26250,0
|
|
20241105,161800,658833900,26250,26250,26250,26250,0
|
|
20241105,161700,658833900,26250,26250,26250,26250,0
|
|
20241105,161600,658833900,26250,26250,26250,26250,0
|
|
20241105,161500,658833900,26250,26250,26250,26250,0
|
|
20241105,161400,658833900,26250,26250,26250,26250,241
|
|
20241105,161300,658833900,26250,26250,26250,26250,0
|
|
20241105,161200,658833900,26250,26250,26250,26250,0
|
|
20241105,161100,658833900,26250,26250,26250,26250,0
|
|
20241105,161000,658833900,26250,26250,26250,26250,0
|
|
20241105,160900,658833900,26250,26250,26250,26250,0
|
|
20241105,160800,658833900,26250,26250,26250,26250,0
|
|
20241105,160700,658833900,26250,26250,26250,26250,0
|
|
20241105,160600,658833900,26250,26250,26250,26250,0
|
|
20241105,160500,658833900,26250,26250,26250,26250,0
|
|
20241105,160400,658833900,26250,26250,26250,26250,0
|
|
20241105,160300,658833900,26250,26250,26250,26250,0
|
|
20241105,160200,658833900,26250,26250,26250,26250,0
|
|
20241105,160100,658833900,26250,26250,26250,26250,0
|
|
20241105,160000,658833900,26250,26250,26250,26250,0
|
|
20241105,155900,658833900,26250,26250,26250,26250,0
|
|
20241105,155800,658833900,26250,26250,26250,26250,0
|
|
20241105,155700,658833900,26250,26250,26250,26250,0
|
|
20241105,155600,658833900,26250,26250,26250,26250,0
|
|
20241105,155500,658833900,26250,26250,26250,26250,0
|
|
20241105,155400,658833900,26250,26250,26250,26250,0
|
|
20241105,155300,658833900,26250,26250,26250,26250,0
|
|
20241105,155200,658833900,26250,26250,26250,26250,0
|
|
20241105,155100,658833900,26250,26250,26250,26250,0
|
|
20241105,155000,658833900,26250,26250,26250,26250,0
|
|
20241105,154900,658833900,26250,26250,26250,26250,0
|
|
20241105,154800,658833900,26250,26250,26250,26250,0
|
|
20241105,154700,658833900,26250,26250,26250,26250,0
|
|
20241105,154600,658833900,26250,26250,26250,26250,0
|
|
20241105,154500,658833900,26250,26250,26250,26250,0
|
|
20241105,154400,658833900,26250,26250,26250,26250,241
|
|
20241105,154300,658833900,26250,26250,26250,26250,0
|
|
20241105,154200,658833900,26250,26250,26250,26250,0
|
|
20241105,154100,658833900,26250,26250,26250,26250,0
|
|
20241105,154000,658833900,26250,26250,26250,26250,0
|
|
20241105,153900,658833900,26250,26250,26250,26250,0
|
|
20241105,153800,658833900,26250,26250,26250,26250,0
|
|
20241105,153700,658833900,26250,26250,26250,26250,0
|
|
20241105,153600,658833900,26250,26250,26250,26250,0
|
|
20241105,153500,658833900,26250,26250,26250,26250,0
|
|
20241105,153400,658833900,26250,26250,26250,26250,0
|
|
20241105,153300,658833900,26250,26250,26250,26250,0
|
|
20241105,153200,658833900,26250,26250,26250,26250,0
|
|
20241105,153100,658833900,26250,26250,26250,26250,0
|
|
20241105,153000,658833900,26250,26250,26250,26250,241
|
|
20241105,152900,652507650,26150,26150,26150,26150,0
|
|
20241105,152800,652507650,26150,26150,26150,26150,0
|
|
20241105,152700,652507650,26150,26150,26150,26150,0
|
|
20241105,152600,652507650,26150,26150,26150,26150,0
|
|
20241105,152500,652507650,26150,26150,26150,26150,0
|
|
20241105,152400,652507650,26150,26150,26150,26150,0
|
|
20241105,152300,652507650,26150,26150,26150,26150,0
|
|
20241105,152200,652507650,26150,26150,26150,26150,0
|
|
20241105,152100,652507650,26150,26150,26150,26150,0
|
|
20241105,152000,652507650,26150,26150,26150,26150,0
|
|
20241105,151900,652507650,26150,26200,26200,26150,152
|
|
20241105,151800,648528650,26200,26200,26200,26200,1
|
|
20241105,151700,648502450,26200,26200,26200,26200,11
|
|
20241105,151600,648214250,26200,26250,26250,26200,11
|
|
20241105,151500,647926000,26300,26300,26300,26300,1
|
|
20241105,151400,647899700,26300,26300,26300,26200,9
|
|
20241105,151300,647663700,26300,26300,26300,26300,2
|
|
20241105,151200,647611100,26200,26300,26300,26200,9
|
|
20241105,151100,647375200,26300,26300,26300,26300,22
|
|
20241105,151000,646796600,26200,26200,26300,26200,40
|
|
20241105,150900,645748500,26300,26300,26300,26300,3
|
|
20241105,150800,645669600,26200,26300,26300,26200,109
|
|
20241105,150700,642803700,26300,26300,26300,26300,2
|
|
20241105,150600,642751100,26300,26300,26300,26300,2
|
|
20241105,150500,642698500,26200,26300,26300,26200,124
|
|
20241105,150400,639449600,26300,26250,26300,26250,2
|
|
20241105,150300,639397050,26250,26250,26250,26250,1
|
|
20241105,150200,639370800,26250,26250,26250,26250,27
|
|
20241105,150100,638662050,26250,26250,26250,26250,1
|
|
20241105,150000,638635800,26250,26250,26300,26150,121
|
|
20241105,145900,635468500,26250,26200,26250,26150,19
|
|
20241105,145800,634970100,26250,26150,26250,26150,19
|
|
20241105,145700,634471750,26150,26150,26150,26150,4
|
|
20241105,145600,634367150,26250,26150,26250,26150,19
|
|
20241105,145500,633868800,26150,26250,26250,26150,2
|
|
20241105,145400,633816400,26250,26250,26250,26250,14
|
|
20241105,145300,633448900,26250,26250,26250,26250,0
|
|
20241105,145200,633448900,26250,26200,26250,26200,17
|
|
20241105,145100,633002700,26200,26350,26350,26200,30
|
|
20241105,145000,632214000,26350,26350,26350,26350,0
|
|
20241105,144900,632214000,26350,26350,26350,26350,15
|
|
20241105,144800,631818750,26300,26300,26300,26300,0
|
|
20241105,144700,631818750,26300,26300,26300,26300,14
|
|
20241105,144600,631450550,26350,26350,26350,26350,0
|
|
20241105,144500,631450550,26350,26350,26350,26350,15
|
|
20241105,144400,631055300,26250,26250,26250,26250,1
|
|
20241105,144300,631029050,26300,26300,26300,26300,15
|
|
20241105,144200,630634550,26250,26250,26250,26250,13
|
|
20241105,144100,630293300,26250,26250,26250,26250,1
|
|
20241105,144000,630267050,26250,26250,26250,26250,15
|
|
20241105,143900,629873300,26250,26250,26250,26250,14
|
|
20241105,143800,629505800,26250,26250,26250,26250,1
|
|
20241105,143700,629479550,26200,26200,26200,26200,0
|
|
20241105,143600,629479550,26200,26300,26300,26200,25
|
|
20241105,143500,628823050,26250,26350,26350,26250,16
|
|
20241105,143400,628401550,26250,26250,26250,26250,5
|
|
20241105,143300,628270300,26350,26350,26350,26350,14
|
|
20241105,143200,627901400,26250,26350,26400,26250,19
|
|
20241105,143100,627401650,26350,26350,26350,26350,35
|
|
20241105,143000,626479400,26350,26350,26350,26350,0
|
|
20241105,142900,626479400,26350,26350,26350,26350,15
|
|
20241105,142800,626084150,26250,26250,26250,26250,0
|
|
20241105,142700,626084150,26250,26300,26350,26200,295
|
|
20241105,142600,618321350,26300,26300,26300,26300,15
|
|
20241105,142500,617926850,26300,26300,26300,26300,0
|
|
20241105,142400,617926850,26300,26300,26300,26300,15
|
|
20241105,142300,617532350,26300,26300,26300,26300,0
|
|
20241105,142200,617532350,26300,26200,26300,26200,27
|
|
20241105,142100,616823450,26300,26300,26300,26300,0
|
|
20241105,142000,616823450,26300,26300,26300,26200,459
|
|
20241105,141900,604753550,26250,26200,26250,26200,15
|
|
20241105,141800,604360500,26200,26200,26200,26200,2
|
|
20241105,141700,604308100,26300,26300,26300,26300,15
|
|
20241105,141600,603913600,26300,26250,26300,26250,276
|
|
20241105,141500,596659800,26200,26250,26250,26200,23
|
|
20241105,141400,596056450,26200,26200,26200,26200,0
|
|
20241105,141300,596056450,26200,26300,26300,26200,31
|
|
20241105,141200,595242750,26200,26150,26200,26150,27
|
|
20241105,141100,594536150,26250,26150,26250,26150,16
|
|
20241105,141000,594116250,26250,26250,26250,26250,15
|
|
20241105,140900,593722500,26200,26200,26200,26200,0
|
|
20241105,140800,593722500,26200,26300,26300,26200,18
|
|
20241105,140700,593249300,26150,26150,26150,26150,0
|
|
20241105,140600,593249300,26150,26150,26200,26150,34
|
|
20241105,140500,592359450,26200,26200,26200,26200,12
|
|
20241105,140400,592045050,26250,26250,26250,26250,14
|
|
20241105,140300,591677550,26150,26150,26150,26150,0
|
|
20241105,140200,591677550,26150,26200,26200,26150,480
|
|
20241105,140100,579113000,26300,26300,26300,26300,15
|
|
20241105,140000,578718500,26250,26250,26250,26250,4
|
|
20241105,135900,578613500,26300,26300,26300,26300,15
|
|
20241105,135800,578219000,26250,26250,26250,26250,0
|
|
20241105,135700,578219000,26250,26250,26250,26250,15
|
|
20241105,135600,577825250,26250,26250,26250,26250,0
|
|
20241105,135500,577825250,26250,26200,26250,26200,16
|
|
20241105,135400,577405300,26200,26250,26250,26200,25
|
|
20241105,135300,576749550,26250,26250,26250,26250,0
|
|
20241105,135200,576749550,26250,26250,26250,26250,15
|
|
20241105,135100,576355800,26150,26250,26250,26150,2
|
|
20241105,135000,576303400,26250,26250,26250,26250,14
|
|
20241105,134900,575935900,26150,26150,26150,26150,16
|
|
20241105,134800,575517500,26250,26250,26250,26250,15
|
|
20241105,134700,575123750,26250,26250,26250,26250,0
|
|
20241105,134600,575123750,26250,26150,26250,26150,16
|
|
20241105,134500,574703850,26250,26250,26250,26250,15
|
|
20241105,134400,574310100,26250,26250,26250,26250,3
|
|
20241105,134300,574231350,26250,26250,26250,26250,15
|
|
20241105,134200,573837600,26200,26200,26200,26200,77
|
|
20241105,134100,571820200,26250,26250,26250,26250,24
|
|
20241105,134000,571190200,26250,26250,26250,26250,0
|
|
20241105,133900,571190200,26250,26200,26250,26200,29
|
|
20241105,133800,570429650,26250,26200,26250,26200,17
|
|
20241105,133700,569983450,26250,26250,26250,26250,0
|
|
20241105,133600,569983450,26250,26250,26250,26250,14
|
|
20241105,133500,569615950,26250,26250,26250,26250,0
|
|
20241105,133400,569615950,26250,26200,26250,26200,23
|
|
20241105,133300,569012600,26200,26200,26200,26200,17
|
|
20241105,133200,568567200,26200,26200,26200,26200,66
|
|
20241105,133100,566838000,26300,26300,26300,26300,0
|
|
20241105,133000,566838000,26300,26300,26300,26200,79
|
|
20241105,132900,564765200,26150,26300,26300,26150,56
|
|
20241105,132800,563292550,26150,26150,26150,26150,0
|
|
20241105,132700,563292550,26150,26350,26350,26150,115
|
|
20241105,132600,560280800,26350,26350,26350,26350,0
|
|
20241105,132500,560280800,26350,26350,26350,26350,15
|
|
20241105,132400,559885550,26250,26250,26250,26250,20
|
|
20241105,132300,559360550,26350,26350,26350,26350,15
|
|
20241105,132200,558965300,26250,26350,26350,26250,28
|
|
20241105,132100,558228900,26250,26300,26300,26250,11
|
|
20241105,132000,557939650,26350,26350,26350,26350,15
|
|
20241105,131900,557544400,26350,26350,26350,26350,0
|
|
20241105,131800,557544400,26350,26250,26350,26250,28
|
|
20241105,131700,556807900,26250,26250,26250,26250,0
|
|
20241105,131600,556807900,26250,26250,26250,26250,1
|
|
20241105,131500,556781650,26250,26250,26250,26250,0
|
|
20241105,131400,556781650,26250,26250,26250,26250,21
|
|
20241105,131300,556230400,26250,26300,26300,26250,16
|
|
20241105,131200,555809650,26250,26250,26250,26250,0
|
|
20241105,131100,555809650,26250,26250,26250,26250,25
|
|
20241105,131000,555153400,26250,26250,26250,26250,0
|
|
20241105,130900,555153400,26250,26250,26250,26250,15
|
|
20241105,130800,554759650,26150,26150,26150,26150,1
|
|
20241105,130700,554733500,26250,26250,26250,26250,14
|
|
20241105,130600,554366000,26150,26250,26250,26150,21
|
|
20241105,130500,553815250,26200,26200,26200,26200,1
|
|
20241105,130400,553789050,26250,26250,26250,26250,15
|
|
20241105,130300,553395300,26250,26250,26250,26250,0
|
|
20241105,130200,553395300,26250,26200,26250,26150,174
|
|
20241105,130100,548842400,26250,26250,26250,26250,0
|
|
20241105,130000,548842400,26250,26250,26250,26250,16
|
|
20241105,125900,548422400,26250,26250,26250,26250,0
|
|
20241105,125800,548422400,26250,26250,26250,26250,15
|
|
20241105,125700,548028650,26200,26200,26200,26200,26
|
|
20241105,125600,547347450,26150,26150,26150,26150,1
|
|
20241105,125500,547321300,26200,26200,26200,26200,15
|
|
20241105,125400,546928300,26150,26150,26150,26150,6
|
|
20241105,125300,546771400,26200,26200,26200,26200,14
|
|
20241105,125200,546404600,26150,26200,26200,26150,3
|
|
20241105,125100,546326100,26200,26250,26250,26200,114
|
|
20241105,125000,543338550,26200,26250,26250,26200,31
|
|
20241105,124900,542525600,26200,26200,26200,26200,15
|
|
20241105,124800,542132600,26200,26250,26250,26200,16
|
|
20241105,124700,541712650,26200,26200,26200,26200,200
|
|
20241105,124600,536472650,26200,26300,26300,26200,258
|
|
20241105,124500,529706800,26300,26300,26300,26300,0
|
|
20241105,124400,529706800,26300,26300,26300,26300,15
|
|
20241105,124300,529312300,26300,26300,26300,26300,1
|
|
20241105,124200,529286000,26300,26300,26300,26250,31
|
|
20241105,124100,528471000,26300,26350,26350,26300,258
|
|
20241105,124000,521684900,26250,26250,26250,26250,1
|
|
20241105,123900,521658650,26350,26350,26350,26350,15
|
|
20241105,123800,521263400,26250,26250,26250,26250,50
|
|
20241105,123700,519950900,26350,26250,26350,26250,19
|
|
20241105,123600,519450650,26250,26250,26250,26250,15
|
|
20241105,123500,519056900,26350,26350,26350,26350,15
|
|
20241105,123400,518661650,26350,26350,26350,26350,15
|
|
20241105,123300,518266400,26300,26300,26300,26300,100
|
|
20241105,123200,515636400,26350,26300,26350,26300,16
|
|
20241105,123100,515214850,26300,26300,26300,26300,79
|
|
20241105,123000,513137150,26300,26250,26300,26250,18
|
|
20241105,122900,512663900,26300,26300,26300,26300,0
|
|
20241105,122800,512663900,26300,26300,26300,26300,16
|
|
20241105,122700,512243100,26300,26300,26300,26300,0
|
|
20241105,122600,512243100,26300,26200,26300,26200,15
|
|
20241105,122500,511848700,26300,26300,26300,26300,16
|
|
20241105,122400,511427900,26200,26200,26200,26200,0
|
|
20241105,122300,511427900,26200,26300,26300,26200,16
|
|
20241105,122200,511007200,26300,26300,26300,26300,1
|
|
20241105,122100,510980900,26300,26300,26300,26300,175
|
|
20241105,122000,506378400,26300,26200,26300,26200,257
|
|
20241105,121900,499634400,26200,26200,26200,26200,15
|
|
20241105,121800,499241400,26150,26250,26250,26150,29
|
|
20241105,121700,498481450,26200,26200,26200,26200,0
|
|
20241105,121600,498481450,26200,26200,26200,26200,17
|
|
20241105,121500,498036050,26200,26200,26200,26200,150
|
|
20241105,121400,494106050,26250,26250,26250,26250,15
|
|
20241105,121300,493712300,26200,26200,26200,26200,10
|
|
20241105,121200,493450300,26200,26200,26200,26200,15
|
|
20241105,121100,493057300,26150,26150,26150,26150,1
|
|
20241105,121000,493031150,26200,26200,26200,26200,20
|
|
20241105,120900,492507150,26200,26200,26200,26200,15
|
|
20241105,120800,492114150,26200,26200,26200,26200,1
|
|
20241105,120700,492087950,26200,26050,26200,26050,16
|
|
20241105,120600,491668900,26100,26100,26100,26100,14
|
|
20241105,120500,491303500,26150,26150,26150,26150,15
|
|
20241105,120400,490911250,26150,26150,26150,26150,10
|
|
20241105,120300,490649750,26150,26150,26150,26150,15
|
|
20241105,120200,490257500,26150,26150,26150,26150,15
|
|
20241105,120100,489865250,26150,26150,26150,26150,0
|
|
20241105,120000,489865250,26150,26150,26150,26150,15
|
|
20241105,115900,489473000,26050,26050,26050,26050,5
|
|
20241105,115800,489342750,26050,26050,26050,26050,3
|
|
20241105,115700,489264600,26050,26050,26050,26050,3
|
|
20241105,115600,489186450,26150,26000,26150,26000,19
|
|
20241105,115500,488690200,26000,26000,26000,26000,5
|
|
20241105,115400,488560200,26150,26000,26150,26000,36
|
|
20241105,115300,487621950,26150,26100,26150,26000,36
|
|
20241105,115200,486681900,26000,26000,26000,26000,3
|
|
20241105,115100,486603900,26000,26100,26100,26000,19
|
|
20241105,115000,486108400,26000,26000,26100,26000,13
|
|
20241105,114900,485769900,26100,26000,26100,26000,19
|
|
20241105,114800,485274400,26000,26000,26000,26000,4
|
|
20241105,114700,485170400,26100,26050,26100,26050,18
|
|
20241105,114600,484700750,26050,26050,26050,26050,12
|
|
20241105,114500,484388150,26000,26000,26000,26000,7
|
|
20241105,114400,484206150,26050,26100,26100,26050,47
|
|
20241105,114300,482981000,26050,26050,26050,26050,5
|
|
20241105,114200,482850750,26050,26100,26150,26050,33
|
|
20241105,114100,481989100,26000,26000,26150,26000,45
|
|
20241105,114000,480813400,26100,25950,26100,25950,19
|
|
20241105,113900,480318100,26000,26000,26000,26000,4
|
|
20241105,113800,480214100,26100,26000,26100,26000,18
|
|
20241105,113700,479744600,26000,26000,26100,26000,23
|
|
20241105,113600,479145100,26000,26000,26000,26000,3
|
|
20241105,113500,479067100,26100,26000,26100,26000,22
|
|
20241105,113400,478493600,26050,26050,26050,26050,3
|
|
20241105,113300,478415450,26050,26050,26050,26050,12
|
|
20241105,113200,478102850,26000,26000,26000,26000,8
|
|
20241105,113100,477894850,26000,26000,26000,26000,3
|
|
20241105,113000,477816850,26000,26050,26050,26000,32
|
|
20241105,112900,476984150,26000,26000,26000,26000,4
|
|
20241105,112800,476880150,26000,25950,26000,25950,40
|
|
20241105,112700,475841150,25950,26000,26000,25950,24
|
|
20241105,112600,475217850,26050,25950,26050,25950,19
|
|
20241105,112500,474723300,25950,25950,25950,25950,20
|
|
20241105,112400,474204300,26000,26000,26050,26000,39
|
|
20241105,112300,473189550,26000,25950,26000,25950,89
|
|
20241105,112200,470875750,26000,25950,26000,25950,40
|
|
20241105,112100,469837000,25950,26000,26000,25950,32
|
|
20241105,112000,469005850,25950,25950,25950,25950,14
|
|
20241105,111900,468642550,25950,25900,26000,25900,532
|
|
20241105,111800,454811800,25900,25900,25950,25900,19
|
|
20241105,111700,454319450,25900,25900,25950,25900,19
|
|
20241105,111600,453826600,25900,25900,25900,25900,17
|
|
20241105,111500,453386300,25900,25900,25950,25900,34
|
|
20241105,111400,452504800,25950,25950,25950,25900,87
|
|
20241105,111300,450248000,25900,25900,25950,25900,37
|
|
20241105,111200,449288700,25900,25950,25950,25900,48
|
|
20241105,111100,448043750,25900,25950,25950,25900,15
|
|
20241105,111000,447654700,25950,26000,26000,25900,56
|
|
20241105,110900,446200750,25950,25950,25950,25950,18
|
|
20241105,110800,445733650,26000,25900,26000,25900,29
|
|
20241105,110700,444981050,25900,25950,25950,25900,16
|
|
20241105,110600,444566000,25950,25900,25950,25900,22
|
|
20241105,110500,443995750,25950,25900,25950,25900,28
|
|
20241105,110400,443269800,25900,25900,25900,25900,0
|
|
20241105,110300,443269800,25900,25950,25950,25900,41
|
|
20241105,110200,442206150,25900,25950,25950,25900,28
|
|
20241105,110100,441480200,25900,25900,25950,25900,40
|
|
20241105,110000,440442800,25900,25900,25900,25900,1
|
|
20241105,105900,440416900,26000,25900,26000,25900,28
|
|
20241105,105800,439690200,25950,25950,25950,25900,79
|
|
20241105,105700,437640350,25900,25850,25900,25850,37
|
|
20241105,105600,436682700,25900,25900,25900,25800,634
|
|
20241105,105500,420273450,25800,25800,25800,25800,14
|
|
20241105,105400,419912250,25850,25800,25850,25800,28
|
|
20241105,105300,419189100,25850,25850,25850,25850,1
|
|
20241105,105200,419163250,25900,25900,25900,25900,15
|
|
20241105,105100,418774750,25800,25800,25800,25800,24
|
|
20241105,105000,418155550,25900,25850,25900,25800,28
|
|
20241105,104900,417431050,25850,25900,25900,25850,218
|
|
20241105,104800,411795000,25850,25850,25850,25800,12
|
|
20241105,104700,411485100,25850,25900,25900,25850,26
|
|
20241105,104600,410812200,25900,25800,25900,25800,35
|
|
20241105,104500,409908900,25800,25850,25900,25800,65
|
|
20241105,104400,408228900,25800,25800,25800,25800,15
|
|
20241105,104300,407841900,25850,25800,25850,25800,273
|
|
20241105,104200,400797500,25850,25850,25850,25800,87
|
|
20241105,104100,398549200,25800,25850,25850,25800,33
|
|
20241105,104000,397696800,25850,25850,25850,25850,15
|
|
20241105,103900,397309050,25900,25900,25900,25900,0
|
|
20241105,103800,397309050,25900,25900,25900,25900,15
|
|
20241105,103700,396920550,25800,25850,25850,25800,54
|
|
20241105,103600,395527300,25800,25850,25850,25800,18
|
|
20241105,103500,395062100,25850,25900,25900,25850,12
|
|
20241105,103400,394751850,25900,25800,25900,25800,27
|
|
20241105,103300,394053850,25800,25800,25800,25800,50
|
|
20241105,103200,392763850,25800,25800,25800,25800,113
|
|
20241105,103100,389848450,25850,25850,25850,25850,26
|
|
20241105,103000,389176350,25900,25900,25900,25900,0
|
|
20241105,102900,389176350,25900,25850,25900,25800,35
|
|
20241105,102800,388272050,25850,25850,25850,25800,67
|
|
20241105,102700,386541650,25800,25800,25850,25800,53
|
|
20241105,102600,385173950,25800,25800,25900,25800,43
|
|
20241105,102500,384064100,25800,25800,25850,25800,82
|
|
20241105,102400,381947450,25750,25750,25800,25750,58
|
|
20241105,102300,380453900,25750,25750,25900,25750,51
|
|
20241105,102200,379137500,25750,25750,25750,25750,114
|
|
20241105,102100,376202000,25750,25750,25800,25750,206
|
|
20241105,102000,370897250,25750,25750,25800,25750,107
|
|
20241105,101900,368141750,25750,25800,25800,25750,140
|
|
20241105,101800,364535100,25800,25800,25800,25800,104
|
|
20241105,101700,361851900,25800,25750,25900,25750,246
|
|
20241105,101600,355494700,25750,25800,25800,25750,110
|
|
20241105,101500,352659200,25800,25750,25900,25750,70
|
|
20241105,101400,350855850,25750,25850,25850,25750,970
|
|
20241105,101300,325828250,25850,25850,25850,25850,57
|
|
20241105,101200,324354800,25850,25900,25900,25850,74
|
|
20241105,101100,322440550,25900,25900,25900,25900,61
|
|
20241105,101000,320860650,25900,25900,25900,25900,60
|
|
20241105,100900,319306650,25900,25950,26050,25900,49
|
|
20241105,100800,318034950,25950,25950,25950,25950,63
|
|
20241105,100700,316400100,25950,25950,26050,25950,60
|
|
20241105,100600,314842450,25950,25950,25950,25950,60
|
|
20241105,100500,313285450,25950,26000,26000,25950,46
|
|
20241105,100400,312091150,26150,26000,26150,26000,150
|
|
20241105,100300,308177150,26050,25950,26050,25950,401
|
|
20241105,100200,297751200,25950,25900,25950,25900,62
|
|
20241105,100100,296142800,25900,25950,26000,25900,142
|
|
20241105,100000,292456550,26000,25850,26000,25850,335
|
|
20241105,095900,283774450,25850,25800,25900,25800,63
|
|
20241105,095800,282147250,25800,25800,25800,25800,60
|
|
20241105,095700,280599250,25800,25800,25850,25800,49
|
|
20241105,095600,279335000,25800,25800,25800,25750,63
|
|
20241105,095500,277710550,25750,25750,25800,25700,82
|
|
20241105,095400,275597600,25800,25700,25800,25700,204
|
|
20241105,095300,270347250,25700,25800,25800,25700,1112
|
|
20241105,095200,241741600,25750,25750,25800,25750,98
|
|
20241105,095100,239217550,25750,25750,25800,25750,263
|
|
20241105,095000,232444400,25750,25750,25850,25750,163
|
|
20241105,094900,228243900,25800,25800,25850,25800,428
|
|
20241105,094800,217196500,25850,25850,25900,25800,440
|
|
20241105,094700,205824250,25850,25950,25950,25850,228
|
|
20241105,094600,199918700,26000,25950,26000,25900,723
|
|
20241105,094500,181169400,26000,26000,26050,25950,591
|
|
20241105,094400,165808400,26000,26050,26100,26000,1216
|
|
20241105,094300,134126800,26100,26050,26100,26050,130
|
|
20241105,094200,130737950,26050,26050,26100,26050,61
|
|
20241105,094100,129148850,26050,26100,26200,26050,1375
|
|
20241105,094000,93302850,26100,26100,26150,26100,149
|
|
20241105,093900,89408750,26100,26100,26150,26100,403
|
|
20241105,093800,78890250,26150,26200,26200,26100,379
|
|
20241105,093700,68978950,26150,26150,26200,26150,81
|
|
20241105,093600,66859850,26200,26200,26250,26150,112
|
|
20241105,093500,63925900,26150,26250,26250,26150,182
|
|
20241105,093400,59158400,26300,26200,26300,26200,82
|
|
20241105,093300,57009900,26200,26250,26250,26200,529
|
|
20241105,093200,43124650,26250,26250,26250,26250,82
|
|
20241105,093100,40972150,26250,26300,26300,26250,97
|
|
20241105,093000,38421600,26350,26300,26350,26300,61
|
|
20241105,092900,36817250,26350,26350,26350,26350,0
|
|
20241105,092800,36817250,26350,26350,26350,26350,9
|
|
20241105,092700,36580100,26350,26350,26350,26350,14
|
|
20241105,092600,36211200,26350,26350,26350,26350,0
|
|
20241105,092500,36211200,26350,26350,26350,26350,0
|
|
20241105,092400,36211200,26350,26350,26350,26350,1
|
|
20241105,092300,36184850,26350,26350,26350,26350,1
|
|
20241105,092200,36158500,26300,26350,26350,26300,134
|
|
20241105,092100,32634250,26300,26300,26300,26300,152
|
|
20241105,092000,28636650,26300,26300,26300,26300,12
|
|
20241105,091900,28321050,26300,26300,26300,26300,16
|
|
20241105,091800,27900250,26300,26250,26300,26250,501
|
|
20241105,091700,14748950,26250,26250,26250,26250,38
|
|
20241105,091600,13751450,26250,26300,26300,26250,117
|
|
20241105,091500,10680000,26250,26300,26300,26250,76
|
|
20241105,091400,8681650,26300,26350,26350,26300,3
|
|
20241105,091300,8602650,26350,26350,26350,26350,22
|
|
20241105,091200,8022950,26350,26350,26350,26250,85
|
|
20241105,091100,5786250,26350,26400,26400,26350,12
|
|
20241105,091000,5469900,26400,26400,26400,26400,0
|
|
20241105,090900,5469900,26400,26400,26400,26400,6
|
|
20241105,090800,5311500,26400,26400,26400,26400,0
|
|
20241105,090700,5311500,26400,26400,26400,26400,0
|
|
20241105,090600,5311500,26400,26400,26400,26400,0
|
|
20241105,090500,5311500,26400,26400,26400,26400,63
|
|
20241105,090400,3648300,26400,26400,26400,26400,0
|
|
20241105,090300,3648300,26400,26400,26400,26400,6
|
|
20241105,090200,3489900,26400,26450,26450,26400,56
|
|
20241105,090100,2010200,26450,26450,26450,26450,0
|
|
20241105,090000,2010200,26450,26450,26450,26450,76
|