587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,184400,406292600,25850,25850,25850,25850,950
|
|
20241107,184300,406292600,25850,25850,25850,25850,0
|
|
20241107,184200,406292600,25850,25850,25850,25850,0
|
|
20241107,184100,406292600,25850,25850,25850,25850,0
|
|
20241107,184000,406292600,25850,25850,25850,25850,0
|
|
20241107,183900,406292600,25850,25850,25850,25850,0
|
|
20241107,183800,406292600,25850,25850,25850,25850,0
|
|
20241107,183700,406292600,25850,25850,25850,25850,0
|
|
20241107,183600,406292600,25850,25850,25850,25850,0
|
|
20241107,183500,406292600,25850,25850,25850,25850,0
|
|
20241107,183400,406292600,25850,25850,25850,25850,0
|
|
20241107,183300,406292600,25850,25850,25850,25850,0
|
|
20241107,183200,406292600,25850,25850,25850,25850,0
|
|
20241107,183100,406292600,25850,25850,25850,25850,0
|
|
20241107,183000,406292600,25850,25850,25850,25850,0
|
|
20241107,182900,406292600,25850,25850,25850,25850,0
|
|
20241107,182800,406292600,25850,25850,25850,25850,0
|
|
20241107,182700,406292600,25850,25850,25850,25850,0
|
|
20241107,182600,406292600,25850,25850,25850,25850,0
|
|
20241107,182500,406292600,25850,25850,25850,25850,0
|
|
20241107,182400,406292600,25850,25850,25850,25850,0
|
|
20241107,182300,406292600,25850,25850,25850,25850,0
|
|
20241107,182200,406292600,25850,25850,25850,25850,0
|
|
20241107,182100,406292600,25850,25850,25850,25850,0
|
|
20241107,182000,406292600,25850,25850,25850,25850,0
|
|
20241107,181900,406292600,25850,25850,25850,25850,0
|
|
20241107,181800,406292600,25850,25850,25850,25850,0
|
|
20241107,181700,406292600,25850,25850,25850,25850,0
|
|
20241107,181600,406292600,25850,25850,25850,25850,0
|
|
20241107,181500,406292600,25850,25850,25850,25850,0
|
|
20241107,181400,406292600,25850,25850,25850,25850,950
|
|
20241107,181300,406292600,25850,25850,25850,25850,0
|
|
20241107,181200,406292600,25850,25850,25850,25850,0
|
|
20241107,181100,406292600,25850,25850,25850,25850,0
|
|
20241107,181000,406292600,25850,25850,25850,25850,0
|
|
20241107,180900,406292600,25850,25850,25850,25850,0
|
|
20241107,180800,406292600,25850,25850,25850,25850,0
|
|
20241107,180700,406292600,25850,25850,25850,25850,0
|
|
20241107,180600,406292600,25850,25850,25850,25850,0
|
|
20241107,180500,406292600,25850,25850,25850,25850,0
|
|
20241107,180400,406292600,25850,25850,25850,25850,0
|
|
20241107,180300,406292600,25850,25850,25850,25850,0
|
|
20241107,180200,406292600,25850,25850,25850,25850,0
|
|
20241107,180100,406292600,25850,25850,25850,25850,0
|
|
20241107,180000,406292600,25850,25850,25850,25850,0
|
|
20241107,175900,406292600,25850,25850,25850,25850,0
|
|
20241107,175800,406292600,25850,25850,25850,25850,0
|
|
20241107,175700,406292600,25850,25850,25850,25850,0
|
|
20241107,175600,406292600,25850,25850,25850,25850,0
|
|
20241107,175500,406292600,25850,25850,25850,25850,0
|
|
20241107,175400,406292600,25850,25850,25850,25850,0
|
|
20241107,175300,406292600,25850,25850,25850,25850,0
|
|
20241107,175200,406292600,25850,25850,25850,25850,0
|
|
20241107,175100,406292600,25850,25850,25850,25850,0
|
|
20241107,175000,406292600,25850,25850,25850,25850,0
|
|
20241107,174900,406292600,25850,25850,25850,25850,0
|
|
20241107,174800,406292600,25850,25850,25850,25850,0
|
|
20241107,174700,406292600,25850,25850,25850,25850,0
|
|
20241107,174600,406292600,25850,25850,25850,25850,0
|
|
20241107,174500,406292600,25850,25850,25850,25850,0
|
|
20241107,174400,406292600,25850,25850,25850,25850,950
|
|
20241107,174300,406292600,25850,25850,25850,25850,0
|
|
20241107,174200,406292600,25850,25850,25850,25850,0
|
|
20241107,174100,406292600,25850,25850,25850,25850,0
|
|
20241107,174000,406292600,25850,25850,25850,25850,0
|
|
20241107,173900,406292600,25850,25850,25850,25850,0
|
|
20241107,173800,406292600,25850,25850,25850,25850,0
|
|
20241107,173700,406292600,25850,25850,25850,25850,0
|
|
20241107,173600,406292600,25850,25850,25850,25850,0
|
|
20241107,173500,406292600,25850,25850,25850,25850,0
|
|
20241107,173400,406292600,25850,25850,25850,25850,0
|
|
20241107,173300,406292600,25850,25850,25850,25850,0
|
|
20241107,173200,406292600,25850,25850,25850,25850,0
|
|
20241107,173100,406292600,25850,25850,25850,25850,0
|
|
20241107,173000,406292600,25850,25850,25850,25850,0
|
|
20241107,172900,406292600,25850,25850,25850,25850,0
|
|
20241107,172800,406292600,25850,25850,25850,25850,0
|
|
20241107,172700,406292600,25850,25850,25850,25850,0
|
|
20241107,172600,406292600,25850,25850,25850,25850,0
|
|
20241107,172500,406292600,25850,25850,25850,25850,0
|
|
20241107,172400,406292600,25850,25850,25850,25850,0
|
|
20241107,172300,406292600,25850,25850,25850,25850,0
|
|
20241107,172200,406292600,25850,25850,25850,25850,0
|
|
20241107,172100,406292600,25850,25850,25850,25850,0
|
|
20241107,172000,406292600,25850,25850,25850,25850,0
|
|
20241107,171900,406292600,25850,25850,25850,25850,0
|
|
20241107,171800,406292600,25850,25850,25850,25850,0
|
|
20241107,171700,406292600,25850,25850,25850,25850,0
|
|
20241107,171600,406292600,25850,25850,25850,25850,0
|
|
20241107,171500,406292600,25850,25850,25850,25850,0
|
|
20241107,171400,406292600,25850,25850,25850,25850,950
|
|
20241107,171300,406292600,25850,25850,25850,25850,0
|
|
20241107,171200,406292600,25850,25850,25850,25850,0
|
|
20241107,171100,406292600,25850,25850,25850,25850,0
|
|
20241107,171000,406292600,25850,25850,25850,25850,0
|
|
20241107,170900,406292600,25850,25850,25850,25850,0
|
|
20241107,170800,406292600,25850,25850,25850,25850,0
|
|
20241107,170700,406292600,25850,25850,25850,25850,0
|
|
20241107,170600,406292600,25850,25850,25850,25850,0
|
|
20241107,170500,406292600,25850,25850,25850,25850,0
|
|
20241107,170400,406292600,25850,25850,25850,25850,0
|
|
20241107,170300,406292600,25850,25850,25850,25850,0
|
|
20241107,170200,406292600,25850,25850,25850,25850,0
|
|
20241107,170100,406292600,25850,25850,25850,25850,0
|
|
20241107,170000,406292600,25850,25850,25850,25850,0
|
|
20241107,165900,406292600,25850,25850,25850,25850,0
|
|
20241107,165800,406292600,25850,25850,25850,25850,0
|
|
20241107,165700,406292600,25850,25850,25850,25850,0
|
|
20241107,165600,406292600,25850,25850,25850,25850,0
|
|
20241107,165500,406292600,25850,25850,25850,25850,0
|
|
20241107,165400,406292600,25850,25850,25850,25850,0
|
|
20241107,165300,406292600,25850,25850,25850,25850,0
|
|
20241107,165200,406292600,25850,25850,25850,25850,0
|
|
20241107,165100,406292600,25850,25850,25850,25850,0
|
|
20241107,165000,406292600,25850,25850,25850,25850,0
|
|
20241107,164900,406292600,25850,25850,25850,25850,0
|
|
20241107,164800,406292600,25850,25850,25850,25850,0
|
|
20241107,164700,406292600,25850,25850,25850,25850,0
|
|
20241107,164600,406292600,25850,25850,25850,25850,0
|
|
20241107,164500,406292600,25850,25850,25850,25850,0
|
|
20241107,164400,406292600,25850,25850,25850,25850,950
|
|
20241107,164300,406292600,25850,25850,25850,25850,0
|
|
20241107,164200,406292600,25850,25850,25850,25850,0
|
|
20241107,164100,406292600,25850,25850,25850,25850,0
|
|
20241107,164000,406292600,25850,25850,25850,25850,0
|
|
20241107,163900,406292600,25850,25850,25850,25850,0
|
|
20241107,163800,406292600,25850,25850,25850,25850,0
|
|
20241107,163700,406292600,25850,25850,25850,25850,0
|
|
20241107,163600,406292600,25850,25850,25850,25850,0
|
|
20241107,163500,406292600,25850,25850,25850,25850,0
|
|
20241107,163400,406292600,25850,25850,25850,25850,0
|
|
20241107,163300,406292600,25850,25850,25850,25850,0
|
|
20241107,163200,406292600,25850,25850,25850,25850,0
|
|
20241107,163100,406292600,25850,25850,25850,25850,0
|
|
20241107,163000,406292600,25850,25850,25850,25850,0
|
|
20241107,162900,406292600,25850,25850,25850,25850,0
|
|
20241107,162800,406292600,25850,25850,25850,25850,0
|
|
20241107,162700,406292600,25850,25850,25850,25850,0
|
|
20241107,162600,406292600,25850,25850,25850,25850,0
|
|
20241107,162500,406292600,25850,25850,25850,25850,0
|
|
20241107,162400,406292600,25850,25850,25850,25850,0
|
|
20241107,162300,406292600,25850,25850,25850,25850,0
|
|
20241107,162200,406292600,25850,25850,25850,25850,0
|
|
20241107,162100,406292600,25850,25850,25850,25850,0
|
|
20241107,162000,406292600,25850,25850,25850,25850,0
|
|
20241107,161900,406292600,25850,25850,25850,25850,0
|
|
20241107,161800,406292600,25850,25850,25850,25850,0
|
|
20241107,161700,406292600,25850,25850,25850,25850,0
|
|
20241107,161600,406292600,25850,25850,25850,25850,0
|
|
20241107,161500,406292600,25850,25850,25850,25850,0
|
|
20241107,161400,406292600,25850,25850,25850,25850,950
|
|
20241107,161300,406292600,25850,25850,25850,25850,0
|
|
20241107,161200,406292600,25850,25850,25850,25850,0
|
|
20241107,161100,406292600,25850,25850,25850,25850,0
|
|
20241107,161000,406292600,25850,25850,25850,25850,0
|
|
20241107,160900,406292600,25850,25850,25850,25850,0
|
|
20241107,160800,406292600,25850,25850,25850,25850,0
|
|
20241107,160700,406292600,25850,25850,25850,25850,0
|
|
20241107,160600,406292600,25850,25850,25850,25850,0
|
|
20241107,160500,406292600,25850,25850,25850,25850,0
|
|
20241107,160400,406292600,25850,25850,25850,25850,0
|
|
20241107,160300,406292600,25850,25850,25850,25850,0
|
|
20241107,160200,406292600,25850,25850,25850,25850,0
|
|
20241107,160100,406292600,25850,25850,25850,25850,0
|
|
20241107,160000,406292600,25850,25850,25850,25850,0
|
|
20241107,155900,406292600,25850,25850,25850,25850,0
|
|
20241107,155800,406292600,25850,25850,25850,25850,0
|
|
20241107,155700,406292600,25850,25850,25850,25850,0
|
|
20241107,155600,406292600,25850,25850,25850,25850,0
|
|
20241107,155500,406292600,25850,25850,25850,25850,0
|
|
20241107,155400,406292600,25850,25850,25850,25850,0
|
|
20241107,155300,406292600,25850,25850,25850,25850,0
|
|
20241107,155200,406292600,25850,25850,25850,25850,0
|
|
20241107,155100,406292600,25850,25850,25850,25850,0
|
|
20241107,155000,406292600,25850,25850,25850,25850,0
|
|
20241107,154900,406292600,25850,25850,25850,25850,0
|
|
20241107,154800,406292600,25850,25850,25850,25850,0
|
|
20241107,154700,406292600,25850,25850,25850,25850,0
|
|
20241107,154600,406292600,25850,25850,25850,25850,0
|
|
20241107,154500,406292600,25850,25850,25850,25850,0
|
|
20241107,154400,406292600,25850,25850,25850,25850,950
|
|
20241107,154300,406292600,25850,25850,25850,25850,0
|
|
20241107,154200,406292600,25850,25850,25850,25850,0
|
|
20241107,154100,406292600,25850,25850,25850,25850,0
|
|
20241107,154000,406292600,25850,25850,25850,25850,0
|
|
20241107,153900,406292600,25850,25850,25850,25850,0
|
|
20241107,153800,406292600,25850,25850,25850,25850,0
|
|
20241107,153700,406292600,25850,25850,25850,25850,0
|
|
20241107,153600,406292600,25850,25850,25850,25850,0
|
|
20241107,153500,406292600,25850,25850,25850,25850,0
|
|
20241107,153400,406292600,25850,25850,25850,25850,0
|
|
20241107,153300,406292600,25850,25850,25850,25850,0
|
|
20241107,153200,406292600,25850,25850,25850,25850,0
|
|
20241107,153100,406292600,25850,25850,25850,25850,0
|
|
20241107,153000,406292600,25850,25850,25850,25850,950
|
|
20241107,152900,381735100,25900,25900,25900,25900,0
|
|
20241107,152800,381735100,25900,25900,25900,25900,0
|
|
20241107,152700,381735100,25900,25900,25900,25900,0
|
|
20241107,152600,381735100,25900,25900,25900,25900,0
|
|
20241107,152500,381735100,25900,25900,25900,25900,0
|
|
20241107,152400,381735100,25900,25900,25900,25900,0
|
|
20241107,152300,381735100,25900,25900,25900,25900,0
|
|
20241107,152200,381735100,25900,25900,25900,25900,0
|
|
20241107,152100,381735100,25900,25900,25900,25900,0
|
|
20241107,152000,381735100,25900,25900,25900,25900,0
|
|
20241107,151900,381735100,25900,25950,25950,25900,162
|
|
20241107,151800,377538300,25950,25950,26000,25950,250
|
|
20241107,151700,371050600,25950,25950,25950,25950,5
|
|
20241107,151600,370920850,25950,25950,26000,25950,70
|
|
20241107,151500,369102450,25950,26000,26000,25950,12
|
|
20241107,151400,368790950,25950,25950,25950,25950,37
|
|
20241107,151300,367830800,25950,25950,25950,25950,4
|
|
20241107,151200,367727000,25950,25950,25950,25950,16
|
|
20241107,151100,367311800,25950,25900,25950,25900,31
|
|
20241107,151000,366508200,25950,25950,25950,25950,17
|
|
20241107,150900,366067050,25950,25950,25950,25950,6
|
|
20241107,150800,365911350,25950,25950,25950,25950,3
|
|
20241107,150700,365833500,25900,25950,25950,25900,78
|
|
20241107,150600,363812950,25950,25950,25950,25950,4
|
|
20241107,150500,363709150,25900,25900,25900,25900,3
|
|
20241107,150400,363631450,25950,25950,26100,25900,286
|
|
20241107,150300,356196050,25900,25900,25900,25900,4
|
|
20241107,150200,356092450,25900,25900,25900,25900,15
|
|
20241107,150100,355703950,25900,25900,25900,25900,4
|
|
20241107,150000,355600350,25900,25950,25950,25900,161
|
|
20241107,145900,351423150,25900,25900,25900,25900,3
|
|
20241107,145800,351345450,25950,25950,25950,25900,15
|
|
20241107,145700,350956400,25950,25900,25950,25900,68
|
|
20241107,145600,349192700,25950,25950,25950,25900,22
|
|
20241107,145500,348622750,25950,25900,25950,25900,21
|
|
20241107,145400,348078550,25900,25900,25900,25900,16
|
|
20241107,145300,347664150,25950,25900,25950,25900,15
|
|
20241107,145200,347275600,25950,25900,25950,25900,7
|
|
20241107,145100,347094150,25950,25900,25950,25900,10
|
|
20241107,145000,346834850,25950,25950,25950,25950,8
|
|
20241107,144900,346627250,25900,25950,25950,25900,5
|
|
20241107,144800,346497650,25900,25950,25950,25900,511
|
|
20241107,144700,333237400,25950,25950,25950,25900,9
|
|
20241107,144600,333004050,25950,25900,25950,25900,24
|
|
20241107,144500,332381900,25950,25950,25950,25900,7
|
|
20241107,144400,332200450,25900,25950,25950,25900,9
|
|
20241107,144300,331967150,25950,25900,25950,25900,9
|
|
20241107,144200,331733750,25900,25950,25950,25900,11
|
|
20241107,144100,331448500,25950,25900,25950,25900,6
|
|
20241107,144000,331293000,25900,25950,25950,25900,4
|
|
20241107,143900,331189350,25950,25950,25950,25900,12
|
|
20241107,143800,330878150,25900,25900,25900,25900,4
|
|
20241107,143700,330774550,25950,25900,25950,25900,23
|
|
20241107,143600,330178650,25900,25950,25950,25900,23
|
|
20241107,143500,329582700,25950,25900,25950,25900,10
|
|
20241107,143400,329323400,25900,25900,25900,25900,3
|
|
20241107,143300,329245700,25950,25900,25950,25900,6
|
|
20241107,143200,329090200,25950,25900,25950,25900,7
|
|
20241107,143100,328908750,25950,25900,25950,25900,9
|
|
20241107,143000,328675350,25900,25900,25900,25900,4
|
|
20241107,142900,328571750,25950,25850,25950,25850,51
|
|
20241107,142800,327250850,25850,25950,25950,25850,503
|
|
20241107,142700,314219700,26000,25950,26000,25950,10
|
|
20241107,142600,313959900,25950,25950,25950,25950,4
|
|
20241107,142500,313856100,26000,25950,26000,25950,13
|
|
20241107,142400,313518300,25950,25950,25950,25950,4
|
|
20241107,142300,313414500,26000,26000,26000,26000,14
|
|
20241107,142200,313050500,25950,25950,25950,25950,21
|
|
20241107,142100,312505550,25950,26000,26000,25950,4
|
|
20241107,142000,312401700,25950,25950,25950,25950,4
|
|
20241107,141900,312297900,26000,26000,26000,25950,27
|
|
20241107,141800,311596800,26000,25950,26000,25950,18
|
|
20241107,141700,311129650,26050,25950,26050,25950,6
|
|
20241107,141600,310973750,25950,26050,26050,25950,7
|
|
20241107,141500,310791700,26050,26050,26050,26000,8
|
|
20241107,141400,310583450,26000,26050,26050,26000,90
|
|
20241107,141300,308243400,26100,26000,26100,26000,14
|
|
20241107,141200,307879000,26000,26000,26000,26000,3
|
|
20241107,141100,307801000,26000,26050,26100,26000,14
|
|
20241107,141000,307436600,26000,26100,26100,26000,7
|
|
20241107,140900,307254300,26000,26000,26000,25950,54
|
|
20241107,140800,305850450,26000,25950,26000,25950,9
|
|
20241107,140700,305616650,26000,26000,26000,25950,67
|
|
20241107,140600,303874850,26000,26000,26000,26000,3
|
|
20241107,140500,303796850,26050,26000,26050,26000,5
|
|
20241107,140400,303666800,26050,26100,26100,26050,13
|
|
20241107,140300,303328050,26100,26100,26100,26050,10
|
|
20241107,140200,303067250,26050,26050,26050,26050,10
|
|
20241107,140100,302806750,26050,26050,26050,26050,2
|
|
20241107,140000,302754650,26050,26050,26050,26050,4
|
|
20241107,135900,302650450,26050,26000,26050,26000,24
|
|
20241107,135800,302025350,26050,26050,26050,26050,54
|
|
20241107,135700,300618650,26050,26050,26050,26050,4
|
|
20241107,135600,300514450,26050,26050,26050,26050,0
|
|
20241107,135500,300514450,26050,26000,26050,26000,7
|
|
20241107,135400,300332350,26050,26050,26050,26050,0
|
|
20241107,135300,300332350,26050,26000,26050,26000,18
|
|
20241107,135200,299863750,26050,26050,26050,26050,0
|
|
20241107,135100,299863750,26050,26050,26050,26000,48
|
|
20241107,135000,298615400,26050,26000,26050,26000,62
|
|
20241107,134900,297003350,26000,26000,26000,26000,1
|
|
20241107,134800,296977350,25950,25950,25950,25950,14
|
|
20241107,134700,296614050,26000,26000,26000,26000,9
|
|
20241107,134600,296380050,26000,26000,26000,26000,0
|
|
20241107,134500,296380050,26000,26000,26000,26000,3
|
|
20241107,134400,296302050,26000,26000,26000,26000,7
|
|
20241107,134300,296120050,26000,26000,26000,26000,5
|
|
20241107,134200,295990050,26000,26000,26000,26000,0
|
|
20241107,134100,295990050,26000,26000,26000,26000,5
|
|
20241107,134000,295860050,26000,26000,26000,26000,4
|
|
20241107,133900,295756050,26000,26000,26000,26000,2
|
|
20241107,133800,295704050,26000,26000,26000,26000,0
|
|
20241107,133700,295704050,26000,26000,26000,26000,4
|
|
20241107,133600,295600050,26000,26000,26000,26000,0
|
|
20241107,133500,295600050,26000,25950,26000,25950,26
|
|
20241107,133400,294925250,25950,25950,25950,25950,6
|
|
20241107,133300,294769550,25950,26000,26000,25900,185
|
|
20241107,133200,289976050,25950,25950,25950,25950,1
|
|
20241107,133100,289950100,25900,25950,25950,25900,61
|
|
20241107,133000,288367450,25900,25900,25900,25900,3
|
|
20241107,132900,288289750,26050,26000,26050,25900,1202
|
|
20241107,132800,257119000,26050,26050,26050,26050,2
|
|
20241107,132700,257066900,26000,26050,26050,26000,6
|
|
20241107,132600,256910650,26000,26050,26050,26000,16
|
|
20241107,132500,256494600,26100,26100,26100,26100,4
|
|
20241107,132400,256390200,26050,26050,26050,26050,9
|
|
20241107,132300,256155750,26100,26100,26100,26100,51
|
|
20241107,132200,254824650,26100,26100,26100,26100,6
|
|
20241107,132100,254668050,26100,26100,26100,26100,8
|
|
20241107,132000,254459250,26100,26100,26100,26100,0
|
|
20241107,131900,254459250,26100,26100,26100,26050,6
|
|
20241107,131800,254302700,26000,26000,26000,26000,0
|
|
20241107,131700,254302700,26000,26050,26100,26000,293
|
|
20241107,131600,246682150,26050,26050,26050,26050,14
|
|
20241107,131500,246317450,26100,26100,26100,26050,5
|
|
20241107,131400,246187000,26100,26100,26100,26100,4
|
|
20241107,131300,246082600,26100,26100,26100,26100,3
|
|
20241107,131200,246004300,26100,26100,26100,26100,7
|
|
20241107,131100,245821600,26100,26050,26100,26050,64
|
|
20241107,131000,244154300,26050,26100,26100,26050,6
|
|
20241107,130900,243997850,26100,26050,26100,26050,6
|
|
20241107,130800,243841300,26050,26100,26100,26050,18
|
|
20241107,130700,243372200,26100,26100,26100,26100,1
|
|
20241107,130600,243346100,26100,26100,26100,26100,6
|
|
20241107,130500,243189500,26050,26100,26100,26050,13
|
|
20241107,130400,242850750,26100,26100,26100,26100,1
|
|
20241107,130300,242824650,26100,26100,26100,26100,6
|
|
20241107,130200,242668050,26100,26100,26100,26100,6
|
|
20241107,130100,242511450,26100,26050,26100,26050,9
|
|
20241107,130000,242276850,26050,26100,26100,26050,15
|
|
20241107,125900,241886050,26100,26100,26100,26100,8
|
|
20241107,125800,241677250,26100,26050,26100,26050,19
|
|
20241107,125700,241182100,26050,26100,26100,26050,4
|
|
20241107,125600,241077800,26100,26100,26100,26100,3
|
|
20241107,125500,240999500,26100,26100,26100,26100,2
|
|
20241107,125400,240947300,26100,26100,26100,26050,9
|
|
20241107,125300,240712450,26100,26100,26100,26100,5
|
|
20241107,125200,240581950,26100,26100,26100,26100,0
|
|
20241107,125100,240581950,26100,26100,26100,26100,1
|
|
20241107,125000,240555850,26100,26100,26100,26100,7
|
|
20241107,124900,240373150,26050,26100,26100,26050,141
|
|
20241107,124800,236699500,26100,26100,26100,26100,0
|
|
20241107,124700,236699500,26100,26100,26100,26100,2
|
|
20241107,124600,236647300,26100,26100,26100,26100,5
|
|
20241107,124500,236516800,26100,26100,26100,26100,7
|
|
20241107,124400,236334100,26100,26100,26100,26100,2
|
|
20241107,124300,236281900,26100,26050,26100,26050,54
|
|
20241107,124200,234875000,26100,26050,26100,26050,19
|
|
20241107,124100,234379850,26100,26100,26100,26100,2
|
|
20241107,124000,234327650,26100,26050,26100,26050,17
|
|
20241107,123900,233884650,26100,26050,26100,26050,6
|
|
20241107,123800,233728250,26100,26100,26100,26100,43
|
|
20241107,123700,232605950,26100,26100,26100,26100,8
|
|
20241107,123600,232397150,26100,26100,26100,26100,5
|
|
20241107,123500,232266650,26100,26100,26100,26100,1
|
|
20241107,123400,232240550,26100,26100,26100,26100,7
|
|
20241107,123300,232057850,26050,26100,26100,26050,13
|
|
20241107,123200,231719100,26100,26100,26100,26100,0
|
|
20241107,123100,231719100,26100,26100,26100,26100,6
|
|
20241107,123000,231562500,26100,26100,26100,26100,6
|
|
20241107,122900,231405900,26050,26100,26100,26050,17
|
|
20241107,122800,230962950,26100,26100,26100,26100,0
|
|
20241107,122700,230962950,26100,26100,26100,26100,4
|
|
20241107,122600,230858550,26100,26100,26100,26100,10
|
|
20241107,122500,230597550,26100,26100,26100,26100,2
|
|
20241107,122400,230545350,26050,26050,26100,26050,36
|
|
20241107,122300,229607400,26100,26100,26100,26100,2
|
|
20241107,122200,229555200,26100,26100,26100,26100,7
|
|
20241107,122100,229372500,26100,26100,26100,26100,5
|
|
20241107,122000,229242000,26050,26050,26050,26050,14
|
|
20241107,121900,228877300,26100,26100,26100,26100,101
|
|
20241107,121800,226241200,26100,26050,26100,26050,27
|
|
20241107,121700,225537650,26100,26100,26100,26100,9
|
|
20241107,121600,225302750,26100,26100,26100,26100,1
|
|
20241107,121500,225276650,26100,26100,26100,26100,5
|
|
20241107,121400,225146150,26050,26050,26050,26050,3
|
|
20241107,121300,225068000,26050,26100,26100,26050,278
|
|
20241107,121200,217825650,26050,26050,26050,26050,36
|
|
20241107,121100,216887850,26100,26100,26100,26100,5
|
|
20241107,121000,216757350,26050,26100,26100,26050,505
|
|
20241107,120900,203601900,26050,26100,26100,26050,3
|
|
20241107,120800,203523650,26100,26050,26100,26050,8
|
|
20241107,120700,203314950,26050,26050,26050,26050,2
|
|
20241107,120600,203262850,26000,25950,26000,25950,83
|
|
20241107,120500,201105750,26000,26000,26000,26000,4
|
|
20241107,120400,201001750,25950,25950,25950,25900,100
|
|
20241107,120300,198409250,25950,25900,25950,25900,7
|
|
20241107,120200,198227900,25900,25950,25950,25900,5
|
|
20241107,120100,198098200,25950,25950,25950,25950,5
|
|
20241107,120000,197968450,25900,25950,25950,25900,29
|
|
20241107,115900,197217250,26000,26000,26000,26000,9
|
|
20241107,115800,196983250,25950,25950,25950,25950,2
|
|
20241107,115700,196931350,26000,26000,26000,26000,3
|
|
20241107,115600,196853350,25950,25950,25950,25950,5
|
|
20241107,115500,196723600,25950,25900,25950,25900,12
|
|
20241107,115400,196412250,25950,25950,25950,25950,7
|
|
20241107,115300,196230600,26000,26050,26050,26000,6
|
|
20241107,115200,196074500,26000,26000,26000,26000,3
|
|
20241107,115100,195996500,26000,25900,26000,25900,3
|
|
20241107,115000,195918600,26000,26000,26000,25900,8
|
|
20241107,114900,195710800,26000,26000,26000,26000,5
|
|
20241107,114800,195580800,25900,25900,25900,25900,25
|
|
20241107,114700,194933300,25950,25950,25950,25950,1
|
|
20241107,114600,194907350,25900,25900,25900,25900,90
|
|
20241107,114500,192576350,25900,25900,25900,25900,14
|
|
20241107,114400,192213750,25850,25850,25850,25850,1
|
|
20241107,114300,192187900,25900,25900,25900,25900,5
|
|
20241107,114200,192058400,25850,25850,25850,25850,37
|
|
20241107,114100,191101950,25900,25900,25900,25900,9
|
|
20241107,114000,190868850,25900,25900,25900,25900,19
|
|
20241107,113900,190376750,25900,25900,25900,25900,4
|
|
20241107,113800,190273150,25900,25900,25900,25900,0
|
|
20241107,113700,190273150,25900,25850,25900,25850,18
|
|
20241107,113600,189807500,25900,25850,25900,25850,26
|
|
20241107,113500,189135250,25900,25900,25900,25900,2
|
|
20241107,113400,189083450,25900,25900,25900,25900,1022
|
|
20241107,113300,162613650,25900,25900,25900,25900,5
|
|
20241107,113200,162484150,25800,25800,25800,25800,0
|
|
20241107,113100,162484150,25800,25900,25900,25800,17
|
|
20241107,113000,162045450,25800,25850,25850,25800,28
|
|
20241107,112900,161322800,25850,25800,25850,25800,7
|
|
20241107,112800,161141950,25800,25850,25900,25800,47
|
|
20241107,112700,159927950,25900,25850,25900,25850,9
|
|
20241107,112600,159695100,25850,25850,25850,25850,5
|
|
20241107,112500,159565850,25850,25900,25900,25850,20
|
|
20241107,112400,159048600,25800,25800,25800,25800,8
|
|
20241107,112300,158842200,25900,25900,25900,25850,4
|
|
20241107,112200,158738700,25800,25800,25800,25800,19
|
|
20241107,112100,158248500,25850,25850,25850,25850,7
|
|
20241107,112000,158067550,25900,25800,25900,25800,9
|
|
20241107,111900,157835050,25800,25800,25850,25800,8
|
|
20241107,111800,157628550,25800,25800,25800,25800,4
|
|
20241107,111700,157525350,25850,25800,25850,25800,53
|
|
20241107,111600,156155500,25800,25800,25850,25800,13
|
|
20241107,111500,155820000,25850,25850,25850,25800,6
|
|
20241107,111400,155665100,25850,25850,25900,25850,7
|
|
20241107,111300,155484000,25850,25900,25900,25850,6
|
|
20241107,111200,155328800,25850,25800,25850,25800,8
|
|
20241107,111100,155122100,25850,25850,25850,25800,25
|
|
20241107,111000,154475950,25800,25850,25850,25800,5
|
|
20241107,110900,154346900,25800,25900,25900,25800,40
|
|
20241107,110800,153314150,25900,25900,25900,25900,2
|
|
20241107,110700,153262350,25850,25850,25850,25850,4
|
|
20241107,110600,153158950,25850,25850,25850,25850,19
|
|
20241107,110500,152667800,25850,25850,25850,25850,21
|
|
20241107,110400,152124950,25850,25850,25850,25850,9
|
|
20241107,110300,151892300,25850,25850,25850,25850,8
|
|
20241107,110200,151685500,25850,25850,25850,25850,7
|
|
20241107,110100,151504550,25850,25850,25850,25850,9
|
|
20241107,110000,151271900,25850,25850,25850,25850,7
|
|
20241107,105900,151090950,25850,25850,25850,25850,7
|
|
20241107,105800,150910000,25850,25850,25850,25850,140
|
|
20241107,105700,147291000,25850,25850,25850,25850,8
|
|
20241107,105600,147084200,25850,25850,25850,25850,0
|
|
20241107,105500,147084200,25850,25800,25850,25800,10
|
|
20241107,105400,146825750,25800,25800,25800,25800,205
|
|
20241107,105300,141536750,25850,25850,25850,25850,5
|
|
20241107,105200,141407500,25850,25850,25850,25850,0
|
|
20241107,105100,141407500,25850,25850,25850,25850,15
|
|
20241107,105000,141019750,25850,25850,25850,25850,4
|
|
20241107,104900,140916350,25850,25850,25850,25850,5
|
|
20241107,104800,140787100,25850,25800,25850,25800,28
|
|
20241107,104700,140064600,25850,25850,25850,25850,2
|
|
20241107,104600,140012900,25850,25850,25850,25850,4
|
|
20241107,104500,139909500,25850,25850,25850,25850,8
|
|
20241107,104400,139702700,25800,25800,25800,25800,1
|
|
20241107,104300,139676900,25800,25850,25850,25800,450
|
|
20241107,104200,128066800,25800,25800,25800,25800,1
|
|
20241107,104100,128041000,25850,25800,25850,25800,13
|
|
20241107,104000,127705000,25850,25850,25850,25850,6
|
|
20241107,103900,127549900,25850,25850,25850,25850,12
|
|
20241107,103800,127239700,25850,25800,25850,25800,92
|
|
20241107,103700,124865500,25800,25850,25850,25800,17
|
|
20241107,103600,124426450,25850,25850,25850,25850,0
|
|
20241107,103500,124426450,25850,25900,25900,25850,18
|
|
20241107,103400,123961050,25900,25900,25900,25900,0
|
|
20241107,103300,123961050,25900,25900,25900,25900,9
|
|
20241107,103200,123727950,25900,25900,25900,25900,3
|
|
20241107,103100,123650250,25850,25900,25900,25850,143
|
|
20241107,103000,119953600,25850,25850,25850,25850,3
|
|
20241107,102900,119876050,25900,25900,25900,25900,9
|
|
20241107,102800,119642950,25850,25850,25850,25850,0
|
|
20241107,102700,119642950,25850,25900,25900,25850,12
|
|
20241107,102600,119332650,25900,25900,25900,25900,0
|
|
20241107,102500,119332650,25900,25900,25900,25900,13
|
|
20241107,102400,118995950,25900,25900,25900,25900,0
|
|
20241107,102300,118995950,25900,25900,25900,25900,6
|
|
20241107,102200,118840550,25900,25900,25900,25900,3
|
|
20241107,102100,118762850,25900,25900,25900,25900,2
|
|
20241107,102000,118711050,25800,25800,25800,25800,19
|
|
20241107,101900,118220850,25800,25900,25900,25800,202
|
|
20241107,101800,113008950,25900,25900,25900,25900,4
|
|
20241107,101700,112905350,25900,25900,25900,25900,1
|
|
20241107,101600,112879450,25850,25850,25900,25800,53
|
|
20241107,101500,111511500,25900,25900,25900,25900,0
|
|
20241107,101400,111511500,25900,25850,25900,25850,14
|
|
20241107,101300,111149500,25850,25900,25900,25850,35
|
|
20241107,101200,110244500,25900,25900,25900,25900,3
|
|
20241107,101100,110166800,25850,25850,25850,25850,1
|
|
20241107,101000,110140950,25900,25900,25900,25850,11
|
|
20241107,100900,109856350,25850,25900,25900,25850,5
|
|
20241107,100800,109726900,25900,25900,25900,25900,39
|
|
20241107,100700,108716800,25900,25900,25900,25900,3
|
|
20241107,100600,108639100,25900,25900,25900,25900,2
|
|
20241107,100500,108587300,25850,25900,25900,25850,5
|
|
20241107,100400,108457850,25900,25900,25900,25900,8
|
|
20241107,100300,108250650,25850,25850,25850,25850,0
|
|
20241107,100200,108250650,25850,25900,25900,25850,4
|
|
20241107,100100,108147150,25900,25900,25900,25900,0
|
|
20241107,100000,108147150,25900,25900,25900,25900,13
|
|
20241107,095900,107810450,25900,25900,25900,25900,0
|
|
20241107,095800,107810450,25900,25850,25900,25850,3
|
|
20241107,095700,107732800,25900,25900,25900,25900,4
|
|
20241107,095600,107629200,25900,25850,25900,25850,21
|
|
20241107,095500,107086100,25900,25900,25900,25900,57
|
|
20241107,095400,105609800,25900,25900,25900,25850,7
|
|
20241107,095300,105428600,25850,25900,25900,25850,2
|
|
20241107,095200,105376850,25900,25800,25900,25800,32
|
|
20241107,095100,104549450,25800,25900,25900,25800,12
|
|
20241107,095000,104239200,25900,25900,25900,25900,31
|
|
20241107,094900,103436300,25900,25900,25900,25900,0
|
|
20241107,094800,103436300,25900,25900,25900,25800,10
|
|
20241107,094700,103177600,25850,25800,25850,25750,131
|
|
20241107,094600,99802800,25900,25850,25900,25800,203
|
|
20241107,094500,94565050,25850,25850,25850,25850,1
|
|
20241107,094400,94539200,25900,25900,25900,25900,4
|
|
20241107,094300,94435600,25800,25800,25800,25800,1
|
|
20241107,094200,94409800,25900,25850,25900,25850,13
|
|
20241107,094100,94073650,25850,25900,25900,25850,4
|
|
20241107,094000,93970100,25900,25800,25900,25800,17
|
|
20241107,093900,93531300,25900,25900,25900,25900,0
|
|
20241107,093800,93531300,25900,25900,25900,25900,1
|
|
20241107,093700,93505400,25900,25900,25900,25900,4
|
|
20241107,093600,93401800,25800,25800,25800,25800,106
|
|
20241107,093500,90667000,25800,25800,25800,25800,9
|
|
20241107,093400,90434800,25800,25850,25850,25800,257
|
|
20241107,093300,83804150,25900,25900,25900,25900,1
|
|
20241107,093200,83778250,25900,25800,25900,25800,3
|
|
20241107,093100,83700750,25850,25850,25850,25850,54
|
|
20241107,093000,82304850,25900,25900,25900,25900,6
|
|
20241107,092900,82149450,25900,25950,25950,25900,2
|
|
20241107,092800,82097600,25950,25950,25950,25950,0
|
|
20241107,092700,82097600,25950,25950,25950,25950,0
|
|
20241107,092600,82097600,25950,25950,25950,25950,0
|
|
20241107,092500,82097600,25950,25950,25950,25950,44
|
|
20241107,092400,80955800,25950,25950,25950,25950,1
|
|
20241107,092300,80929850,25850,25900,25900,25850,20
|
|
20241107,092200,80412700,25900,26050,26050,25900,583
|
|
20241107,092100,65307800,26050,26050,26050,26050,0
|
|
20241107,092000,65307800,26050,26050,26050,26050,0
|
|
20241107,091900,65307800,26050,26050,26050,26050,0
|
|
20241107,091800,65307800,26050,26150,26200,26050,139
|
|
20241107,091700,61667400,26100,26100,26100,26100,3
|
|
20241107,091600,61589100,26100,25900,26250,25900,256
|
|
20241107,091500,54956150,25900,25900,25900,25900,25
|
|
20241107,091400,54308650,25900,25900,25900,25900,13
|
|
20241107,091300,53971950,25900,25850,25900,25850,4
|
|
20241107,091200,53868500,25850,25850,25850,25850,4
|
|
20241107,091100,53765100,25850,25750,25850,25750,100
|
|
20241107,091000,51187650,25750,25750,25750,25700,203
|
|
20241107,090900,45961100,25700,25700,25750,25700,36
|
|
20241107,090800,45035850,25750,25750,25750,25750,241
|
|
20241107,090700,38830100,25800,25800,25800,25750,272
|
|
20241107,090600,31816500,25800,25850,25850,25800,177
|
|
20241107,090500,27249650,25850,26000,26000,25850,772
|
|
20241107,090400,7209100,26050,26100,26100,26000,73
|
|
20241107,090300,5309400,26100,26300,26300,26100,16
|
|
20241107,090200,4891600,26300,26300,26300,26300,2
|
|
20241107,090100,4839000,26300,26300,26300,26300,10
|
|
20241107,090000,4576000,26300,26300,26300,26100,174
|