587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,184400,841033350,25900,25900,25900,25900,649
|
|
20241111,184300,841033350,25900,25900,25900,25900,0
|
|
20241111,184200,841033350,25900,25900,25900,25900,0
|
|
20241111,184100,841033350,25900,25900,25900,25900,0
|
|
20241111,184000,841033350,25900,25900,25900,25900,0
|
|
20241111,183900,841033350,25900,25900,25900,25900,0
|
|
20241111,183800,841033350,25900,25900,25900,25900,0
|
|
20241111,183700,841033350,25900,25900,25900,25900,0
|
|
20241111,183600,841033350,25900,25900,25900,25900,0
|
|
20241111,183500,841033350,25900,25900,25900,25900,0
|
|
20241111,183400,841033350,25900,25900,25900,25900,0
|
|
20241111,183300,841033350,25900,25900,25900,25900,0
|
|
20241111,183200,841033350,25900,25900,25900,25900,0
|
|
20241111,183100,841033350,25900,25900,25900,25900,0
|
|
20241111,183000,841033350,25900,25900,25900,25900,0
|
|
20241111,182900,841033350,25900,25900,25900,25900,0
|
|
20241111,182800,841033350,25900,25900,25900,25900,0
|
|
20241111,182700,841033350,25900,25900,25900,25900,0
|
|
20241111,182600,841033350,25900,25900,25900,25900,0
|
|
20241111,182500,841033350,25900,25900,25900,25900,0
|
|
20241111,182400,841033350,25900,25900,25900,25900,0
|
|
20241111,182300,841033350,25900,25900,25900,25900,0
|
|
20241111,182200,841033350,25900,25900,25900,25900,0
|
|
20241111,182100,841033350,25900,25900,25900,25900,0
|
|
20241111,182000,841033350,25900,25900,25900,25900,0
|
|
20241111,181900,841033350,25900,25900,25900,25900,0
|
|
20241111,181800,841033350,25900,25900,25900,25900,0
|
|
20241111,181700,841033350,25900,25900,25900,25900,0
|
|
20241111,181600,841033350,25900,25900,25900,25900,0
|
|
20241111,181500,841033350,25900,25900,25900,25900,0
|
|
20241111,181400,841033350,25900,25900,25900,25900,649
|
|
20241111,181300,841033350,25900,25900,25900,25900,0
|
|
20241111,181200,841033350,25900,25900,25900,25900,0
|
|
20241111,181100,841033350,25900,25900,25900,25900,0
|
|
20241111,181000,841033350,25900,25900,25900,25900,0
|
|
20241111,180900,841033350,25900,25900,25900,25900,0
|
|
20241111,180800,841033350,25900,25900,25900,25900,0
|
|
20241111,180700,841033350,25900,25900,25900,25900,0
|
|
20241111,180600,841033350,25900,25900,25900,25900,0
|
|
20241111,180500,841033350,25900,25900,25900,25900,0
|
|
20241111,180400,841033350,25900,25900,25900,25900,0
|
|
20241111,180300,841033350,25900,25900,25900,25900,0
|
|
20241111,180200,841033350,25900,25900,25900,25900,0
|
|
20241111,180100,841033350,25900,25900,25900,25900,0
|
|
20241111,180000,841033350,25900,25900,25900,25900,0
|
|
20241111,175900,841033350,25900,25900,25900,25900,0
|
|
20241111,175800,841033350,25900,25900,25900,25900,0
|
|
20241111,175700,841033350,25900,25900,25900,25900,0
|
|
20241111,175600,841033350,25900,25900,25900,25900,0
|
|
20241111,175500,841033350,25900,25900,25900,25900,0
|
|
20241111,175400,841033350,25900,25900,25900,25900,0
|
|
20241111,175300,841033350,25900,25900,25900,25900,0
|
|
20241111,175200,841033350,25900,25900,25900,25900,0
|
|
20241111,175100,841033350,25900,25900,25900,25900,0
|
|
20241111,175000,841033350,25900,25900,25900,25900,0
|
|
20241111,174900,841033350,25900,25900,25900,25900,0
|
|
20241111,174800,841033350,25900,25900,25900,25900,0
|
|
20241111,174700,841033350,25900,25900,25900,25900,0
|
|
20241111,174600,841033350,25900,25900,25900,25900,0
|
|
20241111,174500,841033350,25900,25900,25900,25900,0
|
|
20241111,174400,841033350,25900,25900,25900,25900,649
|
|
20241111,174300,841033350,25900,25900,25900,25900,0
|
|
20241111,174200,841033350,25900,25900,25900,25900,0
|
|
20241111,174100,841033350,25900,25900,25900,25900,0
|
|
20241111,174000,841033350,25900,25900,25900,25900,0
|
|
20241111,173900,841033350,25900,25900,25900,25900,0
|
|
20241111,173800,841033350,25900,25900,25900,25900,0
|
|
20241111,173700,841033350,25900,25900,25900,25900,0
|
|
20241111,173600,841033350,25900,25900,25900,25900,0
|
|
20241111,173500,841033350,25900,25900,25900,25900,0
|
|
20241111,173400,841033350,25900,25900,25900,25900,0
|
|
20241111,173300,841033350,25900,25900,25900,25900,0
|
|
20241111,173200,841033350,25900,25900,25900,25900,0
|
|
20241111,173100,841033350,25900,25900,25900,25900,0
|
|
20241111,173000,841033350,25900,25900,25900,25900,0
|
|
20241111,172900,841033350,25900,25900,25900,25900,0
|
|
20241111,172800,841033350,25900,25900,25900,25900,0
|
|
20241111,172700,841033350,25900,25900,25900,25900,0
|
|
20241111,172600,841033350,25900,25900,25900,25900,0
|
|
20241111,172500,841033350,25900,25900,25900,25900,0
|
|
20241111,172400,841033350,25900,25900,25900,25900,0
|
|
20241111,172300,841033350,25900,25900,25900,25900,0
|
|
20241111,172200,841033350,25900,25900,25900,25900,0
|
|
20241111,172100,841033350,25900,25900,25900,25900,0
|
|
20241111,172000,841033350,25900,25900,25900,25900,0
|
|
20241111,171900,841033350,25900,25900,25900,25900,0
|
|
20241111,171800,841033350,25900,25900,25900,25900,0
|
|
20241111,171700,841033350,25900,25900,25900,25900,0
|
|
20241111,171600,841033350,25900,25900,25900,25900,0
|
|
20241111,171500,841033350,25900,25900,25900,25900,0
|
|
20241111,171400,841033350,25900,25900,25900,25900,649
|
|
20241111,171300,841033350,25900,25900,25900,25900,0
|
|
20241111,171200,841033350,25900,25900,25900,25900,0
|
|
20241111,171100,841033350,25900,25900,25900,25900,0
|
|
20241111,171000,841033350,25900,25900,25900,25900,0
|
|
20241111,170900,841033350,25900,25900,25900,25900,0
|
|
20241111,170800,841033350,25900,25900,25900,25900,0
|
|
20241111,170700,841033350,25900,25900,25900,25900,0
|
|
20241111,170600,841033350,25900,25900,25900,25900,0
|
|
20241111,170500,841033350,25900,25900,25900,25900,0
|
|
20241111,170400,841033350,25900,25900,25900,25900,0
|
|
20241111,170300,841033350,25900,25900,25900,25900,0
|
|
20241111,170200,841033350,25900,25900,25900,25900,0
|
|
20241111,170100,841033350,25900,25900,25900,25900,0
|
|
20241111,170000,841033350,25900,25900,25900,25900,0
|
|
20241111,165900,841033350,25900,25900,25900,25900,0
|
|
20241111,165800,841033350,25900,25900,25900,25900,0
|
|
20241111,165700,841033350,25900,25900,25900,25900,0
|
|
20241111,165600,841033350,25900,25900,25900,25900,0
|
|
20241111,165500,841033350,25900,25900,25900,25900,0
|
|
20241111,165400,841033350,25900,25900,25900,25900,0
|
|
20241111,165300,841033350,25900,25900,25900,25900,0
|
|
20241111,165200,841033350,25900,25900,25900,25900,0
|
|
20241111,165100,841033350,25900,25900,25900,25900,0
|
|
20241111,165000,841033350,25900,25900,25900,25900,0
|
|
20241111,164900,841033350,25900,25900,25900,25900,0
|
|
20241111,164800,841033350,25900,25900,25900,25900,0
|
|
20241111,164700,841033350,25900,25900,25900,25900,0
|
|
20241111,164600,841033350,25900,25900,25900,25900,0
|
|
20241111,164500,841033350,25900,25900,25900,25900,0
|
|
20241111,164400,841033350,25900,25900,25900,25900,649
|
|
20241111,164300,841033350,25900,25900,25900,25900,0
|
|
20241111,164200,841033350,25900,25900,25900,25900,0
|
|
20241111,164100,841033350,25900,25900,25900,25900,0
|
|
20241111,164000,841033350,25900,25900,25900,25900,0
|
|
20241111,163900,841033350,25900,25900,25900,25900,0
|
|
20241111,163800,841033350,25900,25900,25900,25900,0
|
|
20241111,163700,841033350,25900,25900,25900,25900,0
|
|
20241111,163600,841033350,25900,25900,25900,25900,0
|
|
20241111,163500,841033350,25900,25900,25900,25900,0
|
|
20241111,163400,841033350,25900,25900,25900,25900,0
|
|
20241111,163300,841033350,25900,25900,25900,25900,0
|
|
20241111,163200,841033350,25900,25900,25900,25900,0
|
|
20241111,163100,841033350,25900,25900,25900,25900,0
|
|
20241111,163000,841033350,25900,25900,25900,25900,0
|
|
20241111,162900,841033350,25900,25900,25900,25900,0
|
|
20241111,162800,841033350,25900,25900,25900,25900,0
|
|
20241111,162700,841033350,25900,25900,25900,25900,0
|
|
20241111,162600,841033350,25900,25900,25900,25900,0
|
|
20241111,162500,841033350,25900,25900,25900,25900,0
|
|
20241111,162400,841033350,25900,25900,25900,25900,0
|
|
20241111,162300,841033350,25900,25900,25900,25900,0
|
|
20241111,162200,841033350,25900,25900,25900,25900,0
|
|
20241111,162100,841033350,25900,25900,25900,25900,0
|
|
20241111,162000,841033350,25900,25900,25900,25900,0
|
|
20241111,161900,841033350,25900,25900,25900,25900,0
|
|
20241111,161800,841033350,25900,25900,25900,25900,0
|
|
20241111,161700,841033350,25900,25900,25900,25900,0
|
|
20241111,161600,841033350,25900,25900,25900,25900,0
|
|
20241111,161500,841033350,25900,25900,25900,25900,0
|
|
20241111,161400,841033350,25900,25900,25900,25900,649
|
|
20241111,161300,841033350,25900,25900,25900,25900,0
|
|
20241111,161200,841033350,25900,25900,25900,25900,0
|
|
20241111,161100,841033350,25900,25900,25900,25900,0
|
|
20241111,161000,841033350,25900,25900,25900,25900,0
|
|
20241111,160900,841033350,25900,25900,25900,25900,0
|
|
20241111,160800,841033350,25900,25900,25900,25900,0
|
|
20241111,160700,841033350,25900,25900,25900,25900,0
|
|
20241111,160600,841033350,25900,25900,25900,25900,0
|
|
20241111,160500,841033350,25900,25900,25900,25900,0
|
|
20241111,160400,841033350,25900,25900,25900,25900,0
|
|
20241111,160300,841033350,25900,25900,25900,25900,0
|
|
20241111,160200,841033350,25900,25900,25900,25900,0
|
|
20241111,160100,841033350,25900,25900,25900,25900,0
|
|
20241111,160000,841033350,25900,25900,25900,25900,0
|
|
20241111,155900,841033350,25900,25900,25900,25900,0
|
|
20241111,155800,841033350,25900,25900,25900,25900,0
|
|
20241111,155700,841033350,25900,25900,25900,25900,0
|
|
20241111,155600,841033350,25900,25900,25900,25900,0
|
|
20241111,155500,841033350,25900,25900,25900,25900,0
|
|
20241111,155400,841033350,25900,25900,25900,25900,0
|
|
20241111,155300,841033350,25900,25900,25900,25900,0
|
|
20241111,155200,841033350,25900,25900,25900,25900,0
|
|
20241111,155100,841033350,25900,25900,25900,25900,0
|
|
20241111,155000,841033350,25900,25900,25900,25900,0
|
|
20241111,154900,841033350,25900,25900,25900,25900,0
|
|
20241111,154800,841033350,25900,25900,25900,25900,0
|
|
20241111,154700,841033350,25900,25900,25900,25900,0
|
|
20241111,154600,841033350,25900,25900,25900,25900,0
|
|
20241111,154500,841033350,25900,25900,25900,25900,0
|
|
20241111,154400,841033350,25900,25900,25900,25900,649
|
|
20241111,154300,841033350,25900,25900,25900,25900,0
|
|
20241111,154200,841033350,25900,25900,25900,25900,0
|
|
20241111,154100,841033350,25900,25900,25900,25900,0
|
|
20241111,154000,841033350,25900,25900,25900,25900,0
|
|
20241111,153900,841033350,25900,25900,25900,25900,0
|
|
20241111,153800,841033350,25900,25900,25900,25900,0
|
|
20241111,153700,841033350,25900,25900,25900,25900,0
|
|
20241111,153600,841033350,25900,25900,25900,25900,0
|
|
20241111,153500,841033350,25900,25900,25900,25900,0
|
|
20241111,153400,841033350,25900,25900,25900,25900,0
|
|
20241111,153300,841033350,25900,25900,25900,25900,0
|
|
20241111,153200,841033350,25900,25900,25900,25900,0
|
|
20241111,153100,841033350,25900,25900,25900,25900,0
|
|
20241111,153000,841033350,25900,25900,25900,25900,649
|
|
20241111,152900,824224250,25900,25900,25900,25900,0
|
|
20241111,152800,824224250,25900,25900,25900,25900,0
|
|
20241111,152700,824224250,25900,25900,25900,25900,0
|
|
20241111,152600,824224250,25900,25900,25900,25900,0
|
|
20241111,152500,824224250,25900,25900,25900,25900,0
|
|
20241111,152400,824224250,25900,25900,25900,25900,0
|
|
20241111,152300,824224250,25900,25900,25900,25900,0
|
|
20241111,152200,824224250,25900,25900,25900,25900,0
|
|
20241111,152100,824224250,25900,25900,25900,25900,0
|
|
20241111,152000,824224250,25900,25900,25900,25900,0
|
|
20241111,151900,824224250,25900,25950,25950,25900,432
|
|
20241111,151800,813035400,25950,25950,25950,25900,55
|
|
20241111,151700,811608250,25950,25950,25950,25900,37
|
|
20241111,151600,810649000,25950,25950,25950,25950,7
|
|
20241111,151500,810467350,25950,26000,26000,25950,239
|
|
20241111,151400,804253450,26000,26050,26050,26000,17
|
|
20241111,151300,803811050,26000,26000,26000,26000,22
|
|
20241111,151200,803239050,26000,26000,26000,26000,23
|
|
20241111,151100,802641050,26000,26000,26000,26000,16
|
|
20241111,151000,802225050,26000,26000,26000,26000,17
|
|
20241111,150900,801783050,26000,26050,26050,26000,29
|
|
20241111,150800,801028850,26000,26000,26000,26000,15
|
|
20241111,150700,800638850,26000,26050,26050,26000,26
|
|
20241111,150600,799962600,26050,26100,26100,26050,6
|
|
20241111,150500,799806150,26150,26100,26150,26100,141
|
|
20241111,150400,796122750,26100,26000,26100,26000,18
|
|
20241111,150300,795653850,26000,26000,26050,26000,5
|
|
20241111,150200,795523800,26000,26000,26000,26000,25
|
|
20241111,150100,794873800,26000,26050,26050,26000,22
|
|
20241111,150000,794301600,26000,26250,26250,26000,114
|
|
20241111,145900,791311650,26200,26150,26200,26150,24
|
|
20241111,145800,790683550,26150,26200,26200,26100,59
|
|
20241111,145700,789141100,26150,26100,26150,26100,79
|
|
20241111,145600,787075850,26150,26100,26150,26000,24
|
|
20241111,145500,786449300,26100,26100,26150,26000,144
|
|
20241111,145400,782695650,26050,26150,26250,26050,104
|
|
20241111,145300,779968600,26150,26150,26150,26100,13
|
|
20241111,145200,779629000,26200,26150,26200,26100,94
|
|
20241111,145100,777168600,26250,26100,26250,26100,71
|
|
20241111,145000,775306000,26100,26100,26200,26000,27
|
|
20241111,144900,774601200,26100,26100,26250,26000,137
|
|
20241111,144800,771008700,26100,26250,26250,26100,106
|
|
20241111,144700,768230650,26150,26200,26200,26150,35
|
|
20241111,144600,767314900,26150,26150,26150,26100,14
|
|
20241111,144500,766948950,26100,26100,26100,26000,27
|
|
20241111,144400,766244650,26100,26200,26250,26100,73
|
|
20241111,144300,764329500,26150,26150,26150,26050,105
|
|
20241111,144200,761585050,26200,26150,26250,26150,89
|
|
20241111,144100,759251000,26150,26200,26250,26150,120
|
|
20241111,144000,756107050,26150,26200,26200,26150,21
|
|
20241111,143900,755557500,26200,26150,26200,26100,25
|
|
20241111,143800,754903500,26200,26150,26200,26100,77
|
|
20241111,143700,752890100,26100,26050,26100,26050,22
|
|
20241111,143600,752316300,26100,26150,26250,26100,131
|
|
20241111,143500,748879250,26200,26200,26200,26150,139
|
|
20241111,143400,745238450,26150,26150,26200,26150,76
|
|
20241111,143300,743247700,26150,26150,26200,26150,17
|
|
20241111,143200,742802650,26150,26150,26150,26100,34
|
|
20241111,143100,741914200,26100,26000,26150,26000,22
|
|
20241111,143000,741340000,26000,26100,26150,26000,87
|
|
20241111,142900,739069800,26100,26100,26150,26050,77
|
|
20241111,142800,737057300,26050,26150,26200,26050,216
|
|
20241111,142700,731408800,26150,26150,26250,26150,93
|
|
20241111,142600,728969900,26200,26150,26200,26150,11
|
|
20241111,142500,728682000,26250,26100,26250,26100,21
|
|
20241111,142400,728132700,26100,26100,26200,26100,92
|
|
20241111,142300,725724100,26100,26100,26150,26100,80
|
|
20241111,142200,723632750,26150,26050,26150,26050,20
|
|
20241111,142100,723110650,26150,26100,26200,26100,79
|
|
20241111,142000,721041600,26100,26100,26200,26100,83
|
|
20241111,141900,718868350,26200,26100,26200,26100,31
|
|
20241111,141800,718058500,26100,26100,26150,26100,88
|
|
20241111,141700,715758100,26100,26050,26100,26000,25
|
|
20241111,141600,715106600,26050,26100,26200,26050,169
|
|
20241111,141500,710689500,26100,26100,26200,26050,33
|
|
20241111,141400,709827800,26050,26100,26150,26050,71
|
|
20241111,141300,707974600,26100,26050,26150,26050,89
|
|
20241111,141200,705649250,26050,26100,26100,26050,16
|
|
20241111,141100,705231950,26050,26000,26050,26000,19
|
|
20241111,141000,704737750,26100,26150,26150,26100,89
|
|
20241111,140900,702411700,26150,26100,26150,26100,89
|
|
20241111,140800,700084650,26100,26050,26100,26050,44
|
|
20241111,140700,698937000,26050,26050,26100,26050,98
|
|
20241111,140600,696379350,26050,26000,26050,26000,39
|
|
20241111,140500,695364250,26000,26050,26050,26000,24
|
|
20241111,140400,694739350,26050,26000,26050,26000,68
|
|
20241111,140300,692969150,26000,26000,26000,25950,61
|
|
20241111,140200,691384050,26000,26000,26050,26000,80
|
|
20241111,140100,689300950,26000,25950,26000,25950,19
|
|
20241111,140000,688807200,25950,25900,25950,25900,25
|
|
20241111,135900,688159250,25900,25950,25950,25900,218
|
|
20241111,135800,682502550,25850,25850,25900,25850,9
|
|
20241111,135700,682269650,25850,26050,26050,25850,462
|
|
20241111,135600,670295750,26050,26000,26050,26000,69
|
|
20241111,135500,668498900,26000,26000,26000,25900,358
|
|
20241111,135400,659216650,26000,26000,26000,25900,32
|
|
20241111,135300,658386350,26000,26000,26050,26000,75
|
|
20241111,135200,656433250,26000,26000,26000,26000,42
|
|
20241111,135100,655341250,25900,26050,26050,25900,815
|
|
20241111,135000,634206500,26050,26100,26100,26050,64
|
|
20241111,134900,632536250,26050,26050,26100,26050,87
|
|
20241111,134800,630266800,26050,26000,26050,26000,15
|
|
20241111,134700,629876150,25950,26100,26100,25950,527
|
|
20241111,134600,616147600,26100,26150,26150,26100,108
|
|
20241111,134500,613323800,26100,26150,26150,26100,68
|
|
20241111,134400,611545900,26100,26100,26100,26100,24
|
|
20241111,134300,610919500,26100,26050,26100,26050,14
|
|
20241111,134200,610554550,26050,26150,26150,25950,804
|
|
20241111,134100,589606300,26150,26150,26200,26150,69
|
|
20241111,134000,587798850,26150,26100,26150,26100,32
|
|
20241111,133900,586962450,26150,26150,26150,26100,98
|
|
20241111,133800,584399800,26150,26100,26150,26100,29
|
|
20241111,133700,583641550,26100,26100,26100,26100,6
|
|
20241111,133600,583484950,26200,26150,26200,26100,88
|
|
20241111,133500,581180500,26150,26200,26250,26150,68
|
|
20241111,133400,579396050,26200,26150,26200,26150,90
|
|
20241111,133300,577039550,26150,26150,26150,26150,6
|
|
20241111,133200,576882650,26100,26100,26200,26100,72
|
|
20241111,133100,574997250,26100,26250,26250,26100,179
|
|
20241111,133000,570314400,26200,26200,26200,26200,55
|
|
20241111,132900,568873400,26200,26150,26200,26150,35
|
|
20241111,132800,567957800,26150,26100,26150,26100,9
|
|
20241111,132700,567722600,26100,26200,26200,26100,111
|
|
20241111,132600,564815450,26200,26150,26200,26150,52
|
|
20241111,132500,563453300,26150,26150,26200,26150,88
|
|
20241111,132400,561149050,26150,26150,26150,26150,13
|
|
20241111,132300,560809100,26100,26150,26150,26100,25
|
|
20241111,132200,560156550,26200,26200,26200,26200,65
|
|
20241111,132100,558453550,26200,26150,26200,26150,98
|
|
20241111,132000,555887050,26150,26150,26200,26150,122
|
|
20241111,131900,552691050,26200,26150,26200,26150,73
|
|
20241111,131800,550779000,26150,26150,26150,26150,28
|
|
20241111,131700,550046800,26100,26100,26100,26100,9
|
|
20241111,131600,549811900,26050,26050,26050,26050,29
|
|
20241111,131500,549056450,26150,26050,26150,26050,65
|
|
20241111,131400,547357000,26050,26050,26050,26000,84
|
|
20241111,131300,545170400,26050,26000,26050,26000,67
|
|
20241111,131200,543427600,26000,26100,26100,26000,90
|
|
20241111,131100,541079100,26100,26100,26150,26100,65
|
|
20241111,131000,539379500,26100,26100,26150,26100,81
|
|
20241111,130900,537262300,26100,26100,26100,26100,13
|
|
20241111,130800,536923000,26100,26050,26100,26000,28
|
|
20241111,130700,536193700,26050,26100,26150,26050,81
|
|
20241111,130600,534076200,26100,26100,26150,26100,83
|
|
20241111,130500,531906250,26100,26100,26150,26100,85
|
|
20241111,130400,529684650,26100,26050,26100,26050,20
|
|
20241111,130300,529163000,26050,26100,26100,26050,64
|
|
20241111,130200,527492700,26050,26100,26100,26050,65
|
|
20241111,130100,525796550,26100,26050,26100,26050,30
|
|
20241111,130000,525014850,26050,26050,26100,26050,65
|
|
20241111,125900,523318500,26050,26050,26100,26050,98
|
|
20241111,125800,520762550,26100,26150,26150,26100,96
|
|
20241111,125700,518256900,26100,26150,26200,26100,143
|
|
20241111,125600,514515950,26150,26150,26150,26150,13
|
|
20241111,125500,514176000,26100,26100,26100,26100,21
|
|
20241111,125400,513627900,26100,26200,26200,26100,102
|
|
20241111,125300,510960800,26150,26100,26150,26100,73
|
|
20241111,125200,509052400,26100,26050,26100,26050,40
|
|
20241111,125100,508008700,26050,26100,26150,26050,134
|
|
20241111,125000,504506750,26100,26100,26150,26100,70
|
|
20241111,124900,502676650,26100,26050,26100,26050,17
|
|
20241111,124800,502233050,26050,26050,26050,26050,27
|
|
20241111,124700,501529700,26050,26000,26050,26000,6
|
|
20241111,124600,501373650,26000,26050,26050,26000,81
|
|
20241111,124500,499264500,26100,26050,26100,26000,68
|
|
20241111,124400,497490100,26150,26150,26200,26150,208
|
|
20241111,124300,492043000,26150,26150,26150,26150,11
|
|
20241111,124200,491755350,26100,26150,26150,26100,28
|
|
20241111,124100,491023900,26150,26100,26150,26100,169
|
|
20241111,124000,486607050,26100,26100,26150,26100,17
|
|
20241111,123900,486163300,26100,26100,26200,26050,89
|
|
20241111,123800,483840300,26200,26050,26200,26050,14
|
|
20241111,123700,483474700,26050,26050,26050,26050,24
|
|
20241111,123600,482849500,26050,26150,26150,26000,21
|
|
20241111,123500,482301900,26150,26150,26250,26150,207
|
|
20241111,123400,476880500,26150,26150,26150,26150,2
|
|
20241111,123300,476828200,26150,26150,26200,26150,129
|
|
20241111,123200,473450000,26150,26150,26150,26150,7
|
|
20241111,123100,473266950,26100,26100,26100,26100,29
|
|
20241111,123000,472510050,26150,26100,26150,26100,95
|
|
20241111,122900,470026350,26100,26100,26100,26100,23
|
|
20241111,122800,469426050,26100,26050,26100,26050,13
|
|
20241111,122700,469087100,26050,26050,26050,26000,23
|
|
20241111,122600,468488500,26050,26100,26100,26050,10
|
|
20241111,122500,468227550,26100,26050,26100,26050,108
|
|
20241111,122400,465410200,26050,26050,26100,26050,95
|
|
20241111,122300,462931300,26050,26050,26050,26050,7
|
|
20241111,122200,462748950,26050,26050,26050,26050,96
|
|
20241111,122100,460248150,26050,26050,26050,26050,10
|
|
20241111,122000,459987650,26000,26000,26000,26000,34
|
|
20241111,121900,459103650,26050,26000,26050,26000,85
|
|
20241111,121800,456889500,26000,26050,26050,26000,107
|
|
20241111,121700,454103350,26000,26000,26000,26000,3
|
|
20241111,121600,454025350,26000,25950,26000,25950,34
|
|
20241111,121500,453141950,26000,26000,26000,26000,6
|
|
20241111,121400,452985950,26050,26000,26050,26000,118
|
|
20241111,121300,449912700,26000,26000,26050,26000,107
|
|
20241111,121200,447126600,26000,26050,26050,26000,11
|
|
20241111,121100,446840250,26050,26000,26100,26000,82
|
|
20241111,121000,444704250,26000,25950,26000,25950,22
|
|
20241111,120900,444132600,25950,26000,26000,25950,85
|
|
20241111,120800,441922900,26000,25950,26000,25950,15
|
|
20241111,120700,441533450,25950,25950,26000,25950,99
|
|
20241111,120600,438960250,25950,25950,25950,25950,1
|
|
20241111,120500,438934300,25950,26050,26100,25950,111
|
|
20241111,120400,436039100,26050,26050,26050,26050,3
|
|
20241111,120300,435960950,26050,26050,26050,26050,133
|
|
20241111,120200,432496300,26050,26000,26050,26000,59
|
|
20241111,120100,430959550,26000,26050,26050,26000,25
|
|
20241111,120000,430308650,26050,26000,26050,26000,70
|
|
20241111,115900,428485400,26000,25950,26000,25950,25
|
|
20241111,115800,427835700,26000,26050,26050,26000,85
|
|
20241111,115700,425621650,26050,26000,26050,26000,9
|
|
20241111,115600,425387550,26000,26000,26000,26000,72
|
|
20241111,115500,423515550,25950,26050,26050,25950,266
|
|
20241111,115400,416598150,26050,26050,26100,26050,111
|
|
20241111,115300,413702450,26050,26050,26050,26050,12
|
|
20241111,115200,413389850,26050,26100,26100,26000,29
|
|
20241111,115100,412633600,26100,26100,26150,26100,92
|
|
20241111,115000,410228150,26100,26100,26100,26100,31
|
|
20241111,114900,409419050,26150,26100,26150,26100,84
|
|
20241111,114800,407222500,26100,26050,26100,26050,89
|
|
20241111,114700,404902900,26050,26050,26050,26050,11
|
|
20241111,114600,404616350,26050,26100,26100,26000,43
|
|
20241111,114500,403494700,26100,26100,26100,26100,75
|
|
20241111,114400,401537200,26000,26000,26100,26000,23
|
|
20241111,114300,400938150,26000,26250,26250,26000,97
|
|
20241111,114200,398394450,26250,26250,26250,26250,1
|
|
20241111,114100,398368200,26250,26250,26250,26250,83
|
|
20241111,114000,396189450,26200,26200,26200,26200,83
|
|
20241111,113900,394014850,26150,26150,26150,26150,19
|
|
20241111,113800,393518000,26150,26150,26150,26150,164
|
|
20241111,113700,389229400,26150,26150,26150,26150,83
|
|
20241111,113600,387058950,26150,26150,26150,26150,0
|
|
20241111,113500,387058950,26150,26150,26200,26150,85
|
|
20241111,113400,384836150,26100,26050,26100,26050,210
|
|
20241111,113300,379357550,26050,26150,26150,26050,700
|
|
20241111,113200,361112800,26250,26250,26250,26250,83
|
|
20241111,113100,358934050,26150,26200,26200,26150,88
|
|
20241111,113000,356628650,26150,26200,26200,26150,31
|
|
20241111,112900,355817950,26250,26250,26250,26250,83
|
|
20241111,112800,353639200,26250,26250,26250,26250,10
|
|
20241111,112700,353376700,26250,26250,26250,26200,109
|
|
20241111,112600,350516150,26250,26250,26250,26250,83
|
|
20241111,112500,348337400,26250,26250,26250,26250,0
|
|
20241111,112400,348337400,26250,26250,26250,26250,83
|
|
20241111,112300,346158650,26150,26150,26150,26150,82
|
|
20241111,112200,344014350,26100,26150,26150,26100,139
|
|
20241111,112100,340382200,26150,26150,26150,26100,11
|
|
20241111,112000,340095000,26150,26100,26300,26100,1190
|
|
20241111,111900,309019450,26050,26300,26300,26050,604
|
|
20241111,111800,293249800,26300,26150,26300,26150,170
|
|
20241111,111700,288780750,26150,26150,26150,26150,9
|
|
20241111,111600,288545400,26300,26200,26300,26200,774
|
|
20241111,111500,268192900,26200,26150,26250,26150,459
|
|
20241111,111400,256158300,26200,26050,26200,26050,48
|
|
20241111,111300,254903850,26100,26050,26100,26050,42
|
|
20241111,111200,253807700,26050,26050,26100,26000,511
|
|
20241111,111100,240481550,26000,26000,26000,26000,0
|
|
20241111,111000,240481550,26000,25950,26000,25950,221
|
|
20241111,110900,234736450,25950,25950,25950,25950,84
|
|
20241111,110800,232556650,25950,25950,25950,25950,0
|
|
20241111,110700,232556650,25950,25950,25950,25950,83
|
|
20241111,110600,230402800,25900,25900,25900,25900,28
|
|
20241111,110500,229677600,25900,25900,25900,25900,54
|
|
20241111,110400,228279000,25900,25900,25900,25900,0
|
|
20241111,110300,228279000,25900,25900,25900,25900,0
|
|
20241111,110200,228279000,25900,25900,25900,25900,1
|
|
20241111,110100,228253100,25800,25800,25800,25800,0
|
|
20241111,110000,228253100,25800,25900,25900,25800,2
|
|
20241111,105900,228201400,25800,25800,25800,25800,1
|
|
20241111,105800,228175600,25800,25800,25800,25800,36
|
|
20241111,105700,227246800,25900,25900,25900,25900,20
|
|
20241111,105600,226728800,25800,25900,25900,25800,57
|
|
20241111,105500,225258100,25800,25800,25800,25800,0
|
|
20241111,105400,225258100,25800,25850,25850,25800,18
|
|
20241111,105300,224793200,25850,25850,25850,25850,0
|
|
20241111,105200,224793200,25850,25850,25850,25850,0
|
|
20241111,105100,224793200,25850,25850,25850,25850,0
|
|
20241111,105000,224793200,25850,25850,25850,25850,0
|
|
20241111,104900,224793200,25850,25850,25850,25850,4
|
|
20241111,104800,224689800,25850,25850,25850,25850,0
|
|
20241111,104700,224689800,25850,25850,25850,25850,0
|
|
20241111,104600,224689800,25850,25850,25850,25850,1
|
|
20241111,104500,224663950,25850,25850,25850,25850,0
|
|
20241111,104400,224663950,25850,25850,25850,25850,9
|
|
20241111,104300,224431300,25850,25850,25850,25850,23
|
|
20241111,104200,223836750,25800,25800,25800,25800,9
|
|
20241111,104100,223604550,25850,25850,25850,25850,10
|
|
20241111,104000,223346050,25850,25850,25850,25850,0
|
|
20241111,103900,223346050,25850,25850,25850,25850,1
|
|
20241111,103800,223320200,25850,25850,25850,25850,100
|
|
20241111,103700,220735200,25800,25800,25800,25800,12
|
|
20241111,103600,220425600,25800,25800,25800,25800,15
|
|
20241111,103500,220038600,25850,25850,25850,25850,0
|
|
20241111,103400,220038600,25850,25850,25850,25850,5
|
|
20241111,103300,219909350,25850,25850,25850,25850,0
|
|
20241111,103200,219909350,25850,25850,25850,25850,0
|
|
20241111,103100,219909350,25850,25850,25850,25850,2
|
|
20241111,103000,219857650,25800,25800,25800,25800,121
|
|
20241111,102900,216735850,25850,25850,25850,25850,10
|
|
20241111,102800,216477350,25850,25850,25850,25850,99
|
|
20241111,102700,213918200,25850,25850,25850,25850,0
|
|
20241111,102600,213918200,25850,25850,25850,25850,0
|
|
20241111,102500,213918200,25850,25850,25850,25850,1
|
|
20241111,102400,213892350,25800,25800,25800,25800,137
|
|
20241111,102300,210357750,25800,25800,25800,25800,2
|
|
20241111,102200,210306150,25750,25750,25750,25750,0
|
|
20241111,102100,210306150,25750,25750,25750,25750,0
|
|
20241111,102000,210306150,25750,25750,25750,25750,0
|
|
20241111,101900,210306150,25750,25750,25750,25750,0
|
|
20241111,101800,210306150,25750,25750,25750,25750,110
|
|
20241111,101700,207473650,25800,25800,25800,25800,0
|
|
20241111,101600,207473650,25800,25800,25800,25800,0
|
|
20241111,101500,207473650,25800,25800,25800,25800,0
|
|
20241111,101400,207473650,25800,25800,25800,25800,0
|
|
20241111,101300,207473650,25800,25800,25800,25800,0
|
|
20241111,101200,207473650,25800,25800,25800,25800,2
|
|
20241111,101100,207422050,25800,25800,25800,25800,0
|
|
20241111,101000,207422050,25800,25800,25800,25800,0
|
|
20241111,100900,207422050,25800,25800,25800,25800,1756
|
|
20241111,100800,162117250,25800,25800,25800,25800,100
|
|
20241111,100700,159537250,25800,25800,25800,25800,148
|
|
20241111,100600,155718850,25800,25800,25800,25800,0
|
|
20241111,100500,155718850,25800,25800,25800,25800,349
|
|
20241111,100400,146714650,25800,25700,25800,25700,2
|
|
20241111,100300,146663150,25700,25700,25700,25700,5
|
|
20241111,100200,146534650,25800,25750,25800,25750,186
|
|
20241111,100100,141745050,25650,25600,25650,25600,386
|
|
20241111,100000,131844450,25600,25600,25600,25600,191
|
|
20241111,095900,126954850,25600,25700,25700,25600,700
|
|
20241111,095800,109014550,25700,25750,25750,25700,206
|
|
20241111,095700,103720300,25750,25700,25750,25700,196
|
|
20241111,095600,98682900,25750,25750,25750,25750,11
|
|
20241111,095500,98399650,25750,25750,25750,25750,97
|
|
20241111,095400,95901900,25750,25900,25900,25750,1201
|
|
20241111,095300,64940350,25900,25900,25900,25900,1
|
|
20241111,095200,64914450,25950,25950,25950,25950,0
|
|
20241111,095100,64914450,25950,25950,25950,25950,0
|
|
20241111,095000,64914450,25950,25950,25950,25950,1
|
|
20241111,094900,64888500,25950,25950,25950,25950,1
|
|
20241111,094800,64862550,25950,25950,25950,25950,1
|
|
20241111,094700,64836600,25950,25950,25950,25950,6
|
|
20241111,094600,64680900,25950,25950,25950,25950,0
|
|
20241111,094500,64680900,25950,25950,25950,25950,0
|
|
20241111,094400,64680900,25950,25950,25950,25950,0
|
|
20241111,094300,64680900,25950,25950,25950,25950,0
|
|
20241111,094200,64680900,25950,25850,25950,25850,11
|
|
20241111,094100,64396450,25850,25950,25950,25850,6
|
|
20241111,094000,64240850,25900,25900,25900,25900,1
|
|
20241111,093900,64214950,25900,25900,25900,25900,0
|
|
20241111,093800,64214950,25900,25900,25900,25900,0
|
|
20241111,093700,64214950,25900,25900,26000,25900,471
|
|
20241111,093600,52015950,25850,25850,25850,25850,30
|
|
20241111,093500,51240450,25900,25900,25900,25900,0
|
|
20241111,093400,51240450,25900,25900,25900,25900,1
|
|
20241111,093300,51214550,25900,25900,25900,25900,0
|
|
20241111,093200,51214550,25900,25900,25900,25900,2
|
|
20241111,093100,51162750,25900,25900,25900,25900,0
|
|
20241111,093000,51162750,25900,25900,25900,25900,3
|
|
20241111,092900,51085050,25900,25900,25900,25900,1
|
|
20241111,092800,51059150,25850,25850,25850,25850,290
|
|
20241111,092700,43562650,25850,25850,25850,25850,0
|
|
20241111,092600,43562650,25850,25850,25850,25850,0
|
|
20241111,092500,43562650,25850,25850,25850,25850,0
|
|
20241111,092400,43562650,25850,25850,25850,25850,0
|
|
20241111,092300,43562650,25850,25850,25850,25850,2
|
|
20241111,092200,43510950,25900,25900,25900,25900,100
|
|
20241111,092100,40920950,25900,25900,25900,25900,1
|
|
20241111,092000,40895050,25850,25850,25850,25850,0
|
|
20241111,091900,40895050,25850,25850,25850,25850,4
|
|
20241111,091800,40791650,25900,25850,25900,25850,24
|
|
20241111,091700,40171200,25850,25900,25900,25850,168
|
|
20241111,091600,35823950,25900,25800,25900,25800,118
|
|
20241111,091500,32769750,25800,25900,25900,25800,211
|
|
20241111,091400,27316050,25950,25950,25950,25950,0
|
|
20241111,091300,27316050,25950,25900,25950,25900,153
|
|
20241111,091200,23353250,25850,25850,25850,25850,16
|
|
20241111,091100,22939650,25850,25850,25850,25850,29
|
|
20241111,091000,22190000,25850,25900,25900,25850,78
|
|
20241111,090900,20170150,25900,25950,25950,25900,57
|
|
20241111,090800,18691250,25950,25950,25950,25950,0
|
|
20241111,090700,18691250,25950,25950,25950,25950,25
|
|
20241111,090600,18042500,25950,25950,25950,25950,1
|
|
20241111,090500,18016550,26050,26050,26050,26050,10
|
|
20241111,090400,17756050,26050,26050,26050,26050,10
|
|
20241111,090300,17495550,26100,26050,26100,25850,468
|
|
20241111,090200,5356000,26000,26000,26000,26000,0
|
|
20241111,090100,5356000,26000,26000,26000,26000,0
|
|
20241111,090000,5356000,26000,26000,26000,26000,206
|