526 lines
27 KiB
CSV
526 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,184300,780133000,25800,25800,25800,25800,486
|
|
20241114,184200,780133000,25800,25800,25800,25800,0
|
|
20241114,184100,780133000,25800,25800,25800,25800,0
|
|
20241114,184000,780133000,25800,25800,25800,25800,0
|
|
20241114,183900,780133000,25800,25800,25800,25800,0
|
|
20241114,183800,780133000,25800,25800,25800,25800,0
|
|
20241114,183700,780133000,25800,25800,25800,25800,0
|
|
20241114,183600,780133000,25800,25800,25800,25800,0
|
|
20241114,183500,780133000,25800,25800,25800,25800,0
|
|
20241114,183400,780133000,25800,25800,25800,25800,0
|
|
20241114,183300,780133000,25800,25800,25800,25800,0
|
|
20241114,183200,780133000,25800,25800,25800,25800,0
|
|
20241114,183100,780133000,25800,25800,25800,25800,0
|
|
20241114,183000,780133000,25800,25800,25800,25800,0
|
|
20241114,182900,780133000,25800,25800,25800,25800,0
|
|
20241114,182800,780133000,25800,25800,25800,25800,0
|
|
20241114,182700,780133000,25800,25800,25800,25800,0
|
|
20241114,182600,780133000,25800,25800,25800,25800,0
|
|
20241114,182500,780133000,25800,25800,25800,25800,0
|
|
20241114,182400,780133000,25800,25800,25800,25800,0
|
|
20241114,182300,780133000,25800,25800,25800,25800,0
|
|
20241114,182200,780133000,25800,25800,25800,25800,0
|
|
20241114,182100,780133000,25800,25800,25800,25800,0
|
|
20241114,182000,780133000,25800,25800,25800,25800,0
|
|
20241114,181900,780133000,25800,25800,25800,25800,0
|
|
20241114,181800,780133000,25800,25800,25800,25800,0
|
|
20241114,181700,780133000,25800,25800,25800,25800,0
|
|
20241114,181600,780133000,25800,25800,25800,25800,0
|
|
20241114,181500,780133000,25800,25800,25800,25800,0
|
|
20241114,181400,780133000,25800,25800,25800,25800,0
|
|
20241114,181300,780133000,25800,25800,25800,25800,486
|
|
20241114,181200,780133000,25800,25800,25800,25800,0
|
|
20241114,181100,780133000,25800,25800,25800,25800,0
|
|
20241114,181000,780133000,25800,25800,25800,25800,0
|
|
20241114,180900,780133000,25800,25800,25800,25800,0
|
|
20241114,180800,780133000,25800,25800,25800,25800,0
|
|
20241114,180700,780133000,25800,25800,25800,25800,0
|
|
20241114,180600,780133000,25800,25800,25800,25800,0
|
|
20241114,180500,780133000,25800,25800,25800,25800,0
|
|
20241114,180400,780133000,25800,25800,25800,25800,0
|
|
20241114,180300,780133000,25800,25800,25800,25800,0
|
|
20241114,180200,780133000,25800,25800,25800,25800,0
|
|
20241114,180100,780133000,25800,25800,25800,25800,0
|
|
20241114,180000,780133000,25800,25800,25800,25800,0
|
|
20241114,175900,780133000,25800,25800,25800,25800,0
|
|
20241114,175800,780133000,25800,25800,25800,25800,0
|
|
20241114,175700,780133000,25800,25800,25800,25800,0
|
|
20241114,175600,780133000,25800,25800,25800,25800,0
|
|
20241114,175500,780133000,25800,25800,25800,25800,0
|
|
20241114,175400,780133000,25800,25800,25800,25800,0
|
|
20241114,175300,780133000,25800,25800,25800,25800,0
|
|
20241114,175200,780133000,25800,25800,25800,25800,0
|
|
20241114,175100,780133000,25800,25800,25800,25800,0
|
|
20241114,175000,780133000,25800,25800,25800,25800,0
|
|
20241114,174900,780133000,25800,25800,25800,25800,0
|
|
20241114,174800,780133000,25800,25800,25800,25800,0
|
|
20241114,174700,780133000,25800,25800,25800,25800,0
|
|
20241114,174600,780133000,25800,25800,25800,25800,0
|
|
20241114,174500,780133000,25800,25800,25800,25800,0
|
|
20241114,174400,780133000,25800,25800,25800,25800,0
|
|
20241114,174300,780133000,25800,25800,25800,25800,486
|
|
20241114,174200,780133000,25800,25800,25800,25800,0
|
|
20241114,174100,780133000,25800,25800,25800,25800,0
|
|
20241114,174000,780133000,25800,25800,25800,25800,0
|
|
20241114,173900,780133000,25800,25800,25800,25800,0
|
|
20241114,173800,780133000,25800,25800,25800,25800,0
|
|
20241114,173700,780133000,25800,25800,25800,25800,0
|
|
20241114,173600,780133000,25800,25800,25800,25800,0
|
|
20241114,173500,780133000,25800,25800,25800,25800,0
|
|
20241114,173400,780133000,25800,25800,25800,25800,0
|
|
20241114,173300,780133000,25800,25800,25800,25800,0
|
|
20241114,173200,780133000,25800,25800,25800,25800,0
|
|
20241114,173100,780133000,25800,25800,25800,25800,0
|
|
20241114,173000,780133000,25800,25800,25800,25800,0
|
|
20241114,172900,780133000,25800,25800,25800,25800,0
|
|
20241114,172800,780133000,25800,25800,25800,25800,0
|
|
20241114,172700,780133000,25800,25800,25800,25800,0
|
|
20241114,172600,780133000,25800,25800,25800,25800,0
|
|
20241114,172500,780133000,25800,25800,25800,25800,0
|
|
20241114,172400,780133000,25800,25800,25800,25800,0
|
|
20241114,172300,780133000,25800,25800,25800,25800,0
|
|
20241114,172200,780133000,25800,25800,25800,25800,0
|
|
20241114,172100,780133000,25800,25800,25800,25800,0
|
|
20241114,172000,780133000,25800,25800,25800,25800,0
|
|
20241114,171900,780133000,25800,25800,25800,25800,0
|
|
20241114,171800,780133000,25800,25800,25800,25800,0
|
|
20241114,171700,780133000,25800,25800,25800,25800,0
|
|
20241114,171600,780133000,25800,25800,25800,25800,0
|
|
20241114,171500,780133000,25800,25800,25800,25800,0
|
|
20241114,171400,780133000,25800,25800,25800,25800,0
|
|
20241114,171300,780133000,25800,25800,25800,25800,486
|
|
20241114,171200,780133000,25800,25800,25800,25800,0
|
|
20241114,171100,780133000,25800,25800,25800,25800,0
|
|
20241114,171000,780133000,25800,25800,25800,25800,0
|
|
20241114,170900,780133000,25800,25800,25800,25800,0
|
|
20241114,170800,780133000,25800,25800,25800,25800,0
|
|
20241114,170700,780133000,25800,25800,25800,25800,0
|
|
20241114,170600,780133000,25800,25800,25800,25800,0
|
|
20241114,170500,780133000,25800,25800,25800,25800,0
|
|
20241114,170400,780133000,25800,25800,25800,25800,0
|
|
20241114,170300,780133000,25800,25800,25800,25800,0
|
|
20241114,170200,780133000,25800,25800,25800,25800,0
|
|
20241114,170100,780133000,25800,25800,25800,25800,0
|
|
20241114,170000,780133000,25800,25800,25800,25800,0
|
|
20241114,165900,780133000,25800,25800,25800,25800,0
|
|
20241114,165800,780133000,25800,25800,25800,25800,0
|
|
20241114,165700,780133000,25800,25800,25800,25800,0
|
|
20241114,165600,780133000,25800,25800,25800,25800,0
|
|
20241114,165500,780133000,25800,25800,25800,25800,0
|
|
20241114,165400,780133000,25800,25800,25800,25800,0
|
|
20241114,165300,780133000,25800,25800,25800,25800,0
|
|
20241114,165200,780133000,25800,25800,25800,25800,0
|
|
20241114,165100,780133000,25800,25800,25800,25800,0
|
|
20241114,165000,780133000,25800,25800,25800,25800,0
|
|
20241114,164900,780133000,25800,25800,25800,25800,0
|
|
20241114,164800,780133000,25800,25800,25800,25800,0
|
|
20241114,164700,780133000,25800,25800,25800,25800,0
|
|
20241114,164600,780133000,25800,25800,25800,25800,0
|
|
20241114,164500,780133000,25800,25800,25800,25800,0
|
|
20241114,164400,780133000,25800,25800,25800,25800,0
|
|
20241114,164300,780133000,25800,25800,25800,25800,486
|
|
20241114,164200,780133000,25800,25800,25800,25800,0
|
|
20241114,164100,780133000,25800,25800,25800,25800,0
|
|
20241114,164000,780133000,25800,25800,25800,25800,0
|
|
20241114,163900,780133000,25800,25800,25800,25800,0
|
|
20241114,163800,780133000,25800,25800,25800,25800,0
|
|
20241114,163700,780133000,25800,25800,25800,25800,0
|
|
20241114,163600,780133000,25800,25800,25800,25800,0
|
|
20241114,163500,780133000,25800,25800,25800,25800,0
|
|
20241114,163400,780133000,25800,25800,25800,25800,0
|
|
20241114,163300,780133000,25800,25800,25800,25800,0
|
|
20241114,163200,780133000,25800,25800,25800,25800,0
|
|
20241114,163100,780133000,25800,25800,25800,25800,0
|
|
20241114,163000,780133000,25800,25800,25800,25800,486
|
|
20241114,162900,767594200,26000,26000,26000,26000,0
|
|
20241114,162800,767594200,26000,26000,26000,26000,0
|
|
20241114,162700,767594200,26000,26000,26000,26000,0
|
|
20241114,162600,767594200,26000,26000,26000,26000,0
|
|
20241114,162500,767594200,26000,26000,26000,26000,0
|
|
20241114,162400,767594200,26000,26000,26000,26000,0
|
|
20241114,162300,767594200,26000,26000,26000,26000,0
|
|
20241114,162200,767594200,26000,26000,26000,26000,0
|
|
20241114,162100,767594200,26000,26000,26000,26000,0
|
|
20241114,162000,767594200,26000,26000,26000,26000,0
|
|
20241114,161900,767594200,26000,25450,26100,25350,980
|
|
20241114,161800,742306150,25400,25200,25400,25200,77
|
|
20241114,161700,740357050,25200,25200,25200,25200,67
|
|
20241114,161600,738668650,25300,25300,25300,25300,0
|
|
20241114,161500,738668650,25300,25200,25300,25200,48
|
|
20241114,161400,737454750,25250,25250,25250,25250,21
|
|
20241114,161300,736924500,25250,25200,25250,25200,22
|
|
20241114,161200,736369950,25250,25250,25250,25250,0
|
|
20241114,161100,736369950,25250,25200,25250,25200,6
|
|
20241114,161000,736218650,25200,25250,25250,25200,29
|
|
20241114,160900,735486600,25250,25250,25300,25250,28
|
|
20241114,160800,734779500,25250,25250,25250,25250,0
|
|
20241114,160700,734779500,25250,25250,25250,25250,10
|
|
20241114,160600,734527000,25250,25250,25250,25250,28
|
|
20241114,160500,733820000,25250,25300,25350,25250,78
|
|
20241114,160400,731846750,25350,25350,25350,25300,6
|
|
20241114,160300,731694800,25300,25350,25400,25300,35
|
|
20241114,160200,730808400,25400,25350,25400,25350,20
|
|
20241114,160100,730301150,25350,25350,25350,25350,0
|
|
20241114,160000,730301150,25350,25350,25400,25300,26
|
|
20241114,155900,729642850,25400,25400,25400,25300,15
|
|
20241114,155800,729262800,25350,25350,25400,25300,27
|
|
20241114,155700,728578750,25300,25300,25300,25300,3
|
|
20241114,155600,728502850,25400,25350,25400,25300,24
|
|
20241114,155500,727895000,25300,25300,25400,25300,20
|
|
20241114,155400,727388600,25300,25300,25400,25300,41
|
|
20241114,155300,726349500,25300,25300,25350,25300,98
|
|
20241114,155200,723865550,25350,25300,25350,25300,33
|
|
20241114,155100,723030150,25300,25300,25450,25300,104
|
|
20241114,155000,720396600,25350,25300,25350,25300,14
|
|
20241114,154900,720041850,25300,25400,25400,25300,8
|
|
20241114,154800,719838950,25350,25350,25350,25350,22
|
|
20241114,154700,719281250,25350,25400,25450,25350,18
|
|
20241114,154600,718824450,25400,25400,25400,25400,5
|
|
20241114,154500,718697450,25400,25350,25400,25350,23
|
|
20241114,154400,718114300,25300,25350,25400,25300,14
|
|
20241114,154300,717759450,25350,25350,25400,25350,18
|
|
20241114,154200,717302950,25350,25400,25400,25350,7
|
|
20241114,154100,717125450,25350,25400,25450,25350,22
|
|
20241114,154000,716566750,25400,25400,25400,25400,24
|
|
20241114,153900,715957150,25500,25450,25500,25450,57
|
|
20241114,153800,714504750,25400,25450,25450,25400,10
|
|
20241114,153700,714250600,25450,25400,25450,25400,27
|
|
20241114,153600,713564750,25450,25500,25500,25400,30
|
|
20241114,153500,712801750,25450,25400,25450,25400,4
|
|
20241114,153400,712700050,25400,25400,25400,25400,21
|
|
20241114,153300,712166650,25400,25500,25500,25400,183
|
|
20241114,153200,707516400,25550,25600,25850,25550,214
|
|
20241114,153100,702025600,25850,25400,25850,25400,272
|
|
20241114,153000,695040850,25450,25400,25450,25400,10
|
|
20241114,152900,694786800,25450,25450,25500,25450,40
|
|
20241114,152800,693768500,25500,25350,25600,25350,25
|
|
20241114,152700,693129800,25350,25350,25350,25300,13
|
|
20241114,152600,692800650,25350,25300,25350,25300,22
|
|
20241114,152500,692244000,25350,25350,25350,25350,17
|
|
20241114,152400,691813050,25400,25400,25400,25400,1
|
|
20241114,152300,691787650,25350,25250,25650,25200,193
|
|
20241114,152200,686882900,25250,25250,25300,25250,13
|
|
20241114,152100,686554600,25250,25300,25300,25250,12
|
|
20241114,152000,686251550,25300,25350,25350,25300,28
|
|
20241114,151900,685543100,25400,25300,25400,25250,15
|
|
20241114,151800,685163450,25300,25350,25400,25300,52
|
|
20241114,151700,683845750,25300,25300,25350,25300,12
|
|
20241114,151600,683541850,25300,25350,25350,25300,63
|
|
20241114,151500,681947150,25600,25250,25600,25200,158
|
|
20241114,151400,677932650,25250,25200,25250,25200,22
|
|
20241114,151300,677377800,25250,25150,25250,25150,37
|
|
20241114,151200,676444000,25250,25250,25250,25250,0
|
|
20241114,151100,676444000,25250,25200,25250,25150,40
|
|
20241114,151000,675436150,25200,25150,25250,25150,64
|
|
20241114,150900,673822900,25150,25100,25150,25100,10
|
|
20241114,150800,673571750,25100,25100,25150,25100,25
|
|
20241114,150700,672943700,25150,25100,25150,25100,18
|
|
20241114,150600,672491600,25150,25150,25150,25150,0
|
|
20241114,150500,672491600,25150,25150,25250,25100,85
|
|
20241114,150400,670348700,25100,25050,25100,25050,24
|
|
20241114,150300,669747450,25050,25100,25100,25050,22
|
|
20241114,150200,669196000,25100,25050,25100,25050,24
|
|
20241114,150100,668593900,25050,25050,25050,25050,2
|
|
20241114,150000,668543800,25050,25050,25050,25050,43
|
|
20241114,145900,667466650,25100,25100,25100,25050,17
|
|
20241114,145800,667040150,25100,25150,25200,25050,146
|
|
20241114,145700,663371400,25150,25200,25250,24900,2257
|
|
20241114,145600,606745050,25200,25250,25250,25200,34
|
|
20241114,145500,605888150,25250,25350,25350,25250,202
|
|
20241114,145400,600775450,25350,25450,25450,25350,162
|
|
20241114,145300,596666450,25450,25450,25450,25450,25
|
|
20241114,145200,596030200,25450,25450,25450,25450,21
|
|
20241114,145100,595495750,25450,25450,25500,25450,16
|
|
20241114,145000,595088100,25450,25450,25500,25450,11
|
|
20241114,144900,594808050,25450,25450,25450,25450,30
|
|
20241114,144800,594044550,25500,25450,25500,25450,14
|
|
20241114,144700,593688200,25450,25450,25450,25450,6
|
|
20241114,144600,593535500,25450,25450,25500,25450,165
|
|
20241114,144500,589335250,25450,25550,25800,25450,355
|
|
20241114,144400,580257150,25900,25500,25900,25450,206
|
|
20241114,144300,574954750,25450,25500,25600,25450,32
|
|
20241114,144200,574138450,25450,25550,25550,25450,142
|
|
20241114,144100,570514850,25550,25600,25650,25550,75
|
|
20241114,144000,568595000,25650,25600,25650,25600,92
|
|
20241114,143900,566236350,25600,25700,25750,25600,126
|
|
20241114,143800,563010200,25700,25700,25950,25550,768
|
|
20241114,143700,543311600,25650,26650,26650,25650,4516
|
|
20241114,143600,425106050,26300,26300,26300,26300,0
|
|
20241114,143500,425106050,26300,24850,26300,24850,2177
|
|
20241114,143400,369364300,24850,24900,24900,24850,21
|
|
20241114,143300,368841950,24900,24900,24900,24850,28
|
|
20241114,143200,368145850,24850,24950,24950,24850,4
|
|
20241114,143100,368046350,24950,24900,24950,24850,120
|
|
20241114,143000,365061950,24900,25000,25100,24850,1654
|
|
20241114,142900,323869750,25000,24950,25000,24950,14
|
|
20241114,142800,323520050,25000,24950,25000,24950,14
|
|
20241114,142700,323170600,24950,25000,25000,24950,26
|
|
20241114,142600,322521250,25000,25000,25000,25000,491
|
|
20241114,142500,310246250,25100,25050,25100,25000,342
|
|
20241114,142400,301692950,25050,25000,25050,25000,15
|
|
20241114,142300,301317900,25000,25000,25050,25000,37
|
|
20241114,142200,300392800,25050,25000,25050,25000,4
|
|
20241114,142100,300292750,25100,25000,25100,25000,4
|
|
20241114,142000,300192650,25100,25000,25100,25000,36
|
|
20241114,141900,299292250,25050,25000,25050,25000,17
|
|
20241114,141800,298866900,25050,25000,25050,25000,7
|
|
20241114,141700,298691850,25050,25050,25050,25050,2
|
|
20241114,141600,298641750,25100,25050,25100,25000,29
|
|
20241114,141500,297916250,25050,25050,25100,25000,14
|
|
20241114,141400,297565900,25000,25050,25050,25000,11
|
|
20241114,141300,297290850,25050,25000,25100,25000,22
|
|
20241114,141200,296740450,25000,25050,25100,25000,92
|
|
20241114,141100,294439300,25150,25050,25150,25050,4
|
|
20241114,141000,294338950,25000,25000,25050,25000,19
|
|
20241114,140900,293863800,25050,25050,25100,25050,37
|
|
20241114,140800,292936850,25100,25150,25150,25050,18
|
|
20241114,140700,292485050,25100,25100,25100,25050,228
|
|
20241114,140600,286773050,25150,25100,25150,25050,19
|
|
20241114,140500,286296700,25150,25050,25150,25050,14
|
|
20241114,140400,285945650,25150,25150,25150,25100,14
|
|
20241114,140300,285594100,25150,25150,25150,25100,12
|
|
20241114,140200,285292800,25150,25100,25150,25100,22
|
|
20241114,140100,284740450,25100,25100,25150,25050,24
|
|
20241114,140000,284138350,25100,25100,25150,25100,9
|
|
20241114,135900,283912350,25100,25150,25150,25100,25
|
|
20241114,135800,283284250,25150,25050,25150,25050,35
|
|
20241114,135700,282405700,25150,25100,25150,25050,17
|
|
20241114,135600,281979150,25100,25150,25150,25050,7
|
|
20241114,135500,281803550,25150,25100,25150,25100,8
|
|
20241114,135400,281602600,25050,25100,25100,25000,153
|
|
20241114,135300,277774950,25100,25100,25100,25050,16
|
|
20241114,135200,277374000,25100,25100,25100,25000,10
|
|
20241114,135100,277123400,25100,25000,25100,25000,19
|
|
20241114,135000,276648000,25000,25050,25050,25000,29
|
|
20241114,134900,275922550,25050,25000,25050,25000,5
|
|
20241114,134800,275797500,25000,25100,25100,25000,4
|
|
20241114,134700,275697400,25050,25000,25050,25000,31
|
|
20241114,134600,274922200,25000,25050,25050,25000,9
|
|
20241114,134500,274697050,25050,25000,25100,25000,9
|
|
20241114,134400,274471700,25150,25050,25150,25050,15
|
|
20241114,134300,274094600,25050,25000,25050,25000,34
|
|
20241114,134200,273244350,25000,25050,25100,25000,9
|
|
20241114,134100,273019200,25000,25100,25100,25000,6
|
|
20241114,134000,272869000,25100,25000,25100,25000,31
|
|
20241114,133900,272093900,25100,25100,25100,25000,89
|
|
20241114,133800,269863700,25050,25000,25100,25000,170
|
|
20241114,133700,265609500,25000,25000,25100,25000,83
|
|
20241114,133600,263532100,25000,25000,25150,25000,107
|
|
20241114,133500,260852400,25000,25150,25150,25000,88
|
|
20241114,133400,258650000,25150,25150,25150,25050,22
|
|
20241114,133300,258097200,25150,25150,25150,25100,16
|
|
20241114,133200,257694950,25150,25000,25150,25000,45
|
|
20241114,133100,256567200,25150,25100,25150,25000,30
|
|
20241114,133000,255815050,25150,25000,25150,25000,26
|
|
20241114,132900,255163200,25050,25050,25050,25050,4
|
|
20241114,132800,255063000,25050,25050,25100,25000,37
|
|
20241114,132700,254136950,25100,25000,25150,25000,10
|
|
20241114,132600,253886550,25100,25100,25100,25100,1
|
|
20241114,132500,253861450,25100,25050,25100,25000,26
|
|
20241114,132400,253211000,25000,25000,25100,25000,15
|
|
20241114,132300,252835500,25050,25000,25050,25000,8
|
|
20241114,132200,252635450,25200,25100,25200,25100,30
|
|
20241114,132100,251882250,25100,25050,25100,25000,26
|
|
20241114,132000,251231850,25100,25100,25100,25000,497
|
|
20241114,131900,238779550,25050,25150,25150,25050,4
|
|
20241114,131800,238679250,25150,25050,25150,25050,50
|
|
20241114,131700,237422050,25100,25050,25150,25050,235
|
|
20241114,131600,231535000,25050,25100,25100,25050,410
|
|
20241114,131500,221264300,25150,25150,25150,25150,1
|
|
20241114,131400,221239150,25150,25100,25150,25050,10
|
|
20241114,131300,220988300,25100,25050,25100,25050,39
|
|
20241114,131200,220011250,25050,25050,25050,25050,5
|
|
20241114,131100,219886000,25100,25150,25150,25100,8
|
|
20241114,131000,219685100,25100,25100,25100,25100,30
|
|
20241114,130900,218932100,25100,25100,25100,25100,10
|
|
20241114,130800,218681100,25100,25150,25150,25100,6
|
|
20241114,130700,218530450,25150,25150,25150,25150,1
|
|
20241114,130600,218505300,25100,25100,25150,25100,38
|
|
20241114,130500,217551450,25150,25100,25150,25100,8
|
|
20241114,130400,217350550,25150,25150,25150,25150,0
|
|
20241114,130300,217350550,25150,25150,25150,25100,8
|
|
20241114,130200,217149650,25100,25100,25150,25100,34
|
|
20241114,130100,216295950,25100,25100,25100,25100,7
|
|
20241114,130000,216120250,25200,25200,25200,25200,1
|
|
20241114,125900,216095050,25150,25150,25150,25100,14
|
|
20241114,125800,215743450,25150,25100,25150,25100,28
|
|
20241114,125700,215040450,25100,25150,25150,25100,5
|
|
20241114,125600,214914850,25100,25100,25100,25100,3
|
|
20241114,125500,214839550,25100,25150,25150,25100,68
|
|
20241114,125400,213130550,25200,25100,25200,25100,30
|
|
20241114,125300,212376300,25100,25100,25100,25100,3
|
|
20241114,125200,212301000,25100,25100,25100,25100,6
|
|
20241114,125100,212150400,25100,25100,25100,25050,70
|
|
20241114,125000,210393950,25050,25100,25100,25050,12
|
|
20241114,124900,210093200,25100,25100,25100,25100,4
|
|
20241114,124800,209992800,25050,25050,25050,25050,12
|
|
20241114,124700,209692200,25050,25050,25050,25050,27
|
|
20241114,124600,209015850,25100,25100,25100,25100,9
|
|
20241114,124500,208789950,25150,25050,25150,25050,6
|
|
20241114,124400,208639350,25050,25100,25100,25050,59
|
|
20241114,124300,207158750,25100,25100,25100,25100,13
|
|
20241114,124200,206832450,25150,25150,25150,25150,0
|
|
20241114,124100,206832450,25150,25150,25150,25100,42
|
|
20241114,124000,205776450,25150,25100,25150,25100,36
|
|
20241114,123900,204872800,25100,25200,25200,25100,450
|
|
20241114,123800,193537850,25400,25200,25400,25200,30
|
|
20241114,123700,192777000,25300,25050,25300,25050,47
|
|
20241114,123600,191592600,25050,25050,25050,25050,31
|
|
20241114,123500,190816050,25050,25100,25100,25050,4
|
|
20241114,123400,190715800,25100,25050,25100,25050,5
|
|
20241114,123300,190590450,25050,25050,25050,25050,30
|
|
20241114,123200,189838950,25100,25100,25150,25050,12
|
|
20241114,123100,189537850,25050,25050,25050,25050,19
|
|
20241114,123000,189061900,25100,25100,25150,25050,9
|
|
20241114,122900,188836100,25050,25200,25200,25050,27
|
|
20241114,122800,188158350,25200,25150,25200,25150,36
|
|
20241114,122700,187252450,25150,25150,25200,25150,8
|
|
20241114,122600,187051200,25100,25050,25200,25050,49
|
|
20241114,122500,185821650,25100,25050,25100,25050,28
|
|
20241114,122400,185120100,25050,25100,25100,25050,10
|
|
20241114,122300,184869400,25100,25050,25100,25050,50
|
|
20241114,122200,183614850,25050,25050,25050,25050,30
|
|
20241114,122100,182863350,25050,25050,25050,25050,11
|
|
20241114,122000,182587800,25100,25100,25100,25050,18
|
|
20241114,121900,182136150,25100,25100,25100,25050,17
|
|
20241114,121800,181709700,25050,25050,25050,25050,34
|
|
20241114,121700,180858000,25050,25050,25050,25050,6
|
|
20241114,121600,180707700,25050,25050,25050,25050,3
|
|
20241114,121500,180632550,25050,25100,25100,25050,273
|
|
20241114,121400,173780450,25100,25150,25150,25100,33
|
|
20241114,121300,172952050,25100,25150,25150,25100,6
|
|
20241114,121200,172801400,25150,25100,25150,25100,5
|
|
20241114,121100,172675800,25200,25100,25200,25100,30
|
|
20241114,121000,171922450,25150,25100,25200,25100,17
|
|
20241114,120900,171495350,25150,25150,25150,25150,1
|
|
20241114,120800,171470200,25200,25100,25200,25100,4
|
|
20241114,120700,171369700,25100,25150,25200,25100,36
|
|
20241114,120600,170465600,25150,25150,25150,25150,7
|
|
20241114,120500,170289550,25200,25200,25200,25200,1
|
|
20241114,120400,170264350,25150,25100,25150,25100,22
|
|
20241114,120300,169711650,25150,25100,25200,25100,44
|
|
20241114,120200,168604100,25100,25200,25200,25100,8
|
|
20241114,120100,168402900,25150,25100,25200,25100,6
|
|
20241114,120000,168252100,25100,25100,25200,25100,40
|
|
20241114,115900,167247600,25100,25100,25200,25100,11
|
|
20241114,115800,166971150,25200,25150,25200,25150,3
|
|
20241114,115700,166895650,25150,25150,25150,25100,6
|
|
20241114,115600,166744900,25150,25150,25200,25100,34
|
|
20241114,115500,165890850,25200,25100,25200,25100,57
|
|
20241114,115400,164456050,25200,25150,25200,25150,4
|
|
20241114,115300,164355400,25100,25200,25200,25100,8
|
|
20241114,115200,164154500,25100,25100,25200,25100,149
|
|
20241114,115100,160413150,25100,25200,25200,25100,4
|
|
20241114,115000,160312650,25200,25150,25200,25100,132
|
|
20241114,114900,156998000,25200,25100,25200,25100,14
|
|
20241114,114800,156646150,25100,25100,25150,25100,29
|
|
20241114,114700,155918150,25200,25150,25200,25150,7
|
|
20241114,114600,155741950,25100,25150,25150,25100,40
|
|
20241114,114500,154736100,25150,25150,25200,25150,53
|
|
20241114,114400,153403000,25150,25150,25200,25150,8
|
|
20241114,114300,153201700,25150,25200,25200,25150,4
|
|
20241114,114200,153101050,25150,25150,25200,25150,25
|
|
20241114,114100,152472100,25200,25150,25200,25150,25
|
|
20241114,114000,151843100,25200,25150,25200,25150,8
|
|
20241114,113900,151641800,25200,25150,25200,25150,12
|
|
20241114,113800,151339700,25150,25150,25200,25150,24
|
|
20241114,113700,150736000,25150,25150,25200,25150,19
|
|
20241114,113600,150258050,25150,25200,25200,25150,17
|
|
20241114,113500,149829800,25200,25150,25200,25150,9
|
|
20241114,113400,149603300,25150,25150,25200,25150,38
|
|
20241114,113300,148647350,25200,25200,25200,25150,424
|
|
20241114,113200,137963750,25200,25200,25200,25200,1
|
|
20241114,113100,137938550,25150,25200,25200,25150,7
|
|
20241114,113000,137762450,25150,25150,25150,25150,42
|
|
20241114,112900,136706150,25150,25150,25150,25150,15
|
|
20241114,112800,136328900,25200,25150,25200,25150,7
|
|
20241114,112700,136152800,25150,25150,25250,25150,21
|
|
20241114,112600,135623850,25200,25250,25250,25150,39
|
|
20241114,112500,134642700,25200,25200,25200,25200,2
|
|
20241114,112400,134592300,25200,25150,25200,25150,7
|
|
20241114,112300,134416200,25200,25150,25250,25150,35
|
|
20241114,112200,133535650,25150,25200,25250,25150,7
|
|
20241114,112100,133359300,25150,25150,25150,25150,0
|
|
20241114,112000,133359300,25150,25150,25150,25150,9
|
|
20241114,111900,133132950,25150,25150,25150,25150,37
|
|
20241114,111800,132202400,25250,25250,25250,25250,0
|
|
20241114,111700,132202400,25250,25150,25250,25150,9
|
|
20241114,111600,131975650,25150,25150,25150,25150,7
|
|
20241114,111500,131799600,25150,25200,25200,25150,34
|
|
20241114,111400,130944400,25200,25200,25200,25200,0
|
|
20241114,111300,130944400,25200,25200,25200,25200,9
|
|
20241114,111200,130717600,25200,25200,25200,25200,33
|
|
20241114,111100,129886000,25200,25250,25250,25200,6
|
|
20241114,111000,129734650,25300,25300,25300,25300,1
|
|
20241114,110900,129709350,25250,25200,25250,25200,9
|
|
20241114,110800,129482400,25250,25200,25300,25200,39
|
|
20241114,110700,128499050,25250,25250,25250,25250,0
|
|
20241114,110600,128499050,25250,25200,25250,25200,98
|
|
20241114,110500,126029250,25250,25250,25250,25250,23
|
|
20241114,110400,125448500,25250,25250,25250,25250,37
|
|
20241114,110300,124514250,25250,25250,25250,25250,32
|
|
20241114,110200,123706250,25200,25200,25300,25200,217
|
|
20241114,110100,118237650,25250,25250,25250,25200,33
|
|
20241114,110000,117405250,25250,25250,25300,25200,60
|
|
20241114,105900,115890100,25250,25250,25250,25250,2
|
|
20241114,105800,115839600,25200,25300,25300,25200,8
|
|
20241114,105700,115637500,25200,25250,25300,25200,44
|
|
20241114,105600,114527550,25250,25250,25250,25250,7
|
|
20241114,105500,114350800,25200,25200,25250,25200,10
|
|
20241114,105400,114098550,25200,25200,25200,25200,2
|
|
20241114,105300,114048150,25200,25200,25250,25200,41
|
|
20241114,105200,113014850,25200,25200,25200,25200,0
|
|
20241114,105100,113014850,25200,25250,25250,25200,20
|
|
20241114,105000,112510200,25200,25250,25250,25200,32
|
|
20241114,104900,111702950,25250,25200,25250,25200,184
|
|
20241114,104800,107065600,25150,25200,25200,25150,68
|
|
20241114,104700,105354300,25150,25200,25200,25150,4
|
|
20241114,104600,105253650,25150,25150,25200,25150,59
|
|
20241114,104500,103768950,25200,25200,25200,25200,1
|
|
20241114,104400,103743750,25150,25200,25200,25150,18
|
|
20241114,104300,103291000,25150,25150,25150,25150,5
|
|
20241114,104200,103165250,25150,25150,25150,25150,36
|
|
20241114,104100,102259850,25150,25150,25150,25150,0
|
|
20241114,104000,102259850,25150,25150,25150,25150,169
|
|
20241114,103900,98009500,25200,25150,25200,25150,31
|
|
20241114,103800,97229700,25200,25250,25250,25200,270
|
|
20241114,103700,90415050,25250,25200,25250,25200,7
|
|
20241114,103600,90238550,25250,25300,25300,25250,5
|
|
20241114,103500,90112100,25250,25300,25300,25200,57
|
|
20241114,103400,88673150,25200,25200,25250,25200,195
|
|
20241114,103300,83759050,25250,25200,25300,25200,75
|
|
20241114,103200,81868150,25250,25150,25250,25150,6
|
|
20241114,103100,81716850,25150,25150,25300,25150,40
|
|
20241114,103000,80709300,25250,25300,25300,25150,54
|
|
20241114,102900,79350750,25300,25150,25300,25150,21
|
|
20241114,102800,78820700,25200,25200,25300,25150,161
|
|
20241114,102700,74765200,25250,25250,25300,25200,43
|
|
20241114,102600,73680650,25250,25250,25250,25250,7
|
|
20241114,102500,73503900,25300,25250,25300,25250,143
|
|
20241114,102400,69892600,25250,25250,25250,25150,53
|
|
20241114,102300,68555950,25200,25200,25200,25200,3
|
|
20241114,102200,68480350,25300,25200,25300,25150,49
|
|
20241114,102100,67241600,25150,25150,25150,25150,0
|
|
20241114,102000,67241600,25150,25250,25250,25150,41
|
|
20241114,101900,66208850,25250,25250,25250,25250,26
|
|
20241114,101800,65552350,25250,25250,25250,25150,19
|
|
20241114,101700,65073100,25300,25150,25300,25150,57
|
|
20241114,101600,63633550,25200,25100,25250,25100,21
|
|
20241114,101500,63105950,25100,25150,25150,25100,53
|
|
20241114,101400,61774000,25150,25250,25300,25150,140
|
|
20241114,101300,58247100,25300,25200,25300,25150,172
|
|
20241114,101200,53905150,25200,25200,25200,25200,100
|
|
20241114,101100,51385150,25150,25150,25150,25150,0
|
|
20241114,101000,51385150,25150,25150,25150,25150,0
|
|
20241114,100900,51385150,25150,25150,25150,25100,7
|
|
20241114,100800,51209150,25150,25150,25150,25150,1
|
|
20241114,100700,51184000,25150,25150,25150,25150,58
|
|
20241114,100600,49725300,25150,25200,25200,25150,16
|
|
20241114,100500,49322650,25050,25050,25050,25050,2
|
|
20241114,100400,49272550,25000,25000,25000,25000,0
|
|
20241114,100300,49272550,25000,25000,25000,25000,100
|
|
20241114,100200,46772550,25000,25000,25000,25000,0
|
|
20241114,100100,46772550,25000,25000,25000,25000,115
|
|
20241114,100000,43897550,25000,24750,25000,24750,1770
|