587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184400,245484750,26050,26050,26050,26050,399
|
|
20241122,184300,245484750,26050,26050,26050,26050,0
|
|
20241122,184200,245484750,26050,26050,26050,26050,0
|
|
20241122,184100,245484750,26050,26050,26050,26050,0
|
|
20241122,184000,245484750,26050,26050,26050,26050,0
|
|
20241122,183900,245484750,26050,26050,26050,26050,0
|
|
20241122,183800,245484750,26050,26050,26050,26050,0
|
|
20241122,183700,245484750,26050,26050,26050,26050,0
|
|
20241122,183600,245484750,26050,26050,26050,26050,0
|
|
20241122,183500,245484750,26050,26050,26050,26050,0
|
|
20241122,183400,245484750,26050,26050,26050,26050,0
|
|
20241122,183300,245484750,26050,26050,26050,26050,0
|
|
20241122,183200,245484750,26050,26050,26050,26050,0
|
|
20241122,183100,245484750,26050,26050,26050,26050,0
|
|
20241122,183000,245484750,26050,26050,26050,26050,0
|
|
20241122,182900,245484750,26050,26050,26050,26050,0
|
|
20241122,182800,245484750,26050,26050,26050,26050,0
|
|
20241122,182700,245484750,26050,26050,26050,26050,0
|
|
20241122,182600,245484750,26050,26050,26050,26050,0
|
|
20241122,182500,245484750,26050,26050,26050,26050,0
|
|
20241122,182400,245484750,26050,26050,26050,26050,0
|
|
20241122,182300,245484750,26050,26050,26050,26050,0
|
|
20241122,182200,245484750,26050,26050,26050,26050,0
|
|
20241122,182100,245484750,26050,26050,26050,26050,0
|
|
20241122,182000,245484750,26050,26050,26050,26050,0
|
|
20241122,181900,245484750,26050,26050,26050,26050,0
|
|
20241122,181800,245484750,26050,26050,26050,26050,0
|
|
20241122,181700,245484750,26050,26050,26050,26050,0
|
|
20241122,181600,245484750,26050,26050,26050,26050,0
|
|
20241122,181500,245484750,26050,26050,26050,26050,0
|
|
20241122,181400,245484750,26050,26050,26050,26050,399
|
|
20241122,181300,245484750,26050,26050,26050,26050,0
|
|
20241122,181200,245484750,26050,26050,26050,26050,0
|
|
20241122,181100,245484750,26050,26050,26050,26050,0
|
|
20241122,181000,245484750,26050,26050,26050,26050,0
|
|
20241122,180900,245484750,26050,26050,26050,26050,0
|
|
20241122,180800,245484750,26050,26050,26050,26050,0
|
|
20241122,180700,245484750,26050,26050,26050,26050,0
|
|
20241122,180600,245484750,26050,26050,26050,26050,0
|
|
20241122,180500,245484750,26050,26050,26050,26050,0
|
|
20241122,180400,245484750,26050,26050,26050,26050,0
|
|
20241122,180300,245484750,26050,26050,26050,26050,0
|
|
20241122,180200,245484750,26050,26050,26050,26050,0
|
|
20241122,180100,245484750,26050,26050,26050,26050,0
|
|
20241122,180000,245484750,26050,26050,26050,26050,0
|
|
20241122,175900,245484750,26050,26050,26050,26050,0
|
|
20241122,175800,245484750,26050,26050,26050,26050,0
|
|
20241122,175700,245484750,26050,26050,26050,26050,0
|
|
20241122,175600,245484750,26050,26050,26050,26050,0
|
|
20241122,175500,245484750,26050,26050,26050,26050,0
|
|
20241122,175400,245484750,26050,26050,26050,26050,0
|
|
20241122,175300,245484750,26050,26050,26050,26050,0
|
|
20241122,175200,245484750,26050,26050,26050,26050,0
|
|
20241122,175100,245484750,26050,26050,26050,26050,0
|
|
20241122,175000,245484750,26050,26050,26050,26050,0
|
|
20241122,174900,245484750,26050,26050,26050,26050,0
|
|
20241122,174800,245484750,26050,26050,26050,26050,0
|
|
20241122,174700,245484750,26050,26050,26050,26050,0
|
|
20241122,174600,245484750,26050,26050,26050,26050,0
|
|
20241122,174500,245484750,26050,26050,26050,26050,0
|
|
20241122,174400,245484750,26050,26050,26050,26050,399
|
|
20241122,174300,245484750,26050,26050,26050,26050,0
|
|
20241122,174200,245484750,26050,26050,26050,26050,0
|
|
20241122,174100,245484750,26050,26050,26050,26050,0
|
|
20241122,174000,245484750,26050,26050,26050,26050,0
|
|
20241122,173900,245484750,26050,26050,26050,26050,0
|
|
20241122,173800,245484750,26050,26050,26050,26050,0
|
|
20241122,173700,245484750,26050,26050,26050,26050,0
|
|
20241122,173600,245484750,26050,26050,26050,26050,0
|
|
20241122,173500,245484750,26050,26050,26050,26050,0
|
|
20241122,173400,245484750,26050,26050,26050,26050,0
|
|
20241122,173300,245484750,26050,26050,26050,26050,0
|
|
20241122,173200,245484750,26050,26050,26050,26050,0
|
|
20241122,173100,245484750,26050,26050,26050,26050,0
|
|
20241122,173000,245484750,26050,26050,26050,26050,0
|
|
20241122,172900,245484750,26050,26050,26050,26050,0
|
|
20241122,172800,245484750,26050,26050,26050,26050,0
|
|
20241122,172700,245484750,26050,26050,26050,26050,0
|
|
20241122,172600,245484750,26050,26050,26050,26050,0
|
|
20241122,172500,245484750,26050,26050,26050,26050,0
|
|
20241122,172400,245484750,26050,26050,26050,26050,0
|
|
20241122,172300,245484750,26050,26050,26050,26050,0
|
|
20241122,172200,245484750,26050,26050,26050,26050,0
|
|
20241122,172100,245484750,26050,26050,26050,26050,0
|
|
20241122,172000,245484750,26050,26050,26050,26050,0
|
|
20241122,171900,245484750,26050,26050,26050,26050,0
|
|
20241122,171800,245484750,26050,26050,26050,26050,0
|
|
20241122,171700,245484750,26050,26050,26050,26050,0
|
|
20241122,171600,245484750,26050,26050,26050,26050,0
|
|
20241122,171500,245484750,26050,26050,26050,26050,0
|
|
20241122,171400,245484750,26050,26050,26050,26050,399
|
|
20241122,171300,245484750,26050,26050,26050,26050,0
|
|
20241122,171200,245484750,26050,26050,26050,26050,0
|
|
20241122,171100,245484750,26050,26050,26050,26050,0
|
|
20241122,171000,245484750,26050,26050,26050,26050,0
|
|
20241122,170900,245484750,26050,26050,26050,26050,0
|
|
20241122,170800,245484750,26050,26050,26050,26050,0
|
|
20241122,170700,245484750,26050,26050,26050,26050,0
|
|
20241122,170600,245484750,26050,26050,26050,26050,0
|
|
20241122,170500,245484750,26050,26050,26050,26050,0
|
|
20241122,170400,245484750,26050,26050,26050,26050,0
|
|
20241122,170300,245484750,26050,26050,26050,26050,0
|
|
20241122,170200,245484750,26050,26050,26050,26050,0
|
|
20241122,170100,245484750,26050,26050,26050,26050,0
|
|
20241122,170000,245484750,26050,26050,26050,26050,0
|
|
20241122,165900,245484750,26050,26050,26050,26050,0
|
|
20241122,165800,245484750,26050,26050,26050,26050,0
|
|
20241122,165700,245484750,26050,26050,26050,26050,0
|
|
20241122,165600,245484750,26050,26050,26050,26050,0
|
|
20241122,165500,245484750,26050,26050,26050,26050,0
|
|
20241122,165400,245484750,26050,26050,26050,26050,0
|
|
20241122,165300,245484750,26050,26050,26050,26050,0
|
|
20241122,165200,245484750,26050,26050,26050,26050,0
|
|
20241122,165100,245484750,26050,26050,26050,26050,0
|
|
20241122,165000,245484750,26050,26050,26050,26050,0
|
|
20241122,164900,245484750,26050,26050,26050,26050,0
|
|
20241122,164800,245484750,26050,26050,26050,26050,0
|
|
20241122,164700,245484750,26050,26050,26050,26050,0
|
|
20241122,164600,245484750,26050,26050,26050,26050,0
|
|
20241122,164500,245484750,26050,26050,26050,26050,0
|
|
20241122,164400,245484750,26050,26050,26050,26050,399
|
|
20241122,164300,245484750,26050,26050,26050,26050,0
|
|
20241122,164200,245484750,26050,26050,26050,26050,0
|
|
20241122,164100,245484750,26050,26050,26050,26050,0
|
|
20241122,164000,245484750,26050,26050,26050,26050,0
|
|
20241122,163900,245484750,26050,26050,26050,26050,0
|
|
20241122,163800,245484750,26050,26050,26050,26050,0
|
|
20241122,163700,245484750,26050,26050,26050,26050,0
|
|
20241122,163600,245484750,26050,26050,26050,26050,0
|
|
20241122,163500,245484750,26050,26050,26050,26050,0
|
|
20241122,163400,245484750,26050,26050,26050,26050,0
|
|
20241122,163300,245484750,26050,26050,26050,26050,0
|
|
20241122,163200,245484750,26050,26050,26050,26050,0
|
|
20241122,163100,245484750,26050,26050,26050,26050,0
|
|
20241122,163000,245484750,26050,26050,26050,26050,0
|
|
20241122,162900,245484750,26050,26050,26050,26050,0
|
|
20241122,162800,245484750,26050,26050,26050,26050,0
|
|
20241122,162700,245484750,26050,26050,26050,26050,0
|
|
20241122,162600,245484750,26050,26050,26050,26050,0
|
|
20241122,162500,245484750,26050,26050,26050,26050,0
|
|
20241122,162400,245484750,26050,26050,26050,26050,0
|
|
20241122,162300,245484750,26050,26050,26050,26050,0
|
|
20241122,162200,245484750,26050,26050,26050,26050,0
|
|
20241122,162100,245484750,26050,26050,26050,26050,0
|
|
20241122,162000,245484750,26050,26050,26050,26050,0
|
|
20241122,161900,245484750,26050,26050,26050,26050,0
|
|
20241122,161800,245484750,26050,26050,26050,26050,0
|
|
20241122,161700,245484750,26050,26050,26050,26050,0
|
|
20241122,161600,245484750,26050,26050,26050,26050,0
|
|
20241122,161500,245484750,26050,26050,26050,26050,0
|
|
20241122,161400,245484750,26050,26050,26050,26050,399
|
|
20241122,161300,245484750,26050,26050,26050,26050,0
|
|
20241122,161200,245484750,26050,26050,26050,26050,0
|
|
20241122,161100,245484750,26050,26050,26050,26050,0
|
|
20241122,161000,245484750,26050,26050,26050,26050,0
|
|
20241122,160900,245484750,26050,26050,26050,26050,0
|
|
20241122,160800,245484750,26050,26050,26050,26050,0
|
|
20241122,160700,245484750,26050,26050,26050,26050,0
|
|
20241122,160600,245484750,26050,26050,26050,26050,0
|
|
20241122,160500,245484750,26050,26050,26050,26050,0
|
|
20241122,160400,245484750,26050,26050,26050,26050,0
|
|
20241122,160300,245484750,26050,26050,26050,26050,0
|
|
20241122,160200,245484750,26050,26050,26050,26050,0
|
|
20241122,160100,245484750,26050,26050,26050,26050,0
|
|
20241122,160000,245484750,26050,26050,26050,26050,0
|
|
20241122,155900,245484750,26050,26050,26050,26050,0
|
|
20241122,155800,245484750,26050,26050,26050,26050,0
|
|
20241122,155700,245484750,26050,26050,26050,26050,0
|
|
20241122,155600,245484750,26050,26050,26050,26050,0
|
|
20241122,155500,245484750,26050,26050,26050,26050,0
|
|
20241122,155400,245484750,26050,26050,26050,26050,0
|
|
20241122,155300,245484750,26050,26050,26050,26050,0
|
|
20241122,155200,245484750,26050,26050,26050,26050,0
|
|
20241122,155100,245484750,26050,26050,26050,26050,0
|
|
20241122,155000,245484750,26050,26050,26050,26050,0
|
|
20241122,154900,245484750,26050,26050,26050,26050,0
|
|
20241122,154800,245484750,26050,26050,26050,26050,0
|
|
20241122,154700,245484750,26050,26050,26050,26050,0
|
|
20241122,154600,245484750,26050,26050,26050,26050,0
|
|
20241122,154500,245484750,26050,26050,26050,26050,0
|
|
20241122,154400,245484750,26050,26050,26050,26050,399
|
|
20241122,154300,245484750,26050,26050,26050,26050,0
|
|
20241122,154200,245484750,26050,26050,26050,26050,0
|
|
20241122,154100,245484750,26050,26050,26050,26050,0
|
|
20241122,154000,245484750,26050,26050,26050,26050,0
|
|
20241122,153900,245484750,26050,26050,26050,26050,0
|
|
20241122,153800,245484750,26050,26050,26050,26050,0
|
|
20241122,153700,245484750,26050,26050,26050,26050,0
|
|
20241122,153600,245484750,26050,26050,26050,26050,0
|
|
20241122,153500,245484750,26050,26050,26050,26050,0
|
|
20241122,153400,245484750,26050,26050,26050,26050,0
|
|
20241122,153300,245484750,26050,26050,26050,26050,0
|
|
20241122,153200,245484750,26050,26050,26050,26050,0
|
|
20241122,153100,245484750,26050,26050,26050,26050,0
|
|
20241122,153000,245484750,26050,26050,26050,26050,399
|
|
20241122,152900,235090800,25950,25950,25950,25950,0
|
|
20241122,152800,235090800,25950,25950,25950,25950,0
|
|
20241122,152700,235090800,25950,25950,25950,25950,0
|
|
20241122,152600,235090800,25950,25950,25950,25950,0
|
|
20241122,152500,235090800,25950,25950,25950,25950,0
|
|
20241122,152400,235090800,25950,25950,25950,25950,0
|
|
20241122,152300,235090800,25950,25950,25950,25950,0
|
|
20241122,152200,235090800,25950,25950,25950,25950,0
|
|
20241122,152100,235090800,25950,25950,25950,25950,0
|
|
20241122,152000,235090800,25950,25950,25950,25950,0
|
|
20241122,151900,235090800,25950,25950,25950,25950,8
|
|
20241122,151800,234883200,25950,25950,25950,25950,3
|
|
20241122,151700,234805350,25900,25900,25900,25900,3
|
|
20241122,151600,234727650,25900,25900,25900,25900,85
|
|
20241122,151500,232526150,25900,25900,25900,25900,1
|
|
20241122,151400,232500250,25900,25950,25950,25900,140
|
|
20241122,151300,228867300,25950,25950,26000,25950,202
|
|
20241122,151200,223615400,25950,25950,25950,25950,2
|
|
20241122,151100,223563500,25950,25950,25950,25950,1
|
|
20241122,151000,223537550,25950,25950,25950,25950,2
|
|
20241122,150900,223485650,25950,25950,25950,25950,1
|
|
20241122,150800,223459700,25950,26000,26000,25950,13
|
|
20241122,150700,223121850,25950,25950,25950,25950,1
|
|
20241122,150600,223095900,25950,25950,26000,25950,8
|
|
20241122,150500,222888050,25950,25950,25950,25950,13
|
|
20241122,150400,222550700,25950,25950,25950,25950,3
|
|
20241122,150300,222472850,25950,25950,25950,25950,5
|
|
20241122,150200,222343100,25950,25950,25950,25950,2
|
|
20241122,150100,222291200,25950,25950,25950,25950,1
|
|
20241122,150000,222265250,25950,25950,25950,25950,8
|
|
20241122,145900,222057650,25950,25950,25950,25950,0
|
|
20241122,145800,222057650,25950,25950,25950,25950,10
|
|
20241122,145700,221798150,25950,25950,25950,25950,6
|
|
20241122,145600,221642450,25950,25950,25950,25950,34
|
|
20241122,145500,220760150,25950,25950,25950,25950,3
|
|
20241122,145400,220682300,25950,25950,25950,25950,7
|
|
20241122,145300,220500650,25950,25950,25950,25950,0
|
|
20241122,145200,220500650,25950,25950,25950,25950,8
|
|
20241122,145100,220293050,25900,25900,25900,25900,21
|
|
20241122,145000,219749150,25900,25900,25900,25900,3
|
|
20241122,144900,219671450,25900,25900,25900,25900,1
|
|
20241122,144800,219645550,25900,25900,25900,25900,6
|
|
20241122,144700,219490150,25900,25900,25900,25900,3
|
|
20241122,144600,219412450,25900,25950,25950,25900,3
|
|
20241122,144500,219334700,25900,25900,25900,25900,6
|
|
20241122,144400,219179300,25900,25900,25900,25900,4
|
|
20241122,144300,219075700,25900,25900,25900,25900,1
|
|
20241122,144200,219049800,25900,25900,25900,25900,6
|
|
20241122,144100,218894400,25900,25950,25950,25900,220
|
|
20241122,144000,213186150,25950,25950,25950,25950,23
|
|
20241122,143900,212589300,25950,25950,25950,25950,7
|
|
20241122,143800,212407650,25950,26000,26000,25950,22
|
|
20241122,143700,211835750,26000,25950,26000,25950,21
|
|
20241122,143600,211289800,25950,25950,25950,25950,7
|
|
20241122,143500,211108150,25950,25950,25950,25950,1
|
|
20241122,143400,211082200,25950,25950,25950,25950,2
|
|
20241122,143300,211030300,25950,25950,25950,25950,195
|
|
20241122,143200,205970050,25950,25950,25950,25950,4
|
|
20241122,143100,205866250,25950,25950,25950,25950,2
|
|
20241122,143000,205814350,25950,25950,25950,25950,6
|
|
20241122,142900,205658650,26000,25950,26000,25950,40
|
|
20241122,142800,204618700,25950,25950,25950,25950,3
|
|
20241122,142700,204540850,25950,25950,25950,25950,6
|
|
20241122,142600,204385150,25950,25950,25950,25950,2
|
|
20241122,142500,204333250,25950,25950,25950,25950,193
|
|
20241122,142400,199324900,25950,25950,25950,25950,7
|
|
20241122,142300,199143250,25950,25950,25950,25950,2
|
|
20241122,142200,199091350,25950,25950,25950,25950,2
|
|
20241122,142100,199039450,25950,25950,25950,25950,6
|
|
20241122,142000,198883750,25950,25950,26000,25950,33
|
|
20241122,141900,198025900,25950,25950,25950,25950,0
|
|
20241122,141800,198025900,25950,25950,26000,25950,11
|
|
20241122,141700,197740250,25950,26000,26000,25950,73
|
|
20241122,141600,195842400,25950,25950,25950,25950,2
|
|
20241122,141500,195790500,26000,25900,26000,25900,502
|
|
20241122,141400,182744250,25900,25900,25900,25900,2
|
|
20241122,141300,182692450,25900,25900,25900,25900,0
|
|
20241122,141200,182692450,25900,25900,25900,25900,60
|
|
20241122,141100,181138450,25900,25900,25900,25900,0
|
|
20241122,141000,181138450,25900,25900,25900,25900,0
|
|
20241122,140900,181138450,25900,25900,25900,25900,5
|
|
20241122,140800,181008950,25950,25950,25950,25950,0
|
|
20241122,140700,181008950,25950,25950,25950,25950,0
|
|
20241122,140600,181008950,25950,25900,25950,25900,10
|
|
20241122,140500,180749700,25950,25950,25950,25950,2
|
|
20241122,140400,180697800,25900,25900,25900,25900,0
|
|
20241122,140300,180697800,25900,25900,25900,25900,5
|
|
20241122,140200,180568300,25950,25950,25950,25950,0
|
|
20241122,140100,180568300,25950,25950,25950,25950,10
|
|
20241122,140000,180308800,25950,25900,25950,25900,6
|
|
20241122,135900,180153350,25900,25900,25900,25900,200
|
|
20241122,135800,174973350,25900,25900,25900,25900,0
|
|
20241122,135700,174973350,25900,25900,25900,25900,5
|
|
20241122,135600,174843850,25950,25950,25950,25950,5
|
|
20241122,135500,174714100,25900,25900,25900,25900,31
|
|
20241122,135400,173911200,25900,25900,25900,25900,32
|
|
20241122,135300,173082400,25900,25900,25900,25900,326
|
|
20241122,135200,164639000,25900,25900,25900,25900,0
|
|
20241122,135100,164639000,25900,25900,25900,25900,5
|
|
20241122,135000,164509500,25900,25900,25900,25900,2
|
|
20241122,134900,164457700,25900,25900,25900,25900,0
|
|
20241122,134800,164457700,25900,25900,25900,25900,5
|
|
20241122,134700,164328200,25950,25950,25950,25950,0
|
|
20241122,134600,164328200,25950,25950,25950,25950,0
|
|
20241122,134500,164328200,25950,25950,25950,25950,81
|
|
20241122,134400,162226250,25950,25950,25950,25950,0
|
|
20241122,134300,162226250,25950,25950,25950,25950,0
|
|
20241122,134200,162226250,25950,25950,25950,25950,5
|
|
20241122,134100,162096500,25950,25950,25950,25950,0
|
|
20241122,134000,162096500,25950,25950,25950,25950,0
|
|
20241122,133900,162096500,25950,25950,25950,25950,0
|
|
20241122,133800,162096500,25950,25950,25950,25950,6
|
|
20241122,133700,161940800,25950,25950,25950,25950,0
|
|
20241122,133600,161940800,25950,25950,25950,25950,5
|
|
20241122,133500,161811050,25950,25950,25950,25950,200
|
|
20241122,133400,156621050,25950,25950,25950,25950,0
|
|
20241122,133300,156621050,25950,25950,25950,25950,0
|
|
20241122,133200,156621050,25950,25950,25950,25950,5
|
|
20241122,133100,156491300,25950,25950,25950,25950,0
|
|
20241122,133000,156491300,25950,25950,25950,25950,5
|
|
20241122,132900,156361550,25950,25950,25950,25950,0
|
|
20241122,132800,156361550,25950,25950,25950,25950,0
|
|
20241122,132700,156361550,25950,25950,25950,25950,5
|
|
20241122,132600,156231800,25950,25950,25950,25950,0
|
|
20241122,132500,156231800,25950,25950,25950,25950,0
|
|
20241122,132400,156231800,25950,25950,25950,25950,5
|
|
20241122,132300,156102050,25950,25950,25950,25950,0
|
|
20241122,132200,156102050,25950,25950,25950,25950,0
|
|
20241122,132100,156102050,25950,25950,25950,25950,5
|
|
20241122,132000,155972300,25950,25950,25950,25950,70
|
|
20241122,131900,154155800,25950,25950,25950,25950,0
|
|
20241122,131800,154155800,25950,25950,25950,25950,41
|
|
20241122,131700,153091850,25950,25950,25950,25950,0
|
|
20241122,131600,153091850,25950,25950,25950,25950,0
|
|
20241122,131500,153091850,25950,25950,25950,25950,5
|
|
20241122,131400,152962100,25950,25950,25950,25950,0
|
|
20241122,131300,152962100,25950,25950,25950,25950,0
|
|
20241122,131200,152962100,25950,25950,25950,25950,5
|
|
20241122,131100,152832350,25950,25950,25950,25950,0
|
|
20241122,131000,152832350,25950,25950,25950,25950,0
|
|
20241122,130900,152832350,25950,25950,25950,25950,0
|
|
20241122,130800,152832350,25950,25950,25950,25950,5
|
|
20241122,130700,152702600,25950,25950,25950,25950,27
|
|
20241122,130600,152001950,26000,25950,26000,25950,9
|
|
20241122,130500,151768200,25950,25950,25950,25950,59
|
|
20241122,130400,150237150,26000,26000,26000,26000,0
|
|
20241122,130300,150237150,26000,25950,26000,25950,8
|
|
20241122,130200,150029400,25950,25950,25950,25950,0
|
|
20241122,130100,150029400,25950,25950,25950,25950,0
|
|
20241122,130000,150029400,25950,25950,25950,25950,5
|
|
20241122,125900,149899650,26000,26000,26000,26000,0
|
|
20241122,125800,149899650,26000,26000,26000,26000,0
|
|
20241122,125700,149899650,26000,25950,26000,25950,6
|
|
20241122,125600,149743900,25950,25950,25950,25950,0
|
|
20241122,125500,149743900,25950,25950,25950,25950,0
|
|
20241122,125400,149743900,25950,25950,25950,25950,5
|
|
20241122,125300,149614150,25950,25950,25950,25950,0
|
|
20241122,125200,149614150,25950,25950,25950,25950,4
|
|
20241122,125100,149510350,26000,26000,26000,26000,1
|
|
20241122,125000,149484350,25950,25950,25950,25950,100
|
|
20241122,124900,146889350,25950,25950,25950,25950,4
|
|
20241122,124800,146785550,26000,26000,26000,26000,3
|
|
20241122,124700,146707550,26000,26000,26000,26000,0
|
|
20241122,124600,146707550,26000,26000,26000,26000,5
|
|
20241122,124500,146577550,26000,26000,26000,26000,1
|
|
20241122,124400,146551550,25950,25950,25950,25950,0
|
|
20241122,124300,146551550,25950,25950,25950,25950,4
|
|
20241122,124200,146447750,25950,25950,25950,25950,0
|
|
20241122,124100,146447750,25950,25950,25950,25950,0
|
|
20241122,124000,146447750,25950,25950,25950,25950,6
|
|
20241122,123900,146292050,25950,25950,25950,25950,0
|
|
20241122,123800,146292050,25950,25950,25950,25950,0
|
|
20241122,123700,146292050,25950,25950,25950,25950,10
|
|
20241122,123600,146032550,25950,25950,25950,25950,0
|
|
20241122,123500,146032550,25950,25950,25950,25950,0
|
|
20241122,123400,146032550,25950,25950,25950,25950,4
|
|
20241122,123300,145928750,26000,26000,26000,26000,0
|
|
20241122,123200,145928750,26000,26000,26000,26000,45
|
|
20241122,123100,144758750,26000,26000,26000,26000,5
|
|
20241122,123000,144628750,26000,26000,26000,26000,0
|
|
20241122,122900,144628750,26000,26000,26000,26000,0
|
|
20241122,122800,144628750,26000,26000,26000,26000,0
|
|
20241122,122700,144628750,26000,26000,26000,26000,0
|
|
20241122,122600,144628750,26000,26000,26000,26000,0
|
|
20241122,122500,144628750,26000,26000,26000,26000,0
|
|
20241122,122400,144628750,26000,26000,26000,26000,0
|
|
20241122,122300,144628750,26000,26000,26000,26000,0
|
|
20241122,122200,144628750,26000,26000,26000,26000,0
|
|
20241122,122100,144628750,26000,26000,26000,26000,400
|
|
20241122,122000,134228750,26050,26050,26050,26050,0
|
|
20241122,121900,134228750,26050,26050,26050,26050,0
|
|
20241122,121800,134228750,26050,26050,26050,26050,0
|
|
20241122,121700,134228750,26050,26050,26050,26050,108
|
|
20241122,121600,131415350,26050,26050,26050,26050,4
|
|
20241122,121500,131311150,26050,26050,26050,26050,0
|
|
20241122,121400,131311150,26050,26050,26050,26050,0
|
|
20241122,121300,131311150,26050,26050,26050,26050,4
|
|
20241122,121200,131206950,26050,26050,26050,26050,50
|
|
20241122,121100,129904450,26050,26050,26050,26050,0
|
|
20241122,121000,129904450,26050,26050,26050,26050,5
|
|
20241122,120900,129774200,26050,26050,26050,26050,0
|
|
20241122,120800,129774200,26050,26050,26050,26050,4
|
|
20241122,120700,129670000,26050,26100,26100,26050,15
|
|
20241122,120600,129278750,26100,26100,26100,26100,0
|
|
20241122,120500,129278750,26100,26100,26100,26100,47
|
|
20241122,120400,128052050,26200,26200,26200,26200,0
|
|
20241122,120300,128052050,26200,26200,26200,26200,1
|
|
20241122,120200,128025850,26100,26100,26100,26100,19
|
|
20241122,120100,127529950,26100,26100,26100,26100,0
|
|
20241122,120000,127529950,26100,26100,26100,26100,0
|
|
20241122,115900,127529950,26100,26100,26100,26100,22
|
|
20241122,115800,126955750,26100,26100,26100,26100,0
|
|
20241122,115700,126955750,26100,26100,26100,26100,150
|
|
20241122,115600,123040750,26100,26100,26100,26100,4
|
|
20241122,115500,122936350,26100,26100,26100,26100,1
|
|
20241122,115400,122910250,26100,26100,26100,26100,0
|
|
20241122,115300,122910250,26100,26100,26100,26100,5
|
|
20241122,115200,122779750,26150,26150,26150,26150,42
|
|
20241122,115100,121681450,26100,26100,26100,26100,0
|
|
20241122,115000,121681450,26100,26100,26100,26100,4
|
|
20241122,114900,121577050,26100,26100,26100,26100,0
|
|
20241122,114800,121577050,26100,26100,26100,26100,2
|
|
20241122,114700,121524850,26100,26100,26100,26100,4
|
|
20241122,114600,121420450,26100,26100,26100,26100,9
|
|
20241122,114500,121185550,26100,26100,26100,26100,0
|
|
20241122,114400,121185550,26100,26100,26100,26100,4
|
|
20241122,114300,121081150,26150,26150,26150,26150,5
|
|
20241122,114200,120950400,26100,26100,26100,26100,0
|
|
20241122,114100,120950400,26100,26100,26100,26100,5
|
|
20241122,114000,120819900,26100,26100,26100,26100,0
|
|
20241122,113900,120819900,26100,26100,26100,26100,0
|
|
20241122,113800,120819900,26100,26100,26100,26100,5
|
|
20241122,113700,120689400,26100,26100,26100,26100,0
|
|
20241122,113600,120689400,26100,26100,26100,26100,0
|
|
20241122,113500,120689400,26100,26100,26100,26100,5
|
|
20241122,113400,120558900,26100,26100,26100,26100,0
|
|
20241122,113300,120558900,26100,26100,26100,26100,0
|
|
20241122,113200,120558900,26100,26100,26100,26100,4
|
|
20241122,113100,120454500,26100,26100,26100,26100,0
|
|
20241122,113000,120454500,26100,26100,26100,26100,0
|
|
20241122,112900,120454500,26100,26100,26100,26100,5
|
|
20241122,112800,120324000,26150,26150,26150,26150,15
|
|
20241122,112700,119931750,26200,26200,26200,26200,0
|
|
20241122,112600,119931750,26200,26100,26200,26100,5
|
|
20241122,112500,119801150,26200,26200,26200,26200,35
|
|
20241122,112400,118884150,26200,26200,26200,26200,0
|
|
20241122,112300,118884150,26200,26100,26200,26100,5
|
|
20241122,112200,118753550,26200,26200,26200,26200,0
|
|
20241122,112100,118753550,26200,26200,26200,26200,1
|
|
20241122,112000,118727350,26150,26100,26150,26100,6
|
|
20241122,111900,118570700,26150,26150,26150,26150,7
|
|
20241122,111800,118387650,26150,26150,26150,26150,0
|
|
20241122,111700,118387650,26150,26150,26150,26150,10
|
|
20241122,111600,118126150,26150,26150,26150,26150,0
|
|
20241122,111500,118126150,26150,26150,26150,26150,0
|
|
20241122,111400,118126150,26150,26150,26150,26150,5
|
|
20241122,111300,117995400,26150,26150,26150,26150,0
|
|
20241122,111200,117995400,26150,26150,26150,26150,0
|
|
20241122,111100,117995400,26150,26150,26150,26150,9
|
|
20241122,111000,117760050,26150,26150,26150,26150,5
|
|
20241122,110900,117629300,26100,26100,26100,26100,0
|
|
20241122,110800,117629300,26100,26100,26100,26100,4
|
|
20241122,110700,117524900,26100,26100,26100,26100,0
|
|
20241122,110600,117524900,26100,26200,26200,26100,229
|
|
20241122,110500,111544650,26150,26150,26150,26150,5
|
|
20241122,110400,111413900,26150,26150,26150,26150,0
|
|
20241122,110300,111413900,26150,26150,26150,26150,0
|
|
20241122,110200,111413900,26150,26150,26150,26150,5
|
|
20241122,110100,111283150,26150,26150,26150,26150,0
|
|
20241122,110000,111283150,26150,26150,26150,26150,0
|
|
20241122,105900,111283150,26150,26150,26150,26150,5
|
|
20241122,105800,111152400,26150,26150,26150,26150,0
|
|
20241122,105700,111152400,26150,26150,26150,26150,0
|
|
20241122,105600,111152400,26150,26150,26150,26150,4
|
|
20241122,105500,111047800,26150,26200,26200,26150,215
|
|
20241122,105400,105422050,26200,26150,26200,26150,5
|
|
20241122,105300,105291250,26150,26150,26150,26150,0
|
|
20241122,105200,105291250,26150,26150,26150,26150,0
|
|
20241122,105100,105291250,26150,26150,26150,26150,4
|
|
20241122,105000,105186650,26150,26150,26150,26150,0
|
|
20241122,104900,105186650,26150,26150,26150,26150,2
|
|
20241122,104800,105134350,26150,26150,26150,26150,5
|
|
20241122,104700,105003600,26150,26150,26150,26150,0
|
|
20241122,104600,105003600,26150,26150,26150,26150,0
|
|
20241122,104500,105003600,26150,26150,26150,26150,5
|
|
20241122,104400,104872850,26200,26200,26200,26200,60
|
|
20241122,104300,103300850,26150,26150,26150,26150,0
|
|
20241122,104200,103300850,26150,26150,26150,26150,4
|
|
20241122,104100,103196250,26150,26150,26150,26150,100
|
|
20241122,104000,100581250,26150,26150,26150,26150,0
|
|
20241122,103900,100581250,26150,26150,26150,26150,6
|
|
20241122,103800,100424350,26200,26200,26200,26200,0
|
|
20241122,103700,100424350,26200,26200,26200,26200,6
|
|
20241122,103600,100267150,26150,26150,26150,26150,15
|
|
20241122,103500,99874900,26150,26150,26150,26150,0
|
|
20241122,103400,99874900,26150,26150,26150,26150,0
|
|
20241122,103300,99874900,26150,26150,26150,26150,4
|
|
20241122,103200,99770300,26200,26200,26200,26200,0
|
|
20241122,103100,99770300,26200,26200,26200,26200,100
|
|
20241122,103000,97150300,26150,26150,26150,26150,4
|
|
20241122,102900,97045700,26150,26150,26150,26150,0
|
|
20241122,102800,97045700,26150,26150,26150,26150,0
|
|
20241122,102700,97045700,26150,26150,26150,26150,5
|
|
20241122,102600,96914950,26200,26200,26200,26200,0
|
|
20241122,102500,96914950,26200,26200,26200,26200,1
|
|
20241122,102400,96888750,26150,26150,26150,26150,5
|
|
20241122,102300,96758000,26200,26200,26200,26200,0
|
|
20241122,102200,96758000,26200,26200,26200,26200,0
|
|
20241122,102100,96758000,26200,26150,26200,26150,11
|
|
20241122,102000,96470000,26200,26200,26200,26200,11
|
|
20241122,101900,96181800,26150,26150,26150,26150,11
|
|
20241122,101800,95894150,26150,26150,26150,26150,5
|
|
20241122,101700,95763400,26150,26150,26150,26150,0
|
|
20241122,101600,95763400,26150,26150,26150,26150,1
|
|
20241122,101500,95737250,26150,26200,26200,26150,15
|
|
20241122,101400,95344500,26200,26200,26200,26200,0
|
|
20241122,101300,95344500,26200,26200,26200,26200,3
|
|
20241122,101200,95265900,26200,26200,26200,26200,56
|
|
20241122,101100,93798700,26200,26200,26200,26200,0
|
|
20241122,101000,93798700,26200,26200,26200,26200,3
|
|
20241122,100900,93720100,26200,26200,26200,26200,5
|
|
20241122,100800,93589100,26250,26250,26250,26250,0
|
|
20241122,100700,93589100,26250,26250,26250,26250,1
|
|
20241122,100600,93562850,26200,26200,26200,26200,15
|
|
20241122,100500,93169850,26250,26250,26250,26250,50
|
|
20241122,100400,91857350,26250,26250,26250,26250,0
|
|
20241122,100300,91857350,26250,26250,26250,26250,2
|
|
20241122,100200,91804850,26250,26250,26250,26250,5
|
|
20241122,100100,91673600,26250,26250,26250,26250,0
|
|
20241122,100000,91673600,26250,26250,26250,26250,0
|
|
20241122,095900,91673600,26250,26250,26250,26250,197
|
|
20241122,095800,86502350,26200,26200,26200,26200,0
|
|
20241122,095700,86502350,26200,26200,26200,26200,12
|
|
20241122,095600,86187950,26200,26200,26200,26200,0
|
|
20241122,095500,86187950,26200,26200,26200,26200,0
|
|
20241122,095400,86187950,26200,26200,26200,26200,0
|
|
20241122,095300,86187950,26200,26200,26200,26200,0
|
|
20241122,095200,86187950,26200,26200,26200,26200,103
|
|
20241122,095100,83489350,26200,26200,26200,26200,1
|
|
20241122,095000,83463150,26200,26200,26200,26200,154
|
|
20241122,094900,79428350,26200,26200,26200,26200,0
|
|
20241122,094800,79428350,26200,26200,26200,26200,0
|
|
20241122,094700,79428350,26200,26200,26200,26200,0
|
|
20241122,094600,79428350,26200,26200,26200,26200,0
|
|
20241122,094500,79428350,26200,26200,26200,26200,149
|
|
20241122,094400,75524550,26200,26200,26200,26200,0
|
|
20241122,094300,75524550,26200,26150,26200,26150,58
|
|
20241122,094200,74007800,26200,26200,26200,26200,0
|
|
20241122,094100,74007800,26200,26200,26200,26200,1
|
|
20241122,094000,73981600,26200,26200,26200,26200,1
|
|
20241122,093900,73955400,26200,26200,26200,26200,0
|
|
20241122,093800,73955400,26200,26200,26200,26200,5
|
|
20241122,093700,73824400,26200,26200,26200,26200,2
|
|
20241122,093600,73772000,26200,26200,26200,26200,0
|
|
20241122,093500,73772000,26200,26200,26200,26200,1
|
|
20241122,093400,73745800,26250,26250,26250,26250,2
|
|
20241122,093300,73693300,26250,26200,26250,26200,26
|
|
20241122,093200,73011550,26250,26250,26250,26250,122
|
|
20241122,093100,69809050,26250,26150,26250,26150,44
|
|
20241122,093000,68655500,26150,26150,26150,26150,1
|
|
20241122,092900,68629350,26100,26100,26100,26100,1
|
|
20241122,092800,68603250,26100,26100,26100,26100,0
|
|
20241122,092700,68603250,26100,26100,26100,26100,10
|
|
20241122,092600,68342250,26100,26100,26100,26100,0
|
|
20241122,092500,68342250,26100,26150,26150,26100,23
|
|
20241122,092400,67740850,26150,26150,26150,26150,0
|
|
20241122,092300,67740850,26150,26150,26150,26150,6
|
|
20241122,092200,67583950,26200,26150,26200,26150,3
|
|
20241122,092100,67505400,26100,26100,26100,26100,1
|
|
20241122,092000,67479300,26150,26150,26150,26150,0
|
|
20241122,091900,67479300,26150,26150,26150,26100,254
|
|
20241122,091800,60841700,26300,26300,26300,26300,0
|
|
20241122,091700,60841700,26300,26300,26300,26300,0
|
|
20241122,091600,60841700,26300,26300,26300,26300,0
|
|
20241122,091500,60841700,26300,26300,26300,26300,500
|
|
20241122,091400,47691700,26300,26300,26300,26300,0
|
|
20241122,091300,47691700,26300,26150,26300,26150,51
|
|
20241122,091200,46357900,26150,26200,26200,26150,823
|
|
20241122,091100,24833450,26300,26250,26300,26250,15
|
|
20241122,091000,24439200,26250,26200,26300,26200,16
|
|
20241122,090900,24019450,26300,26300,26300,26300,0
|
|
20241122,090800,24019450,26300,26300,26350,26300,51
|
|
20241122,090700,22675700,26350,26300,26350,26300,634
|
|
20241122,090600,5990800,26300,26300,26300,26300,3
|
|
20241122,090500,5911900,26100,26050,26100,26050,13
|
|
20241122,090400,5573150,26050,26050,26050,26050,1
|
|
20241122,090300,5547100,25900,25900,25900,25900,0
|
|
20241122,090200,5547100,25900,25900,25900,25900,0
|
|
20241122,090100,5547100,25900,25900,25900,25900,0
|
|
20241122,090000,5547100,25900,25800,25900,25800,215
|