588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,184500,506574800,26200,26200,26200,26200,364
|
|
20241127,184400,506574800,26200,26200,26200,26200,0
|
|
20241127,184300,506574800,26200,26200,26200,26200,0
|
|
20241127,184200,506574800,26200,26200,26200,26200,0
|
|
20241127,184100,506574800,26200,26200,26200,26200,0
|
|
20241127,184000,506574800,26200,26200,26200,26200,0
|
|
20241127,183900,506574800,26200,26200,26200,26200,0
|
|
20241127,183800,506574800,26200,26200,26200,26200,0
|
|
20241127,183700,506574800,26200,26200,26200,26200,0
|
|
20241127,183600,506574800,26200,26200,26200,26200,0
|
|
20241127,183500,506574800,26200,26200,26200,26200,0
|
|
20241127,183400,506574800,26200,26200,26200,26200,0
|
|
20241127,183300,506574800,26200,26200,26200,26200,0
|
|
20241127,183200,506574800,26200,26200,26200,26200,0
|
|
20241127,183100,506574800,26200,26200,26200,26200,0
|
|
20241127,183000,506574800,26200,26200,26200,26200,0
|
|
20241127,182900,506574800,26200,26200,26200,26200,0
|
|
20241127,182800,506574800,26200,26200,26200,26200,0
|
|
20241127,182700,506574800,26200,26200,26200,26200,0
|
|
20241127,182600,506574800,26200,26200,26200,26200,0
|
|
20241127,182500,506574800,26200,26200,26200,26200,0
|
|
20241127,182400,506574800,26200,26200,26200,26200,0
|
|
20241127,182300,506574800,26200,26200,26200,26200,0
|
|
20241127,182200,506574800,26200,26200,26200,26200,0
|
|
20241127,182100,506574800,26200,26200,26200,26200,0
|
|
20241127,182000,506574800,26200,26200,26200,26200,0
|
|
20241127,181900,506574800,26200,26200,26200,26200,0
|
|
20241127,181800,506574800,26200,26200,26200,26200,0
|
|
20241127,181700,506574800,26200,26200,26200,26200,0
|
|
20241127,181600,506574800,26200,26200,26200,26200,0
|
|
20241127,181500,506574800,26200,26200,26200,26200,364
|
|
20241127,181400,506574800,26200,26200,26200,26200,0
|
|
20241127,181300,506574800,26200,26200,26200,26200,0
|
|
20241127,181200,506574800,26200,26200,26200,26200,0
|
|
20241127,181100,506574800,26200,26200,26200,26200,0
|
|
20241127,181000,506574800,26200,26200,26200,26200,0
|
|
20241127,180900,506574800,26200,26200,26200,26200,0
|
|
20241127,180800,506574800,26200,26200,26200,26200,0
|
|
20241127,180700,506574800,26200,26200,26200,26200,0
|
|
20241127,180600,506574800,26200,26200,26200,26200,0
|
|
20241127,180500,506574800,26200,26200,26200,26200,0
|
|
20241127,180400,506574800,26200,26200,26200,26200,0
|
|
20241127,180300,506574800,26200,26200,26200,26200,0
|
|
20241127,180200,506574800,26200,26200,26200,26200,0
|
|
20241127,180100,506574800,26200,26200,26200,26200,0
|
|
20241127,180000,506574800,26200,26200,26200,26200,0
|
|
20241127,175900,506574800,26200,26200,26200,26200,0
|
|
20241127,175800,506574800,26200,26200,26200,26200,0
|
|
20241127,175700,506574800,26200,26200,26200,26200,0
|
|
20241127,175600,506574800,26200,26200,26200,26200,0
|
|
20241127,175500,506574800,26200,26200,26200,26200,0
|
|
20241127,175400,506574800,26200,26200,26200,26200,0
|
|
20241127,175300,506574800,26200,26200,26200,26200,0
|
|
20241127,175200,506574800,26200,26200,26200,26200,0
|
|
20241127,175100,506574800,26200,26200,26200,26200,0
|
|
20241127,175000,506574800,26200,26200,26200,26200,0
|
|
20241127,174900,506574800,26200,26200,26200,26200,0
|
|
20241127,174800,506574800,26200,26200,26200,26200,0
|
|
20241127,174700,506574800,26200,26200,26200,26200,0
|
|
20241127,174600,506574800,26200,26200,26200,26200,0
|
|
20241127,174500,506574800,26200,26200,26200,26200,364
|
|
20241127,174400,506574800,26200,26200,26200,26200,0
|
|
20241127,174300,506574800,26200,26200,26200,26200,0
|
|
20241127,174200,506574800,26200,26200,26200,26200,0
|
|
20241127,174100,506574800,26200,26200,26200,26200,0
|
|
20241127,174000,506574800,26200,26200,26200,26200,0
|
|
20241127,173900,506574800,26200,26200,26200,26200,0
|
|
20241127,173800,506574800,26200,26200,26200,26200,0
|
|
20241127,173700,506574800,26200,26200,26200,26200,0
|
|
20241127,173600,506574800,26200,26200,26200,26200,0
|
|
20241127,173500,506574800,26200,26200,26200,26200,0
|
|
20241127,173400,506574800,26200,26200,26200,26200,0
|
|
20241127,173300,506574800,26200,26200,26200,26200,0
|
|
20241127,173200,506574800,26200,26200,26200,26200,0
|
|
20241127,173100,506574800,26200,26200,26200,26200,0
|
|
20241127,173000,506574800,26200,26200,26200,26200,0
|
|
20241127,172900,506574800,26200,26200,26200,26200,0
|
|
20241127,172800,506574800,26200,26200,26200,26200,0
|
|
20241127,172700,506574800,26200,26200,26200,26200,0
|
|
20241127,172600,506574800,26200,26200,26200,26200,0
|
|
20241127,172500,506574800,26200,26200,26200,26200,0
|
|
20241127,172400,506574800,26200,26200,26200,26200,0
|
|
20241127,172300,506574800,26200,26200,26200,26200,0
|
|
20241127,172200,506574800,26200,26200,26200,26200,0
|
|
20241127,172100,506574800,26200,26200,26200,26200,0
|
|
20241127,172000,506574800,26200,26200,26200,26200,0
|
|
20241127,171900,506574800,26200,26200,26200,26200,0
|
|
20241127,171800,506574800,26200,26200,26200,26200,0
|
|
20241127,171700,506574800,26200,26200,26200,26200,0
|
|
20241127,171600,506574800,26200,26200,26200,26200,0
|
|
20241127,171500,506574800,26200,26200,26200,26200,364
|
|
20241127,171400,506574800,26200,26200,26200,26200,0
|
|
20241127,171300,506574800,26200,26200,26200,26200,0
|
|
20241127,171200,506574800,26200,26200,26200,26200,0
|
|
20241127,171100,506574800,26200,26200,26200,26200,0
|
|
20241127,171000,506574800,26200,26200,26200,26200,0
|
|
20241127,170900,506574800,26200,26200,26200,26200,0
|
|
20241127,170800,506574800,26200,26200,26200,26200,0
|
|
20241127,170700,506574800,26200,26200,26200,26200,0
|
|
20241127,170600,506574800,26200,26200,26200,26200,0
|
|
20241127,170500,506574800,26200,26200,26200,26200,0
|
|
20241127,170400,506574800,26200,26200,26200,26200,0
|
|
20241127,170300,506574800,26200,26200,26200,26200,0
|
|
20241127,170200,506574800,26200,26200,26200,26200,0
|
|
20241127,170100,506574800,26200,26200,26200,26200,0
|
|
20241127,170000,506574800,26200,26200,26200,26200,0
|
|
20241127,165900,506574800,26200,26200,26200,26200,0
|
|
20241127,165800,506574800,26200,26200,26200,26200,0
|
|
20241127,165700,506574800,26200,26200,26200,26200,0
|
|
20241127,165600,506574800,26200,26200,26200,26200,0
|
|
20241127,165500,506574800,26200,26200,26200,26200,0
|
|
20241127,165400,506574800,26200,26200,26200,26200,0
|
|
20241127,165300,506574800,26200,26200,26200,26200,0
|
|
20241127,165200,506574800,26200,26200,26200,26200,0
|
|
20241127,165100,506574800,26200,26200,26200,26200,0
|
|
20241127,165000,506574800,26200,26200,26200,26200,0
|
|
20241127,164900,506574800,26200,26200,26200,26200,0
|
|
20241127,164800,506574800,26200,26200,26200,26200,0
|
|
20241127,164700,506574800,26200,26200,26200,26200,0
|
|
20241127,164600,506574800,26200,26200,26200,26200,0
|
|
20241127,164500,506574800,26200,26200,26200,26200,364
|
|
20241127,164400,506574800,26200,26200,26200,26200,0
|
|
20241127,164300,506574800,26200,26200,26200,26200,0
|
|
20241127,164200,506574800,26200,26200,26200,26200,0
|
|
20241127,164100,506574800,26200,26200,26200,26200,0
|
|
20241127,164000,506574800,26200,26200,26200,26200,0
|
|
20241127,163900,506574800,26200,26200,26200,26200,0
|
|
20241127,163800,506574800,26200,26200,26200,26200,0
|
|
20241127,163700,506574800,26200,26200,26200,26200,0
|
|
20241127,163600,506574800,26200,26200,26200,26200,0
|
|
20241127,163500,506574800,26200,26200,26200,26200,0
|
|
20241127,163400,506574800,26200,26200,26200,26200,0
|
|
20241127,163300,506574800,26200,26200,26200,26200,0
|
|
20241127,163200,506574800,26200,26200,26200,26200,0
|
|
20241127,163100,506574800,26200,26200,26200,26200,0
|
|
20241127,163000,506574800,26200,26200,26200,26200,0
|
|
20241127,162900,506574800,26200,26200,26200,26200,0
|
|
20241127,162800,506574800,26200,26200,26200,26200,0
|
|
20241127,162700,506574800,26200,26200,26200,26200,0
|
|
20241127,162600,506574800,26200,26200,26200,26200,0
|
|
20241127,162500,506574800,26200,26200,26200,26200,0
|
|
20241127,162400,506574800,26200,26200,26200,26200,0
|
|
20241127,162300,506574800,26200,26200,26200,26200,0
|
|
20241127,162200,506574800,26200,26200,26200,26200,0
|
|
20241127,162100,506574800,26200,26200,26200,26200,0
|
|
20241127,162000,506574800,26200,26200,26200,26200,0
|
|
20241127,161900,506574800,26200,26200,26200,26200,0
|
|
20241127,161800,506574800,26200,26200,26200,26200,0
|
|
20241127,161700,506574800,26200,26200,26200,26200,0
|
|
20241127,161600,506574800,26200,26200,26200,26200,0
|
|
20241127,161500,506574800,26200,26200,26200,26200,364
|
|
20241127,161400,506574800,26200,26200,26200,26200,0
|
|
20241127,161300,506574800,26200,26200,26200,26200,0
|
|
20241127,161200,506574800,26200,26200,26200,26200,0
|
|
20241127,161100,506574800,26200,26200,26200,26200,0
|
|
20241127,161000,506574800,26200,26200,26200,26200,0
|
|
20241127,160900,506574800,26200,26200,26200,26200,0
|
|
20241127,160800,506574800,26200,26200,26200,26200,0
|
|
20241127,160700,506574800,26200,26200,26200,26200,0
|
|
20241127,160600,506574800,26200,26200,26200,26200,0
|
|
20241127,160500,506574800,26200,26200,26200,26200,0
|
|
20241127,160400,506574800,26200,26200,26200,26200,0
|
|
20241127,160300,506574800,26200,26200,26200,26200,0
|
|
20241127,160200,506574800,26200,26200,26200,26200,0
|
|
20241127,160100,506574800,26200,26200,26200,26200,0
|
|
20241127,160000,506574800,26200,26200,26200,26200,0
|
|
20241127,155900,506574800,26200,26200,26200,26200,0
|
|
20241127,155800,506574800,26200,26200,26200,26200,0
|
|
20241127,155700,506574800,26200,26200,26200,26200,0
|
|
20241127,155600,506574800,26200,26200,26200,26200,0
|
|
20241127,155500,506574800,26200,26200,26200,26200,0
|
|
20241127,155400,506574800,26200,26200,26200,26200,0
|
|
20241127,155300,506574800,26200,26200,26200,26200,0
|
|
20241127,155200,506574800,26200,26200,26200,26200,0
|
|
20241127,155100,506574800,26200,26200,26200,26200,0
|
|
20241127,155000,506574800,26200,26200,26200,26200,0
|
|
20241127,154900,506574800,26200,26200,26200,26200,0
|
|
20241127,154800,506574800,26200,26200,26200,26200,0
|
|
20241127,154700,506574800,26200,26200,26200,26200,0
|
|
20241127,154600,506574800,26200,26200,26200,26200,0
|
|
20241127,154500,506574800,26200,26200,26200,26200,364
|
|
20241127,154400,506574800,26200,26200,26200,26200,0
|
|
20241127,154300,506574800,26200,26200,26200,26200,0
|
|
20241127,154200,506574800,26200,26200,26200,26200,0
|
|
20241127,154100,506574800,26200,26200,26200,26200,0
|
|
20241127,154000,506574800,26200,26200,26200,26200,0
|
|
20241127,153900,506574800,26200,26200,26200,26200,0
|
|
20241127,153800,506574800,26200,26200,26200,26200,0
|
|
20241127,153700,506574800,26200,26200,26200,26200,0
|
|
20241127,153600,506574800,26200,26200,26200,26200,0
|
|
20241127,153500,506574800,26200,26200,26200,26200,0
|
|
20241127,153400,506574800,26200,26200,26200,26200,0
|
|
20241127,153300,506574800,26200,26200,26200,26200,0
|
|
20241127,153200,506574800,26200,26200,26200,26200,0
|
|
20241127,153100,506574800,26200,26200,26200,26200,0
|
|
20241127,153000,506574800,26200,26200,26200,26200,364
|
|
20241127,152900,497038000,26100,26100,26100,26100,0
|
|
20241127,152800,497038000,26100,26100,26100,26100,0
|
|
20241127,152700,497038000,26100,26100,26100,26100,0
|
|
20241127,152600,497038000,26100,26100,26100,26100,0
|
|
20241127,152500,497038000,26100,26100,26100,26100,0
|
|
20241127,152400,497038000,26100,26100,26100,26100,0
|
|
20241127,152300,497038000,26100,26100,26100,26100,0
|
|
20241127,152200,497038000,26100,26100,26100,26100,0
|
|
20241127,152100,497038000,26100,26100,26100,26100,0
|
|
20241127,152000,497038000,26100,26100,26100,26100,0
|
|
20241127,151900,497038000,26100,26150,26150,26100,124
|
|
20241127,151800,493801250,26100,26100,26100,26100,8
|
|
20241127,151700,493592450,26150,26150,26150,26100,5
|
|
20241127,151600,493461800,26150,26150,26150,26150,2
|
|
20241127,151500,493409500,26150,26100,26150,26100,25
|
|
20241127,151400,492756500,26150,26150,26150,26150,2
|
|
20241127,151300,492704200,26100,26100,26150,26100,10
|
|
20241127,151200,492442950,26150,26150,26150,26150,5
|
|
20241127,151100,492312200,26100,26100,26100,26100,6
|
|
20241127,151000,492155600,26100,26100,26150,26100,16
|
|
20241127,150900,491737900,26150,26150,26150,26150,4
|
|
20241127,150800,491633300,26100,26100,26100,26100,91
|
|
20241127,150700,489258200,26150,26150,26150,26150,5
|
|
20241127,150600,489127450,26200,26200,26200,26200,0
|
|
20241127,150500,489127450,26200,26200,26200,26200,4
|
|
20241127,150400,489022650,26200,26200,26200,26200,0
|
|
20241127,150300,489022650,26200,26100,26200,26100,1014
|
|
20241127,150200,462476400,26150,26150,26150,26150,2
|
|
20241127,150100,462424100,26150,26150,26150,26150,0
|
|
20241127,150000,462424100,26150,26100,26150,26100,4
|
|
20241127,145900,462319600,26150,26050,26150,26050,21
|
|
20241127,145800,461771100,26150,26050,26150,26050,117
|
|
20241127,145700,458721300,26050,26100,26100,26050,18
|
|
20241127,145600,458251650,26100,26050,26100,26050,14
|
|
20241127,145500,457886450,26100,26100,26100,26100,23
|
|
20241127,145400,457286150,26050,26150,26150,26050,241
|
|
20241127,145300,450995450,26150,26100,26150,26100,13
|
|
20241127,145200,450655700,26150,26150,26150,26100,43
|
|
20241127,145100,449532450,26150,26150,26150,26100,183
|
|
20241127,145000,444755050,26100,26150,26150,26100,11
|
|
20241127,144900,444467550,26150,26100,26150,26100,29
|
|
20241127,144800,443709450,26150,26150,26150,26150,19
|
|
20241127,144700,443212600,26100,26150,26150,26100,5
|
|
20241127,144600,443082000,26150,26150,26150,26150,20
|
|
20241127,144500,442559000,26100,26150,26150,26100,28
|
|
20241127,144400,441827300,26150,26150,26150,26100,11
|
|
20241127,144300,441539700,26100,26100,26150,26100,35
|
|
20241127,144200,440625250,26150,26150,26150,26100,29
|
|
20241127,144100,439867350,26150,26150,26150,26150,33
|
|
20241127,144000,439004400,26150,26150,26150,26100,24
|
|
20241127,143900,438376950,26100,26150,26150,26100,19
|
|
20241127,143800,437880150,26100,26150,26150,26100,17
|
|
20241127,143700,437435800,26150,26100,26150,26100,24
|
|
20241127,143600,436808350,26150,26150,26150,26150,15
|
|
20241127,143500,436416100,26150,26100,26150,26100,3
|
|
20241127,143400,436337700,26150,26150,26150,26100,23
|
|
20241127,143300,435736300,26150,26150,26150,26100,23
|
|
20241127,143200,435135000,26150,26100,26150,26100,12
|
|
20241127,143100,434821250,26150,26150,26150,26150,72
|
|
20241127,143000,432938450,26100,26100,26150,26100,87
|
|
20241127,142900,430667000,26100,26100,26150,26100,156
|
|
20241127,142800,426594950,26150,26100,26150,26100,16
|
|
20241127,142700,426176750,26150,26150,26150,26100,373
|
|
20241127,142600,416439850,26150,26150,26150,26100,23
|
|
20241127,142500,415838550,26150,26100,26150,26100,27
|
|
20241127,142400,415132600,26100,26150,26150,26100,23
|
|
20241127,142300,414531300,26150,26150,26150,26150,9
|
|
20241127,142200,414295950,26150,26150,26150,26150,16
|
|
20241127,142100,413877550,26150,26200,26200,26150,17
|
|
20241127,142000,413432550,26200,26100,26200,26100,9
|
|
20241127,141900,413196850,26200,26200,26200,26200,21
|
|
20241127,141800,412646650,26200,26100,26200,26100,49
|
|
20241127,141700,411364500,26150,26150,26150,26150,29
|
|
20241127,141600,410606150,26150,26150,26150,26100,23
|
|
20241127,141500,410004850,26150,26150,26150,26100,18
|
|
20241127,141400,409534450,26150,26150,26150,26100,15
|
|
20241127,141300,409142400,26150,26150,26150,26150,23
|
|
20241127,141200,408540950,26150,26150,26150,26100,20
|
|
20241127,141100,408018100,26150,26150,26150,26150,8
|
|
20241127,141000,407808900,26200,26200,26200,26100,33
|
|
20241127,140900,406944400,26200,26100,26200,26100,10
|
|
20241127,140800,406682700,26200,26200,26200,26200,10
|
|
20241127,140700,406420700,26200,26200,26200,26150,21
|
|
20241127,140600,405870900,26200,26100,26200,26100,157
|
|
20241127,140500,401771400,26200,26150,26200,26100,25
|
|
20241127,140400,401117350,26100,26200,26200,26100,20
|
|
20241127,140300,400594450,26150,26150,26150,26150,14
|
|
20241127,140200,400228350,26150,26150,26150,26100,26
|
|
20241127,140100,399548800,26150,26150,26150,26100,127
|
|
20241127,140000,396233550,26100,26100,26150,26100,21
|
|
20241127,135900,395684550,26150,26150,26150,26150,22
|
|
20241127,135800,395109250,26100,26150,26150,26100,12
|
|
20241127,135700,394795600,26100,26150,26150,26100,23
|
|
20241127,135600,394194400,26150,26150,26150,26100,157
|
|
20241127,135500,390096000,26100,26150,26150,26100,16
|
|
20241127,135400,389677950,26150,26150,26150,26150,19
|
|
20241127,135300,389181100,26100,26150,26150,26100,27
|
|
20241127,135200,388475250,26100,26100,26150,26100,16
|
|
20241127,135100,388057050,26150,26150,26150,26100,17
|
|
20241127,135000,387612550,26100,26100,26150,26100,131
|
|
20241127,134900,384192650,26150,26150,26150,26150,10
|
|
20241127,134800,383931150,26150,26100,26150,26100,18
|
|
20241127,134700,383460600,26150,26150,26150,26150,127
|
|
20241127,134600,380139550,26150,26150,26200,26150,25
|
|
20241127,134500,379484800,26200,26150,26200,26150,24
|
|
20241127,134400,378856300,26150,26200,26200,26150,12
|
|
20241127,134300,378541950,26200,26200,26200,26150,17
|
|
20241127,134200,378096750,26200,26150,26200,26150,27
|
|
20241127,134100,377389850,26150,26150,26200,26150,125
|
|
20241127,134000,374115050,26200,26150,26200,26150,11
|
|
20241127,133900,373826900,26150,26200,26200,26150,60
|
|
20241127,133800,372256950,26200,26200,26200,26150,25
|
|
20241127,133700,371602100,26150,26150,26150,26150,1
|
|
20241127,133600,371575950,26200,26200,26200,26150,26
|
|
20241127,133500,370894950,26200,26200,26200,26200,22
|
|
20241127,133400,370318550,26150,26200,26200,26150,11
|
|
20241127,133300,370030500,26200,26200,26200,26150,25
|
|
20241127,133200,369375700,26200,26200,26200,26200,20
|
|
20241127,133100,368851700,26200,26200,26200,26200,2
|
|
20241127,133000,368799300,26200,26150,26200,26150,26
|
|
20241127,132900,368118600,26150,26200,26200,26150,63
|
|
20241127,132800,366469800,26200,26200,26200,26200,8
|
|
20241127,132700,366260200,26200,26200,26200,26150,20
|
|
20241127,132600,365736350,26150,26150,26200,26150,28
|
|
20241127,132500,365003100,26150,26200,26200,26150,9
|
|
20241127,132400,364767350,26200,26150,26200,26150,12
|
|
20241127,132300,364453100,26200,26150,26200,26150,21
|
|
20241127,132200,363902950,26150,26200,26200,26150,37
|
|
20241127,132100,362934750,26200,26150,26200,26150,36
|
|
20241127,132000,361992500,26150,26200,26200,26150,24
|
|
20241127,131900,361363850,26150,26200,26200,26150,42
|
|
20241127,131800,360265050,26200,26200,26200,26200,10
|
|
20241127,131700,360003050,26200,26200,26200,26200,21
|
|
20241127,131600,359452850,26200,26150,26200,26150,9
|
|
20241127,131500,359217100,26200,26200,26200,26150,22
|
|
20241127,131400,358640750,26200,26150,26200,26150,30
|
|
20241127,131300,357855550,26150,26150,26150,26150,17
|
|
20241127,131200,357411000,26100,26050,26100,26050,40
|
|
20241127,131100,356367150,26150,26150,26150,26150,23
|
|
20241127,131000,355765700,26150,26100,26150,26050,295
|
|
20241127,130900,348065600,26150,26100,26150,26100,9
|
|
20241127,130800,347830300,26150,26150,26150,26100,32
|
|
20241127,130700,346993700,26150,26150,26150,26100,23
|
|
20241127,130600,346392350,26150,26150,26150,26150,10
|
|
20241127,130500,346130850,26150,26100,26150,26100,18
|
|
20241127,130400,345660350,26150,26150,26150,26150,18
|
|
20241127,130300,345189650,26150,26150,26150,26150,8
|
|
20241127,130200,344980450,26150,26150,26150,26100,21
|
|
20241127,130100,344431350,26100,26100,26150,26100,4
|
|
20241127,130000,344326850,26100,26150,26150,26100,92
|
|
20241127,125900,341925600,26100,26150,26150,26100,22
|
|
20241127,125800,341351300,26150,26100,26150,26100,11
|
|
20241127,125700,341064050,26150,26150,26150,26150,2
|
|
20241127,125600,341011750,26100,26100,26100,26100,3
|
|
20241127,125500,340933450,26150,26150,26150,26100,9
|
|
20241127,125400,340698150,26100,26100,26150,26100,6
|
|
20241127,125300,340541450,26150,26150,26150,26150,0
|
|
20241127,125200,340541450,26150,26150,26150,26150,2
|
|
20241127,125100,340489150,26100,26100,26100,26100,4
|
|
20241127,125000,340384750,26150,26100,26150,26100,61
|
|
20241127,124900,338792550,26150,26150,26150,26150,0
|
|
20241127,124800,338792550,26150,26100,26150,26100,9
|
|
20241127,124700,338557400,26100,26100,26100,26100,1
|
|
20241127,124600,338531300,26150,26150,26150,26150,0
|
|
20241127,124500,338531300,26150,26150,26150,26150,2
|
|
20241127,124400,338479000,26100,26100,26100,26100,7
|
|
20241127,124300,338296300,26100,26150,26150,26100,23
|
|
20241127,124200,337694900,26100,26100,26100,26100,3
|
|
20241127,124100,337616600,26100,26100,26150,26100,116
|
|
20241127,124000,334588900,26100,26100,26100,26100,1
|
|
20241127,123900,334562800,26150,26150,26150,26150,0
|
|
20241127,123800,334562800,26150,26100,26150,26100,269
|
|
20241127,123700,327532000,26050,26050,26050,26050,4
|
|
20241127,123600,327427800,26100,26100,26100,26100,2
|
|
20241127,123500,327375600,26050,26050,26050,26050,3
|
|
20241127,123400,327297450,26100,26100,26200,26100,473
|
|
20241127,123300,314951950,26100,26150,26150,26100,683
|
|
20241127,123200,297096050,26200,26200,26200,26200,2
|
|
20241127,123100,297043650,26200,26150,26200,26150,3
|
|
20241127,123000,296965100,26200,26200,26200,26200,0
|
|
20241127,122900,296965100,26200,26200,26200,26150,5
|
|
20241127,122800,296834150,26200,26200,26200,26200,0
|
|
20241127,122700,296834150,26200,26150,26200,26150,10
|
|
20241127,122600,296572450,26150,26150,26150,26150,1
|
|
20241127,122500,296546300,26150,26200,26200,26150,3
|
|
20241127,122400,296467750,26200,26150,26200,26150,3
|
|
20241127,122300,296389200,26200,26200,26200,26200,0
|
|
20241127,122200,296389200,26200,26200,26200,26200,3
|
|
20241127,122100,296310600,26200,26200,26200,26200,0
|
|
20241127,122000,296310600,26200,26150,26200,26150,10
|
|
20241127,121900,296048900,26150,26150,26150,26150,243
|
|
20241127,121800,289694450,26150,26200,26200,26150,4
|
|
20241127,121700,289589750,26150,26150,26150,26150,1
|
|
20241127,121600,289563600,26200,26200,26200,26200,0
|
|
20241127,121500,289563600,26200,26150,26200,26150,7
|
|
20241127,121400,289380400,26150,26150,26150,26150,0
|
|
20241127,121300,289380400,26150,26200,26200,26150,10
|
|
20241127,121200,289118700,26150,26150,26150,26150,0
|
|
20241127,121100,289118700,26150,26200,26200,26150,9
|
|
20241127,121000,288883250,26200,26200,26200,26150,49
|
|
20241127,120900,287599500,26200,26250,26250,26200,36
|
|
20241127,120800,286656250,26250,26250,26250,26250,0
|
|
20241127,120700,286656250,26250,26250,26250,26250,2
|
|
20241127,120600,286603750,26200,26250,26250,26200,5
|
|
20241127,120500,286472700,26250,26250,26250,26250,0
|
|
20241127,120400,286472700,26250,26200,26250,26200,2
|
|
20241127,120300,286420250,26250,26200,26250,26200,127
|
|
20241127,120200,283092700,26250,26250,26250,26250,1
|
|
20241127,120100,283066450,26200,26200,26200,26150,90
|
|
20241127,120000,280708600,26150,26150,26200,26150,4
|
|
20241127,115900,280603900,26200,26150,26200,26150,4
|
|
20241127,115800,280499250,26150,26150,26150,26150,0
|
|
20241127,115700,280499250,26150,26150,26200,26150,108
|
|
20241127,115600,277675000,26200,26150,26200,26150,6
|
|
20241127,115500,277518000,26200,26150,26200,26150,52
|
|
20241127,115400,276155650,26150,26150,26150,26150,5
|
|
20241127,115300,276024900,26150,26200,26200,26150,2
|
|
20241127,115200,275972550,26150,26150,26150,26150,3
|
|
20241127,115100,275894100,26150,26150,26150,26150,6
|
|
20241127,115000,275737200,26200,26150,26200,26150,2
|
|
20241127,114900,275684850,26150,26150,26200,26150,47
|
|
20241127,114800,274453650,26200,26200,26200,26200,1
|
|
20241127,114700,274427450,26150,26150,26150,26150,10
|
|
20241127,114600,274165950,26150,26200,26200,26150,3
|
|
20241127,114500,274087450,26200,26150,26200,26150,5
|
|
20241127,114400,273956600,26200,26200,26200,26200,303
|
|
20241127,114300,266018000,26250,26250,26250,26250,3
|
|
20241127,114200,265939250,26200,26250,26250,26200,6
|
|
20241127,114100,265782000,26250,26250,26250,26250,4
|
|
20241127,114000,265677000,26250,26250,26250,26250,0
|
|
20241127,113900,265677000,26250,26200,26250,26200,6
|
|
20241127,113800,265519550,26250,26250,26250,26250,1
|
|
20241127,113700,265493300,26250,26250,26250,26200,5
|
|
20241127,113600,265362200,26250,26250,26250,26250,2
|
|
20241127,113500,265309700,26200,26250,26250,26200,112
|
|
20241127,113400,262375250,26250,26300,26300,26250,70
|
|
20241127,113300,260537650,26250,26250,26250,26250,15
|
|
20241127,113200,260143900,26300,26250,26300,26250,11
|
|
20241127,113100,259854850,26300,26300,26300,26300,1
|
|
20241127,113000,259828550,26250,26300,26300,26250,20
|
|
20241127,112900,259302800,26300,26300,26300,26300,3
|
|
20241127,112800,259223900,26250,26300,26300,26250,3
|
|
20241127,112700,259145100,26300,26300,26300,26300,35
|
|
20241127,112600,258224600,26300,26300,26300,26300,2
|
|
20241127,112500,258172000,26300,26250,26300,26250,9
|
|
20241127,112400,257935450,26250,26250,26250,26250,373
|
|
20241127,112300,248144200,26250,26250,26250,26200,37
|
|
20241127,112200,247174650,26200,26200,26250,26200,405
|
|
20241127,112100,236563450,26200,26200,26200,26200,7
|
|
20241127,112000,236380050,26250,26250,26250,26250,2
|
|
20241127,111900,236327550,26250,26250,26250,26250,6
|
|
20241127,111800,236170050,26250,26200,26250,26200,11
|
|
20241127,111700,235881750,26200,26250,26250,26200,2
|
|
20241127,111600,235829300,26200,26250,26250,26200,7
|
|
20241127,111500,235645700,26250,26250,26250,26200,12
|
|
20241127,111400,235330750,26200,26250,26250,26200,8
|
|
20241127,111300,235121100,26250,26250,26250,26250,3
|
|
20241127,111200,235042350,26250,26250,26250,26250,10
|
|
20241127,111100,234779850,26250,26250,26250,26200,6
|
|
20241127,111000,234622450,26250,26250,26250,26250,6
|
|
20241127,110900,234464950,26250,26250,26250,26250,56
|
|
20241127,110800,232994950,26200,26200,26200,26200,255
|
|
20241127,110700,226313950,26250,26200,26250,26200,5
|
|
20241127,110600,226182750,26250,26250,26250,26250,2
|
|
20241127,110500,226130250,26250,26250,26250,26250,5
|
|
20241127,110400,225999000,26250,26200,26250,26200,8
|
|
20241127,110300,225789300,26250,26250,26250,26250,2
|
|
20241127,110200,225736800,26250,26250,26250,26200,5
|
|
20241127,110100,225605700,26200,26250,26250,26200,3
|
|
20241127,110000,225527000,26300,26250,26300,26250,3
|
|
20241127,105900,225448150,26300,26300,26300,26300,1
|
|
20241127,105800,225421850,26300,26250,26300,26250,4
|
|
20241127,105700,225316700,26300,26300,26300,26300,2
|
|
20241127,105600,225264100,26250,26250,26300,26250,82
|
|
20241127,105500,223111550,26250,26200,26250,26200,105
|
|
20241127,105400,220355500,26250,26200,26250,26200,2
|
|
20241127,105300,220303050,26200,26250,26250,26200,6
|
|
20241127,105200,220145700,26200,26200,26250,26200,5
|
|
20241127,105100,220014650,26250,26200,26250,26200,5
|
|
20241127,105000,219883450,26200,26250,26250,26200,10
|
|
20241127,104900,219621350,26200,26250,26250,26200,2
|
|
20241127,104800,219568900,26250,26250,26250,26200,7
|
|
20241127,104700,219385300,26250,26200,26250,26200,2
|
|
20241127,104600,219332850,26250,26250,26250,26250,3
|
|
20241127,104500,219254100,26200,26250,26250,26200,2
|
|
20241127,104400,219201650,26250,26200,26250,26200,8
|
|
20241127,104300,218991700,26250,26250,26250,26250,1
|
|
20241127,104200,218965450,26250,26250,26250,26250,3
|
|
20241127,104100,218886700,26250,26250,26250,26250,8
|
|
20241127,104000,218676700,26250,26200,26250,26200,133
|
|
20241127,103900,215185500,26250,26250,26250,26250,2
|
|
20241127,103800,215133000,26200,26250,26250,26200,5
|
|
20241127,103700,215001950,26250,26250,26250,26200,7
|
|
20241127,103600,214818250,26250,26250,26250,26250,2
|
|
20241127,103500,214765750,26250,26250,26250,26250,9
|
|
20241127,103400,214529500,26200,26250,26250,26200,4
|
|
20241127,103300,214424650,26200,26200,26250,26200,6
|
|
20241127,103200,214267350,26250,26250,26250,26250,2
|
|
20241127,103100,214214850,26200,26250,26250,26200,11
|
|
20241127,103000,213926450,26250,26250,26250,26200,79
|
|
20241127,102900,211856550,26200,26200,26200,26200,16
|
|
20241127,102800,211437350,26250,26300,26300,26250,136
|
|
20241127,102700,207867300,26300,26300,26300,26300,2
|
|
20241127,102600,207814700,26250,26300,26300,26250,3
|
|
20241127,102500,207735850,26300,26300,26300,26300,1
|
|
20241127,102400,207709550,26250,26250,26300,26250,8
|
|
20241127,102300,207499350,26300,26250,26300,26250,2
|
|
20241127,102200,207446800,26300,26250,26300,26250,19
|
|
20241127,102100,206948000,26250,26200,26250,26200,5
|
|
20241127,102000,206816900,26250,26250,26250,26250,4
|
|
20241127,101900,206711900,26250,26300,26300,26200,6
|
|
20241127,101800,206554450,26300,26250,26300,26250,101
|
|
20241127,101700,203903150,26300,26350,26350,26300,18
|
|
20241127,101600,203429650,26300,26300,26350,26300,45
|
|
20241127,101500,202246100,26350,26300,26350,26300,2
|
|
20241127,101400,202193450,26300,26300,26300,26300,5
|
|
20241127,101300,202061950,26300,26300,26300,26300,1
|
|
20241127,101200,202035650,26350,26350,26350,26350,2
|
|
20241127,101100,201982950,26350,26350,26350,26350,2
|
|
20241127,101000,201930250,26250,26250,26250,26250,242
|
|
20241127,100900,195577750,26350,26250,26350,26250,11
|
|
20241127,100800,195288850,26350,26350,26350,26350,1
|
|
20241127,100700,195262500,26350,26200,26350,26200,310
|
|
20241127,100600,187110100,26200,26200,26250,26200,221
|
|
20241127,100500,181319850,26300,26300,26300,26300,2
|
|
20241127,100400,181267250,26300,26300,26300,26300,2
|
|
20241127,100300,181214650,26300,26300,26300,26300,3
|
|
20241127,100200,181135750,26250,26300,26300,26250,98
|
|
20241127,100100,178558450,26350,26300,26350,26300,1034
|
|
20241127,100000,151364150,26300,26300,26300,26200,16
|
|
20241127,095900,150943450,26300,26250,26300,26250,101
|
|
20241127,095800,148287200,26300,26300,26300,26300,3
|
|
20241127,095700,148208300,26200,26250,26300,26200,1124
|
|
20241127,095600,118704450,26250,26250,26250,26250,69
|
|
20241127,095500,116893200,26250,26250,26250,26200,4
|
|
20241127,095400,116788250,26250,26250,26250,26250,2
|
|
20241127,095300,116735750,26250,26200,26300,26200,221
|
|
20241127,095200,110929250,26200,26200,26250,26200,1599
|
|
20241127,095100,68993850,26150,26200,26200,26150,4
|
|
20241127,095000,68889100,26200,26200,26200,26200,10
|
|
20241127,094900,68627100,26150,26200,26200,26150,10
|
|
20241127,094800,68365250,26150,26150,26200,26150,9
|
|
20241127,094700,68129850,26150,26200,26200,26150,31
|
|
20241127,094600,67319150,26200,26200,26200,26200,227
|
|
20241127,094500,61371750,26200,26200,26200,26200,3
|
|
20241127,094400,61293150,26250,26250,26250,26250,1
|
|
20241127,094300,61266900,26200,26250,26250,26200,6
|
|
20241127,094200,61109600,26250,26200,26250,26200,2
|
|
20241127,094100,61057150,26200,26200,26200,26200,7
|
|
20241127,094000,60873750,26250,26250,26250,26250,1
|
|
20241127,093900,60847500,26200,26200,26200,26200,63
|
|
20241127,093800,59196900,26200,26200,26200,26200,6
|
|
20241127,093700,59039700,26250,26250,26250,26200,6
|
|
20241127,093600,58882400,26250,26250,26250,26250,2
|
|
20241127,093500,58829900,26250,26200,26250,26200,2
|
|
20241127,093400,58777450,26250,26200,26250,26200,5
|
|
20241127,093300,58646400,26250,26250,26250,26250,0
|
|
20241127,093200,58646400,26250,26250,26250,26250,5
|
|
20241127,093100,58515150,26250,26250,26250,26250,2
|
|
20241127,093000,58462650,26200,26200,26200,26200,0
|
|
20241127,092900,58462650,26200,26200,26200,26200,545
|
|
20241127,092800,44183650,26200,26200,26200,26200,0
|
|
20241127,092700,44183650,26200,26200,26200,26200,20
|
|
20241127,092600,43659650,26200,26200,26200,26200,1
|
|
20241127,092500,43633450,26250,26250,26250,26250,110
|
|
20241127,092400,40745950,26250,26250,26250,26250,61
|
|
20241127,092300,39144700,26250,26250,26250,26250,1
|
|
20241127,092200,39118450,26300,26300,26300,26300,20
|
|
20241127,092100,38592450,26300,26300,26300,26300,26
|
|
20241127,092000,37908650,26300,26300,26300,26300,0
|
|
20241127,091900,37908650,26300,26350,26350,26300,198
|
|
20241127,091800,32701100,26300,26300,26300,26300,0
|
|
20241127,091700,32701100,26300,26300,26300,26300,0
|
|
20241127,091600,32701100,26300,26350,26350,26300,40
|
|
20241127,091500,31648950,26400,26350,26400,26350,304
|
|
20241127,091400,23633550,26300,26300,26300,26300,255
|
|
20241127,091300,16927050,26300,26250,26300,26250,24
|
|
20241127,091200,16296950,26200,26200,26200,26150,479
|
|
20241127,091100,3747200,26200,26200,26200,26200,3
|
|
20241127,091000,3668600,26200,26200,26200,26200,0
|
|
20241127,090900,3668600,26200,26200,26200,26200,9
|
|
20241127,090800,3432800,26250,26250,26250,26250,2
|
|
20241127,090700,3380300,26250,26250,26250,26250,0
|
|
20241127,090600,3380300,26250,26250,26250,26250,0
|
|
20241127,090500,3380300,26250,26250,26250,26250,1
|
|
20241127,090400,3354050,26050,26050,26050,26050,0
|
|
20241127,090300,3354050,26050,26050,26050,26050,0
|
|
20241127,090200,3354050,26050,26050,26050,26050,0
|
|
20241127,090100,3354050,26050,26050,26050,26050,0
|
|
20241127,090000,3354050,26050,26300,26300,26050,109
|