588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,184500,450608700,26100,26100,26100,26100,599
|
|
20241128,184400,450608700,26100,26100,26100,26100,0
|
|
20241128,184300,450608700,26100,26100,26100,26100,0
|
|
20241128,184200,450608700,26100,26100,26100,26100,0
|
|
20241128,184100,450608700,26100,26100,26100,26100,0
|
|
20241128,184000,450608700,26100,26100,26100,26100,0
|
|
20241128,183900,450608700,26100,26100,26100,26100,0
|
|
20241128,183800,450608700,26100,26100,26100,26100,0
|
|
20241128,183700,450608700,26100,26100,26100,26100,0
|
|
20241128,183600,450608700,26100,26100,26100,26100,0
|
|
20241128,183500,450608700,26100,26100,26100,26100,0
|
|
20241128,183400,450608700,26100,26100,26100,26100,0
|
|
20241128,183300,450608700,26100,26100,26100,26100,0
|
|
20241128,183200,450608700,26100,26100,26100,26100,0
|
|
20241128,183100,450608700,26100,26100,26100,26100,0
|
|
20241128,183000,450608700,26100,26100,26100,26100,0
|
|
20241128,182900,450608700,26100,26100,26100,26100,0
|
|
20241128,182800,450608700,26100,26100,26100,26100,0
|
|
20241128,182700,450608700,26100,26100,26100,26100,0
|
|
20241128,182600,450608700,26100,26100,26100,26100,0
|
|
20241128,182500,450608700,26100,26100,26100,26100,0
|
|
20241128,182400,450608700,26100,26100,26100,26100,0
|
|
20241128,182300,450608700,26100,26100,26100,26100,0
|
|
20241128,182200,450608700,26100,26100,26100,26100,0
|
|
20241128,182100,450608700,26100,26100,26100,26100,0
|
|
20241128,182000,450608700,26100,26100,26100,26100,0
|
|
20241128,181900,450608700,26100,26100,26100,26100,0
|
|
20241128,181800,450608700,26100,26100,26100,26100,0
|
|
20241128,181700,450608700,26100,26100,26100,26100,0
|
|
20241128,181600,450608700,26100,26100,26100,26100,0
|
|
20241128,181500,450608700,26100,26100,26100,26100,599
|
|
20241128,181400,450608700,26100,26100,26100,26100,0
|
|
20241128,181300,450608700,26100,26100,26100,26100,0
|
|
20241128,181200,450608700,26100,26100,26100,26100,0
|
|
20241128,181100,450608700,26100,26100,26100,26100,0
|
|
20241128,181000,450608700,26100,26100,26100,26100,0
|
|
20241128,180900,450608700,26100,26100,26100,26100,0
|
|
20241128,180800,450608700,26100,26100,26100,26100,0
|
|
20241128,180700,450608700,26100,26100,26100,26100,0
|
|
20241128,180600,450608700,26100,26100,26100,26100,0
|
|
20241128,180500,450608700,26100,26100,26100,26100,0
|
|
20241128,180400,450608700,26100,26100,26100,26100,0
|
|
20241128,180300,450608700,26100,26100,26100,26100,0
|
|
20241128,180200,450608700,26100,26100,26100,26100,0
|
|
20241128,180100,450608700,26100,26100,26100,26100,0
|
|
20241128,180000,450608700,26100,26100,26100,26100,0
|
|
20241128,175900,450608700,26100,26100,26100,26100,0
|
|
20241128,175800,450608700,26100,26100,26100,26100,0
|
|
20241128,175700,450608700,26100,26100,26100,26100,0
|
|
20241128,175600,450608700,26100,26100,26100,26100,0
|
|
20241128,175500,450608700,26100,26100,26100,26100,0
|
|
20241128,175400,450608700,26100,26100,26100,26100,0
|
|
20241128,175300,450608700,26100,26100,26100,26100,0
|
|
20241128,175200,450608700,26100,26100,26100,26100,0
|
|
20241128,175100,450608700,26100,26100,26100,26100,0
|
|
20241128,175000,450608700,26100,26100,26100,26100,0
|
|
20241128,174900,450608700,26100,26100,26100,26100,0
|
|
20241128,174800,450608700,26100,26100,26100,26100,0
|
|
20241128,174700,450608700,26100,26100,26100,26100,0
|
|
20241128,174600,450608700,26100,26100,26100,26100,0
|
|
20241128,174500,450608700,26100,26100,26100,26100,599
|
|
20241128,174400,450608700,26100,26100,26100,26100,0
|
|
20241128,174300,450608700,26100,26100,26100,26100,0
|
|
20241128,174200,450608700,26100,26100,26100,26100,0
|
|
20241128,174100,450608700,26100,26100,26100,26100,0
|
|
20241128,174000,450608700,26100,26100,26100,26100,0
|
|
20241128,173900,450608700,26100,26100,26100,26100,0
|
|
20241128,173800,450608700,26100,26100,26100,26100,0
|
|
20241128,173700,450608700,26100,26100,26100,26100,0
|
|
20241128,173600,450608700,26100,26100,26100,26100,0
|
|
20241128,173500,450608700,26100,26100,26100,26100,0
|
|
20241128,173400,450608700,26100,26100,26100,26100,0
|
|
20241128,173300,450608700,26100,26100,26100,26100,0
|
|
20241128,173200,450608700,26100,26100,26100,26100,0
|
|
20241128,173100,450608700,26100,26100,26100,26100,0
|
|
20241128,173000,450608700,26100,26100,26100,26100,0
|
|
20241128,172900,450608700,26100,26100,26100,26100,0
|
|
20241128,172800,450608700,26100,26100,26100,26100,0
|
|
20241128,172700,450608700,26100,26100,26100,26100,0
|
|
20241128,172600,450608700,26100,26100,26100,26100,0
|
|
20241128,172500,450608700,26100,26100,26100,26100,0
|
|
20241128,172400,450608700,26100,26100,26100,26100,0
|
|
20241128,172300,450608700,26100,26100,26100,26100,0
|
|
20241128,172200,450608700,26100,26100,26100,26100,0
|
|
20241128,172100,450608700,26100,26100,26100,26100,0
|
|
20241128,172000,450608700,26100,26100,26100,26100,0
|
|
20241128,171900,450608700,26100,26100,26100,26100,0
|
|
20241128,171800,450608700,26100,26100,26100,26100,0
|
|
20241128,171700,450608700,26100,26100,26100,26100,0
|
|
20241128,171600,450608700,26100,26100,26100,26100,0
|
|
20241128,171500,450608700,26100,26100,26100,26100,599
|
|
20241128,171400,450608700,26100,26100,26100,26100,0
|
|
20241128,171300,450608700,26100,26100,26100,26100,0
|
|
20241128,171200,450608700,26100,26100,26100,26100,0
|
|
20241128,171100,450608700,26100,26100,26100,26100,0
|
|
20241128,171000,450608700,26100,26100,26100,26100,0
|
|
20241128,170900,450608700,26100,26100,26100,26100,0
|
|
20241128,170800,450608700,26100,26100,26100,26100,0
|
|
20241128,170700,450608700,26100,26100,26100,26100,0
|
|
20241128,170600,450608700,26100,26100,26100,26100,0
|
|
20241128,170500,450608700,26100,26100,26100,26100,0
|
|
20241128,170400,450608700,26100,26100,26100,26100,0
|
|
20241128,170300,450608700,26100,26100,26100,26100,0
|
|
20241128,170200,450608700,26100,26100,26100,26100,0
|
|
20241128,170100,450608700,26100,26100,26100,26100,0
|
|
20241128,170000,450608700,26100,26100,26100,26100,0
|
|
20241128,165900,450608700,26100,26100,26100,26100,0
|
|
20241128,165800,450608700,26100,26100,26100,26100,0
|
|
20241128,165700,450608700,26100,26100,26100,26100,0
|
|
20241128,165600,450608700,26100,26100,26100,26100,0
|
|
20241128,165500,450608700,26100,26100,26100,26100,0
|
|
20241128,165400,450608700,26100,26100,26100,26100,0
|
|
20241128,165300,450608700,26100,26100,26100,26100,0
|
|
20241128,165200,450608700,26100,26100,26100,26100,0
|
|
20241128,165100,450608700,26100,26100,26100,26100,0
|
|
20241128,165000,450608700,26100,26100,26100,26100,0
|
|
20241128,164900,450608700,26100,26100,26100,26100,0
|
|
20241128,164800,450608700,26100,26100,26100,26100,0
|
|
20241128,164700,450608700,26100,26100,26100,26100,0
|
|
20241128,164600,450608700,26100,26100,26100,26100,0
|
|
20241128,164500,450608700,26100,26100,26100,26100,599
|
|
20241128,164400,450608700,26100,26100,26100,26100,0
|
|
20241128,164300,450608700,26100,26100,26100,26100,0
|
|
20241128,164200,450608700,26100,26100,26100,26100,0
|
|
20241128,164100,450608700,26100,26100,26100,26100,0
|
|
20241128,164000,450608700,26100,26100,26100,26100,0
|
|
20241128,163900,450608700,26100,26100,26100,26100,0
|
|
20241128,163800,450608700,26100,26100,26100,26100,0
|
|
20241128,163700,450608700,26100,26100,26100,26100,0
|
|
20241128,163600,450608700,26100,26100,26100,26100,0
|
|
20241128,163500,450608700,26100,26100,26100,26100,0
|
|
20241128,163400,450608700,26100,26100,26100,26100,0
|
|
20241128,163300,450608700,26100,26100,26100,26100,0
|
|
20241128,163200,450608700,26100,26100,26100,26100,0
|
|
20241128,163100,450608700,26100,26100,26100,26100,0
|
|
20241128,163000,450608700,26100,26100,26100,26100,0
|
|
20241128,162900,450608700,26100,26100,26100,26100,0
|
|
20241128,162800,450608700,26100,26100,26100,26100,0
|
|
20241128,162700,450608700,26100,26100,26100,26100,0
|
|
20241128,162600,450608700,26100,26100,26100,26100,0
|
|
20241128,162500,450608700,26100,26100,26100,26100,0
|
|
20241128,162400,450608700,26100,26100,26100,26100,0
|
|
20241128,162300,450608700,26100,26100,26100,26100,0
|
|
20241128,162200,450608700,26100,26100,26100,26100,0
|
|
20241128,162100,450608700,26100,26100,26100,26100,0
|
|
20241128,162000,450608700,26100,26100,26100,26100,0
|
|
20241128,161900,450608700,26100,26100,26100,26100,0
|
|
20241128,161800,450608700,26100,26100,26100,26100,0
|
|
20241128,161700,450608700,26100,26100,26100,26100,0
|
|
20241128,161600,450608700,26100,26100,26100,26100,0
|
|
20241128,161500,450608700,26100,26100,26100,26100,599
|
|
20241128,161400,450608700,26100,26100,26100,26100,0
|
|
20241128,161300,450608700,26100,26100,26100,26100,0
|
|
20241128,161200,450608700,26100,26100,26100,26100,0
|
|
20241128,161100,450608700,26100,26100,26100,26100,0
|
|
20241128,161000,450608700,26100,26100,26100,26100,0
|
|
20241128,160900,450608700,26100,26100,26100,26100,0
|
|
20241128,160800,450608700,26100,26100,26100,26100,0
|
|
20241128,160700,450608700,26100,26100,26100,26100,0
|
|
20241128,160600,450608700,26100,26100,26100,26100,0
|
|
20241128,160500,450608700,26100,26100,26100,26100,0
|
|
20241128,160400,450608700,26100,26100,26100,26100,0
|
|
20241128,160300,450608700,26100,26100,26100,26100,0
|
|
20241128,160200,450608700,26100,26100,26100,26100,0
|
|
20241128,160100,450608700,26100,26100,26100,26100,0
|
|
20241128,160000,450608700,26100,26100,26100,26100,0
|
|
20241128,155900,450608700,26100,26100,26100,26100,0
|
|
20241128,155800,450608700,26100,26100,26100,26100,0
|
|
20241128,155700,450608700,26100,26100,26100,26100,0
|
|
20241128,155600,450608700,26100,26100,26100,26100,0
|
|
20241128,155500,450608700,26100,26100,26100,26100,0
|
|
20241128,155400,450608700,26100,26100,26100,26100,0
|
|
20241128,155300,450608700,26100,26100,26100,26100,0
|
|
20241128,155200,450608700,26100,26100,26100,26100,0
|
|
20241128,155100,450608700,26100,26100,26100,26100,0
|
|
20241128,155000,450608700,26100,26100,26100,26100,0
|
|
20241128,154900,450608700,26100,26100,26100,26100,0
|
|
20241128,154800,450608700,26100,26100,26100,26100,0
|
|
20241128,154700,450608700,26100,26100,26100,26100,0
|
|
20241128,154600,450608700,26100,26100,26100,26100,0
|
|
20241128,154500,450608700,26100,26100,26100,26100,599
|
|
20241128,154400,450608700,26100,26100,26100,26100,0
|
|
20241128,154300,450608700,26100,26100,26100,26100,0
|
|
20241128,154200,450608700,26100,26100,26100,26100,0
|
|
20241128,154100,450608700,26100,26100,26100,26100,0
|
|
20241128,154000,450608700,26100,26100,26100,26100,0
|
|
20241128,153900,450608700,26100,26100,26100,26100,0
|
|
20241128,153800,450608700,26100,26100,26100,26100,0
|
|
20241128,153700,450608700,26100,26100,26100,26100,0
|
|
20241128,153600,450608700,26100,26100,26100,26100,0
|
|
20241128,153500,450608700,26100,26100,26100,26100,0
|
|
20241128,153400,450608700,26100,26100,26100,26100,0
|
|
20241128,153300,450608700,26100,26100,26100,26100,0
|
|
20241128,153200,450608700,26100,26100,26100,26100,0
|
|
20241128,153100,450608700,26100,26100,26100,26100,0
|
|
20241128,153000,450608700,26100,26100,26100,26100,599
|
|
20241128,152900,434974800,26100,26100,26100,26100,0
|
|
20241128,152800,434974800,26100,26100,26100,26100,0
|
|
20241128,152700,434974800,26100,26100,26100,26100,0
|
|
20241128,152600,434974800,26100,26100,26100,26100,0
|
|
20241128,152500,434974800,26100,26100,26100,26100,0
|
|
20241128,152400,434974800,26100,26100,26100,26100,0
|
|
20241128,152300,434974800,26100,26100,26100,26100,0
|
|
20241128,152200,434974800,26100,26100,26100,26100,0
|
|
20241128,152100,434974800,26100,26100,26100,26100,0
|
|
20241128,152000,434974800,26100,26100,26100,26100,0
|
|
20241128,151900,434974800,26100,26100,26100,26100,248
|
|
20241128,151800,428502000,26100,26050,26100,26050,41
|
|
20241128,151700,427432100,26100,26100,26100,26100,1
|
|
20241128,151600,427406000,26100,26100,26100,26100,1
|
|
20241128,151500,427379900,26100,26100,26100,26100,1
|
|
20241128,151400,427353800,26100,26100,26100,26100,2
|
|
20241128,151300,427301600,26050,26050,26050,26050,54
|
|
20241128,151200,425894900,26050,26050,26050,26050,5
|
|
20241128,151100,425764650,26050,26050,26050,26050,0
|
|
20241128,151000,425764650,26050,26050,26050,26050,4
|
|
20241128,150900,425660450,26050,26050,26050,26050,15
|
|
20241128,150800,425269700,26100,26100,26100,26100,0
|
|
20241128,150700,425269700,26100,26100,26100,26100,0
|
|
20241128,150600,425269700,26100,26100,26100,26100,1
|
|
20241128,150500,425243600,26000,26000,26000,26000,47
|
|
20241128,150400,424021600,26000,26000,26000,26000,1
|
|
20241128,150300,423995600,26100,26100,26100,26100,0
|
|
20241128,150200,423995600,26100,26100,26100,26100,0
|
|
20241128,150100,423995600,26100,26100,26100,26100,4
|
|
20241128,150000,423891200,26100,26100,26100,26100,6
|
|
20241128,145900,423734600,26000,26100,26100,26000,36
|
|
20241128,145800,422798000,26100,26100,26100,26100,10
|
|
20241128,145700,422537000,26100,26100,26100,26100,6
|
|
20241128,145600,422380400,26100,26000,26100,26000,53
|
|
20241128,145500,421001800,26100,26100,26100,26100,0
|
|
20241128,145400,421001800,26100,26100,26100,26100,16
|
|
20241128,145300,420584200,26100,26100,26100,26100,16
|
|
20241128,145200,420166600,26000,26100,26100,26000,36
|
|
20241128,145100,419230000,26100,26100,26100,26100,0
|
|
20241128,145000,419230000,26100,26100,26100,26100,7
|
|
20241128,144900,419047300,26100,26000,26100,26000,36
|
|
20241128,144800,418110700,26100,26050,26100,26050,1000
|
|
20241128,144700,392017100,26050,26050,26050,26050,11
|
|
20241128,144600,391730550,26000,26000,26000,26000,0
|
|
20241128,144500,391730550,26000,26000,26000,26000,43
|
|
20241128,144400,390612550,26050,26050,26050,26050,12
|
|
20241128,144300,390299950,26050,26050,26050,26050,0
|
|
20241128,144200,390299950,26050,26000,26050,26000,36
|
|
20241128,144100,389363650,26050,26050,26050,26050,6
|
|
20241128,144000,389207350,26050,26050,26050,26050,1
|
|
20241128,143900,389181300,26050,26050,26050,26050,6
|
|
20241128,143800,389025000,26050,26000,26050,26000,51
|
|
20241128,143700,387698700,26050,26050,26050,26050,6
|
|
20241128,143600,387542400,26050,26050,26050,26050,0
|
|
20241128,143500,387542400,26050,26050,26050,26050,6
|
|
20241128,143400,387386100,26000,26050,26050,26000,36
|
|
20241128,143300,386449800,26050,26050,26050,26050,0
|
|
20241128,143200,386449800,26050,26050,26050,26050,11
|
|
20241128,143100,386163250,26000,26000,26000,26000,30
|
|
20241128,143000,385383250,26050,26050,26050,26050,0
|
|
20241128,142900,385383250,26050,26050,26050,26050,14
|
|
20241128,142800,385018550,26050,26050,26050,26050,100
|
|
20241128,142700,382413550,26000,26050,26050,26000,47
|
|
20241128,142600,381191250,26050,26050,26050,26050,7
|
|
20241128,142500,381008900,26050,26050,26050,26050,0
|
|
20241128,142400,381008900,26050,26000,26050,26000,36
|
|
20241128,142300,380072600,26050,26000,26050,26000,22
|
|
20241128,142200,379500300,26050,26050,26050,26050,6
|
|
20241128,142100,379344000,26000,26050,26100,26000,380
|
|
20241128,142000,369455400,26050,26050,26050,26050,8
|
|
20241128,141900,369247000,26050,26050,26050,26000,43
|
|
20241128,141800,368128400,26000,26000,26000,26000,175
|
|
20241128,141700,363578400,26050,26000,26050,26000,36
|
|
20241128,141600,362642100,26050,26050,26050,26050,5
|
|
20241128,141500,362511850,26000,26000,26000,26000,0
|
|
20241128,141400,362511850,26000,26050,26050,26000,231
|
|
20241128,141300,356500250,26000,26000,26000,26000,30
|
|
20241128,141200,355720250,26100,26100,26100,26100,0
|
|
20241128,141100,355720250,26100,26100,26100,26100,12
|
|
20241128,141000,355407050,26050,26050,26050,26050,0
|
|
20241128,140900,355407050,26050,26050,26050,26050,276
|
|
20241128,140800,348217250,26050,26050,26050,26050,6
|
|
20241128,140700,348060950,26050,26050,26050,26050,0
|
|
20241128,140600,348060950,26050,26000,26050,26000,54
|
|
20241128,140500,346656650,26050,26050,26050,26050,6
|
|
20241128,140400,346500350,26000,26050,26050,26000,7
|
|
20241128,140300,346318050,26000,26000,26000,26000,0
|
|
20241128,140200,346318050,26000,26050,26050,26000,36
|
|
20241128,140100,345381750,26050,26050,26050,26050,7
|
|
20241128,140000,345199400,26050,26050,26050,26050,0
|
|
20241128,135900,345199400,26050,26000,26050,26000,55
|
|
20241128,135800,343768800,26050,26050,26050,26050,0
|
|
20241128,135700,343768800,26050,26050,26050,26050,50
|
|
20241128,135600,342466300,26050,26050,26050,26050,12
|
|
20241128,135500,342153700,26000,26000,26000,26000,31
|
|
20241128,135400,341347700,26050,26050,26050,26050,6
|
|
20241128,135300,341191400,26050,26050,26050,26050,6
|
|
20241128,135200,341035100,26000,26000,26000,26000,42
|
|
20241128,135100,339943100,26050,26050,26050,26050,6
|
|
20241128,135000,339786800,26050,26050,26050,26050,30
|
|
20241128,134900,339005300,26050,26050,26050,26050,6
|
|
20241128,134800,338849000,26000,26000,26000,26000,30
|
|
20241128,134700,338069000,26050,26050,26050,26050,6
|
|
20241128,134600,337912700,26050,26050,26050,26050,5
|
|
20241128,134500,337782450,26050,26050,26050,26050,5
|
|
20241128,134400,337652200,26000,26050,26050,26000,56
|
|
20241128,134300,336195450,26050,26050,26050,26050,21
|
|
20241128,134200,335648400,26050,26050,26050,26050,0
|
|
20241128,134100,335648400,26050,26050,26050,26000,42
|
|
20241128,134000,334555800,26050,26050,26050,26050,0
|
|
20241128,133900,334555800,26050,26050,26050,26050,13
|
|
20241128,133800,334217150,26050,26050,26050,26050,13
|
|
20241128,133700,333878500,26000,26050,26050,26000,47
|
|
20241128,133600,332656200,26050,26050,26050,26050,6
|
|
20241128,133500,332499900,26050,26050,26050,26050,21
|
|
20241128,133400,331952850,26000,26050,26050,26000,36
|
|
20241128,133300,331016550,26050,26050,26050,26050,0
|
|
20241128,133200,331016550,26050,26050,26050,26050,10
|
|
20241128,133100,330756050,26050,26050,26050,26050,30
|
|
20241128,133000,329974550,26000,26050,26050,26000,41
|
|
20241128,132900,328908500,26050,26050,26050,26050,6
|
|
20241128,132800,328752200,26050,26050,26050,26050,6
|
|
20241128,132700,328595900,26000,26000,26000,26000,30
|
|
20241128,132600,327815900,26050,26050,26050,26050,80
|
|
20241128,132500,325731900,26050,26050,26050,26050,6
|
|
20241128,132400,325575600,26050,26050,26050,26050,0
|
|
20241128,132300,325575600,26050,26000,26050,26000,47
|
|
20241128,132200,324353300,26050,26050,26050,26050,6
|
|
20241128,132100,324197000,26050,26050,26050,26050,6
|
|
20241128,132000,324040700,26050,26050,26050,26050,2
|
|
20241128,131900,323988600,26000,26050,26050,26000,36
|
|
20241128,131800,323052300,26050,26050,26050,26050,6
|
|
20241128,131700,322896000,26050,26050,26050,26050,1
|
|
20241128,131600,322869950,26050,26000,26050,26000,51
|
|
20241128,131500,321543400,26050,26050,26050,26050,0
|
|
20241128,131400,321543400,26050,26050,26050,26050,0
|
|
20241128,131300,321543400,26050,26050,26050,26050,13
|
|
20241128,131200,321204750,26000,26050,26050,26000,31
|
|
20241128,131100,320398700,26050,26050,26050,26050,6
|
|
20241128,131000,320242400,26050,26050,26050,26050,278
|
|
20241128,130900,313000500,26050,26050,26050,26050,41
|
|
20241128,130800,311932450,26100,26100,26100,26100,6
|
|
20241128,130700,311775850,26100,26100,26100,26100,6
|
|
20241128,130600,311619250,26100,26100,26100,26100,6
|
|
20241128,130500,311462650,26050,26050,26050,26050,38
|
|
20241128,130400,310472750,26100,26050,26100,26050,126
|
|
20241128,130300,307190150,26100,26050,26100,26050,26
|
|
20241128,130200,306512550,26050,26050,26050,26050,30
|
|
20241128,130100,305731050,26100,26100,26100,26100,11
|
|
20241128,130000,305443950,26100,26100,26100,26100,0
|
|
20241128,125900,305443950,26100,26100,26100,26100,0
|
|
20241128,125800,305443950,26100,26050,26100,26050,52
|
|
20241128,125700,304088750,26100,26100,26100,26100,0
|
|
20241128,125600,304088750,26100,26100,26100,26100,9
|
|
20241128,125500,303853850,26100,26050,26100,26050,17
|
|
20241128,125400,303410700,26050,26100,26100,26050,33
|
|
20241128,125300,302550900,26100,26100,26100,26100,6
|
|
20241128,125200,302394300,26100,26100,26100,26100,6
|
|
20241128,125100,302237700,26000,26100,26100,26000,49
|
|
20241128,125000,300963100,26100,26100,26100,26100,0
|
|
20241128,124900,300963100,26100,26100,26100,26100,6
|
|
20241128,124800,300806500,26100,26100,26100,26100,6
|
|
20241128,124700,300649900,26000,26000,26000,26000,30
|
|
20241128,124600,299869900,26100,26100,26100,26100,11
|
|
20241128,124500,299582800,26100,26100,26100,26100,5
|
|
20241128,124400,299452300,26000,26000,26000,26000,30
|
|
20241128,124300,298672300,26050,26050,26050,26050,44
|
|
20241128,124200,297526100,26050,26050,26050,26050,131
|
|
20241128,124100,294113550,26100,26100,26100,26100,7
|
|
20241128,124000,293930850,26100,26150,26150,26100,7
|
|
20241128,123900,293747850,26150,26150,26150,26150,0
|
|
20241128,123800,293747850,26150,26150,26150,26150,6
|
|
20241128,123700,293590950,26100,26050,26100,26050,46
|
|
20241128,123600,292392400,26100,26100,26100,26100,6
|
|
20241128,123500,292235800,26100,26100,26100,26100,0
|
|
20241128,123400,292235800,26100,26100,26100,26100,6
|
|
20241128,123300,292079200,26050,26100,26100,26050,49
|
|
20241128,123200,290802450,26100,26100,26100,26100,0
|
|
20241128,123100,290802450,26100,26100,26100,26100,11
|
|
20241128,123000,290515350,26050,26050,26050,26050,0
|
|
20241128,122900,290515350,26050,26050,26050,26050,30
|
|
20241128,122800,289733850,26100,26100,26100,26100,12
|
|
20241128,122700,289420650,26100,26100,26100,26100,0
|
|
20241128,122600,289420650,26100,26100,26100,26100,1
|
|
20241128,122500,289394550,26150,26150,26150,26150,12
|
|
20241128,122400,289080750,26100,26100,26100,26100,0
|
|
20241128,122300,289080750,26100,26100,26100,26100,5
|
|
20241128,122200,288950250,26050,26100,26100,26050,50
|
|
20241128,122100,287647450,26100,26100,26100,26100,0
|
|
20241128,122000,287647450,26100,26100,26100,26100,6
|
|
20241128,121900,287490850,26050,26100,26100,26050,36
|
|
20241128,121800,286552750,26100,26100,26100,26100,6
|
|
20241128,121700,286396150,26100,26100,26100,26100,0
|
|
20241128,121600,286396150,26100,26100,26100,26100,8
|
|
20241128,121500,286187350,26100,26100,26100,26100,15
|
|
20241128,121400,285795850,26150,26150,26150,26150,0
|
|
20241128,121300,285795850,26150,26150,26150,26150,12
|
|
20241128,121200,285482050,26100,26100,26100,26100,30
|
|
20241128,121100,284699050,26150,26150,26150,26150,0
|
|
20241128,121000,284699050,26150,26100,26150,26100,31
|
|
20241128,120900,283889650,26100,26100,26100,26100,0
|
|
20241128,120800,283889650,26100,26150,26150,26100,12
|
|
20241128,120700,283576100,26150,26150,26150,26150,6
|
|
20241128,120600,283419200,26100,26100,26100,26100,1
|
|
20241128,120500,283393100,26100,26100,26100,26100,6
|
|
20241128,120400,283236500,26050,26100,26100,26050,36
|
|
20241128,120300,282298400,26100,26100,26100,26100,246
|
|
20241128,120200,275877800,26050,26050,26050,26050,0
|
|
20241128,120100,275877800,26050,26100,26100,26050,184
|
|
20241128,120000,271076900,26150,26150,26150,26050,24
|
|
20241128,115900,270450600,26150,26150,26150,26150,0
|
|
20241128,115800,270450600,26150,26150,26150,26150,6
|
|
20241128,115700,270293700,26150,26050,26150,26050,36
|
|
20241128,115600,269355300,26100,26100,26100,26100,9
|
|
20241128,115500,269120400,26150,26050,26150,26050,7
|
|
20241128,115400,268937450,26150,26050,26150,26050,36
|
|
20241128,115300,267999050,26150,26150,26150,26150,6
|
|
20241128,115200,267842150,26100,26100,26100,26100,0
|
|
20241128,115100,267842150,26100,26100,26100,26100,183
|
|
20241128,115000,263065850,26050,26050,26100,26050,140
|
|
20241128,114900,259418550,26100,26100,26100,26100,0
|
|
20241128,114800,259418550,26100,26100,26100,26100,12
|
|
20241128,114700,259105350,26050,26050,26050,26050,39
|
|
20241128,114600,258089400,26100,26100,26100,26100,2
|
|
20241128,114500,258037200,26100,26100,26100,26100,11
|
|
20241128,114400,257750100,26050,26050,26050,26050,0
|
|
20241128,114300,257750100,26050,26100,26100,26050,52
|
|
20241128,114200,256395200,26100,26100,26100,26100,6
|
|
20241128,114100,256238600,26100,26100,26100,26100,0
|
|
20241128,114000,256238600,26100,26100,26100,26100,6
|
|
20241128,113900,256082000,26000,26100,26100,26000,43
|
|
20241128,113800,254963400,26100,26100,26100,26100,6
|
|
20241128,113700,254806800,26100,26100,26100,26100,0
|
|
20241128,113600,254806800,26100,26000,26100,26000,135
|
|
20241128,113500,251287000,26100,26100,26100,26100,8
|
|
20241128,113400,251078200,26100,26100,26100,26100,0
|
|
20241128,113300,251078200,26100,26100,26100,26100,6
|
|
20241128,113200,250921600,26100,26000,26100,26000,46
|
|
20241128,113100,249725000,26100,26100,26100,26100,0
|
|
20241128,113000,249725000,26100,26100,26100,26100,15
|
|
20241128,112900,249333500,26000,26000,26000,26000,55
|
|
20241128,112800,247903500,26000,26000,26000,26000,12
|
|
20241128,112700,247591500,26000,26000,26100,26000,31
|
|
20241128,112600,246784300,26000,26050,26050,26000,21
|
|
20241128,112500,246237850,26000,26100,26100,26000,45
|
|
20241128,112400,245065600,26050,26050,26100,26050,19
|
|
20241128,112300,244570350,26050,26050,26050,26050,12
|
|
20241128,112200,244257750,26050,26050,26100,26000,254
|
|
20241128,112100,237640600,26050,26150,26150,26050,12
|
|
20241128,112000,237327400,26050,26150,26150,26050,21
|
|
20241128,111900,236779750,26050,26050,26050,26050,0
|
|
20241128,111800,236779750,26050,26150,26150,26050,42
|
|
20241128,111700,235685050,26150,26150,26150,26150,6
|
|
20241128,111600,235528150,26150,26150,26150,26150,0
|
|
20241128,111500,235528150,26150,26150,26150,26150,11
|
|
20241128,111400,235240500,26050,26150,26150,26050,37
|
|
20241128,111300,234276550,26150,26150,26150,26150,0
|
|
20241128,111200,234276550,26150,26150,26150,26150,12
|
|
20241128,111100,233962750,26050,26050,26050,26050,37
|
|
20241128,111000,232998900,26150,26150,26150,26150,6
|
|
20241128,110900,232842000,26150,26100,26150,26100,46
|
|
20241128,110800,231641350,26100,26100,26100,26100,0
|
|
20241128,110700,231641350,26100,26100,26100,26100,7
|
|
20241128,110600,231458650,26100,26100,26100,26100,6
|
|
20241128,110500,231302050,26100,26100,26100,26100,7
|
|
20241128,110400,231119350,26100,26050,26100,26050,38
|
|
20241128,110300,230129400,26100,26100,26100,26100,6
|
|
20241128,110200,229972800,26050,26050,26050,26050,4
|
|
20241128,110100,229868600,26050,26050,26050,26050,0
|
|
20241128,110000,229868600,26050,26150,26150,26050,47
|
|
20241128,105900,228643050,26150,26150,26150,26150,0
|
|
20241128,105800,228643050,26150,26150,26150,26150,1
|
|
20241128,105700,228616900,26150,26000,26150,26000,51
|
|
20241128,105600,227289400,26100,26100,26100,26100,0
|
|
20241128,105500,227289400,26100,26100,26100,26100,6
|
|
20241128,105400,227132800,26100,26100,26100,26100,6
|
|
20241128,105300,226976200,26000,26100,26100,26000,38
|
|
20241128,105200,225988100,26100,26100,26100,26100,6
|
|
20241128,105100,225831500,26100,26100,26100,26100,6
|
|
20241128,105000,225674900,26100,26100,26100,26100,6
|
|
20241128,104900,225518300,26000,26100,26100,26000,31
|
|
20241128,104800,224712200,26100,26100,26100,26100,6
|
|
20241128,104700,224555600,26100,26100,26100,26100,6
|
|
20241128,104600,224399000,26000,26000,26000,26000,38
|
|
20241128,104500,223411000,26100,26100,26100,26100,11
|
|
20241128,104400,223123900,26000,26000,26000,26000,0
|
|
20241128,104300,223123900,26000,26000,26000,26000,0
|
|
20241128,104200,223123900,26000,26100,26100,26000,42
|
|
20241128,104100,222030700,26100,26100,26100,26100,0
|
|
20241128,104000,222030700,26100,26100,26100,26100,0
|
|
20241128,103900,222030700,26100,26150,26150,26050,44
|
|
20241128,103800,220883400,26150,26150,26150,26150,0
|
|
20241128,103700,220883400,26150,26100,26150,26100,56
|
|
20241128,103600,219420250,26050,26050,26050,26050,4
|
|
20241128,103500,219316050,26050,26050,26050,26050,26
|
|
20241128,103400,218638750,26100,26100,26100,26100,6
|
|
20241128,103300,218482150,26100,26100,26100,26100,3
|
|
20241128,103200,218403850,26050,26000,26050,26000,47
|
|
20241128,103100,217181500,26050,26050,26050,26050,0
|
|
20241128,103000,217181500,26050,26050,26050,26050,18
|
|
20241128,102900,216712600,26050,26050,26050,26050,11
|
|
20241128,102800,216426050,26050,26000,26050,26000,40
|
|
20241128,102700,215385900,26050,26050,26050,26050,7
|
|
20241128,102600,215203550,26100,26050,26100,26050,9
|
|
20241128,102500,214968800,25900,25900,25900,25900,0
|
|
20241128,102400,214968800,25900,26050,26100,25900,47
|
|
20241128,102300,213747000,26000,26000,26000,26000,1
|
|
20241128,102200,213721000,26000,26000,26000,26000,9
|
|
20241128,102100,213487000,25900,25900,25900,25900,45
|
|
20241128,102000,212321500,26000,26000,26000,26000,9
|
|
20241128,101900,212087500,26000,26000,26000,26000,6
|
|
20241128,101800,211931500,26000,26000,26000,26000,3
|
|
20241128,101700,211853500,26000,25950,26000,25950,18
|
|
20241128,101600,211386100,25950,25950,25950,25950,2
|
|
20241128,101500,211334200,25950,25950,25950,25950,0
|
|
20241128,101400,211334200,25950,25900,25950,25900,44
|
|
20241128,101300,210193900,25950,25950,25950,25950,0
|
|
20241128,101200,210193900,25950,25950,25950,25950,9
|
|
20241128,101100,209960350,25950,25950,25950,25950,6
|
|
20241128,101000,209804650,25900,25950,25950,25900,33
|
|
20241128,100900,208949800,25950,25950,25950,25950,6
|
|
20241128,100800,208794100,25950,25950,25950,25950,9
|
|
20241128,100700,208560550,25950,25900,25950,25900,36
|
|
20241128,100600,207627850,25950,25950,25950,25950,12
|
|
20241128,100500,207316450,25950,25900,25950,25900,101
|
|
20241128,100400,204700250,25950,25950,25950,25950,9
|
|
20241128,100300,204466700,25900,25900,25900,25900,47
|
|
20241128,100200,203249400,25950,26000,26000,25950,68
|
|
20241128,100100,201484400,26000,26000,26000,26000,0
|
|
20241128,100000,201484400,26000,26000,26000,26000,4
|
|
20241128,095900,201380400,26000,26000,26000,26000,22
|
|
20241128,095800,200808400,26000,26000,26000,26000,3
|
|
20241128,095700,200730400,25950,25950,25950,25950,0
|
|
20241128,095600,200730400,25950,25950,26000,25950,46
|
|
20241128,095500,199536550,25950,25950,25950,25950,131
|
|
20241128,095400,196137100,25950,25950,25950,25950,3
|
|
20241128,095300,196059250,25900,25900,25900,25900,403
|
|
20241128,095200,185621550,25950,25950,25950,25950,3
|
|
20241128,095100,185543700,26000,26000,26000,26000,1
|
|
20241128,095000,185517700,25950,25900,26000,25900,78
|
|
20241128,094900,183496900,25900,25900,25900,25900,30
|
|
20241128,094800,182719900,26000,26000,26000,26000,8
|
|
20241128,094700,182511900,26000,26000,26000,26000,0
|
|
20241128,094600,182511900,26000,26000,26000,26000,17
|
|
20241128,094500,182069900,26000,25900,26000,25900,240
|
|
20241128,094400,175853700,26000,26000,26000,26000,3
|
|
20241128,094300,175775700,26000,26000,26000,26000,3
|
|
20241128,094200,175697700,26000,25900,26000,25900,33
|
|
20241128,094100,174842700,25900,25950,25950,25900,162
|
|
20241128,094000,170639700,25950,25950,25950,25950,2
|
|
20241128,093900,170587800,25900,25900,25900,25900,0
|
|
20241128,093800,170587800,25900,25950,25950,25900,33
|
|
20241128,093700,169732950,25900,25950,25950,25900,106
|
|
20241128,093600,166983550,26050,26050,26050,26050,3
|
|
20241128,093500,166905400,26050,26050,26050,26050,0
|
|
20241128,093400,166905400,26050,26050,26050,26050,3
|
|
20241128,093300,166827250,26100,26050,26100,26000,22
|
|
20241128,093200,166253250,25950,26000,26000,25950,74
|
|
20241128,093100,164330450,26100,25950,26100,25950,32
|
|
20241128,093000,163499800,26000,26000,26000,26000,51
|
|
20241128,092900,162173800,26000,26050,26050,26000,17
|
|
20241128,092800,161731050,25950,25950,25950,25950,0
|
|
20241128,092700,161731050,25950,26050,26050,25950,130
|
|
20241128,092600,158347550,25950,26050,26050,25950,283
|
|
20241128,092500,150991650,26050,26050,26050,26050,33
|
|
20241128,092400,150132000,26000,26000,26000,26000,30
|
|
20241128,092300,149352000,26050,26050,26050,26050,8
|
|
20241128,092200,149143600,26000,26000,26000,26000,0
|
|
20241128,092100,149143600,26000,26000,26000,26000,69
|
|
20241128,092000,147349600,26000,26000,26000,26000,9
|
|
20241128,091900,147115600,25950,25950,25950,25950,0
|
|
20241128,091800,147115600,25950,25950,25950,25950,100
|
|
20241128,091700,144520600,26000,25900,26000,25900,195
|
|
20241128,091600,139457900,25900,25900,25900,25900,72
|
|
20241128,091500,137593100,25950,25950,25950,25950,1
|
|
20241128,091400,137567150,25950,25950,25950,25950,0
|
|
20241128,091300,137567150,25950,25850,25950,25850,64
|
|
20241128,091200,135912650,25900,25900,25900,25900,0
|
|
20241128,091100,135912650,25900,25900,25900,25900,223
|
|
20241128,091000,130136950,25850,25950,25950,25850,529
|
|
20241128,090900,116456400,25950,26000,26000,25950,86
|
|
20241128,090800,114221900,25950,25850,25950,25850,228
|
|
20241128,090700,108318300,26000,26000,26000,26000,3
|
|
20241128,090600,108240300,25800,25900,25950,25800,529
|
|
20241128,090500,94530450,25900,25900,25900,25900,30
|
|
20241128,090400,93753450,25750,25900,25900,25750,1247
|
|
20241128,090300,61539800,25900,25900,25900,25900,216
|
|
20241128,090200,55945400,25950,25900,25950,25900,301
|
|
20241128,090100,48149450,25900,25950,26000,25900,1328
|
|
20241128,090000,13699550,26000,26150,26200,26000,526
|