583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,184000,3122749100,26350,26350,26350,26350,751
|
|
20241111,183900,3122749100,26350,26350,26350,26350,0
|
|
20241111,183800,3122749100,26350,26350,26350,26350,0
|
|
20241111,183700,3122749100,26350,26350,26350,26350,0
|
|
20241111,183600,3122749100,26350,26350,26350,26350,0
|
|
20241111,183500,3122749100,26350,26350,26350,26350,0
|
|
20241111,183400,3122749100,26350,26350,26350,26350,0
|
|
20241111,183300,3122749100,26350,26350,26350,26350,0
|
|
20241111,183200,3122749100,26350,26350,26350,26350,0
|
|
20241111,183100,3122749100,26350,26350,26350,26350,0
|
|
20241111,183000,3122749100,26350,26350,26350,26350,0
|
|
20241111,182900,3122749100,26350,26350,26350,26350,0
|
|
20241111,182800,3122749100,26350,26350,26350,26350,0
|
|
20241111,182700,3122749100,26350,26350,26350,26350,0
|
|
20241111,182600,3122749100,26350,26350,26350,26350,0
|
|
20241111,182500,3122749100,26350,26350,26350,26350,0
|
|
20241111,182400,3122749100,26350,26350,26350,26350,0
|
|
20241111,182300,3122749100,26350,26350,26350,26350,0
|
|
20241111,182200,3122749100,26350,26350,26350,26350,0
|
|
20241111,182100,3122749100,26350,26350,26350,26350,0
|
|
20241111,182000,3122749100,26350,26350,26350,26350,0
|
|
20241111,181900,3122749100,26350,26350,26350,26350,0
|
|
20241111,181800,3122749100,26350,26350,26350,26350,0
|
|
20241111,181700,3122749100,26350,26350,26350,26350,0
|
|
20241111,181600,3122749100,26350,26350,26350,26350,0
|
|
20241111,181500,3122749100,26350,26350,26350,26350,0
|
|
20241111,181400,3122749100,26350,26350,26350,26350,0
|
|
20241111,181300,3122749100,26350,26350,26350,26350,0
|
|
20241111,181200,3122749100,26350,26350,26350,26350,0
|
|
20241111,181100,3122749100,26350,26350,26350,26350,0
|
|
20241111,181000,3122749100,26350,26350,26350,26350,751
|
|
20241111,180900,3122749100,26350,26350,26350,26350,0
|
|
20241111,180800,3122749100,26350,26350,26350,26350,0
|
|
20241111,180700,3122749100,26350,26350,26350,26350,0
|
|
20241111,180600,3122749100,26350,26350,26350,26350,0
|
|
20241111,180500,3122749100,26350,26350,26350,26350,0
|
|
20241111,180400,3122749100,26350,26350,26350,26350,0
|
|
20241111,180300,3122749100,26350,26350,26350,26350,0
|
|
20241111,180200,3122749100,26350,26350,26350,26350,0
|
|
20241111,180100,3122749100,26350,26350,26350,26350,0
|
|
20241111,180000,3122749100,26350,26350,26350,26350,0
|
|
20241111,175900,3122749100,26350,26350,26350,26350,0
|
|
20241111,175800,3122749100,26350,26350,26350,26350,0
|
|
20241111,175700,3122749100,26350,26350,26350,26350,0
|
|
20241111,175600,3122749100,26350,26350,26350,26350,0
|
|
20241111,175500,3122749100,26350,26350,26350,26350,0
|
|
20241111,175400,3122749100,26350,26350,26350,26350,0
|
|
20241111,175300,3122749100,26350,26350,26350,26350,0
|
|
20241111,175200,3122749100,26350,26350,26350,26350,0
|
|
20241111,175100,3122749100,26350,26350,26350,26350,0
|
|
20241111,175000,3122749100,26350,26350,26350,26350,0
|
|
20241111,174900,3122749100,26350,26350,26350,26350,0
|
|
20241111,174800,3122749100,26350,26350,26350,26350,0
|
|
20241111,174700,3122749100,26350,26350,26350,26350,0
|
|
20241111,174600,3122749100,26350,26350,26350,26350,0
|
|
20241111,174500,3122749100,26350,26350,26350,26350,0
|
|
20241111,174400,3122749100,26350,26350,26350,26350,0
|
|
20241111,174300,3122749100,26350,26350,26350,26350,0
|
|
20241111,174200,3122749100,26350,26350,26350,26350,0
|
|
20241111,174100,3122749100,26350,26350,26350,26350,0
|
|
20241111,174000,3122749100,26350,26350,26350,26350,751
|
|
20241111,173900,3122749100,26350,26350,26350,26350,0
|
|
20241111,173800,3122749100,26350,26350,26350,26350,0
|
|
20241111,173700,3122749100,26350,26350,26350,26350,0
|
|
20241111,173600,3122749100,26350,26350,26350,26350,0
|
|
20241111,173500,3122749100,26350,26350,26350,26350,0
|
|
20241111,173400,3122749100,26350,26350,26350,26350,0
|
|
20241111,173300,3122749100,26350,26350,26350,26350,0
|
|
20241111,173200,3122749100,26350,26350,26350,26350,0
|
|
20241111,173100,3122749100,26350,26350,26350,26350,0
|
|
20241111,173000,3122749100,26350,26350,26350,26350,0
|
|
20241111,172900,3122749100,26350,26350,26350,26350,0
|
|
20241111,172800,3122749100,26350,26350,26350,26350,0
|
|
20241111,172700,3122749100,26350,26350,26350,26350,0
|
|
20241111,172600,3122749100,26350,26350,26350,26350,0
|
|
20241111,172500,3122749100,26350,26350,26350,26350,0
|
|
20241111,172400,3122749100,26350,26350,26350,26350,0
|
|
20241111,172300,3122749100,26350,26350,26350,26350,0
|
|
20241111,172200,3122749100,26350,26350,26350,26350,0
|
|
20241111,172100,3122749100,26350,26350,26350,26350,0
|
|
20241111,172000,3122749100,26350,26350,26350,26350,0
|
|
20241111,171900,3122749100,26350,26350,26350,26350,0
|
|
20241111,171800,3122749100,26350,26350,26350,26350,0
|
|
20241111,171700,3122749100,26350,26350,26350,26350,0
|
|
20241111,171600,3122749100,26350,26350,26350,26350,0
|
|
20241111,171500,3122749100,26350,26350,26350,26350,0
|
|
20241111,171400,3122749100,26350,26350,26350,26350,0
|
|
20241111,171300,3122749100,26350,26350,26350,26350,0
|
|
20241111,171200,3122749100,26350,26350,26350,26350,0
|
|
20241111,171100,3122749100,26350,26350,26350,26350,0
|
|
20241111,171000,3122749100,26350,26350,26350,26350,751
|
|
20241111,170900,3122749100,26350,26350,26350,26350,0
|
|
20241111,170800,3122749100,26350,26350,26350,26350,0
|
|
20241111,170700,3122749100,26350,26350,26350,26350,0
|
|
20241111,170600,3122749100,26350,26350,26350,26350,0
|
|
20241111,170500,3122749100,26350,26350,26350,26350,0
|
|
20241111,170400,3122749100,26350,26350,26350,26350,0
|
|
20241111,170300,3122749100,26350,26350,26350,26350,0
|
|
20241111,170200,3122749100,26350,26350,26350,26350,0
|
|
20241111,170100,3122749100,26350,26350,26350,26350,0
|
|
20241111,170000,3122749100,26350,26350,26350,26350,0
|
|
20241111,165900,3122749100,26350,26350,26350,26350,0
|
|
20241111,165800,3122749100,26350,26350,26350,26350,0
|
|
20241111,165700,3122749100,26350,26350,26350,26350,0
|
|
20241111,165600,3122749100,26350,26350,26350,26350,0
|
|
20241111,165500,3122749100,26350,26350,26350,26350,0
|
|
20241111,165400,3122749100,26350,26350,26350,26350,0
|
|
20241111,165300,3122749100,26350,26350,26350,26350,0
|
|
20241111,165200,3122749100,26350,26350,26350,26350,0
|
|
20241111,165100,3122749100,26350,26350,26350,26350,0
|
|
20241111,165000,3122749100,26350,26350,26350,26350,0
|
|
20241111,164900,3122749100,26350,26350,26350,26350,0
|
|
20241111,164800,3122749100,26350,26350,26350,26350,0
|
|
20241111,164700,3122749100,26350,26350,26350,26350,0
|
|
20241111,164600,3122749100,26350,26350,26350,26350,0
|
|
20241111,164500,3122749100,26350,26350,26350,26350,0
|
|
20241111,164400,3122749100,26350,26350,26350,26350,0
|
|
20241111,164300,3122749100,26350,26350,26350,26350,0
|
|
20241111,164200,3122749100,26350,26350,26350,26350,0
|
|
20241111,164100,3122749100,26350,26350,26350,26350,0
|
|
20241111,164000,3122749100,26350,26350,26350,26350,751
|
|
20241111,163900,3122749100,26350,26350,26350,26350,0
|
|
20241111,163800,3122749100,26350,26350,26350,26350,0
|
|
20241111,163700,3122749100,26350,26350,26350,26350,0
|
|
20241111,163600,3122749100,26350,26350,26350,26350,0
|
|
20241111,163500,3122749100,26350,26350,26350,26350,0
|
|
20241111,163400,3122749100,26350,26350,26350,26350,0
|
|
20241111,163300,3122749100,26350,26350,26350,26350,0
|
|
20241111,163200,3122749100,26350,26350,26350,26350,0
|
|
20241111,163100,3122749100,26350,26350,26350,26350,0
|
|
20241111,163000,3122749100,26350,26350,26350,26350,0
|
|
20241111,162900,3122749100,26350,26350,26350,26350,0
|
|
20241111,162800,3122749100,26350,26350,26350,26350,0
|
|
20241111,162700,3122749100,26350,26350,26350,26350,0
|
|
20241111,162600,3122749100,26350,26350,26350,26350,0
|
|
20241111,162500,3122749100,26350,26350,26350,26350,0
|
|
20241111,162400,3122749100,26350,26350,26350,26350,0
|
|
20241111,162300,3122749100,26350,26350,26350,26350,0
|
|
20241111,162200,3122749100,26350,26350,26350,26350,0
|
|
20241111,162100,3122749100,26350,26350,26350,26350,0
|
|
20241111,162000,3122749100,26350,26350,26350,26350,0
|
|
20241111,161900,3122749100,26350,26350,26350,26350,0
|
|
20241111,161800,3122749100,26350,26350,26350,26350,0
|
|
20241111,161700,3122749100,26350,26350,26350,26350,0
|
|
20241111,161600,3122749100,26350,26350,26350,26350,0
|
|
20241111,161500,3122749100,26350,26350,26350,26350,0
|
|
20241111,161400,3122749100,26350,26350,26350,26350,0
|
|
20241111,161300,3122749100,26350,26350,26350,26350,0
|
|
20241111,161200,3122749100,26350,26350,26350,26350,0
|
|
20241111,161100,3122749100,26350,26350,26350,26350,0
|
|
20241111,161000,3122749100,26350,26350,26350,26350,751
|
|
20241111,160900,3122749100,26350,26350,26350,26350,0
|
|
20241111,160800,3122749100,26350,26350,26350,26350,0
|
|
20241111,160700,3122749100,26350,26350,26350,26350,0
|
|
20241111,160600,3122749100,26350,26350,26350,26350,0
|
|
20241111,160500,3122749100,26350,26350,26350,26350,0
|
|
20241111,160400,3122749100,26350,26350,26350,26350,0
|
|
20241111,160300,3122749100,26350,26350,26350,26350,0
|
|
20241111,160200,3122749100,26350,26350,26350,26350,0
|
|
20241111,160100,3122749100,26350,26350,26350,26350,0
|
|
20241111,160000,3122749100,26350,26350,26350,26350,0
|
|
20241111,155900,3122749100,26350,26350,26350,26350,0
|
|
20241111,155800,3122749100,26350,26350,26350,26350,0
|
|
20241111,155700,3122749100,26350,26350,26350,26350,0
|
|
20241111,155600,3122749100,26350,26350,26350,26350,0
|
|
20241111,155500,3122749100,26350,26350,26350,26350,0
|
|
20241111,155400,3122749100,26350,26350,26350,26350,0
|
|
20241111,155300,3122749100,26350,26350,26350,26350,0
|
|
20241111,155200,3122749100,26350,26350,26350,26350,0
|
|
20241111,155100,3122749100,26350,26350,26350,26350,0
|
|
20241111,155000,3122749100,26350,26350,26350,26350,0
|
|
20241111,154900,3122749100,26350,26350,26350,26350,0
|
|
20241111,154800,3122749100,26350,26350,26350,26350,0
|
|
20241111,154700,3122749100,26350,26350,26350,26350,0
|
|
20241111,154600,3122749100,26350,26350,26350,26350,0
|
|
20241111,154500,3122749100,26350,26350,26350,26350,0
|
|
20241111,154400,3122749100,26350,26350,26350,26350,0
|
|
20241111,154300,3122749100,26350,26350,26350,26350,0
|
|
20241111,154200,3122749100,26350,26350,26350,26350,0
|
|
20241111,154100,3122749100,26350,26350,26350,26350,0
|
|
20241111,154000,3122749100,26350,26350,26350,26350,751
|
|
20241111,153900,3122749100,26350,26350,26350,26350,0
|
|
20241111,153800,3122749100,26350,26350,26350,26350,0
|
|
20241111,153700,3122749100,26350,26350,26350,26350,0
|
|
20241111,153600,3122749100,26350,26350,26350,26350,0
|
|
20241111,153500,3122749100,26350,26350,26350,26350,0
|
|
20241111,153400,3122749100,26350,26350,26350,26350,0
|
|
20241111,153300,3122749100,26350,26350,26350,26350,0
|
|
20241111,153200,3122749100,26350,26350,26350,26350,0
|
|
20241111,153100,3122749100,26350,26350,26350,26350,0
|
|
20241111,153000,3122749100,26350,26350,26350,26350,751
|
|
20241111,152900,3102960250,26200,26200,26200,26200,0
|
|
20241111,152800,3102960250,26200,26200,26200,26200,0
|
|
20241111,152700,3102960250,26200,26200,26200,26200,0
|
|
20241111,152600,3102960250,26200,26200,26200,26200,0
|
|
20241111,152500,3102960250,26200,26200,26200,26200,0
|
|
20241111,152400,3102960250,26200,26200,26200,26200,0
|
|
20241111,152300,3102960250,26200,26200,26200,26200,0
|
|
20241111,152200,3102960250,26200,26200,26200,26200,0
|
|
20241111,152100,3102960250,26200,26200,26200,26200,0
|
|
20241111,152000,3102960250,26200,26200,26200,26200,0
|
|
20241111,151900,3102960250,26200,26400,26400,26200,1086
|
|
20241111,151800,3074505250,26350,26200,26350,26200,315
|
|
20241111,151700,3066240700,26200,26200,26300,26200,117
|
|
20241111,151600,3063167100,26200,26200,26250,26200,83
|
|
20241111,151500,3060989400,26200,26150,26200,26150,68
|
|
20241111,151400,3059209400,26150,26250,26400,26150,1003
|
|
20241111,151300,3032891100,26300,26250,26300,26250,158
|
|
20241111,151200,3028742800,26250,26250,26250,26250,75
|
|
20241111,151100,3026774050,26300,26250,26400,26250,218
|
|
20241111,151000,3021037650,26250,26250,26250,26250,103
|
|
20241111,150900,3018333900,26300,26200,26300,26200,211
|
|
20241111,150800,3012794900,26200,26150,26200,26150,1063
|
|
20241111,150700,2984946750,26200,26150,26200,26150,78
|
|
20241111,150600,2982906600,26150,26200,26200,26150,986
|
|
20241111,150500,2957074200,26250,26200,26250,26200,77
|
|
20241111,150400,2955056550,26200,26250,26250,26200,183
|
|
20241111,150300,2950261700,26200,26200,26200,26200,92
|
|
20241111,150200,2947851300,26200,26200,26250,26200,73
|
|
20241111,150100,2945938450,26200,26200,26200,26200,96
|
|
20241111,150000,2943423250,26200,26250,26300,26200,781
|
|
20241111,145900,2922917050,26250,26300,26300,26250,121
|
|
20241111,145800,2919738350,26250,26250,26300,26250,127
|
|
20241111,145700,2916402650,26250,26250,26300,26250,104
|
|
20241111,145600,2913671000,26250,26250,26300,26250,76
|
|
20241111,145500,2911675850,26250,26250,26250,26250,154
|
|
20241111,145400,2907633350,26250,26250,26300,26250,227
|
|
20241111,145300,2901670350,26250,26350,26350,26250,179
|
|
20241111,145200,2896961750,26300,26300,26300,26300,552
|
|
20241111,145100,2882444150,26300,26350,26350,26300,21
|
|
20241111,145000,2881891250,26350,26300,26350,26300,359
|
|
20241111,144900,2872444300,26350,26350,26350,26350,26
|
|
20241111,144800,2871759200,26350,26350,26350,26350,106
|
|
20241111,144700,2868966100,26400,26350,26400,26350,7
|
|
20241111,144600,2868781550,26350,26350,26350,26350,5
|
|
20241111,144500,2868649800,26350,26350,26350,26350,77
|
|
20241111,144400,2866620850,26350,26300,26350,26300,55
|
|
20241111,144300,2865172000,26350,26350,26350,26350,0
|
|
20241111,144200,2865172000,26350,26300,26350,26300,74
|
|
20241111,144100,2863222500,26350,26350,26350,26350,11
|
|
20241111,144000,2862932650,26350,26300,26350,26300,48
|
|
20241111,143900,2861669750,26300,26350,26350,26300,16
|
|
20241111,143800,2861248400,26300,26350,26350,26300,119
|
|
20241111,143700,2858112800,26350,26350,26350,26350,98
|
|
20241111,143600,2855530500,26350,26400,26400,26350,5
|
|
20241111,143500,2855398700,26400,26400,26400,26400,1096
|
|
20241111,143400,2826464300,26450,26450,26500,26450,187
|
|
20241111,143300,2821515900,26450,26450,26450,26450,37
|
|
20241111,143200,2820537250,26400,26600,26600,26400,1096
|
|
20241111,143100,2791522600,26600,26500,26600,26500,520
|
|
20241111,143000,2777717900,26550,26600,26600,26500,925
|
|
20241111,142900,2753134150,26650,26650,26650,26600,610
|
|
20241111,142800,2736877900,26650,26600,26650,26550,442
|
|
20241111,142700,2725108300,26600,26500,26600,26500,575
|
|
20241111,142600,2709822300,26550,26550,26550,26550,188
|
|
20241111,142500,2704830900,26500,26500,26550,26500,233
|
|
20241111,142400,2698645000,26600,26550,26600,26550,222
|
|
20241111,142300,2692744350,26550,26650,26650,26550,1282
|
|
20241111,142200,2658678800,26650,26650,26650,26600,420
|
|
20241111,142100,2647485850,26600,26600,26650,26600,137
|
|
20241111,142000,2643835050,26600,26650,26650,26600,390
|
|
20241111,141900,2633459900,26600,26600,26650,26600,197
|
|
20241111,141800,2628212950,26600,26650,26650,26600,352
|
|
20241111,141700,2618834900,26650,26600,26650,26600,327
|
|
20241111,141600,2610132450,26550,26600,26600,26550,136
|
|
20241111,141500,2606515100,26600,26550,26650,26550,4642
|
|
20241111,141400,2483121050,26550,26500,26550,26500,572
|
|
20241111,141300,2467935100,26500,26550,26550,26500,169
|
|
20241111,141200,2463448300,26550,26500,26550,26500,368
|
|
20241111,141100,2453678350,26500,26500,26550,26500,660
|
|
20241111,141000,2436186300,26450,26450,26500,26450,146
|
|
20241111,140900,2432317850,26500,26500,26500,26450,286
|
|
20241111,140800,2424741250,26500,26500,26500,26450,133
|
|
20241111,140700,2421217000,26500,26450,26500,26450,129
|
|
20241111,140600,2417798550,26500,26450,26500,26450,123
|
|
20241111,140500,2414539900,26450,26450,26500,26450,114
|
|
20241111,140400,2411519200,26450,26500,26500,26450,171
|
|
20241111,140300,2406988150,26500,26500,26500,26500,168
|
|
20241111,140200,2402536150,26450,26500,26500,26450,58
|
|
20241111,140100,2400999450,26450,26450,26500,26400,171
|
|
20241111,140000,2396476350,26450,26500,26500,26450,391
|
|
20241111,135900,2386121900,26450,26450,26500,26450,81
|
|
20241111,135800,2383976800,26400,26500,26500,26400,455
|
|
20241111,135700,2371930150,26450,26450,26500,26450,58
|
|
20241111,135600,2370393550,26450,26500,26500,26450,391
|
|
20241111,135500,2360038100,26500,26500,26500,26450,122
|
|
20241111,135400,2356805900,26500,26500,26500,26450,217
|
|
20241111,135300,2351061650,26500,26450,26500,26450,105
|
|
20241111,135200,2348279950,26450,26450,26500,26450,474
|
|
20241111,135100,2335736100,26450,26450,26500,26450,244
|
|
20241111,135000,2329276800,26450,26500,26500,26450,239
|
|
20241111,134900,2322949300,26500,26450,26500,26400,384
|
|
20241111,134800,2312792350,26400,26450,26450,26400,196
|
|
20241111,134700,2307608500,26400,26450,26450,26350,215
|
|
20241111,134600,2301924950,26450,26450,26450,26400,1277
|
|
20241111,134500,2268193500,26450,26400,26450,26400,218
|
|
20241111,134400,2262427650,26450,26400,26450,26400,192
|
|
20241111,134300,2257349350,26400,26450,26450,26400,340
|
|
20241111,134200,2248361600,26400,26400,26450,26400,487
|
|
20241111,134100,2235495650,26400,26400,26450,26400,417
|
|
20241111,134000,2224482200,26400,26450,26500,26400,461
|
|
20241111,133900,2212281850,26500,26450,26500,26450,290
|
|
20241111,133800,2204597000,26450,26450,26450,26400,234
|
|
20241111,133700,2198408000,26450,26450,26450,26450,211
|
|
20241111,133600,2192827050,26400,26450,26450,26400,331
|
|
20241111,133500,2184082600,26450,26450,26450,26400,194
|
|
20241111,133400,2178951450,26450,26450,26450,26400,260
|
|
20241111,133300,2172074700,26450,26450,26450,26400,671
|
|
20241111,133200,2154336950,26400,26350,26400,26350,972
|
|
20241111,133100,2128676950,26350,26300,26400,26300,109
|
|
20241111,133000,2125804150,26350,26300,26350,26300,246
|
|
20241111,132900,2119322300,26300,26300,26350,26300,383
|
|
20241111,132800,2109235700,26300,26300,26300,26250,226
|
|
20241111,132700,2103292250,26300,26300,26300,26250,110
|
|
20241111,132600,2100399400,26250,26250,26250,26250,71
|
|
20241111,132500,2098535650,26250,26250,26250,26200,236
|
|
20241111,132400,2092340700,26250,26250,26300,26250,210
|
|
20241111,132300,2086826850,26200,26200,26300,26200,78
|
|
20241111,132200,2084775750,26250,26350,26350,26250,584
|
|
20241111,132100,2069427850,26350,26300,26350,26250,186
|
|
20241111,132000,2064531350,26300,26300,26350,26300,816
|
|
20241111,131900,2043063200,26300,26200,26300,26200,189
|
|
20241111,131800,2038100300,26200,26150,26200,26150,77
|
|
20241111,131700,2036082950,26150,26200,26200,26150,138
|
|
20241111,131600,2032471450,26150,26200,26250,26150,526
|
|
20241111,131500,2018691250,26150,26150,26200,26150,135
|
|
20241111,131400,2015157650,26100,26200,26200,26100,53
|
|
20241111,131300,2013769450,26100,26100,26100,26100,240
|
|
20241111,131200,2007505450,26200,26100,26200,26100,79
|
|
20241111,131100,2005435850,26200,26100,26200,26100,67
|
|
20241111,131000,2003680650,26150,26100,26150,26100,80
|
|
20241111,130900,2001588750,26100,26100,26150,26100,467
|
|
20241111,130800,1989391300,26100,26150,26150,26100,82
|
|
20241111,130700,1987247050,26200,26100,26200,26100,59
|
|
20241111,130600,1985701550,26100,26100,26150,26100,189
|
|
20241111,130500,1980764300,26100,26150,26150,26100,89
|
|
20241111,130400,1978437150,26150,26200,26200,26100,98
|
|
20241111,130300,1975870100,26200,26150,26200,26100,409
|
|
20241111,130200,1965179900,26100,26150,26200,26100,12
|
|
20241111,130100,1964866050,26150,26150,26150,26150,61
|
|
20241111,130000,1963270900,26150,26100,26150,26100,94
|
|
20241111,125900,1960813050,26150,26150,26150,26100,58
|
|
20241111,125800,1959296400,26150,26100,26150,26100,70
|
|
20241111,125700,1957466100,26100,26100,26150,26100,76
|
|
20241111,125600,1955479050,26150,26100,26150,26100,85
|
|
20241111,125500,1953258150,26050,26100,26100,26050,67
|
|
20241111,125400,1951509550,26050,26050,26050,26000,171
|
|
20241111,125300,1947055200,26000,26050,26050,26000,740
|
|
20241111,125200,1927782200,26050,26150,26150,26050,227
|
|
20241111,125100,1921861050,26050,26100,26100,26050,310
|
|
20241111,125000,1913770600,26100,26150,26200,26100,1054
|
|
20241111,124900,1886214500,26200,26200,26200,26150,97
|
|
20241111,124800,1883673150,26200,26150,26200,26150,186
|
|
20241111,124700,1878805650,26150,26200,26250,26150,337
|
|
20241111,124600,1869972850,26300,26300,26300,26300,88
|
|
20241111,124500,1867658450,26200,26250,26300,26200,188
|
|
20241111,124400,1862723300,26250,26250,26250,26250,95
|
|
20241111,124300,1860229550,26200,26250,26250,26200,85
|
|
20241111,124200,1857998750,26200,26200,26250,26200,67
|
|
20241111,124100,1856241850,26150,26150,26200,26150,75
|
|
20241111,124000,1854277150,26150,26200,26200,26150,18
|
|
20241111,123900,1853805650,26200,26200,26200,26150,101
|
|
20241111,123800,1851159650,26200,26150,26250,26150,75
|
|
20241111,123700,1849192050,26200,26150,26200,26150,65
|
|
20241111,123600,1847489250,26150,26200,26200,26150,432
|
|
20241111,123500,1836187650,26300,26200,26300,26150,127
|
|
20241111,123400,1832860350,26200,26150,26200,26150,76
|
|
20241111,123300,1830869200,26150,26200,26200,26150,96
|
|
20241111,123200,1828354400,26150,26200,26200,26150,79
|
|
20241111,123100,1826284650,26150,26200,26200,26150,83
|
|
20241111,123000,1824110400,26200,26150,26200,26150,84
|
|
20241111,122900,1821909800,26150,26200,26200,26150,6
|
|
20241111,122800,1821752850,26200,26150,26200,26150,94
|
|
20241111,122700,1819290300,26200,26150,26200,26150,73
|
|
20241111,122600,1817377750,26150,26200,26200,26150,71
|
|
20241111,122500,1815518050,26200,26150,26200,26150,92
|
|
20241111,122400,1813107700,26150,26200,26200,26150,118
|
|
20241111,122300,1810016500,26150,26200,26200,26150,117
|
|
20241111,122200,1806951200,26200,26200,26250,26200,119
|
|
20241111,122100,1803829600,26250,26200,26250,26200,67
|
|
20241111,122000,1802071100,26150,26200,26200,26150,10
|
|
20241111,121900,1801809350,26250,26200,26250,26200,90
|
|
20241111,121800,1799447550,26250,26200,26250,26150,358
|
|
20241111,121700,1790070850,26200,26150,26200,26100,37
|
|
20241111,121600,1789104200,26200,26200,26200,26150,98
|
|
20241111,121500,1786536800,26200,26150,26200,26150,171
|
|
20241111,121400,1782061700,26150,26200,26200,26150,70
|
|
20241111,121300,1780228000,26200,26150,26200,26150,515
|
|
20241111,121200,1766748850,26150,26200,26200,26150,79
|
|
20241111,121100,1764679450,26200,26150,26200,26150,80
|
|
20241111,121000,1762583700,26150,26250,26250,26150,59
|
|
20241111,120900,1761035350,26250,26250,26250,26250,2
|
|
20241111,120800,1760982850,26250,26150,26300,26150,145
|
|
20241111,120700,1757178200,26100,26050,26100,26050,10
|
|
20241111,120600,1756917550,26050,26050,26100,26050,237
|
|
20241111,120500,1750732000,26100,26050,26100,26050,137
|
|
20241111,120400,1747156450,26150,26100,26150,26100,1062
|
|
20241111,120300,1719434050,26100,26150,26150,26100,1446
|
|
20241111,120200,1681621500,26150,26200,26200,26150,197
|
|
20241111,120100,1676465050,26200,26150,26200,26150,362
|
|
20241111,120000,1666980900,26200,26200,26200,26150,91
|
|
20241111,115900,1664596950,26150,26150,26200,26150,98
|
|
20241111,115800,1662029600,26200,26250,26250,26200,548
|
|
20241111,115700,1647663800,26200,26250,26250,26200,69
|
|
20241111,115600,1645852750,26150,26200,26200,26150,191
|
|
20241111,115500,1640853750,26150,26200,26250,26150,80
|
|
20241111,115400,1638754100,26200,26150,26200,26150,219
|
|
20241111,115300,1633021550,26150,26200,26200,26150,222
|
|
20241111,115200,1627206800,26200,26150,26200,26150,63
|
|
20241111,115100,1625556500,26200,26200,26250,26200,444
|
|
20241111,115000,1613920500,26250,26200,26250,26200,68
|
|
20241111,114900,1612135700,26200,26300,26300,26200,74
|
|
20241111,114800,1610189700,26200,26250,26250,26200,136
|
|
20241111,114700,1606619800,26250,26250,26250,26200,72
|
|
20241111,114600,1604729850,26200,26250,26250,26200,49
|
|
20241111,114500,1603444000,26250,26250,26300,26250,301
|
|
20241111,114400,1595542700,26300,26250,26300,26250,61
|
|
20241111,114300,1593938700,26300,26300,26350,26300,261
|
|
20241111,114200,1587065450,26300,26300,26300,26250,99
|
|
20241111,114100,1584461800,26250,26250,26300,26250,57
|
|
20241111,114000,1582962950,26300,26350,26350,26250,118
|
|
20241111,113900,1579855950,26350,26250,26350,26250,110
|
|
20241111,113800,1576959450,26350,26250,26350,26250,80
|
|
20241111,113700,1574855100,26250,26200,26300,26200,64
|
|
20241111,113600,1573174200,26200,26250,26250,26200,152
|
|
20241111,113500,1569188250,26200,26200,26250,26200,39
|
|
20241111,113400,1568166400,26250,26250,26250,26200,63
|
|
20241111,113300,1566512750,26250,26200,26250,26200,72
|
|
20241111,113200,1564623200,26200,26200,26250,26200,128
|
|
20241111,113100,1561265650,26250,26250,26250,26200,138
|
|
20241111,113000,1557645900,26250,26250,26250,26250,88
|
|
20241111,112900,1555335900,26300,26200,26300,26200,104
|
|
20241111,112800,1552604900,26200,26250,26250,26200,100
|
|
20241111,112700,1549980000,26200,26250,26300,26200,124
|
|
20241111,112600,1546721300,26250,26300,26300,26250,106
|
|
20241111,112500,1543935450,26250,26300,26300,26250,219
|
|
20241111,112400,1538181900,26250,26250,26250,26250,2
|
|
20241111,112300,1538129400,26300,26250,26300,26250,204
|
|
20241111,112200,1532770200,26250,26300,26300,26250,105
|
|
20241111,112100,1530009500,26200,26350,26350,26200,104
|
|
20241111,112000,1527275500,26300,26250,26300,26200,74
|
|
20241111,111900,1525329600,26250,26250,26300,26250,82
|
|
20241111,111800,1523173150,26300,26250,26300,26150,93
|
|
20241111,111700,1520734400,26150,26200,26250,26150,129
|
|
20241111,111600,1517351650,26250,26200,26250,26200,194
|
|
20241111,111500,1512265450,26200,26200,26300,26200,108
|
|
20241111,111400,1509425550,26200,26200,26300,26200,83
|
|
20241111,111300,1507246550,26200,26150,26200,26150,12
|
|
20241111,111200,1506932300,26200,26250,26250,26150,123
|
|
20241111,111100,1503711200,26250,26200,26250,26200,60
|
|
20241111,111000,1502136300,26150,26200,26250,26150,85
|
|
20241111,110900,1499905600,26200,26250,26250,26200,72
|
|
20241111,110800,1498015650,26200,26150,26200,26150,81
|
|
20241111,110700,1495893600,26150,26200,26200,26150,76
|
|
20241111,110600,1493903000,26150,26150,26200,26150,118
|
|
20241111,110500,1490813850,26150,26200,26250,26150,171
|
|
20241111,110400,1486334850,26250,26150,26250,26150,87
|
|
20241111,110300,1484053100,26150,26150,26200,26100,143
|
|
20241111,110200,1480309800,26150,26150,26150,26150,57
|
|
20241111,110100,1478819250,26150,26100,26150,26100,76
|
|
20241111,110000,1476832400,26100,26200,26200,26100,133
|
|
20241111,105900,1473350100,26200,26150,26200,26150,59
|
|
20241111,105800,1471804600,26150,26200,26200,26150,76
|
|
20241111,105700,1469813650,26200,26200,26200,26150,262
|
|
20241111,105600,1462958350,26200,26200,26250,26200,208
|
|
20241111,105500,1457505600,26250,26300,26300,26250,215
|
|
20241111,105400,1451858400,26250,26250,26350,26250,234
|
|
20241111,105300,1445701850,26250,26300,26300,26250,182
|
|
20241111,105200,1440921250,26250,26250,26250,26250,83
|
|
20241111,105100,1438742500,26250,26200,26250,26200,257
|
|
20241111,105000,1432007200,26150,26150,26150,26150,7
|
|
20241111,104900,1431824150,26200,26150,26200,26150,96
|
|
20241111,104800,1429309550,26150,26150,26200,26150,111
|
|
20241111,104700,1426403100,26150,26150,26200,26150,86
|
|
20241111,104600,1424150100,26150,26200,26250,26150,115
|
|
20241111,104500,1421133650,26200,26200,26250,26200,467
|
|
20241111,104400,1408890600,26200,26200,26250,26200,61
|
|
20241111,104300,1407291750,26200,26200,26200,26200,81
|
|
20241111,104200,1405169550,26200,26150,26200,26150,101
|
|
20241111,104100,1402523650,26150,26250,26250,26150,3
|
|
20241111,104000,1402445000,26200,26100,26200,26100,181
|
|
20241111,103900,1397704900,26100,26200,26200,26100,379
|
|
20241111,103800,1387796550,26200,26200,26200,26200,49
|
|
20241111,103700,1386512750,26200,26250,26250,26150,110
|
|
20241111,103600,1383629200,26150,26100,26150,26100,33
|
|
20241111,103500,1382766450,26150,26100,26150,26100,94
|
|
20241111,103400,1380308600,26100,26150,26150,26050,258
|
|
20241111,103300,1373571050,26150,26100,26150,26100,118
|
|
20241111,103200,1370485450,26100,26200,26200,26100,93
|
|
20241111,103100,1368052450,26150,26250,26250,26150,255
|
|
20241111,103000,1361367600,26250,26200,26250,26200,80
|
|
20241111,102900,1359268600,26200,26150,26200,26150,4
|
|
20241111,102800,1359163900,26200,26100,26250,26100,522
|
|
20241111,102700,1345479850,26200,26150,26200,26150,388
|
|
20241111,102600,1335324600,26200,26100,26200,26100,164
|
|
20241111,102500,1331037800,26150,26200,26250,26100,313
|
|
20241111,102400,1322844300,26100,26050,26100,26050,489
|
|
20241111,102300,1310102100,26100,26100,26150,26100,72
|
|
20241111,102200,1308219750,26150,26150,26150,26150,87
|
|
20241111,102100,1305944700,26100,26100,26100,26100,76
|
|
20241111,102000,1303961100,26050,26100,26150,26050,144
|
|
20241111,101900,1300199800,26100,26150,26150,26100,173
|
|
20241111,101800,1295680900,26150,26150,26150,26100,82
|
|
20241111,101700,1293539650,26150,26050,26150,26050,1114
|
|
20241111,101600,1264478700,26000,26000,26000,26000,55
|
|
20241111,101500,1263048700,26000,25950,26000,25900,612
|
|
20241111,101400,1247163800,25950,25900,25950,25900,76
|
|
20241111,101300,1245191700,25950,25950,25950,25900,88
|
|
20241111,101200,1242908200,25850,25900,25950,25850,161
|
|
20241111,101100,1238735850,25900,25850,25900,25850,122
|
|
20241111,101000,1235576250,25900,25850,25900,25850,397
|
|
20241111,100900,1225307400,25850,25900,25900,25850,88
|
|
20241111,100800,1223028250,25850,25900,25900,25850,308
|
|
20241111,100700,1215060300,25850,25900,25900,25850,110
|
|
20241111,100600,1212211400,25900,25900,25900,25850,661
|
|
20241111,100500,1195091850,25850,25800,25850,25800,306
|
|
20241111,100400,1187191900,25850,25800,25850,25800,233
|
|
20241111,100300,1181175800,25800,25800,25900,25800,142
|
|
20241111,100200,1177505800,25800,25800,25850,25800,1359
|
|
20241111,100100,1142391700,25800,25950,25950,25800,870
|
|
20241111,100000,1119905600,25950,25900,25950,25900,326
|
|
20241111,095900,1111455400,25900,26000,26000,25900,516
|
|
20241111,095800,1098065450,26000,26000,26050,26000,495
|
|
20241111,095700,1085192600,26000,26100,26100,26000,831
|
|
20241111,095600,1063560500,26100,26100,26100,26050,102
|
|
20241111,095500,1060898550,26100,26150,26150,26100,627
|
|
20241111,095400,1044527150,26200,26200,26250,26150,351
|
|
20241111,095300,1035329200,26200,26150,26200,26150,62
|
|
20241111,095200,1033704850,26150,26150,26150,26100,746
|
|
20241111,095100,1014202100,26200,26150,26200,26150,182
|
|
20241111,095000,1009438300,26150,26200,26200,26150,154
|
|
20241111,094900,1005403600,26200,26200,26250,26200,147
|
|
20241111,094800,1001551400,26250,26250,26300,26150,530
|
|
20241111,094700,987650250,26300,26400,26400,26300,4010
|
|
20241111,094600,882134750,26350,26450,26450,26350,87
|
|
20241111,094500,879834100,26400,26300,26400,26300,512
|
|
20241111,094400,866317900,26400,26350,26400,26350,210
|
|
20241111,094300,860781650,26400,26300,26400,26300,507
|
|
20241111,094200,847422450,26350,26400,26400,26350,344
|
|
20241111,094100,838353200,26350,26400,26500,26350,275
|
|
20241111,094000,831087550,26450,26450,26450,26350,340
|
|
20241111,093900,822102950,26500,26550,26550,26500,318
|
|
20241111,093800,813667750,26600,26500,26600,26500,489
|
|
20241111,093700,800668950,26500,26600,26600,26500,499
|
|
20241111,093600,787402450,26600,26500,26700,26500,1413
|
|
20241111,093500,749792650,26450,26550,26600,26400,293
|
|
20241111,093400,742016850,26450,26600,26600,26400,578
|
|
20241111,093300,726680600,26400,26350,26600,26350,3268
|
|
20241111,093200,639988150,26400,26350,26400,26250,377
|
|
20241111,093100,630048700,26250,26400,26450,26250,473
|
|
20241111,093000,617601650,26400,26450,26450,26350,276
|
|
20241111,092900,610319950,26350,26500,26550,26350,893
|
|
20241111,092800,586657800,26500,26450,26500,26300,1525
|
|
20241111,092700,546382750,26450,26250,26450,26200,520
|
|
20241111,092600,532704900,26200,26200,26450,26150,241
|
|
20241111,092500,526375450,26150,26250,26250,26150,248
|
|
20241111,092400,519875650,26250,26250,26250,26250,571
|
|
20241111,092300,504886900,26200,26400,26500,26200,1687
|
|
20241111,092200,460424800,26250,26350,26450,26250,281
|
|
20241111,092100,453014900,26350,26350,26400,26250,398
|
|
20241111,092000,442534050,26350,26400,26400,26300,593
|
|
20241111,091900,426902700,26400,26350,26500,26350,321
|
|
20241111,091800,418431200,26350,26350,26450,26350,850
|
|
20241111,091700,395985500,26300,26200,26350,26200,2098
|
|
20241111,091600,340792750,26300,26100,26300,26100,627
|
|
20241111,091500,324343700,26100,26150,26200,26100,448
|
|
20241111,091400,312635900,26200,26150,26200,26100,897
|
|
20241111,091300,289155050,26150,26100,26150,26100,178
|
|
20241111,091200,284503200,26100,26050,26100,26000,497
|
|
20241111,091100,271557900,26100,26150,26150,26050,719
|
|
20241111,091000,252770150,26200,26200,26200,26100,583
|
|
20241111,090900,237522200,26200,26050,26200,26050,212
|
|
20241111,090800,231982350,26200,26050,26200,26000,998
|
|
20241111,090700,205977150,26100,26150,26150,26100,174
|
|
20241111,090600,201431250,26150,26300,26300,26150,196
|
|
20241111,090500,196289050,26350,26200,26500,26200,946
|
|
20241111,090400,171365300,26150,26200,26200,26100,450
|
|
20241111,090300,159591600,26200,26350,26350,26200,414
|
|
20241111,090200,148719400,26150,26250,26300,26050,3016
|
|
20241111,090100,69811850,26300,26550,26550,26250,631
|
|
20241111,090000,53139400,26550,26300,26550,26250,2016
|