596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,185300,2163019100,31750,31750,31750,31750,840
|
|
20241126,185200,2163019100,31750,31750,31750,31750,0
|
|
20241126,185100,2163019100,31750,31750,31750,31750,0
|
|
20241126,185000,2163019100,31750,31750,31750,31750,0
|
|
20241126,184900,2163019100,31750,31750,31750,31750,0
|
|
20241126,184800,2163019100,31750,31750,31750,31750,0
|
|
20241126,184700,2163019100,31750,31750,31750,31750,0
|
|
20241126,184600,2163019100,31750,31750,31750,31750,0
|
|
20241126,184500,2163019100,31750,31750,31750,31750,0
|
|
20241126,184400,2163019100,31750,31750,31750,31750,0
|
|
20241126,184300,2163019100,31750,31750,31750,31750,0
|
|
20241126,184200,2163019100,31750,31750,31750,31750,0
|
|
20241126,184100,2163019100,31750,31750,31750,31750,0
|
|
20241126,184000,2163019100,31750,31750,31750,31750,0
|
|
20241126,183900,2163019100,31750,31750,31750,31750,0
|
|
20241126,183800,2163019100,31750,31750,31750,31750,0
|
|
20241126,183700,2163019100,31750,31750,31750,31750,0
|
|
20241126,183600,2163019100,31750,31750,31750,31750,0
|
|
20241126,183500,2163019100,31750,31750,31750,31750,0
|
|
20241126,183400,2163019100,31750,31750,31750,31750,0
|
|
20241126,183300,2163019100,31750,31750,31750,31750,0
|
|
20241126,183200,2163019100,31750,31750,31750,31750,0
|
|
20241126,183100,2163019100,31750,31750,31750,31750,0
|
|
20241126,183000,2163019100,31750,31750,31750,31750,0
|
|
20241126,182900,2163019100,31750,31750,31750,31750,0
|
|
20241126,182800,2163019100,31750,31750,31750,31750,0
|
|
20241126,182700,2163019100,31750,31750,31750,31750,0
|
|
20241126,182600,2163019100,31750,31750,31750,31750,0
|
|
20241126,182500,2163019100,31750,31750,31750,31750,0
|
|
20241126,182400,2163019100,31750,31750,31750,31750,0
|
|
20241126,182300,2163019100,31750,31750,31750,31750,840
|
|
20241126,182200,2163019100,31750,31750,31750,31750,0
|
|
20241126,182100,2163019100,31750,31750,31750,31750,0
|
|
20241126,182000,2163019100,31750,31750,31750,31750,0
|
|
20241126,181900,2163019100,31750,31750,31750,31750,0
|
|
20241126,181800,2163019100,31750,31750,31750,31750,0
|
|
20241126,181700,2163019100,31750,31750,31750,31750,0
|
|
20241126,181600,2163019100,31750,31750,31750,31750,0
|
|
20241126,181500,2163019100,31750,31750,31750,31750,0
|
|
20241126,181400,2163019100,31750,31750,31750,31750,0
|
|
20241126,181300,2163019100,31750,31750,31750,31750,0
|
|
20241126,181200,2163019100,31750,31750,31750,31750,0
|
|
20241126,181100,2163019100,31750,31750,31750,31750,0
|
|
20241126,181000,2163019100,31750,31750,31750,31750,0
|
|
20241126,180900,2163019100,31750,31750,31750,31750,0
|
|
20241126,180800,2163019100,31750,31750,31750,31750,0
|
|
20241126,180700,2163019100,31750,31750,31750,31750,0
|
|
20241126,180600,2163019100,31750,31750,31750,31750,0
|
|
20241126,180500,2163019100,31750,31750,31750,31750,0
|
|
20241126,180400,2163019100,31750,31750,31750,31750,0
|
|
20241126,180300,2163019100,31750,31750,31750,31750,0
|
|
20241126,180200,2163019100,31750,31750,31750,31750,0
|
|
20241126,180100,2163019100,31750,31750,31750,31750,0
|
|
20241126,180000,2163019100,31750,31750,31750,31750,0
|
|
20241126,175900,2163019100,31750,31750,31750,31750,0
|
|
20241126,175800,2163019100,31750,31750,31750,31750,0
|
|
20241126,175700,2163019100,31750,31750,31750,31750,0
|
|
20241126,175600,2163019100,31750,31750,31750,31750,0
|
|
20241126,175500,2163019100,31750,31750,31750,31750,0
|
|
20241126,175400,2163019100,31750,31750,31750,31750,0
|
|
20241126,175300,2163019100,31750,31750,31750,31750,840
|
|
20241126,175200,2163019100,31750,31750,31750,31750,0
|
|
20241126,175100,2163019100,31750,31750,31750,31750,0
|
|
20241126,175000,2163019100,31750,31750,31750,31750,0
|
|
20241126,174900,2163019100,31750,31750,31750,31750,0
|
|
20241126,174800,2163019100,31750,31750,31750,31750,0
|
|
20241126,174700,2163019100,31750,31750,31750,31750,0
|
|
20241126,174600,2163019100,31750,31750,31750,31750,0
|
|
20241126,174500,2163019100,31750,31750,31750,31750,0
|
|
20241126,174400,2163019100,31750,31750,31750,31750,0
|
|
20241126,174300,2163019100,31750,31750,31750,31750,0
|
|
20241126,174200,2163019100,31750,31750,31750,31750,0
|
|
20241126,174100,2163019100,31750,31750,31750,31750,0
|
|
20241126,174000,2163019100,31750,31750,31750,31750,0
|
|
20241126,173900,2163019100,31750,31750,31750,31750,0
|
|
20241126,173800,2163019100,31750,31750,31750,31750,0
|
|
20241126,173700,2163019100,31750,31750,31750,31750,0
|
|
20241126,173600,2163019100,31750,31750,31750,31750,0
|
|
20241126,173500,2163019100,31750,31750,31750,31750,0
|
|
20241126,173400,2163019100,31750,31750,31750,31750,0
|
|
20241126,173300,2163019100,31750,31750,31750,31750,0
|
|
20241126,173200,2163019100,31750,31750,31750,31750,0
|
|
20241126,173100,2163019100,31750,31750,31750,31750,0
|
|
20241126,173000,2163019100,31750,31750,31750,31750,0
|
|
20241126,172900,2163019100,31750,31750,31750,31750,0
|
|
20241126,172800,2163019100,31750,31750,31750,31750,0
|
|
20241126,172700,2163019100,31750,31750,31750,31750,0
|
|
20241126,172600,2163019100,31750,31750,31750,31750,0
|
|
20241126,172500,2163019100,31750,31750,31750,31750,0
|
|
20241126,172400,2163019100,31750,31750,31750,31750,0
|
|
20241126,172300,2163019100,31750,31750,31750,31750,840
|
|
20241126,172200,2163019100,31750,31750,31750,31750,0
|
|
20241126,172100,2163019100,31750,31750,31750,31750,0
|
|
20241126,172000,2163019100,31750,31750,31750,31750,0
|
|
20241126,171900,2163019100,31750,31750,31750,31750,0
|
|
20241126,171800,2163019100,31750,31750,31750,31750,0
|
|
20241126,171700,2163019100,31750,31750,31750,31750,0
|
|
20241126,171600,2163019100,31750,31750,31750,31750,0
|
|
20241126,171500,2163019100,31750,31750,31750,31750,0
|
|
20241126,171400,2163019100,31750,31750,31750,31750,0
|
|
20241126,171300,2163019100,31750,31750,31750,31750,0
|
|
20241126,171200,2163019100,31750,31750,31750,31750,0
|
|
20241126,171100,2163019100,31750,31750,31750,31750,0
|
|
20241126,171000,2163019100,31750,31750,31750,31750,0
|
|
20241126,170900,2163019100,31750,31750,31750,31750,0
|
|
20241126,170800,2163019100,31750,31750,31750,31750,0
|
|
20241126,170700,2163019100,31750,31750,31750,31750,0
|
|
20241126,170600,2163019100,31750,31750,31750,31750,0
|
|
20241126,170500,2163019100,31750,31750,31750,31750,0
|
|
20241126,170400,2163019100,31750,31750,31750,31750,0
|
|
20241126,170300,2163019100,31750,31750,31750,31750,0
|
|
20241126,170200,2163019100,31750,31750,31750,31750,0
|
|
20241126,170100,2163019100,31750,31750,31750,31750,0
|
|
20241126,170000,2163019100,31750,31750,31750,31750,0
|
|
20241126,165900,2163019100,31750,31750,31750,31750,0
|
|
20241126,165800,2163019100,31750,31750,31750,31750,0
|
|
20241126,165700,2163019100,31750,31750,31750,31750,0
|
|
20241126,165600,2163019100,31750,31750,31750,31750,0
|
|
20241126,165500,2163019100,31750,31750,31750,31750,0
|
|
20241126,165400,2163019100,31750,31750,31750,31750,0
|
|
20241126,165300,2163019100,31750,31750,31750,31750,840
|
|
20241126,165200,2163019100,31750,31750,31750,31750,0
|
|
20241126,165100,2163019100,31750,31750,31750,31750,0
|
|
20241126,165000,2163019100,31750,31750,31750,31750,0
|
|
20241126,164900,2163019100,31750,31750,31750,31750,0
|
|
20241126,164800,2163019100,31750,31750,31750,31750,0
|
|
20241126,164700,2163019100,31750,31750,31750,31750,0
|
|
20241126,164600,2163019100,31750,31750,31750,31750,0
|
|
20241126,164500,2163019100,31750,31750,31750,31750,0
|
|
20241126,164400,2163019100,31750,31750,31750,31750,0
|
|
20241126,164300,2163019100,31750,31750,31750,31750,0
|
|
20241126,164200,2163019100,31750,31750,31750,31750,0
|
|
20241126,164100,2163019100,31750,31750,31750,31750,0
|
|
20241126,164000,2163019100,31750,31750,31750,31750,0
|
|
20241126,163900,2163019100,31750,31750,31750,31750,0
|
|
20241126,163800,2163019100,31750,31750,31750,31750,0
|
|
20241126,163700,2163019100,31750,31750,31750,31750,0
|
|
20241126,163600,2163019100,31750,31750,31750,31750,0
|
|
20241126,163500,2163019100,31750,31750,31750,31750,0
|
|
20241126,163400,2163019100,31750,31750,31750,31750,0
|
|
20241126,163300,2163019100,31750,31750,31750,31750,0
|
|
20241126,163200,2163019100,31750,31750,31750,31750,0
|
|
20241126,163100,2163019100,31750,31750,31750,31750,0
|
|
20241126,163000,2163019100,31750,31750,31750,31750,0
|
|
20241126,162900,2163019100,31750,31750,31750,31750,0
|
|
20241126,162800,2163019100,31750,31750,31750,31750,0
|
|
20241126,162700,2163019100,31750,31750,31750,31750,0
|
|
20241126,162600,2163019100,31750,31750,31750,31750,0
|
|
20241126,162500,2163019100,31750,31750,31750,31750,0
|
|
20241126,162400,2163019100,31750,31750,31750,31750,0
|
|
20241126,162300,2163019100,31750,31750,31750,31750,840
|
|
20241126,162200,2163019100,31750,31750,31750,31750,0
|
|
20241126,162100,2163019100,31750,31750,31750,31750,0
|
|
20241126,162000,2163019100,31750,31750,31750,31750,0
|
|
20241126,161900,2163019100,31750,31750,31750,31750,0
|
|
20241126,161800,2163019100,31750,31750,31750,31750,0
|
|
20241126,161700,2163019100,31750,31750,31750,31750,0
|
|
20241126,161600,2163019100,31750,31750,31750,31750,0
|
|
20241126,161500,2163019100,31750,31750,31750,31750,0
|
|
20241126,161400,2163019100,31750,31750,31750,31750,0
|
|
20241126,161300,2163019100,31750,31750,31750,31750,0
|
|
20241126,161200,2163019100,31750,31750,31750,31750,0
|
|
20241126,161100,2163019100,31750,31750,31750,31750,0
|
|
20241126,161000,2163019100,31750,31750,31750,31750,0
|
|
20241126,160900,2163019100,31750,31750,31750,31750,0
|
|
20241126,160800,2163019100,31750,31750,31750,31750,0
|
|
20241126,160700,2163019100,31750,31750,31750,31750,0
|
|
20241126,160600,2163019100,31750,31750,31750,31750,0
|
|
20241126,160500,2163019100,31750,31750,31750,31750,0
|
|
20241126,160400,2163019100,31750,31750,31750,31750,0
|
|
20241126,160300,2163019100,31750,31750,31750,31750,0
|
|
20241126,160200,2163019100,31750,31750,31750,31750,0
|
|
20241126,160100,2163019100,31750,31750,31750,31750,0
|
|
20241126,160000,2163019100,31750,31750,31750,31750,0
|
|
20241126,155900,2163019100,31750,31750,31750,31750,0
|
|
20241126,155800,2163019100,31750,31750,31750,31750,0
|
|
20241126,155700,2163019100,31750,31750,31750,31750,0
|
|
20241126,155600,2163019100,31750,31750,31750,31750,0
|
|
20241126,155500,2163019100,31750,31750,31750,31750,0
|
|
20241126,155400,2163019100,31750,31750,31750,31750,0
|
|
20241126,155300,2163019100,31750,31750,31750,31750,840
|
|
20241126,155200,2163019100,31750,31750,31750,31750,0
|
|
20241126,155100,2163019100,31750,31750,31750,31750,0
|
|
20241126,155000,2163019100,31750,31750,31750,31750,0
|
|
20241126,154900,2163019100,31750,31750,31750,31750,0
|
|
20241126,154800,2163019100,31750,31750,31750,31750,0
|
|
20241126,154700,2163019100,31750,31750,31750,31750,0
|
|
20241126,154600,2163019100,31750,31750,31750,31750,0
|
|
20241126,154500,2163019100,31750,31750,31750,31750,0
|
|
20241126,154400,2163019100,31750,31750,31750,31750,0
|
|
20241126,154300,2163019100,31750,31750,31750,31750,0
|
|
20241126,154200,2163019100,31750,31750,31750,31750,0
|
|
20241126,154100,2163019100,31750,31750,31750,31750,0
|
|
20241126,154000,2163019100,31750,31750,31750,31750,0
|
|
20241126,153900,2163019100,31750,31750,31750,31750,0
|
|
20241126,153800,2163019100,31750,31750,31750,31750,0
|
|
20241126,153700,2163019100,31750,31750,31750,31750,0
|
|
20241126,153600,2163019100,31750,31750,31750,31750,0
|
|
20241126,153500,2163019100,31750,31750,31750,31750,0
|
|
20241126,153400,2163019100,31750,31750,31750,31750,0
|
|
20241126,153300,2163019100,31750,31750,31750,31750,0
|
|
20241126,153200,2163019100,31750,31750,31750,31750,0
|
|
20241126,153100,2163019100,31750,31750,31750,31750,0
|
|
20241126,153000,2163019100,31750,31750,31750,31750,840
|
|
20241126,152900,2136349100,31850,31850,31850,31850,0
|
|
20241126,152800,2136349100,31850,31850,31850,31850,0
|
|
20241126,152700,2136349100,31850,31850,31850,31850,0
|
|
20241126,152600,2136349100,31850,31850,31850,31850,0
|
|
20241126,152500,2136349100,31850,31850,31850,31850,0
|
|
20241126,152400,2136349100,31850,31850,31850,31850,0
|
|
20241126,152300,2136349100,31850,31850,31850,31850,0
|
|
20241126,152200,2136349100,31850,31850,31850,31850,0
|
|
20241126,152100,2136349100,31850,31850,31850,31850,0
|
|
20241126,152000,2136349100,31850,31850,31850,31850,0
|
|
20241126,151900,2136349100,31850,31950,31950,31800,101
|
|
20241126,151800,2133132750,31950,31850,31950,31850,274
|
|
20241126,151700,2124398000,31850,31850,31850,31800,109
|
|
20241126,151600,2120931350,31850,31850,31850,31850,8
|
|
20241126,151500,2120676550,31900,31900,31900,31900,43
|
|
20241126,151400,2119304850,31900,31900,31900,31900,18
|
|
20241126,151300,2118730650,31900,31850,31900,31850,95
|
|
20241126,151200,2115704750,31850,31850,31850,31800,88
|
|
20241126,151100,2112902250,31850,31900,31900,31850,38
|
|
20241126,151000,2111691850,31900,31900,31900,31800,67
|
|
20241126,150900,2109556550,31900,31850,31900,31850,21
|
|
20241126,150800,2108887500,31900,31850,31900,31850,34
|
|
20241126,150700,2107804400,31850,31850,31850,31850,17
|
|
20241126,150600,2107262950,31800,31850,31850,31800,41
|
|
20241126,150500,2105958650,31850,31850,31850,31850,8
|
|
20241126,150400,2105703850,31850,31900,31900,31850,92
|
|
20241126,150300,2102769300,31900,31900,31900,31750,207
|
|
20241126,150200,2096193350,31900,31850,31900,31850,6
|
|
20241126,150100,2096002000,31900,31900,31900,31900,103
|
|
20241126,150000,2092716300,31900,31900,31900,31900,4
|
|
20241126,145900,2092588700,31900,31800,31900,31800,290
|
|
20241126,145800,2083362700,31850,31900,31900,31850,30
|
|
20241126,145700,2082407100,31900,31900,31900,31900,1
|
|
20241126,145600,2082375200,31900,31900,31900,31900,4
|
|
20241126,145500,2082247600,31900,31900,31900,31900,5
|
|
20241126,145400,2082088100,31900,31900,31900,31900,34
|
|
20241126,145300,2081003500,31900,31800,31900,31800,27
|
|
20241126,145200,2080144800,31850,31900,31900,31800,41
|
|
20241126,145100,2078838650,31800,31900,31900,31800,53
|
|
20241126,145000,2077153050,31900,31900,31900,31900,3
|
|
20241126,144900,2077057350,31850,31750,31850,31750,1017
|
|
20241126,144800,2044760600,31850,31850,31850,31850,24
|
|
20241126,144700,2043996200,31850,31850,31850,31850,41
|
|
20241126,144600,2042690350,31850,31850,31850,31850,1
|
|
20241126,144500,2042658500,31850,31850,31850,31850,2
|
|
20241126,144400,2042594800,31850,31850,31850,31800,5
|
|
20241126,144300,2042435650,31800,31800,31800,31800,10
|
|
20241126,144200,2042117650,31850,31750,31850,31750,346
|
|
20241126,144100,2031131550,31850,31850,31850,31850,2
|
|
20241126,144000,2031067850,31850,31850,31850,31850,4
|
|
20241126,143900,2030940450,31850,31850,31850,31850,7
|
|
20241126,143800,2030717500,31850,31750,31850,31750,793
|
|
20241126,143700,2005524600,31750,31750,31750,31750,1
|
|
20241126,143600,2005492850,31700,31800,31800,31700,88
|
|
20241126,143500,2002702800,31750,31750,31750,31750,280
|
|
20241126,143400,1993812800,31750,31800,31800,31750,102
|
|
20241126,143300,1990574200,31800,31800,31800,31800,2
|
|
20241126,143200,1990510600,31800,31800,31800,31800,101
|
|
20241126,143100,1987298800,31800,31800,31800,31800,3
|
|
20241126,143000,1987203400,31800,31750,31800,31750,3
|
|
20241126,142900,1987108100,31700,31800,31800,31700,302
|
|
20241126,142800,1977534500,31800,31800,31800,31800,1
|
|
20241126,142700,1977502700,31800,31800,31800,31800,2
|
|
20241126,142600,1977439100,31800,31800,31800,31800,3
|
|
20241126,142500,1977343700,31800,31800,31800,31800,2
|
|
20241126,142400,1977280100,31800,31800,31800,31800,2
|
|
20241126,142300,1977216500,31800,31800,31800,31800,1
|
|
20241126,142200,1977184700,31800,31800,31800,31800,7
|
|
20241126,142100,1976962100,31800,31800,31800,31800,23
|
|
20241126,142000,1976230700,31800,31800,31800,31800,2
|
|
20241126,141900,1976167100,31800,31800,31800,31800,1
|
|
20241126,141800,1976135300,31650,31800,31800,31650,37
|
|
20241126,141700,1974963950,31800,31800,31800,31650,34
|
|
20241126,141600,1973882900,31850,31850,31850,31850,2
|
|
20241126,141500,1973819200,31850,31850,31850,31850,132
|
|
20241126,141400,1969615000,31850,31850,31850,31850,1
|
|
20241126,141300,1969583150,31850,31850,31850,31850,2
|
|
20241126,141200,1969519450,31850,31850,31850,31850,8
|
|
20241126,141100,1969264650,31850,31850,31850,31850,2
|
|
20241126,141000,1969200950,31850,31800,31850,31800,41
|
|
20241126,140900,1967897100,31800,31800,31800,31800,1
|
|
20241126,140800,1967865300,31800,31800,31800,31800,11
|
|
20241126,140700,1967515500,31800,31800,31800,31800,2
|
|
20241126,140600,1967451900,31800,31700,31800,31700,577
|
|
20241126,140500,1949158050,31750,31750,31750,31750,1
|
|
20241126,140400,1949126300,31750,31750,31750,31750,4
|
|
20241126,140300,1948999300,31750,31750,31750,31750,1
|
|
20241126,140200,1948967550,31750,31700,31750,31700,25
|
|
20241126,140100,1948174650,31650,31650,31650,31650,273
|
|
20241126,140000,1939534200,31650,31650,31650,31650,1
|
|
20241126,135900,1939502550,31650,31650,31650,31650,23
|
|
20241126,135800,1938774600,31650,31650,31650,31600,10
|
|
20241126,135700,1938458500,31700,31650,31700,31400,1871
|
|
20241126,135600,1879560750,31650,31650,31650,31650,0
|
|
20241126,135500,1879560750,31650,31650,31650,31650,2
|
|
20241126,135400,1879497450,31700,31700,31700,31700,1
|
|
20241126,135300,1879465750,31700,31600,31700,31550,1442
|
|
20241126,135200,1833952150,31700,31700,31700,31700,6
|
|
20241126,135100,1833761950,31700,31700,31700,31700,1
|
|
20241126,135000,1833730250,31600,31600,31600,31600,0
|
|
20241126,134900,1833730250,31600,31700,31700,31600,2
|
|
20241126,134800,1833666950,31700,31700,31700,31700,6
|
|
20241126,134700,1833476750,31700,31700,31700,31700,1
|
|
20241126,134600,1833445050,31700,31700,31700,31700,0
|
|
20241126,134500,1833445050,31700,31650,31700,31650,132
|
|
20241126,134400,1829265950,31550,31550,31550,31550,0
|
|
20241126,134300,1829265950,31550,31650,31650,31550,652
|
|
20241126,134200,1808675150,31650,31700,31700,31650,7
|
|
20241126,134100,1808453300,31600,31600,31600,31600,0
|
|
20241126,134000,1808453300,31600,31600,31600,31600,300
|
|
20241126,133900,1798973300,31600,31650,31650,31600,318
|
|
20241126,133800,1788923600,31650,31650,31650,31600,305
|
|
20241126,133700,1779285350,31600,31650,31650,31550,44
|
|
20241126,133600,1777894300,31650,31650,31650,31650,1
|
|
20241126,133500,1777862650,31600,31600,31600,31600,50
|
|
20241126,133400,1776282650,31550,31550,31550,31550,0
|
|
20241126,133300,1776282650,31550,31550,31550,31550,0
|
|
20241126,133200,1776282650,31550,31650,31650,31550,12
|
|
20241126,133100,1775903350,31650,31650,31650,31650,0
|
|
20241126,133000,1775903350,31650,31650,31650,31650,72
|
|
20241126,132900,1773624550,31650,31650,31650,31650,57
|
|
20241126,132800,1771820500,31600,31600,31600,31600,99
|
|
20241126,132700,1768692100,31650,31700,31700,31650,169
|
|
20241126,132600,1763343200,31650,31650,31650,31650,0
|
|
20241126,132500,1763343200,31650,31700,31700,31650,27
|
|
20241126,132400,1762487400,31700,31700,31700,31700,14
|
|
20241126,132300,1762043600,31700,31700,31700,31700,16
|
|
20241126,132200,1761536400,31650,31750,31750,31650,56
|
|
20241126,132100,1759763400,31750,31750,31750,31750,0
|
|
20241126,132000,1759763400,31750,31750,31750,31750,0
|
|
20241126,131900,1759763400,31750,31750,31750,31750,1
|
|
20241126,131800,1759731650,31750,31750,31750,31750,24
|
|
20241126,131700,1758969650,31700,31700,31700,31700,163
|
|
20241126,131600,1753802550,31700,31600,31700,31600,340
|
|
20241126,131500,1743058050,31600,31600,31600,31600,103
|
|
20241126,131400,1739803250,31650,31700,31700,31600,198
|
|
20241126,131300,1733535000,31700,31700,31700,31700,3
|
|
20241126,131200,1733439900,31700,31650,31700,31650,189
|
|
20241126,131100,1727458000,31650,31650,31650,31650,96
|
|
20241126,131000,1724419600,31750,31750,31750,31750,0
|
|
20241126,130900,1724419600,31750,31750,31750,31750,1
|
|
20241126,130800,1724387850,31700,31700,31700,31700,0
|
|
20241126,130700,1724387850,31700,31700,31700,31700,0
|
|
20241126,130600,1724387850,31700,31700,31700,31700,300
|
|
20241126,130500,1714877850,31800,31800,31800,31800,0
|
|
20241126,130400,1714877850,31800,31800,31800,31800,1
|
|
20241126,130300,1714846050,31800,31800,31800,31800,0
|
|
20241126,130200,1714846050,31800,31800,31800,31800,103
|
|
20241126,130100,1711570650,31800,31800,31800,31800,0
|
|
20241126,130000,1711570650,31800,31800,31800,31800,0
|
|
20241126,125900,1711570650,31800,31800,31800,31800,1
|
|
20241126,125800,1711538850,31750,31750,31750,31750,51
|
|
20241126,125700,1709919600,31750,31750,31750,31750,10
|
|
20241126,125600,1709602100,31800,31800,31800,31800,0
|
|
20241126,125500,1709602100,31800,31850,31850,31800,3
|
|
20241126,125400,1709506650,31850,31850,31850,31850,0
|
|
20241126,125300,1709506650,31850,31850,31850,31850,1
|
|
20241126,125200,1709474800,31850,31850,31850,31850,0
|
|
20241126,125100,1709474800,31850,31850,31850,31850,1
|
|
20241126,125000,1709442950,31850,31850,31850,31850,0
|
|
20241126,124900,1709442950,31850,31800,31850,31750,3
|
|
20241126,124800,1709347550,31750,31750,31750,31750,0
|
|
20241126,124700,1709347550,31750,31750,31850,31750,81
|
|
20241126,124600,1706775500,31850,31850,31850,31850,0
|
|
20241126,124500,1706775500,31850,31850,31850,31850,0
|
|
20241126,124400,1706775500,31850,31850,31850,31850,1
|
|
20241126,124300,1706743650,31850,31850,31850,31850,0
|
|
20241126,124200,1706743650,31850,31850,31850,31850,32
|
|
20241126,124100,1705724450,31900,31900,31900,31900,1
|
|
20241126,124000,1705692550,31800,31850,31850,31800,13
|
|
20241126,123900,1705279100,31800,31800,31800,31800,3
|
|
20241126,123800,1705183700,31900,31900,31900,31900,0
|
|
20241126,123700,1705183700,31900,31900,31900,31850,5
|
|
20241126,123600,1705024300,31850,31850,31850,31850,212
|
|
20241126,123500,1698272100,31800,31800,31800,31800,16
|
|
20241126,123400,1697763300,31750,31750,31750,31750,0
|
|
20241126,123300,1697763300,31750,31750,31750,31750,0
|
|
20241126,123200,1697763300,31750,31750,31750,31750,0
|
|
20241126,123100,1697763300,31750,31750,31750,31750,0
|
|
20241126,123000,1697763300,31750,31750,31850,31750,1031
|
|
20241126,122900,1665011000,31750,31750,31750,31750,0
|
|
20241126,122800,1665011000,31750,31750,31750,31750,0
|
|
20241126,122700,1665011000,31750,31750,31750,31750,1
|
|
20241126,122600,1664979250,31750,31750,31750,31750,17
|
|
20241126,122500,1664439500,31750,31750,31750,31750,1
|
|
20241126,122400,1664407750,31700,31750,31750,31700,431
|
|
20241126,122300,1650726000,31750,31750,31750,31750,0
|
|
20241126,122200,1650726000,31750,31750,31750,31750,8
|
|
20241126,122100,1650472000,31800,31800,31800,31800,0
|
|
20241126,122000,1650472000,31800,31750,31800,31750,481
|
|
20241126,121900,1635197850,31750,31750,31750,31750,1
|
|
20241126,121800,1635166100,31750,31750,31750,31700,470
|
|
20241126,121700,1620263450,31700,31700,31700,31700,94
|
|
20241126,121600,1617283650,31700,31700,31700,31700,5
|
|
20241126,121500,1617125150,31700,31700,31700,31700,100
|
|
20241126,121400,1613955150,31650,31650,31650,31650,0
|
|
20241126,121300,1613955150,31650,31650,31650,31650,46
|
|
20241126,121200,1612499250,31700,31700,31700,31700,1
|
|
20241126,121100,1612467550,31650,31700,31700,31650,1337
|
|
20241126,121000,1570139650,31700,31700,31700,31700,0
|
|
20241126,120900,1570139650,31700,31700,31700,31700,163
|
|
20241126,120800,1564972550,31700,31800,31800,31700,16
|
|
20241126,120700,1564465250,31800,31800,31800,31800,0
|
|
20241126,120600,1564465250,31800,31800,31800,31800,0
|
|
20241126,120500,1564465250,31800,31800,31800,31800,0
|
|
20241126,120400,1564465250,31800,31800,31800,31800,50
|
|
20241126,120300,1562875250,31800,31800,31800,31800,1
|
|
20241126,120200,1562843450,31800,31800,31800,31800,0
|
|
20241126,120100,1562843450,31800,31800,31800,31800,1
|
|
20241126,120000,1562811650,31800,31800,31800,31800,2
|
|
20241126,115900,1562748050,31800,31800,31800,31800,7
|
|
20241126,115800,1562525450,31800,31800,31800,31800,15
|
|
20241126,115700,1562048450,31700,31800,31800,31700,12
|
|
20241126,115600,1561667950,31750,31750,31750,31750,25
|
|
20241126,115500,1560874200,31750,31750,31750,31750,100
|
|
20241126,115400,1557699200,31750,31750,31750,31750,2
|
|
20241126,115300,1557635700,31900,31900,31900,31850,7383
|
|
20241126,115200,1322126400,31900,31850,31900,31850,228
|
|
20241126,115100,1314857850,31900,31850,31900,31800,486
|
|
20241126,115000,1299378300,31750,31750,31750,31750,180
|
|
20241126,114900,1293663300,31850,31800,31850,31800,416
|
|
20241126,114800,1280433950,31800,31800,31800,31800,2
|
|
20241126,114700,1280370350,31700,31700,31700,31700,6
|
|
20241126,114600,1280180150,31750,31750,31750,31750,1
|
|
20241126,114500,1280148400,31750,31800,31800,31750,15
|
|
20241126,114400,1279672050,31750,31750,31750,31750,31
|
|
20241126,114300,1278687800,31750,31750,31750,31750,1
|
|
20241126,114200,1278656050,31750,31750,31750,31750,1
|
|
20241126,114100,1278624300,31750,31750,31750,31750,0
|
|
20241126,114000,1278624300,31750,31750,31750,31750,3
|
|
20241126,113900,1278529050,31750,31750,31750,31700,478
|
|
20241126,113800,1263357800,31750,31700,31750,31700,44
|
|
20241126,113700,1261962900,31750,31750,31750,31750,2
|
|
20241126,113600,1261899400,31750,31750,31750,31750,1
|
|
20241126,113500,1261867650,31700,31700,31700,31700,5
|
|
20241126,113400,1261709150,31700,31700,31700,31700,2
|
|
20241126,113300,1261645750,31700,31750,31750,31700,90
|
|
20241126,113200,1258792600,31700,31700,31700,31700,33
|
|
20241126,113100,1257746500,31700,31700,31700,31700,67
|
|
20241126,113000,1255622600,31700,31700,31700,31700,140
|
|
20241126,112900,1251184600,31700,31700,31700,31700,2
|
|
20241126,112800,1251121200,31700,31700,31700,31700,1
|
|
20241126,112700,1251089500,31700,31700,31700,31700,6
|
|
20241126,112600,1250899300,31750,31750,31750,31750,12
|
|
20241126,112500,1250518300,31750,31750,31750,31750,1
|
|
20241126,112400,1250486550,31750,31750,31750,31700,117
|
|
20241126,112300,1246776800,31750,31750,31750,31750,21
|
|
20241126,112200,1246110050,31750,31700,31750,31650,143
|
|
20241126,112100,1241577850,31700,31650,31700,31650,176
|
|
20241126,112000,1236005850,31650,31650,31650,31650,6
|
|
20241126,111900,1235815950,31650,31650,31650,31650,27
|
|
20241126,111800,1234961400,31650,31650,31650,31650,3
|
|
20241126,111700,1234866450,31600,31650,31650,31600,597
|
|
20241126,111600,1216001200,31650,31650,31650,31650,79
|
|
20241126,111500,1213500850,31650,31650,31650,31650,1
|
|
20241126,111400,1213469200,31650,31650,31650,31650,2
|
|
20241126,111300,1213405900,31650,31650,31650,31650,0
|
|
20241126,111200,1213405900,31650,31600,31650,31600,12
|
|
20241126,111100,1213026150,31600,31650,31650,31600,71
|
|
20241126,111000,1210782500,31650,31650,31650,31650,200
|
|
20241126,110900,1204452500,31650,31700,31700,31650,102
|
|
20241126,110800,1201224100,31700,31650,31700,31650,21
|
|
20241126,110700,1200559400,31650,31650,31650,31650,35
|
|
20241126,110600,1199451650,31650,31550,31650,31550,38
|
|
20241126,110500,1198252550,31650,31600,31650,31600,3
|
|
20241126,110400,1198157700,31650,31650,31650,31650,0
|
|
20241126,110300,1198157700,31650,31600,31650,31550,770
|
|
20241126,110200,1173845450,31650,31700,31700,31650,38
|
|
20241126,110100,1172642700,31700,31700,31700,31700,2
|
|
20241126,110000,1172579300,31650,31700,31700,31650,51
|
|
20241126,105900,1170965100,31650,31700,31700,31650,79
|
|
20241126,105800,1168464700,31700,31700,31700,31700,0
|
|
20241126,105700,1168464700,31700,31700,31700,31700,2
|
|
20241126,105600,1168401300,31650,31750,31750,31650,51
|
|
20241126,105500,1166787050,31700,31700,31750,31700,491
|
|
20241126,105400,1151207350,31750,31750,31750,31750,58
|
|
20241126,105300,1149365850,31750,31750,31750,31750,1
|
|
20241126,105200,1149334100,31700,31700,31700,31700,50
|
|
20241126,105100,1147749100,31700,31700,31700,31700,21
|
|
20241126,105000,1147083400,31700,31700,31700,31700,2
|
|
20241126,104900,1147020000,31700,31700,31700,31700,42
|
|
20241126,104800,1145688600,31650,31600,31650,31600,295
|
|
20241126,104700,1136352850,31650,31650,31650,31650,30
|
|
20241126,104600,1135403350,31700,31700,31700,31700,7
|
|
20241126,104500,1135181450,31700,31750,31750,31700,18
|
|
20241126,104400,1134610350,31750,31750,31750,31750,3
|
|
20241126,104300,1134515100,31750,31750,31750,31750,1
|
|
20241126,104200,1134483350,31750,31750,31750,31750,5
|
|
20241126,104100,1134324600,31750,31600,31750,31600,489
|
|
20241126,104000,1118829250,31650,31650,31650,31650,2
|
|
20241126,103900,1118765950,31650,31650,31650,31650,1
|
|
20241126,103800,1118734300,31650,31650,31650,31650,1
|
|
20241126,103700,1118702650,31650,31650,31650,31650,12
|
|
20241126,103600,1118322850,31650,31650,31650,31650,2
|
|
20241126,103500,1118259550,31650,31650,31650,31650,0
|
|
20241126,103400,1118259550,31650,31650,31650,31650,2
|
|
20241126,103300,1118196250,31550,31600,31600,31550,28
|
|
20241126,103200,1117311800,31600,31550,31600,31550,61
|
|
20241126,103100,1115387200,31550,31700,31700,31550,104
|
|
20241126,103000,1112105800,31650,31650,31650,31650,134
|
|
20241126,102900,1107864700,31650,31650,31650,31650,2
|
|
20241126,102800,1107801400,31550,31650,31650,31550,10
|
|
20241126,102700,1107485350,31650,31650,31650,31650,2
|
|
20241126,102600,1107422050,31650,31650,31650,31650,215
|
|
20241126,102500,1100617300,31650,31650,31650,31600,41
|
|
20241126,102400,1099319900,31650,31650,31650,31650,5
|
|
20241126,102300,1099161650,31650,31650,31650,31650,2
|
|
20241126,102200,1099098350,31700,31550,31700,31500,202
|
|
20241126,102100,1092725000,31650,31600,31650,31600,428
|
|
20241126,102000,1079193150,31600,31600,31600,31600,23
|
|
20241126,101900,1078466350,31650,31650,31650,31650,0
|
|
20241126,101800,1078466350,31650,31600,31650,31600,132
|
|
20241126,101700,1074294700,31600,31600,31600,31600,1
|
|
20241126,101600,1074263100,31600,31600,31600,31600,0
|
|
20241126,101500,1074263100,31600,31550,31650,31550,102
|
|
20241126,101400,1071044850,31700,31700,31700,31700,1
|
|
20241126,101300,1071013150,31700,31700,31700,31700,1
|
|
20241126,101200,1070981450,31700,31700,31700,31700,3
|
|
20241126,101100,1070886350,31600,31600,31600,31600,102
|
|
20241126,101000,1067663150,31600,31600,31600,31600,3
|
|
20241126,100900,1067568350,31600,31650,31700,31550,617
|
|
20241126,100800,1048046700,31600,31650,31650,31600,120
|
|
20241126,100700,1044254600,31600,31500,31600,31500,46
|
|
20241126,100600,1042801400,31500,31600,31600,31500,170
|
|
20241126,100500,1037446200,31550,31550,31550,31550,331
|
|
20241126,100400,1027003150,31550,31500,31550,31500,81
|
|
20241126,100300,1024451600,31550,31600,31600,31550,298
|
|
20241126,100200,1015049650,31550,31600,31600,31550,25
|
|
20241126,100100,1014260400,31600,31600,31600,31600,48
|
|
20241126,100000,1012743600,31600,31600,31600,31600,1
|
|
20241126,095900,1012712000,31600,31600,31600,31600,0
|
|
20241126,095800,1012712000,31600,31650,31650,31600,2
|
|
20241126,095700,1012648750,31600,31650,31650,31600,51
|
|
20241126,095600,1011037100,31650,31600,31650,31600,130
|
|
20241126,095500,1006928800,31600,31600,31600,31600,58
|
|
20241126,095400,1005096000,31600,31600,31600,31600,8
|
|
20241126,095300,1004843200,31550,31600,31600,31550,40
|
|
20241126,095200,1003581100,31650,31650,31650,31650,2
|
|
20241126,095100,1003517800,31650,31600,31650,31600,139
|
|
20241126,095000,999123450,31650,31600,31650,31600,47
|
|
20241126,094900,997638000,31600,31650,31650,31600,224
|
|
20241126,094800,990554700,31650,31550,31650,31550,82
|
|
20241126,094700,987966000,31500,31550,31550,31500,3
|
|
20241126,094600,987871400,31500,31600,31600,31500,13
|
|
20241126,094500,987461100,31500,31500,31500,31500,80
|
|
20241126,094400,984941100,31550,31600,31600,31550,107
|
|
20241126,094300,981564750,31550,31650,31650,31550,44
|
|
20241126,094200,980176450,31650,31650,31650,31550,20
|
|
20241126,094100,979544950,31650,31500,31650,31500,14
|
|
20241126,094000,979103500,31500,31400,31500,31400,154
|
|
20241126,093900,974263050,31400,31350,31400,31300,251
|
|
20241126,093800,966396650,31300,31450,31450,31300,1468
|
|
20241126,093700,920290200,31450,31500,31500,31450,1732
|
|
20241126,093600,865753600,31500,31500,31500,31500,189
|
|
20241126,093500,859800100,31550,31600,31600,31550,339
|
|
20241126,093400,849104600,31600,31550,31600,31500,199
|
|
20241126,093300,842826850,31550,31650,31700,31550,407
|
|
20241126,093200,829955200,31750,31650,31750,31650,85
|
|
20241126,093100,827264850,31650,31750,31750,31650,82
|
|
20241126,093000,824666050,31750,31750,31750,31550,410
|
|
20241126,092900,811679650,31600,31600,31700,31600,138
|
|
20241126,092800,807306550,31600,31500,31600,31500,702
|
|
20241126,092700,785152400,31500,31600,31600,31450,928
|
|
20241126,092600,755919000,31600,31600,31650,31550,724
|
|
20241126,092500,733053600,31650,31850,31850,31650,545
|
|
20241126,092400,715794250,31850,31850,31850,31850,10
|
|
20241126,092300,715475750,31750,31750,31750,31650,100
|
|
20241126,092200,712310450,31750,31750,31750,31650,297
|
|
20241126,092100,702895750,31750,31650,31750,31650,694
|
|
20241126,092000,680928250,31650,31800,31800,31650,425
|
|
20241126,091900,667468850,31850,31850,31850,31850,111
|
|
20241126,091800,663933500,31950,31950,31950,31950,0
|
|
20241126,091700,663933500,31950,31750,31950,31600,328
|
|
20241126,091600,653550050,31700,31650,31700,31500,766
|
|
20241126,091500,629379900,31600,31850,31850,31600,2289
|
|
20241126,091400,556772700,31850,31900,31900,31800,347
|
|
20241126,091300,545719650,31900,32000,32000,31900,724
|
|
20241126,091200,522584250,32100,32100,32100,32100,1
|
|
20241126,091100,522552150,32000,32100,32100,31950,556
|
|
20241126,091000,504751650,32200,32200,32200,32200,1
|
|
20241126,090900,504719450,32200,32000,32200,32000,153
|
|
20241126,090800,499823250,32000,31800,32000,31650,3852
|
|
20241126,090700,376636700,31800,31750,31800,31700,198
|
|
20241126,090600,370352750,31700,31850,31850,31700,479
|
|
20241126,090500,355147700,31850,32000,32050,31850,690
|
|
20241126,090400,333113300,31950,31950,32000,31950,18
|
|
20241126,090300,332538100,32000,32150,32200,32000,890
|
|
20241126,090200,303982500,32150,32150,32200,32150,6551
|
|
20241126,090100,93367550,32250,32300,32300,32200,753
|
|
20241126,090000,69107000,32350,32550,32550,32350,2126
|