674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,201100,119530700,21050,21050,21050,21050,342
|
|
20241126,201000,119530700,21050,21050,21050,21050,0
|
|
20241126,200900,119530700,21050,21050,21050,21050,0
|
|
20241126,200800,119530700,21050,21050,21050,21050,0
|
|
20241126,200700,119530700,21050,21050,21050,21050,0
|
|
20241126,200600,119530700,21050,21050,21050,21050,0
|
|
20241126,200500,119530700,21050,21050,21050,21050,0
|
|
20241126,200400,119530700,21050,21050,21050,21050,0
|
|
20241126,200300,119530700,21050,21050,21050,21050,0
|
|
20241126,200200,119530700,21050,21050,21050,21050,0
|
|
20241126,200100,119530700,21050,21050,21050,21050,0
|
|
20241126,200000,119530700,21050,21050,21050,21050,0
|
|
20241126,195900,119530700,21050,21050,21050,21050,0
|
|
20241126,195800,119530700,21050,21050,21050,21050,0
|
|
20241126,195700,119530700,21050,21050,21050,21050,0
|
|
20241126,195600,119530700,21050,21050,21050,21050,0
|
|
20241126,195500,119530700,21050,21050,21050,21050,0
|
|
20241126,195400,119530700,21050,21050,21050,21050,0
|
|
20241126,195300,119530700,21050,21050,21050,21050,0
|
|
20241126,195200,119530700,21050,21050,21050,21050,0
|
|
20241126,195100,119530700,21050,21050,21050,21050,0
|
|
20241126,195000,119530700,21050,21050,21050,21050,0
|
|
20241126,194900,119530700,21050,21050,21050,21050,0
|
|
20241126,194800,119530700,21050,21050,21050,21050,0
|
|
20241126,194700,119530700,21050,21050,21050,21050,0
|
|
20241126,194600,119530700,21050,21050,21050,21050,0
|
|
20241126,194500,119530700,21050,21050,21050,21050,0
|
|
20241126,194400,119530700,21050,21050,21050,21050,0
|
|
20241126,194300,119530700,21050,21050,21050,21050,0
|
|
20241126,194200,119530700,21050,21050,21050,21050,0
|
|
20241126,194100,119530700,21050,21050,21050,21050,342
|
|
20241126,194000,119530700,21050,21050,21050,21050,0
|
|
20241126,193900,119530700,21050,21050,21050,21050,0
|
|
20241126,193800,119530700,21050,21050,21050,21050,0
|
|
20241126,193700,119530700,21050,21050,21050,21050,0
|
|
20241126,193600,119530700,21050,21050,21050,21050,0
|
|
20241126,193500,119530700,21050,21050,21050,21050,0
|
|
20241126,193400,119530700,21050,21050,21050,21050,0
|
|
20241126,193300,119530700,21050,21050,21050,21050,0
|
|
20241126,193200,119530700,21050,21050,21050,21050,0
|
|
20241126,193100,119530700,21050,21050,21050,21050,0
|
|
20241126,193000,119530700,21050,21050,21050,21050,0
|
|
20241126,192900,119530700,21050,21050,21050,21050,0
|
|
20241126,192800,119530700,21050,21050,21050,21050,0
|
|
20241126,192700,119530700,21050,21050,21050,21050,0
|
|
20241126,192600,119530700,21050,21050,21050,21050,0
|
|
20241126,192500,119530700,21050,21050,21050,21050,0
|
|
20241126,192400,119530700,21050,21050,21050,21050,0
|
|
20241126,192300,119530700,21050,21050,21050,21050,0
|
|
20241126,192200,119530700,21050,21050,21050,21050,0
|
|
20241126,192100,119530700,21050,21050,21050,21050,0
|
|
20241126,192000,119530700,21050,21050,21050,21050,0
|
|
20241126,191900,119530700,21050,21050,21050,21050,0
|
|
20241126,191800,119530700,21050,21050,21050,21050,0
|
|
20241126,191700,119530700,21050,21050,21050,21050,0
|
|
20241126,191600,119530700,21050,21050,21050,21050,0
|
|
20241126,191500,119530700,21050,21050,21050,21050,0
|
|
20241126,191400,119530700,21050,21050,21050,21050,0
|
|
20241126,191300,119530700,21050,21050,21050,21050,0
|
|
20241126,191200,119530700,21050,21050,21050,21050,0
|
|
20241126,191100,119530700,21050,21050,21050,21050,342
|
|
20241126,191000,119530700,21050,21050,21050,21050,0
|
|
20241126,190900,119530700,21050,21050,21050,21050,0
|
|
20241126,190800,119530700,21050,21050,21050,21050,0
|
|
20241126,190700,119530700,21050,21050,21050,21050,0
|
|
20241126,190600,119530700,21050,21050,21050,21050,0
|
|
20241126,190500,119530700,21050,21050,21050,21050,0
|
|
20241126,190400,119530700,21050,21050,21050,21050,0
|
|
20241126,190300,119530700,21050,21050,21050,21050,0
|
|
20241126,190200,119530700,21050,21050,21050,21050,0
|
|
20241126,190100,119530700,21050,21050,21050,21050,0
|
|
20241126,190000,119530700,21050,21050,21050,21050,0
|
|
20241126,185900,119530700,21050,21050,21050,21050,0
|
|
20241126,185800,119530700,21050,21050,21050,21050,0
|
|
20241126,185700,119530700,21050,21050,21050,21050,0
|
|
20241126,185600,119530700,21050,21050,21050,21050,0
|
|
20241126,185500,119530700,21050,21050,21050,21050,0
|
|
20241126,185400,119530700,21050,21050,21050,21050,0
|
|
20241126,185300,119530700,21050,21050,21050,21050,0
|
|
20241126,185200,119530700,21050,21050,21050,21050,0
|
|
20241126,185100,119530700,21050,21050,21050,21050,0
|
|
20241126,185000,119530700,21050,21050,21050,21050,0
|
|
20241126,184900,119530700,21050,21050,21050,21050,0
|
|
20241126,184800,119530700,21050,21050,21050,21050,0
|
|
20241126,184700,119530700,21050,21050,21050,21050,0
|
|
20241126,184600,119530700,21050,21050,21050,21050,0
|
|
20241126,184500,119530700,21050,21050,21050,21050,0
|
|
20241126,184400,119530700,21050,21050,21050,21050,0
|
|
20241126,184300,119530700,21050,21050,21050,21050,0
|
|
20241126,184200,119530700,21050,21050,21050,21050,0
|
|
20241126,184100,119530700,21050,21050,21050,21050,342
|
|
20241126,184000,119530700,21050,21050,21050,21050,0
|
|
20241126,183900,119530700,21050,21050,21050,21050,0
|
|
20241126,183800,119530700,21050,21050,21050,21050,0
|
|
20241126,183700,119530700,21050,21050,21050,21050,0
|
|
20241126,183600,119530700,21050,21050,21050,21050,0
|
|
20241126,183500,119530700,21050,21050,21050,21050,0
|
|
20241126,183400,119530700,21050,21050,21050,21050,0
|
|
20241126,183300,119530700,21050,21050,21050,21050,0
|
|
20241126,183200,119530700,21050,21050,21050,21050,0
|
|
20241126,183100,119530700,21050,21050,21050,21050,0
|
|
20241126,183000,119530700,21050,21050,21050,21050,0
|
|
20241126,182900,119530700,21050,21050,21050,21050,0
|
|
20241126,182800,119530700,21050,21050,21050,21050,0
|
|
20241126,182700,119530700,21050,21050,21050,21050,0
|
|
20241126,182600,119530700,21050,21050,21050,21050,0
|
|
20241126,182500,119530700,21050,21050,21050,21050,0
|
|
20241126,182400,119530700,21050,21050,21050,21050,0
|
|
20241126,182300,119530700,21050,21050,21050,21050,0
|
|
20241126,182200,119530700,21050,21050,21050,21050,0
|
|
20241126,182100,119530700,21050,21050,21050,21050,0
|
|
20241126,182000,119530700,21050,21050,21050,21050,0
|
|
20241126,181900,119530700,21050,21050,21050,21050,0
|
|
20241126,181800,119530700,21050,21050,21050,21050,0
|
|
20241126,181700,119530700,21050,21050,21050,21050,0
|
|
20241126,181600,119530700,21050,21050,21050,21050,0
|
|
20241126,181500,119530700,21050,21050,21050,21050,0
|
|
20241126,181400,119530700,21050,21050,21050,21050,0
|
|
20241126,181300,119530700,21050,21050,21050,21050,0
|
|
20241126,181200,119530700,21050,21050,21050,21050,0
|
|
20241126,181100,119530700,21050,21050,21050,21050,342
|
|
20241126,181000,119530700,21050,21050,21050,21050,0
|
|
20241126,180900,119530700,21050,21050,21050,21050,0
|
|
20241126,180800,119530700,21050,21050,21050,21050,0
|
|
20241126,180700,119530700,21050,21050,21050,21050,0
|
|
20241126,180600,119530700,21050,21050,21050,21050,0
|
|
20241126,180500,119530700,21050,21050,21050,21050,0
|
|
20241126,180400,119530700,21050,21050,21050,21050,0
|
|
20241126,180300,119530700,21050,21050,21050,21050,0
|
|
20241126,180200,119530700,21050,21050,21050,21050,0
|
|
20241126,180100,119530700,21050,21050,21050,21050,0
|
|
20241126,180000,119530700,21050,21050,21050,21050,0
|
|
20241126,175900,119530700,21050,21050,21050,21050,0
|
|
20241126,175800,119530700,21050,21050,21050,21050,0
|
|
20241126,175700,119530700,21050,21050,21050,21050,0
|
|
20241126,175600,119530700,21050,21050,21050,21050,0
|
|
20241126,175500,119530700,21050,21050,21050,21050,0
|
|
20241126,175400,119530700,21050,21050,21050,21050,0
|
|
20241126,175300,119530700,21050,21050,21050,21050,0
|
|
20241126,175200,119530700,21050,21050,21050,21050,0
|
|
20241126,175100,119530700,21050,21050,21050,21050,0
|
|
20241126,175000,119530700,21050,21050,21050,21050,0
|
|
20241126,174900,119530700,21050,21050,21050,21050,0
|
|
20241126,174800,119530700,21050,21050,21050,21050,0
|
|
20241126,174700,119530700,21050,21050,21050,21050,0
|
|
20241126,174600,119530700,21050,21050,21050,21050,0
|
|
20241126,174500,119530700,21050,21050,21050,21050,0
|
|
20241126,174400,119530700,21050,21050,21050,21050,0
|
|
20241126,174300,119530700,21050,21050,21050,21050,0
|
|
20241126,174200,119530700,21050,21050,21050,21050,0
|
|
20241126,174100,119530700,21050,21050,21050,21050,342
|
|
20241126,174000,119530700,21050,21050,21050,21050,0
|
|
20241126,173900,119530700,21050,21050,21050,21050,0
|
|
20241126,173800,119530700,21050,21050,21050,21050,0
|
|
20241126,173700,119530700,21050,21050,21050,21050,0
|
|
20241126,173600,119530700,21050,21050,21050,21050,0
|
|
20241126,173500,119530700,21050,21050,21050,21050,0
|
|
20241126,173400,119530700,21050,21050,21050,21050,0
|
|
20241126,173300,119530700,21050,21050,21050,21050,0
|
|
20241126,173200,119530700,21050,21050,21050,21050,0
|
|
20241126,173100,119530700,21050,21050,21050,21050,0
|
|
20241126,173000,119530700,21050,21050,21050,21050,0
|
|
20241126,172900,119530700,21050,21050,21050,21050,0
|
|
20241126,172800,119530700,21050,21050,21050,21050,0
|
|
20241126,172700,119530700,21050,21050,21050,21050,0
|
|
20241126,172600,119530700,21050,21050,21050,21050,0
|
|
20241126,172500,119530700,21050,21050,21050,21050,0
|
|
20241126,172400,119530700,21050,21050,21050,21050,0
|
|
20241126,172300,119530700,21050,21050,21050,21050,0
|
|
20241126,172200,119530700,21050,21050,21050,21050,0
|
|
20241126,172100,119530700,21050,21050,21050,21050,0
|
|
20241126,172000,119530700,21050,21050,21050,21050,0
|
|
20241126,171900,119530700,21050,21050,21050,21050,0
|
|
20241126,171800,119530700,21050,21050,21050,21050,0
|
|
20241126,171700,119530700,21050,21050,21050,21050,0
|
|
20241126,171600,119530700,21050,21050,21050,21050,0
|
|
20241126,171500,119530700,21050,21050,21050,21050,0
|
|
20241126,171400,119530700,21050,21050,21050,21050,0
|
|
20241126,171300,119530700,21050,21050,21050,21050,0
|
|
20241126,171200,119530700,21050,21050,21050,21050,0
|
|
20241126,171100,119530700,21050,21050,21050,21050,342
|
|
20241126,171000,119530700,21050,21050,21050,21050,0
|
|
20241126,170900,119530700,21050,21050,21050,21050,0
|
|
20241126,170800,119530700,21050,21050,21050,21050,0
|
|
20241126,170700,119530700,21050,21050,21050,21050,0
|
|
20241126,170600,119530700,21050,21050,21050,21050,0
|
|
20241126,170500,119530700,21050,21050,21050,21050,0
|
|
20241126,170400,119530700,21050,21050,21050,21050,0
|
|
20241126,170300,119530700,21050,21050,21050,21050,0
|
|
20241126,170200,119530700,21050,21050,21050,21050,0
|
|
20241126,170100,119530700,21050,21050,21050,21050,0
|
|
20241126,170000,119530700,21050,21050,21050,21050,0
|
|
20241126,165900,119530700,21050,21050,21050,21050,0
|
|
20241126,165800,119530700,21050,21050,21050,21050,0
|
|
20241126,165700,119530700,21050,21050,21050,21050,0
|
|
20241126,165600,119530700,21050,21050,21050,21050,0
|
|
20241126,165500,119530700,21050,21050,21050,21050,0
|
|
20241126,165400,119530700,21050,21050,21050,21050,0
|
|
20241126,165300,119530700,21050,21050,21050,21050,0
|
|
20241126,165200,119530700,21050,21050,21050,21050,0
|
|
20241126,165100,119530700,21050,21050,21050,21050,0
|
|
20241126,165000,119530700,21050,21050,21050,21050,0
|
|
20241126,164900,119530700,21050,21050,21050,21050,0
|
|
20241126,164800,119530700,21050,21050,21050,21050,0
|
|
20241126,164700,119530700,21050,21050,21050,21050,0
|
|
20241126,164600,119530700,21050,21050,21050,21050,0
|
|
20241126,164500,119530700,21050,21050,21050,21050,0
|
|
20241126,164400,119530700,21050,21050,21050,21050,0
|
|
20241126,164300,119530700,21050,21050,21050,21050,0
|
|
20241126,164200,119530700,21050,21050,21050,21050,0
|
|
20241126,164100,119530700,21050,21050,21050,21050,342
|
|
20241126,164000,119530700,21050,21050,21050,21050,0
|
|
20241126,163900,119530700,21050,21050,21050,21050,0
|
|
20241126,163800,119530700,21050,21050,21050,21050,0
|
|
20241126,163700,119530700,21050,21050,21050,21050,0
|
|
20241126,163600,119530700,21050,21050,21050,21050,0
|
|
20241126,163500,119530700,21050,21050,21050,21050,0
|
|
20241126,163400,119530700,21050,21050,21050,21050,0
|
|
20241126,163300,119530700,21050,21050,21050,21050,0
|
|
20241126,163200,119530700,21050,21050,21050,21050,0
|
|
20241126,163100,119530700,21050,21050,21050,21050,0
|
|
20241126,163000,119530700,21050,21050,21050,21050,0
|
|
20241126,162900,119530700,21050,21050,21050,21050,0
|
|
20241126,162800,119530700,21050,21050,21050,21050,0
|
|
20241126,162700,119530700,21050,21050,21050,21050,0
|
|
20241126,162600,119530700,21050,21050,21050,21050,0
|
|
20241126,162500,119530700,21050,21050,21050,21050,0
|
|
20241126,162400,119530700,21050,21050,21050,21050,0
|
|
20241126,162300,119530700,21050,21050,21050,21050,0
|
|
20241126,162200,119530700,21050,21050,21050,21050,0
|
|
20241126,162100,119530700,21050,21050,21050,21050,0
|
|
20241126,162000,119530700,21050,21050,21050,21050,0
|
|
20241126,161900,119530700,21050,21050,21050,21050,0
|
|
20241126,161800,119530700,21050,21050,21050,21050,0
|
|
20241126,161700,119530700,21050,21050,21050,21050,0
|
|
20241126,161600,119530700,21050,21050,21050,21050,0
|
|
20241126,161500,119530700,21050,21050,21050,21050,0
|
|
20241126,161400,119530700,21050,21050,21050,21050,0
|
|
20241126,161300,119530700,21050,21050,21050,21050,0
|
|
20241126,161200,119530700,21050,21050,21050,21050,0
|
|
20241126,161100,119530700,21050,21050,21050,21050,342
|
|
20241126,161000,119530700,21050,21050,21050,21050,0
|
|
20241126,160900,119530700,21050,21050,21050,21050,0
|
|
20241126,160800,119530700,21050,21050,21050,21050,0
|
|
20241126,160700,119530700,21050,21050,21050,21050,0
|
|
20241126,160600,119530700,21050,21050,21050,21050,0
|
|
20241126,160500,119530700,21050,21050,21050,21050,0
|
|
20241126,160400,119530700,21050,21050,21050,21050,0
|
|
20241126,160300,119530700,21050,21050,21050,21050,0
|
|
20241126,160200,119530700,21050,21050,21050,21050,0
|
|
20241126,160100,119530700,21050,21050,21050,21050,0
|
|
20241126,160000,119530700,21050,21050,21050,21050,0
|
|
20241126,155900,119530700,21050,21050,21050,21050,0
|
|
20241126,155800,119530700,21050,21050,21050,21050,0
|
|
20241126,155700,119530700,21050,21050,21050,21050,0
|
|
20241126,155600,119530700,21050,21050,21050,21050,0
|
|
20241126,155500,119530700,21050,21050,21050,21050,0
|
|
20241126,155400,119530700,21050,21050,21050,21050,0
|
|
20241126,155300,119530700,21050,21050,21050,21050,0
|
|
20241126,155200,119530700,21050,21050,21050,21050,0
|
|
20241126,155100,119530700,21050,21050,21050,21050,0
|
|
20241126,155000,119530700,21050,21050,21050,21050,0
|
|
20241126,154900,119530700,21050,21050,21050,21050,0
|
|
20241126,154800,119530700,21050,21050,21050,21050,0
|
|
20241126,154700,119530700,21050,21050,21050,21050,0
|
|
20241126,154600,119530700,21050,21050,21050,21050,0
|
|
20241126,154500,119530700,21050,21050,21050,21050,0
|
|
20241126,154400,119530700,21050,21050,21050,21050,0
|
|
20241126,154300,119530700,21050,21050,21050,21050,0
|
|
20241126,154200,119530700,21050,21050,21050,21050,0
|
|
20241126,154100,119530700,21050,21050,21050,21050,342
|
|
20241126,154000,119530700,21050,21050,21050,21050,0
|
|
20241126,153900,119530700,21050,21050,21050,21050,0
|
|
20241126,153800,119530700,21050,21050,21050,21050,0
|
|
20241126,153700,119530700,21050,21050,21050,21050,0
|
|
20241126,153600,119530700,21050,21050,21050,21050,0
|
|
20241126,153500,119530700,21050,21050,21050,21050,0
|
|
20241126,153400,119530700,21050,21050,21050,21050,0
|
|
20241126,153300,119530700,21050,21050,21050,21050,0
|
|
20241126,153200,119530700,21050,21050,21050,21050,0
|
|
20241126,153100,119530700,21050,21050,21050,21050,0
|
|
20241126,153000,119530700,21050,21050,21050,21050,342
|
|
20241126,152900,112331600,21150,21150,21150,21150,0
|
|
20241126,152800,112331600,21150,21150,21150,21150,0
|
|
20241126,152700,112331600,21150,21150,21150,21150,0
|
|
20241126,152600,112331600,21150,21150,21150,21150,0
|
|
20241126,152500,112331600,21150,21150,21150,21150,0
|
|
20241126,152400,112331600,21150,21150,21150,21150,0
|
|
20241126,152300,112331600,21150,21150,21150,21150,0
|
|
20241126,152200,112331600,21150,21150,21150,21150,0
|
|
20241126,152100,112331600,21150,21150,21150,21150,0
|
|
20241126,152000,112331600,21150,21150,21150,21150,0
|
|
20241126,151900,112331600,21150,21150,21150,21100,31
|
|
20241126,151800,111676300,21150,21150,21150,21150,2
|
|
20241126,151700,111634000,21050,21150,21150,21050,77
|
|
20241126,151600,110012950,21150,21150,21150,21150,49
|
|
20241126,151500,108976600,21100,21150,21150,21100,81
|
|
20241126,151400,107267400,21150,21100,21150,21100,22
|
|
20241126,151300,106803100,21150,21150,21150,21150,2
|
|
20241126,151200,106760800,21150,21150,21150,21150,2
|
|
20241126,151100,106718500,21150,21150,21150,21150,2
|
|
20241126,151000,106676200,21150,21100,21150,21100,3
|
|
20241126,150900,106612800,21150,21150,21150,21150,2
|
|
20241126,150800,106570500,21150,21150,21150,21100,4
|
|
20241126,150700,106485950,21150,21150,21150,21150,2
|
|
20241126,150600,106443650,21150,21150,21150,21150,13
|
|
20241126,150500,106168700,21150,21150,21150,21150,2
|
|
20241126,150400,106126400,21150,21150,21150,21150,1
|
|
20241126,150300,106105250,21050,21150,21150,21050,848
|
|
20241126,150200,88253350,21150,21150,21150,21150,2
|
|
20241126,150100,88211050,21150,21150,21150,21150,2
|
|
20241126,150000,88168750,21150,21150,21150,21150,2
|
|
20241126,145900,88126450,21150,21100,21150,21100,37
|
|
20241126,145800,87345650,21150,21150,21150,21150,2
|
|
20241126,145700,87303350,21150,21150,21150,21150,4
|
|
20241126,145600,87218750,21150,21250,21250,21150,77
|
|
20241126,145500,85589950,21200,21200,21200,21200,45
|
|
20241126,145400,84635950,21200,21200,21200,21200,2
|
|
20241126,145300,84593550,21200,21200,21200,21200,2
|
|
20241126,145200,84551150,21200,21200,21200,21200,13
|
|
20241126,145100,84275550,21200,21200,21200,21200,2
|
|
20241126,145000,84233150,21200,21200,21200,21200,2
|
|
20241126,144900,84190750,21200,21200,21200,21200,2
|
|
20241126,144800,84148350,21200,21200,21200,21200,2
|
|
20241126,144700,84105950,21200,21200,21200,21200,2
|
|
20241126,144600,84063550,21200,21200,21200,21200,2
|
|
20241126,144500,84021150,21200,21200,21200,21200,2
|
|
20241126,144400,83978750,21200,21200,21200,21200,2
|
|
20241126,144300,83936350,21200,21200,21200,21200,2
|
|
20241126,144200,83893950,21200,21200,21200,21200,2
|
|
20241126,144100,83851550,21200,21200,21200,21200,2
|
|
20241126,144000,83809150,21200,21200,21200,21200,2
|
|
20241126,143900,83766750,21200,21200,21200,21200,2
|
|
20241126,143800,83724350,21200,21200,21200,21200,2
|
|
20241126,143700,83681950,21200,21200,21200,21200,2
|
|
20241126,143600,83639550,21200,21200,21200,21200,2
|
|
20241126,143500,83597150,21200,21200,21200,21200,4
|
|
20241126,143400,83512350,21200,21200,21200,21200,2
|
|
20241126,143300,83469950,21200,21200,21200,21200,2
|
|
20241126,143200,83427550,21200,21200,21200,21200,3
|
|
20241126,143100,83363950,21200,21200,21200,21200,2
|
|
20241126,143000,83321550,21200,21200,21200,21200,12
|
|
20241126,142900,83067150,21200,21200,21200,21200,2
|
|
20241126,142800,83024750,21200,21200,21200,21200,2
|
|
20241126,142700,82982350,21200,21200,21200,21200,2
|
|
20241126,142600,82939950,21200,21200,21200,21200,2
|
|
20241126,142500,82897550,21200,21200,21200,21200,2
|
|
20241126,142400,82855150,21200,21200,21200,21200,2
|
|
20241126,142300,82812750,21200,21200,21200,21200,2
|
|
20241126,142200,82770350,21200,21200,21200,21200,2
|
|
20241126,142100,82727950,21200,21200,21200,21200,22
|
|
20241126,142000,82261550,21200,21200,21200,21200,2
|
|
20241126,141900,82219150,21200,21150,21200,21150,34
|
|
20241126,141800,81499950,21150,21150,21150,21150,2
|
|
20241126,141700,81457650,21150,21150,21150,21150,2
|
|
20241126,141600,81415350,21150,21100,21150,21100,12
|
|
20241126,141500,81162050,21150,21100,21150,21100,5
|
|
20241126,141400,81056450,21150,21100,21150,21100,7
|
|
20241126,141300,80908650,21150,21150,21150,21150,4
|
|
20241126,141200,80824050,21050,21050,21050,21050,0
|
|
20241126,141100,80824050,21050,21100,21100,21050,149
|
|
20241126,141000,77680750,21100,21100,21100,21100,12
|
|
20241126,140900,77427550,21100,21100,21100,21100,2
|
|
20241126,140800,77385350,21100,21100,21100,21100,3
|
|
20241126,140700,77322050,21050,21050,21050,21050,122
|
|
20241126,140600,74753950,21050,21050,21050,21050,122
|
|
20241126,140500,72185850,21050,21050,21050,21050,2
|
|
20241126,140400,72143750,21050,21100,21100,21050,15
|
|
20241126,140300,71827900,21100,21100,21100,21100,2
|
|
20241126,140200,71785700,21100,21100,21100,21100,2
|
|
20241126,140100,71743500,21100,21100,21100,21100,2
|
|
20241126,140000,71701300,21100,21050,21100,21050,4
|
|
20241126,135900,71617000,21100,21100,21100,21100,2
|
|
20241126,135800,71574800,21100,21100,21100,21100,2
|
|
20241126,135700,71532600,21100,21050,21100,21050,4
|
|
20241126,135600,71448300,21100,21100,21100,21100,2
|
|
20241126,135500,71406100,21100,21100,21100,21100,2
|
|
20241126,135400,71363900,21100,21050,21100,21050,4
|
|
20241126,135300,71279600,21100,21100,21100,21100,2
|
|
20241126,135200,71237400,21100,21100,21100,21050,6
|
|
20241126,135100,71110900,21100,21100,21100,21100,2
|
|
20241126,135000,71068700,21100,21100,21100,21100,2
|
|
20241126,134900,71026500,21050,21100,21100,21050,4
|
|
20241126,134800,70942200,21100,21100,21100,21100,2
|
|
20241126,134700,70900000,21100,21050,21100,21050,4
|
|
20241126,134600,70815700,21100,21100,21100,21100,2
|
|
20241126,134500,70773500,21100,21100,21100,21100,2
|
|
20241126,134400,70731300,21050,21050,21050,21050,2
|
|
20241126,134300,70689200,21050,21050,21050,21050,0
|
|
20241126,134200,70689200,21050,21050,21050,21050,0
|
|
20241126,134100,70689200,21050,21050,21050,21050,2
|
|
20241126,134000,70647100,21050,21050,21050,21050,0
|
|
20241126,133900,70647100,21050,21050,21050,21050,2
|
|
20241126,133800,70605000,21000,21000,21000,21000,0
|
|
20241126,133700,70605000,21000,21000,21000,21000,0
|
|
20241126,133600,70605000,21000,21000,21000,21000,2
|
|
20241126,133500,70563000,21000,21000,21000,21000,0
|
|
20241126,133400,70563000,21000,21000,21000,21000,2
|
|
20241126,133300,70521000,21000,21000,21000,21000,0
|
|
20241126,133200,70521000,21000,21000,21000,21000,0
|
|
20241126,133100,70521000,21000,21000,21000,21000,102
|
|
20241126,133000,68379000,21000,21000,21000,21000,0
|
|
20241126,132900,68379000,21000,21000,21000,21000,2
|
|
20241126,132800,68337000,21000,21000,21000,21000,0
|
|
20241126,132700,68337000,21000,21000,21000,21000,0
|
|
20241126,132600,68337000,21000,21000,21000,21000,2
|
|
20241126,132500,68295000,21000,21000,21000,21000,0
|
|
20241126,132400,68295000,21000,21000,21000,21000,0
|
|
20241126,132300,68295000,21000,21100,21100,21000,323
|
|
20241126,132200,61496300,21100,21100,21100,21100,0
|
|
20241126,132100,61496300,21100,21100,21100,21100,2
|
|
20241126,132000,61454100,21100,21100,21100,21100,0
|
|
20241126,131900,61454100,21100,21100,21100,21100,0
|
|
20241126,131800,61454100,21100,21100,21100,21100,2
|
|
20241126,131700,61411900,21100,21100,21100,21100,0
|
|
20241126,131600,61411900,21100,21100,21100,21100,2
|
|
20241126,131500,61369700,21100,21100,21100,21100,0
|
|
20241126,131400,61369700,21100,21100,21100,21100,0
|
|
20241126,131300,61369700,21100,21100,21100,21100,12
|
|
20241126,131200,61116500,21100,21100,21100,21100,0
|
|
20241126,131100,61116500,21100,21100,21100,21100,0
|
|
20241126,131000,61116500,21100,21100,21100,21100,2
|
|
20241126,130900,61074300,21100,21100,21100,21100,0
|
|
20241126,130800,61074300,21100,21100,21100,21100,2
|
|
20241126,130700,61032100,21050,21050,21050,21050,0
|
|
20241126,130600,61032100,21050,21100,21100,21050,100
|
|
20241126,130500,58926250,21150,21200,21200,21150,7
|
|
20241126,130400,58778000,21100,21100,21100,21100,0
|
|
20241126,130300,58778000,21100,21100,21100,21100,0
|
|
20241126,130200,58778000,21100,21100,21100,21100,0
|
|
20241126,130100,58778000,21100,21100,21100,21100,0
|
|
20241126,130000,58778000,21100,21100,21100,21100,0
|
|
20241126,125900,58778000,21100,21100,21100,21100,0
|
|
20241126,125800,58778000,21100,21100,21100,21100,0
|
|
20241126,125700,58778000,21100,21100,21100,21100,0
|
|
20241126,125600,58778000,21100,21100,21100,21100,0
|
|
20241126,125500,58778000,21100,21150,21150,21100,119
|
|
20241126,125400,56266550,21100,21100,21100,21100,0
|
|
20241126,125300,56266550,21100,21100,21100,21100,0
|
|
20241126,125200,56266550,21100,21100,21100,21100,0
|
|
20241126,125100,56266550,21100,21100,21100,21100,0
|
|
20241126,125000,56266550,21100,21100,21100,21100,0
|
|
20241126,124900,56266550,21100,21100,21100,21100,0
|
|
20241126,124800,56266550,21100,21100,21100,21100,2
|
|
20241126,124700,56224350,21150,21150,21150,21150,0
|
|
20241126,124600,56224350,21150,21150,21150,21150,10
|
|
20241126,124500,56012850,21200,21200,21200,21200,0
|
|
20241126,124400,56012850,21200,21200,21200,21200,0
|
|
20241126,124300,56012850,21200,21200,21200,21200,0
|
|
20241126,124200,56012850,21200,21200,21200,21200,0
|
|
20241126,124100,56012850,21200,21200,21200,21200,0
|
|
20241126,124000,56012850,21200,21200,21200,21200,0
|
|
20241126,123900,56012850,21200,21200,21200,21200,0
|
|
20241126,123800,56012850,21200,21200,21200,21200,0
|
|
20241126,123700,56012850,21200,21200,21200,21200,0
|
|
20241126,123600,56012850,21200,21200,21200,21200,0
|
|
20241126,123500,56012850,21200,21200,21200,21200,0
|
|
20241126,123400,56012850,21200,21200,21200,21200,0
|
|
20241126,123300,56012850,21200,21200,21200,21200,0
|
|
20241126,123200,56012850,21200,21200,21200,21200,0
|
|
20241126,123100,56012850,21200,21200,21200,21200,0
|
|
20241126,123000,56012850,21200,21200,21200,21200,0
|
|
20241126,122900,56012850,21200,21200,21200,21200,0
|
|
20241126,122800,56012850,21200,21200,21200,21200,0
|
|
20241126,122700,56012850,21200,21200,21200,21200,0
|
|
20241126,122600,56012850,21200,21200,21200,21200,0
|
|
20241126,122500,56012850,21200,21200,21200,21200,0
|
|
20241126,122400,56012850,21200,21200,21200,21200,2
|
|
20241126,122300,55970450,21200,21200,21200,21200,1
|
|
20241126,122200,55949250,21150,21150,21150,21150,0
|
|
20241126,122100,55949250,21150,21150,21150,21150,0
|
|
20241126,122000,55949250,21150,21150,21150,21150,60
|
|
20241126,121900,54680250,21150,21150,21150,21150,0
|
|
20241126,121800,54680250,21150,21150,21150,21150,70
|
|
20241126,121700,53199750,21150,21150,21150,21150,0
|
|
20241126,121600,53199750,21150,21150,21150,21150,0
|
|
20241126,121500,53199750,21150,21150,21150,21150,0
|
|
20241126,121400,53199750,21150,21150,21150,21150,0
|
|
20241126,121300,53199750,21150,21150,21150,21150,10
|
|
20241126,121200,52988250,21150,21150,21150,21150,0
|
|
20241126,121100,52988250,21150,21150,21150,21150,0
|
|
20241126,121000,52988250,21150,21150,21150,21150,0
|
|
20241126,120900,52988250,21150,21150,21150,21150,0
|
|
20241126,120800,52988250,21150,21150,21150,21150,1
|
|
20241126,120700,52967100,21150,21150,21150,21150,0
|
|
20241126,120600,52967100,21150,21150,21150,21150,0
|
|
20241126,120500,52967100,21150,21150,21150,21150,0
|
|
20241126,120400,52967100,21150,21150,21150,21150,0
|
|
20241126,120300,52967100,21150,21150,21150,21150,0
|
|
20241126,120200,52967100,21150,21150,21150,21150,0
|
|
20241126,120100,52967100,21150,21150,21150,21150,0
|
|
20241126,120000,52967100,21150,21150,21150,21150,0
|
|
20241126,115900,52967100,21150,21150,21150,21150,0
|
|
20241126,115800,52967100,21150,21150,21150,21150,0
|
|
20241126,115700,52967100,21150,21150,21150,21150,0
|
|
20241126,115600,52967100,21150,21150,21150,21150,0
|
|
20241126,115500,52967100,21150,21150,21150,21150,0
|
|
20241126,115400,52967100,21150,21150,21150,21150,0
|
|
20241126,115300,52967100,21150,21150,21150,21150,0
|
|
20241126,115200,52967100,21150,21150,21150,21150,0
|
|
20241126,115100,52967100,21150,21150,21150,21150,0
|
|
20241126,115000,52967100,21150,21150,21150,21150,0
|
|
20241126,114900,52967100,21150,21150,21150,21150,0
|
|
20241126,114800,52967100,21150,21150,21150,21150,0
|
|
20241126,114700,52967100,21150,21150,21150,21150,0
|
|
20241126,114600,52967100,21150,21150,21150,21150,0
|
|
20241126,114500,52967100,21150,21150,21150,21150,0
|
|
20241126,114400,52967100,21150,21150,21150,21150,0
|
|
20241126,114300,52967100,21150,21150,21150,21150,0
|
|
20241126,114200,52967100,21150,21150,21150,21150,0
|
|
20241126,114100,52967100,21150,21150,21150,21150,20
|
|
20241126,114000,52544100,21150,21150,21150,21150,0
|
|
20241126,113900,52544100,21150,21150,21150,21150,0
|
|
20241126,113800,52544100,21150,21150,21150,21150,0
|
|
20241126,113700,52544100,21150,21150,21150,21150,0
|
|
20241126,113600,52544100,21150,21150,21150,21150,0
|
|
20241126,113500,52544100,21150,21150,21150,21150,0
|
|
20241126,113400,52544100,21150,21150,21150,21150,0
|
|
20241126,113300,52544100,21150,21150,21150,21150,0
|
|
20241126,113200,52544100,21150,21150,21150,21150,0
|
|
20241126,113100,52544100,21150,21150,21150,21150,0
|
|
20241126,113000,52544100,21150,21150,21150,21150,0
|
|
20241126,112900,52544100,21150,21150,21150,21150,0
|
|
20241126,112800,52544100,21150,21150,21150,21150,0
|
|
20241126,112700,52544100,21150,21150,21150,21150,0
|
|
20241126,112600,52544100,21150,21150,21150,21150,0
|
|
20241126,112500,52544100,21150,21150,21150,21150,0
|
|
20241126,112400,52544100,21150,21150,21150,21150,1
|
|
20241126,112300,52522950,21250,21250,21250,21250,0
|
|
20241126,112200,52522950,21250,21250,21250,21250,0
|
|
20241126,112100,52522950,21250,21250,21250,21250,0
|
|
20241126,112000,52522950,21250,21250,21250,21250,0
|
|
20241126,111900,52522950,21250,21250,21250,21250,0
|
|
20241126,111800,52522950,21250,21250,21250,21250,0
|
|
20241126,111700,52522950,21250,21250,21250,21250,0
|
|
20241126,111600,52522950,21250,21250,21250,21250,76
|
|
20241126,111500,50907950,21250,21250,21250,21250,0
|
|
20241126,111400,50907950,21250,21250,21250,21250,0
|
|
20241126,111300,50907950,21250,21250,21250,21250,1
|
|
20241126,111200,50886700,21250,21250,21250,21250,0
|
|
20241126,111100,50886700,21250,21250,21250,21250,0
|
|
20241126,111000,50886700,21250,21250,21250,21250,20
|
|
20241126,110900,50461700,21250,21250,21250,21250,0
|
|
20241126,110800,50461700,21250,21200,21250,21200,2
|
|
20241126,110700,50419250,21200,21200,21200,21200,0
|
|
20241126,110600,50419250,21200,21200,21200,21200,2
|
|
20241126,110500,50376850,21200,21200,21200,21200,0
|
|
20241126,110400,50376850,21200,21200,21200,21200,0
|
|
20241126,110300,50376850,21200,21200,21200,21200,26
|
|
20241126,110200,49825650,21050,21050,21050,21050,0
|
|
20241126,110100,49825650,21050,21050,21050,21050,0
|
|
20241126,110000,49825650,21050,21050,21050,21050,0
|
|
20241126,105900,49825650,21050,21050,21050,21050,0
|
|
20241126,105800,49825650,21050,21050,21050,21050,0
|
|
20241126,105700,49825650,21050,21050,21050,21050,0
|
|
20241126,105600,49825650,21050,21050,21050,21050,0
|
|
20241126,105500,49825650,21050,21100,21100,21050,200
|
|
20241126,105400,45615150,21150,21150,21150,21150,50
|
|
20241126,105300,44557650,21100,21100,21100,21100,0
|
|
20241126,105200,44557650,21100,21100,21100,21100,0
|
|
20241126,105100,44557650,21100,21100,21100,21100,246
|
|
20241126,105000,39367050,21100,21100,21100,21100,0
|
|
20241126,104900,39367050,21100,21100,21100,21100,5
|
|
20241126,104800,39261550,21100,21100,21100,21100,0
|
|
20241126,104700,39261550,21100,21100,21100,21100,0
|
|
20241126,104600,39261550,21100,21100,21100,21100,1
|
|
20241126,104500,39240450,21100,21100,21100,21100,0
|
|
20241126,104400,39240450,21100,21100,21100,21100,1
|
|
20241126,104300,39219350,21100,21100,21100,21100,0
|
|
20241126,104200,39219350,21100,21100,21100,21100,10
|
|
20241126,104100,39008350,21150,21200,21200,21150,16
|
|
20241126,104000,38669750,21200,21200,21200,21200,0
|
|
20241126,103900,38669750,21200,21200,21200,21200,0
|
|
20241126,103800,38669750,21200,21100,21200,21050,322
|
|
20241126,103700,31878100,21200,21200,21200,21200,0
|
|
20241126,103600,31878100,21200,21200,21200,21200,0
|
|
20241126,103500,31878100,21200,21200,21200,21200,5
|
|
20241126,103400,31772100,21100,21100,21100,21100,0
|
|
20241126,103300,31772100,21100,21100,21100,21100,0
|
|
20241126,103200,31772100,21100,21150,21150,21100,26
|
|
20241126,103100,31222800,21200,21200,21200,21200,0
|
|
20241126,103000,31222800,21200,21200,21200,21200,50
|
|
20241126,102900,30162800,21150,21150,21150,21150,68
|
|
20241126,102800,28724600,21150,21150,21150,21150,0
|
|
20241126,102700,28724600,21150,21150,21150,21150,0
|
|
20241126,102600,28724600,21150,21150,21150,21150,0
|
|
20241126,102500,28724600,21150,21150,21150,21150,0
|
|
20241126,102400,28724600,21150,21150,21150,21150,0
|
|
20241126,102300,28724600,21150,21150,21150,21150,0
|
|
20241126,102200,28724600,21150,21150,21150,21150,0
|
|
20241126,102100,28724600,21150,21150,21150,21150,0
|
|
20241126,102000,28724600,21150,21150,21150,21150,0
|
|
20241126,101900,28724600,21150,21150,21150,21150,0
|
|
20241126,101800,28724600,21150,21150,21150,21150,0
|
|
20241126,101700,28724600,21150,21150,21150,21150,0
|
|
20241126,101600,28724600,21150,21150,21150,21150,0
|
|
20241126,101500,28724600,21150,21150,21150,21150,5
|
|
20241126,101400,28618850,21200,21200,21200,21200,0
|
|
20241126,101300,28618850,21200,21200,21200,21200,0
|
|
20241126,101200,28618850,21200,21200,21200,21200,0
|
|
20241126,101100,28618850,21200,21200,21200,21200,0
|
|
20241126,101000,28618850,21200,21200,21200,21200,99
|
|
20241126,100900,26520050,21200,21200,21200,21200,0
|
|
20241126,100800,26520050,21200,21200,21200,21200,1
|
|
20241126,100700,26498850,21200,21200,21200,21200,0
|
|
20241126,100600,26498850,21200,21200,21200,21200,0
|
|
20241126,100500,26498850,21200,21200,21200,21200,0
|
|
20241126,100400,26498850,21200,21200,21200,21200,3
|
|
20241126,100300,26435250,21200,21200,21200,21200,1
|
|
20241126,100200,26414050,21150,21150,21150,21150,0
|
|
20241126,100100,26414050,21150,21150,21150,21150,197
|
|
20241126,100000,22247500,21200,21200,21200,21200,1
|
|
20241126,095900,22226300,21150,21150,21150,21150,0
|
|
20241126,095800,22226300,21150,21150,21150,21150,0
|
|
20241126,095700,22226300,21150,21150,21150,21150,9
|
|
20241126,095600,22035950,21150,21150,21150,21150,0
|
|
20241126,095500,22035950,21150,21150,21150,21150,0
|
|
20241126,095400,22035950,21150,21150,21150,21150,0
|
|
20241126,095300,22035950,21150,21150,21150,21150,0
|
|
20241126,095200,22035950,21150,21150,21150,21150,0
|
|
20241126,095100,22035950,21150,21150,21150,21150,0
|
|
20241126,095000,22035950,21150,21150,21150,21150,0
|
|
20241126,094900,22035950,21150,21150,21150,21150,0
|
|
20241126,094800,22035950,21150,21250,21250,21150,179
|
|
20241126,094700,18244900,21250,21250,21250,21250,0
|
|
20241126,094600,18244900,21250,21250,21250,21250,2
|
|
20241126,094500,18202400,21200,21200,21200,21200,0
|
|
20241126,094400,18202400,21200,21200,21200,21200,0
|
|
20241126,094300,18202400,21200,21300,21300,21200,32
|
|
20241126,094200,17521450,21250,21250,21250,21250,1
|
|
20241126,094100,17500200,21200,21250,21250,21200,17
|
|
20241126,094000,17139200,21200,21200,21200,21200,0
|
|
20241126,093900,17139200,21200,21200,21200,21200,0
|
|
20241126,093800,17139200,21200,21200,21200,21200,0
|
|
20241126,093700,17139200,21200,21200,21200,21200,0
|
|
20241126,093600,17139200,21200,21200,21200,21200,0
|
|
20241126,093500,17139200,21200,21200,21200,21200,0
|
|
20241126,093400,17139200,21200,21200,21200,21200,10
|
|
20241126,093300,16927200,21250,21250,21250,21250,58
|
|
20241126,093200,15694700,21350,21350,21350,21350,0
|
|
20241126,093100,15694700,21350,21350,21350,21350,0
|
|
20241126,093000,15694700,21350,21350,21350,21350,1
|
|
20241126,092900,15673350,21300,21300,21300,21300,0
|
|
20241126,092800,15673350,21300,21300,21300,21300,0
|
|
20241126,092700,15673350,21300,21250,21300,21250,142
|
|
20241126,092600,12650850,21200,21200,21200,21200,0
|
|
20241126,092500,12650850,21200,21200,21200,21200,0
|
|
20241126,092400,12650850,21200,21200,21200,21200,0
|
|
20241126,092300,12650850,21200,21200,21200,21200,0
|
|
20241126,092200,12650850,21200,21200,21200,21200,0
|
|
20241126,092100,12650850,21200,21200,21200,21200,0
|
|
20241126,092000,12650850,21200,21150,21200,21150,325
|
|
20241126,091900,5769650,21200,21200,21200,21200,9
|
|
20241126,091800,5578850,21250,21250,21250,21250,0
|
|
20241126,091700,5578850,21250,21250,21250,21250,0
|
|
20241126,091600,5578850,21250,21250,21250,21250,0
|
|
20241126,091500,5578850,21250,21250,21250,21250,1
|
|
20241126,091400,5557600,21250,21250,21250,21250,8
|
|
20241126,091300,5387600,21200,21200,21200,21200,5
|
|
20241126,091200,5281600,21200,21200,21200,21200,0
|
|
20241126,091100,5281600,21200,21150,21200,21100,41
|
|
20241126,091000,4414900,21100,21100,21100,21100,8
|
|
20241126,090900,4246100,21050,21150,21150,21050,129
|
|
20241126,090800,1529050,21100,21100,21100,21100,1
|
|
20241126,090700,1507950,21100,21100,21100,21100,0
|
|
20241126,090600,1507950,21100,21100,21100,21100,0
|
|
20241126,090500,1507950,21100,21050,21100,21050,20
|
|
20241126,090400,1086150,21150,21150,21150,21150,0
|
|
20241126,090300,1086150,21150,21150,21150,21150,1
|
|
20241126,090200,1065000,21300,21300,21300,21300,4
|
|
20241126,090100,979800,21300,21300,21300,21300,41
|
|
20241126,090000,106500,21300,21300,21300,21300,5
|