576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,183300,2133063650,23650,23650,23650,23650,2302
|
|
20241126,183200,2133063650,23650,23650,23650,23650,0
|
|
20241126,183100,2133063650,23650,23650,23650,23650,0
|
|
20241126,183000,2133063650,23650,23650,23650,23650,0
|
|
20241126,182900,2133063650,23650,23650,23650,23650,0
|
|
20241126,182800,2133063650,23650,23650,23650,23650,0
|
|
20241126,182700,2133063650,23650,23650,23650,23650,0
|
|
20241126,182600,2133063650,23650,23650,23650,23650,0
|
|
20241126,182500,2133063650,23650,23650,23650,23650,0
|
|
20241126,182400,2133063650,23650,23650,23650,23650,0
|
|
20241126,182300,2133063650,23650,23650,23650,23650,0
|
|
20241126,182200,2133063650,23650,23650,23650,23650,0
|
|
20241126,182100,2133063650,23650,23650,23650,23650,0
|
|
20241126,182000,2133063650,23650,23650,23650,23650,0
|
|
20241126,181900,2133063650,23650,23650,23650,23650,0
|
|
20241126,181800,2133063650,23650,23650,23650,23650,0
|
|
20241126,181700,2133063650,23650,23650,23650,23650,0
|
|
20241126,181600,2133063650,23650,23650,23650,23650,0
|
|
20241126,181500,2133063650,23650,23650,23650,23650,0
|
|
20241126,181400,2133063650,23650,23650,23650,23650,0
|
|
20241126,181300,2133063650,23650,23650,23650,23650,0
|
|
20241126,181200,2133063650,23650,23650,23650,23650,0
|
|
20241126,181100,2133063650,23650,23650,23650,23650,0
|
|
20241126,181000,2133063650,23650,23650,23650,23650,0
|
|
20241126,180900,2133063650,23650,23650,23650,23650,0
|
|
20241126,180800,2133063650,23650,23650,23650,23650,0
|
|
20241126,180700,2133063650,23650,23650,23650,23650,0
|
|
20241126,180600,2133063650,23650,23650,23650,23650,0
|
|
20241126,180500,2133063650,23650,23650,23650,23650,0
|
|
20241126,180400,2133063650,23650,23650,23650,23650,0
|
|
20241126,180300,2133063650,23650,23650,23650,23650,2302
|
|
20241126,180200,2133063650,23650,23650,23650,23650,0
|
|
20241126,180100,2133063650,23650,23650,23650,23650,0
|
|
20241126,180000,2133063650,23650,23650,23650,23650,0
|
|
20241126,175900,2133063650,23650,23650,23650,23650,0
|
|
20241126,175800,2133063650,23650,23650,23650,23650,0
|
|
20241126,175700,2133063650,23650,23650,23650,23650,0
|
|
20241126,175600,2133063650,23650,23650,23650,23650,0
|
|
20241126,175500,2133063650,23650,23650,23650,23650,0
|
|
20241126,175400,2133063650,23650,23650,23650,23650,0
|
|
20241126,175300,2133063650,23650,23650,23650,23650,0
|
|
20241126,175200,2133063650,23650,23650,23650,23650,0
|
|
20241126,175100,2133063650,23650,23650,23650,23650,0
|
|
20241126,175000,2133063650,23650,23650,23650,23650,0
|
|
20241126,174900,2133063650,23650,23650,23650,23650,0
|
|
20241126,174800,2133063650,23650,23650,23650,23650,0
|
|
20241126,174700,2133063650,23650,23650,23650,23650,0
|
|
20241126,174600,2133063650,23650,23650,23650,23650,0
|
|
20241126,174500,2133063650,23650,23650,23650,23650,0
|
|
20241126,174400,2133063650,23650,23650,23650,23650,0
|
|
20241126,174300,2133063650,23650,23650,23650,23650,0
|
|
20241126,174200,2133063650,23650,23650,23650,23650,0
|
|
20241126,174100,2133063650,23650,23650,23650,23650,0
|
|
20241126,174000,2133063650,23650,23650,23650,23650,0
|
|
20241126,173900,2133063650,23650,23650,23650,23650,0
|
|
20241126,173800,2133063650,23650,23650,23650,23650,0
|
|
20241126,173700,2133063650,23650,23650,23650,23650,0
|
|
20241126,173600,2133063650,23650,23650,23650,23650,0
|
|
20241126,173500,2133063650,23650,23650,23650,23650,0
|
|
20241126,173400,2133063650,23650,23650,23650,23650,0
|
|
20241126,173300,2133063650,23650,23650,23650,23650,2302
|
|
20241126,173200,2133063650,23650,23650,23650,23650,0
|
|
20241126,173100,2133063650,23650,23650,23650,23650,0
|
|
20241126,173000,2133063650,23650,23650,23650,23650,0
|
|
20241126,172900,2133063650,23650,23650,23650,23650,0
|
|
20241126,172800,2133063650,23650,23650,23650,23650,0
|
|
20241126,172700,2133063650,23650,23650,23650,23650,0
|
|
20241126,172600,2133063650,23650,23650,23650,23650,0
|
|
20241126,172500,2133063650,23650,23650,23650,23650,0
|
|
20241126,172400,2133063650,23650,23650,23650,23650,0
|
|
20241126,172300,2133063650,23650,23650,23650,23650,0
|
|
20241126,172200,2133063650,23650,23650,23650,23650,0
|
|
20241126,172100,2133063650,23650,23650,23650,23650,0
|
|
20241126,172000,2133063650,23650,23650,23650,23650,0
|
|
20241126,171900,2133063650,23650,23650,23650,23650,0
|
|
20241126,171800,2133063650,23650,23650,23650,23650,0
|
|
20241126,171700,2133063650,23650,23650,23650,23650,0
|
|
20241126,171600,2133063650,23650,23650,23650,23650,0
|
|
20241126,171500,2133063650,23650,23650,23650,23650,0
|
|
20241126,171400,2133063650,23650,23650,23650,23650,0
|
|
20241126,171300,2133063650,23650,23650,23650,23650,0
|
|
20241126,171200,2133063650,23650,23650,23650,23650,0
|
|
20241126,171100,2133063650,23650,23650,23650,23650,0
|
|
20241126,171000,2133063650,23650,23650,23650,23650,0
|
|
20241126,170900,2133063650,23650,23650,23650,23650,0
|
|
20241126,170800,2133063650,23650,23650,23650,23650,0
|
|
20241126,170700,2133063650,23650,23650,23650,23650,0
|
|
20241126,170600,2133063650,23650,23650,23650,23650,0
|
|
20241126,170500,2133063650,23650,23650,23650,23650,0
|
|
20241126,170400,2133063650,23650,23650,23650,23650,0
|
|
20241126,170300,2133063650,23650,23650,23650,23650,2302
|
|
20241126,170200,2133063650,23650,23650,23650,23650,0
|
|
20241126,170100,2133063650,23650,23650,23650,23650,0
|
|
20241126,170000,2133063650,23650,23650,23650,23650,0
|
|
20241126,165900,2133063650,23650,23650,23650,23650,0
|
|
20241126,165800,2133063650,23650,23650,23650,23650,0
|
|
20241126,165700,2133063650,23650,23650,23650,23650,0
|
|
20241126,165600,2133063650,23650,23650,23650,23650,0
|
|
20241126,165500,2133063650,23650,23650,23650,23650,0
|
|
20241126,165400,2133063650,23650,23650,23650,23650,0
|
|
20241126,165300,2133063650,23650,23650,23650,23650,0
|
|
20241126,165200,2133063650,23650,23650,23650,23650,0
|
|
20241126,165100,2133063650,23650,23650,23650,23650,0
|
|
20241126,165000,2133063650,23650,23650,23650,23650,0
|
|
20241126,164900,2133063650,23650,23650,23650,23650,0
|
|
20241126,164800,2133063650,23650,23650,23650,23650,0
|
|
20241126,164700,2133063650,23650,23650,23650,23650,0
|
|
20241126,164600,2133063650,23650,23650,23650,23650,0
|
|
20241126,164500,2133063650,23650,23650,23650,23650,0
|
|
20241126,164400,2133063650,23650,23650,23650,23650,0
|
|
20241126,164300,2133063650,23650,23650,23650,23650,0
|
|
20241126,164200,2133063650,23650,23650,23650,23650,0
|
|
20241126,164100,2133063650,23650,23650,23650,23650,0
|
|
20241126,164000,2133063650,23650,23650,23650,23650,0
|
|
20241126,163900,2133063650,23650,23650,23650,23650,0
|
|
20241126,163800,2133063650,23650,23650,23650,23650,0
|
|
20241126,163700,2133063650,23650,23650,23650,23650,0
|
|
20241126,163600,2133063650,23650,23650,23650,23650,0
|
|
20241126,163500,2133063650,23650,23650,23650,23650,0
|
|
20241126,163400,2133063650,23650,23650,23650,23650,0
|
|
20241126,163300,2133063650,23650,23650,23650,23650,2302
|
|
20241126,163200,2133063650,23650,23650,23650,23650,0
|
|
20241126,163100,2133063650,23650,23650,23650,23650,0
|
|
20241126,163000,2133063650,23650,23650,23650,23650,0
|
|
20241126,162900,2133063650,23650,23650,23650,23650,0
|
|
20241126,162800,2133063650,23650,23650,23650,23650,0
|
|
20241126,162700,2133063650,23650,23650,23650,23650,0
|
|
20241126,162600,2133063650,23650,23650,23650,23650,0
|
|
20241126,162500,2133063650,23650,23650,23650,23650,0
|
|
20241126,162400,2133063650,23650,23650,23650,23650,0
|
|
20241126,162300,2133063650,23650,23650,23650,23650,0
|
|
20241126,162200,2133063650,23650,23650,23650,23650,0
|
|
20241126,162100,2133063650,23650,23650,23650,23650,0
|
|
20241126,162000,2133063650,23650,23650,23650,23650,0
|
|
20241126,161900,2133063650,23650,23650,23650,23650,0
|
|
20241126,161800,2133063650,23650,23650,23650,23650,0
|
|
20241126,161700,2133063650,23650,23650,23650,23650,0
|
|
20241126,161600,2133063650,23650,23650,23650,23650,0
|
|
20241126,161500,2133063650,23650,23650,23650,23650,0
|
|
20241126,161400,2133063650,23650,23650,23650,23650,0
|
|
20241126,161300,2133063650,23650,23650,23650,23650,0
|
|
20241126,161200,2133063650,23650,23650,23650,23650,0
|
|
20241126,161100,2133063650,23650,23650,23650,23650,0
|
|
20241126,161000,2133063650,23650,23650,23650,23650,0
|
|
20241126,160900,2133063650,23650,23650,23650,23650,0
|
|
20241126,160800,2133063650,23650,23650,23650,23650,0
|
|
20241126,160700,2133063650,23650,23650,23650,23650,0
|
|
20241126,160600,2133063650,23650,23650,23650,23650,0
|
|
20241126,160500,2133063650,23650,23650,23650,23650,0
|
|
20241126,160400,2133063650,23650,23650,23650,23650,0
|
|
20241126,160300,2133063650,23650,23650,23650,23650,2302
|
|
20241126,160200,2133063650,23650,23650,23650,23650,0
|
|
20241126,160100,2133063650,23650,23650,23650,23650,0
|
|
20241126,160000,2133063650,23650,23650,23650,23650,0
|
|
20241126,155900,2133063650,23650,23650,23650,23650,0
|
|
20241126,155800,2133063650,23650,23650,23650,23650,0
|
|
20241126,155700,2133063650,23650,23650,23650,23650,0
|
|
20241126,155600,2133063650,23650,23650,23650,23650,0
|
|
20241126,155500,2133063650,23650,23650,23650,23650,0
|
|
20241126,155400,2133063650,23650,23650,23650,23650,0
|
|
20241126,155300,2133063650,23650,23650,23650,23650,0
|
|
20241126,155200,2133063650,23650,23650,23650,23650,0
|
|
20241126,155100,2133063650,23650,23650,23650,23650,0
|
|
20241126,155000,2133063650,23650,23650,23650,23650,0
|
|
20241126,154900,2133063650,23650,23650,23650,23650,0
|
|
20241126,154800,2133063650,23650,23650,23650,23650,0
|
|
20241126,154700,2133063650,23650,23650,23650,23650,0
|
|
20241126,154600,2133063650,23650,23650,23650,23650,0
|
|
20241126,154500,2133063650,23650,23650,23650,23650,0
|
|
20241126,154400,2133063650,23650,23650,23650,23650,0
|
|
20241126,154300,2133063650,23650,23650,23650,23650,0
|
|
20241126,154200,2133063650,23650,23650,23650,23650,0
|
|
20241126,154100,2133063650,23650,23650,23650,23650,0
|
|
20241126,154000,2133063650,23650,23650,23650,23650,0
|
|
20241126,153900,2133063650,23650,23650,23650,23650,0
|
|
20241126,153800,2133063650,23650,23650,23650,23650,0
|
|
20241126,153700,2133063650,23650,23650,23650,23650,0
|
|
20241126,153600,2133063650,23650,23650,23650,23650,0
|
|
20241126,153500,2133063650,23650,23650,23650,23650,0
|
|
20241126,153400,2133063650,23650,23650,23650,23650,0
|
|
20241126,153300,2133063650,23650,23650,23650,23650,2302
|
|
20241126,153200,2133063650,23650,23650,23650,23650,0
|
|
20241126,153100,2133063650,23650,23650,23650,23650,0
|
|
20241126,153000,2133063650,23650,23650,23650,23650,2302
|
|
20241126,152900,2078621350,23650,23650,23650,23650,0
|
|
20241126,152800,2078621350,23650,23650,23650,23650,0
|
|
20241126,152700,2078621350,23650,23650,23650,23650,0
|
|
20241126,152600,2078621350,23650,23650,23650,23650,0
|
|
20241126,152500,2078621350,23650,23650,23650,23650,0
|
|
20241126,152400,2078621350,23650,23650,23650,23650,0
|
|
20241126,152300,2078621350,23650,23650,23650,23650,0
|
|
20241126,152200,2078621350,23650,23650,23650,23650,0
|
|
20241126,152100,2078621350,23650,23650,23650,23650,0
|
|
20241126,152000,2078621350,23650,23650,23650,23650,0
|
|
20241126,151900,2078621350,23650,23650,23700,23650,206
|
|
20241126,151800,2073748800,23650,23700,23700,23650,456
|
|
20241126,151700,2062946650,23700,23700,23700,23650,222
|
|
20241126,151600,2057693750,23650,23650,23700,23650,51
|
|
20241126,151500,2056485300,23700,23650,23700,23650,150
|
|
20241126,151400,2052933250,23700,23650,23700,23650,215
|
|
20241126,151300,2047845800,23700,23650,23700,23650,256
|
|
20241126,151200,2041779000,23700,23650,23700,23650,132
|
|
20241126,151100,2038652500,23700,23700,23700,23650,76
|
|
20241126,151000,2036851350,23750,23650,23750,23650,77
|
|
20241126,150900,2035024050,23700,23650,23700,23650,514
|
|
20241126,150800,2022847550,23700,23700,23700,23650,155
|
|
20241126,150700,2019174100,23750,23700,23750,23700,131
|
|
20241126,150600,2016064700,23700,23700,23750,23700,92
|
|
20241126,150500,2013884100,23700,23700,23700,23650,138
|
|
20241126,150400,2010613600,23700,23700,23700,23650,87
|
|
20241126,150300,2008553450,23650,23650,23650,23650,203
|
|
20241126,150200,2003752500,23650,23600,23650,23600,78
|
|
20241126,150100,2001909500,23650,23650,23650,23650,13
|
|
20241126,150000,2001602050,23650,23600,23700,23600,93
|
|
20241126,145900,1999406800,23600,23600,23600,23600,35
|
|
20241126,145800,1998580800,23550,23700,23700,23550,3534
|
|
20241126,145700,1915153550,23700,23750,23750,23700,256
|
|
20241126,145600,1909085350,23700,23750,23750,23700,384
|
|
20241126,145500,1899973100,23700,23750,23750,23700,7
|
|
20241126,145400,1899806950,23700,23700,23700,23700,113
|
|
20241126,145300,1897128850,23700,23700,23700,23700,217
|
|
20241126,145200,1891985950,23750,23700,23750,23700,116
|
|
20241126,145100,1889236550,23700,23700,23700,23700,0
|
|
20241126,145000,1889236550,23700,23700,23750,23700,60
|
|
20241126,144900,1887814400,23700,23650,23700,23650,472
|
|
20241126,144800,1876631850,23700,23700,23700,23650,602
|
|
20241126,144700,1862368650,23600,23650,23650,23600,36
|
|
20241126,144600,1861518950,23600,23600,23600,23600,2
|
|
20241126,144500,1861471750,23700,23600,23700,23600,114
|
|
20241126,144400,1858781050,23600,23600,23600,23600,0
|
|
20241126,144300,1858781050,23600,23650,23700,23600,6
|
|
20241126,144200,1858639100,23600,23550,23650,23550,1522
|
|
20241126,144100,1822718600,23600,23600,23600,23550,149
|
|
20241126,144000,1819208100,23600,23550,23600,23550,72
|
|
20241126,143900,1817512250,23550,23550,23550,23550,1
|
|
20241126,143800,1817488700,23550,23600,23600,23550,147
|
|
20241126,143700,1814026550,23550,23550,23550,23550,128
|
|
20241126,143600,1811012150,23550,23550,23600,23550,94
|
|
20241126,143500,1808797450,23600,23600,23600,23550,66
|
|
20241126,143400,1807242750,23550,23550,23600,23550,168
|
|
20241126,143300,1803285350,23550,23600,23600,23550,5
|
|
20241126,143200,1803167450,23550,23550,23550,23550,129
|
|
20241126,143100,1800129500,23600,23600,23600,23600,11
|
|
20241126,143000,1799869900,23600,23550,23600,23550,164
|
|
20241126,142900,1796007650,23550,23600,23600,23550,100
|
|
20241126,142800,1793652400,23550,23550,23600,23550,300
|
|
20241126,142700,1786587250,23550,23550,23550,23550,223
|
|
20241126,142600,1781335600,23550,23550,23600,23550,60
|
|
20241126,142500,1779922450,23550,23550,23600,23550,68
|
|
20241126,142400,1778320550,23600,23550,23600,23550,67
|
|
20241126,142300,1776742200,23600,23550,23600,23550,164
|
|
20241126,142200,1772877850,23550,23600,23600,23550,91
|
|
20241126,142100,1770730300,23600,23550,23600,23550,14
|
|
20241126,142000,1770400400,23550,23550,23550,23550,148
|
|
20241126,141900,1766915000,23550,23600,23600,23550,191
|
|
20241126,141800,1762416800,23550,23550,23550,23550,145
|
|
20241126,141700,1759002050,23550,23550,23550,23550,66
|
|
20241126,141600,1757447750,23550,23550,23600,23550,82
|
|
20241126,141500,1755516500,23550,23550,23600,23550,45
|
|
20241126,141400,1754456700,23550,23600,23600,23550,102
|
|
20241126,141300,1752051900,23550,23550,23550,23550,56
|
|
20241126,141200,1750733100,23550,23550,23600,23550,168
|
|
20241126,141100,1746776650,23550,23550,23600,23550,252
|
|
20241126,141000,1740841850,23550,23550,23600,23550,90
|
|
20241126,140900,1738720850,23550,23550,23600,23550,175
|
|
20241126,140800,1734599450,23600,23550,23600,23550,120
|
|
20241126,140700,1731769650,23550,23600,23600,23550,69
|
|
20241126,140600,1730144650,23600,23600,23600,23550,3328
|
|
20241126,140500,1651660050,23600,23600,23600,23600,156
|
|
20241126,140400,1647978450,23650,23600,23650,23600,509
|
|
20241126,140300,1635965600,23600,23650,23650,23600,56
|
|
20241126,140200,1634643000,23600,23650,23650,23600,891
|
|
20241126,140100,1613612500,23600,23600,23650,23600,170
|
|
20241126,140000,1609600300,23650,23600,23650,23600,14
|
|
20241126,135900,1609269750,23600,23650,23700,23600,80
|
|
20241126,135800,1607380500,23600,23700,23700,23600,159
|
|
20241126,135700,1603627900,23600,23700,23700,23600,89
|
|
20241126,135600,1601527200,23600,23650,23650,23600,37
|
|
20241126,135500,1600653950,23700,23600,23700,23600,197
|
|
20241126,135400,1596004550,23700,23600,23700,23600,80
|
|
20241126,135300,1594116150,23600,23600,23700,23600,242
|
|
20241126,135200,1588404750,23650,23700,23700,23650,4
|
|
20241126,135100,1588310000,23700,23650,23700,23600,93
|
|
20241126,135000,1586114500,23650,23650,23650,23600,254
|
|
20241126,134900,1580114700,23600,23650,23650,23600,63
|
|
20241126,134800,1578627800,23600,23600,23650,23600,95
|
|
20241126,134700,1576385750,23650,23650,23650,23600,81
|
|
20241126,134600,1574473900,23600,23650,23650,23600,40
|
|
20241126,134500,1573529750,23600,23650,23650,23600,477
|
|
20241126,134400,1562272050,23650,23600,23650,23600,115
|
|
20241126,134300,1559555500,23600,23600,23600,23600,125
|
|
20241126,134200,1556605500,23600,23600,23650,23600,36
|
|
20241126,134100,1555755600,23650,23700,23700,23650,70
|
|
20241126,134000,1554098600,23700,23600,23700,23600,131
|
|
20241126,133900,1551006500,23600,23600,23600,23600,34
|
|
20241126,133800,1550204100,23700,23700,23700,23700,2
|
|
20241126,133700,1550156700,23700,23650,23700,23600,68
|
|
20241126,133600,1548551400,23600,23700,23700,23600,144
|
|
20241126,133500,1545146000,23700,23600,23700,23600,32
|
|
20241126,133400,1544390500,23650,23600,23650,23600,119
|
|
20241126,133300,1541580850,23600,23700,23700,23600,6
|
|
20241126,133200,1541438850,23700,23650,23700,23600,134
|
|
20241126,133100,1538275950,23600,23700,23700,23600,85
|
|
20241126,133000,1536264850,23700,23650,23700,23600,33
|
|
20241126,132900,1535485350,23650,23600,23650,23600,125
|
|
20241126,132800,1532535150,23700,23700,23700,23700,14
|
|
20241126,132700,1532203350,23700,23650,23700,23650,9
|
|
20241126,132600,1531990400,23650,23600,23650,23600,38
|
|
20241126,132500,1531093500,23700,23650,23700,23600,193
|
|
20241126,132400,1526532700,23650,23650,23650,23600,61
|
|
20241126,132300,1525091750,23600,23600,23650,23600,58
|
|
20241126,132200,1523722700,23650,23650,23650,23650,1
|
|
20241126,132100,1523699050,23600,23650,23650,23600,117
|
|
20241126,132000,1520937500,23650,23650,23650,23650,21
|
|
20241126,131900,1520440850,23600,23650,23650,23600,41
|
|
20241126,131800,1519473000,23650,23600,23650,23600,80
|
|
20241126,131700,1517584850,23600,23650,23650,23600,37
|
|
20241126,131600,1516711550,23600,23650,23650,23600,5
|
|
20241126,131500,1516593400,23650,23650,23650,23650,5
|
|
20241126,131400,1516475150,23650,23650,23650,23600,145
|
|
20241126,131300,1513051400,23650,23600,23650,23600,5
|
|
20241126,131200,1512933250,23650,23600,23650,23600,98
|
|
20241126,131100,1510617700,23650,23650,23650,23650,3
|
|
20241126,131000,1510546750,23550,23600,23650,23550,179
|
|
20241126,130900,1506326050,23600,23600,23600,23550,75
|
|
20241126,130800,1504558600,23600,23600,23600,23600,75
|
|
20241126,130700,1502788600,23600,23600,23600,23550,127
|
|
20241126,130600,1499796950,23550,23600,23600,23550,113
|
|
20241126,130500,1497130250,23600,23600,23600,23600,40
|
|
20241126,130400,1496186250,23600,23650,23650,23600,2693
|
|
20241126,130300,1432630950,23600,23600,23600,23600,78
|
|
20241126,130200,1430790150,23600,23650,23650,23600,52
|
|
20241126,130100,1429562050,23650,23650,23650,23650,9
|
|
20241126,130000,1429349200,23650,23650,23650,23650,69
|
|
20241126,125900,1427717350,23650,23700,23700,23650,62
|
|
20241126,125800,1426249750,23700,23700,23700,23700,0
|
|
20241126,125700,1426249750,23700,23700,23750,23650,56
|
|
20241126,125600,1424924150,23750,23650,23750,23650,81
|
|
20241126,125500,1423008200,23750,23650,23750,23650,37
|
|
20241126,125400,1422132900,23750,23750,23750,23750,4
|
|
20241126,125300,1422037900,23700,23650,23700,23650,4
|
|
20241126,125200,1421943200,23700,23750,23750,23600,124
|
|
20241126,125100,1419015300,23700,23750,23750,23700,8
|
|
20241126,125000,1418825550,23700,23650,23700,23600,1659
|
|
20241126,124900,1379583000,23650,23700,23700,23650,85
|
|
20241126,124800,1377572450,23700,23650,23700,23650,788
|
|
20241126,124700,1358933550,23600,23650,23650,23600,37
|
|
20241126,124600,1358060200,23650,23650,23650,23600,48
|
|
20241126,124500,1356925150,23600,23650,23650,23600,127
|
|
20241126,124400,1353927750,23650,23650,23650,23650,10
|
|
20241126,124300,1353691250,23600,23600,23600,23600,2
|
|
20241126,124200,1353644050,23650,23650,23650,23600,71
|
|
20241126,124100,1351966600,23600,23600,23600,23600,77
|
|
20241126,124000,1350149400,23650,23600,23650,23600,37
|
|
20241126,123900,1349276100,23650,23650,23650,23600,10
|
|
20241126,123800,1349039700,23650,23600,23650,23600,90
|
|
20241126,123700,1346915000,23600,23700,23700,23600,38
|
|
20241126,123600,1346017850,23750,23650,23750,23650,3
|
|
20241126,123500,1345946800,23600,23700,23700,23600,38
|
|
20241126,123400,1345049600,23650,23750,23750,23650,86
|
|
20241126,123300,1343014700,23750,23650,23750,23650,153
|
|
20241126,123200,1339394550,23700,23750,23750,23700,15
|
|
20241126,123100,1339038900,23700,23650,23700,23650,212
|
|
20241126,123000,1334015000,23650,23700,23700,23650,117
|
|
20241126,122900,1331247650,23750,23700,23750,23650,119
|
|
20241126,122800,1328427150,23700,23650,23700,23650,40
|
|
20241126,122700,1327480900,23700,23700,23700,23650,83
|
|
20241126,122600,1325517600,23700,23650,23700,23650,68
|
|
20241126,122500,1323906100,23650,23700,23700,23650,42
|
|
20241126,122400,1322912550,23650,23650,23650,23650,0
|
|
20241126,122300,1322912550,23650,23750,23750,23650,118
|
|
20241126,122200,1320121350,23700,23700,23700,23700,1
|
|
20241126,122100,1320097650,23700,23700,23700,23700,0
|
|
20241126,122000,1320097650,23700,23600,23750,23600,117
|
|
20241126,121900,1317333800,23650,23700,23700,23650,1262
|
|
20241126,121800,1287482450,23700,23800,23800,23700,13
|
|
20241126,121700,1287174050,23750,23750,23750,23750,574
|
|
20241126,121600,1273541550,23700,23650,23700,23650,81
|
|
20241126,121500,1271625800,23750,23750,23750,23650,56
|
|
20241126,121400,1270300900,23750,23700,23750,23700,123
|
|
20241126,121300,1267385700,23700,23650,23700,23650,41
|
|
20241126,121200,1266415850,23700,23750,23750,23650,178
|
|
20241126,121100,1262200950,23750,23700,23750,23700,603
|
|
20241126,121000,1247887850,23650,23700,23700,23650,37
|
|
20241126,120900,1247012650,23650,23650,23700,23650,578
|
|
20241126,120800,1233341450,23700,23700,23700,23650,108
|
|
20241126,120700,1230787000,23650,23700,23700,23650,353
|
|
20241126,120600,1222438250,23700,23650,23700,23650,92
|
|
20241126,120500,1220259650,23700,23650,23700,23650,112
|
|
20241126,120400,1217610750,23700,23700,23700,23700,3
|
|
20241126,120300,1217539650,23650,23650,23700,23650,93
|
|
20241126,120200,1215339850,23700,23700,23700,23700,51
|
|
20241126,120100,1214131150,23700,23650,23700,23650,116
|
|
20241126,120000,1211387450,23650,23650,23650,23650,0
|
|
20241126,115900,1211387450,23650,23700,23700,23650,48
|
|
20241126,115800,1210249950,23650,23650,23700,23650,208
|
|
20241126,115700,1205328150,23700,23700,23700,23700,7
|
|
20241126,115600,1205162250,23700,23650,23700,23650,65
|
|
20241126,115500,1203624850,23650,23650,23700,23650,21
|
|
20241126,115400,1203127600,23700,23650,23700,23650,126
|
|
20241126,115300,1200147500,23650,23650,23650,23650,36
|
|
20241126,115200,1199296100,23700,23700,23700,23700,5
|
|
20241126,115100,1199177600,23700,23700,23700,23650,42
|
|
20241126,115000,1198183950,23650,23700,23700,23650,78
|
|
20241126,114900,1196339150,23750,23750,23750,23650,15
|
|
20241126,114800,1195983450,23650,23750,23750,23650,39
|
|
20241126,114700,1195060600,23750,23750,23750,23650,174
|
|
20241126,114600,1190944900,23650,23650,23750,23650,42
|
|
20241126,114500,1189951000,23750,23750,23750,23750,3
|
|
20241126,114400,1189879750,23750,23650,23750,23650,42
|
|
20241126,114300,1188885650,23650,23650,23750,23650,90
|
|
20241126,114200,1186755950,23750,23750,23750,23750,6
|
|
20241126,114100,1186613450,23750,23700,23750,23650,69
|
|
20241126,114000,1184979700,23700,23650,23750,23650,94
|
|
20241126,113900,1182755550,23750,23650,23750,23650,63
|
|
20241126,113800,1181263200,23750,23750,23750,23700,8
|
|
20241126,113700,1181073350,23700,23700,23750,23700,13
|
|
20241126,113600,1180764750,23650,23750,23750,23650,234
|
|
20241126,113500,1175230350,23750,23750,23750,23700,317
|
|
20241126,113400,1167703700,23700,23700,23700,23650,127
|
|
20241126,113300,1164695500,23650,23650,23700,23650,17
|
|
20241126,113200,1164293200,23650,23700,23700,23650,107
|
|
20241126,113100,1161761350,23650,23700,23700,23650,60
|
|
20241126,113000,1160341050,23700,23700,23700,23700,56
|
|
20241126,112900,1159013850,23650,23650,23700,23650,166
|
|
20241126,112800,1155087700,23700,23700,23700,23700,61
|
|
20241126,112700,1153642000,23700,23700,23750,23650,221
|
|
20241126,112600,1148413650,23650,23750,23750,23650,42
|
|
20241126,112500,1147419950,23750,23750,23750,23650,82
|
|
20241126,112400,1145480050,23750,23650,23750,23650,37
|
|
20241126,112300,1144604700,23750,23750,23750,23750,6
|
|
20241126,112200,1144462200,23650,23600,23750,23600,54
|
|
20241126,112100,1143186350,23600,23700,23750,23600,583
|
|
20241126,112000,1129376800,23700,23650,23700,23650,11
|
|
20241126,111900,1129116200,23600,23650,23700,23600,487
|
|
20241126,111800,1117616300,23650,23600,23650,23600,169
|
|
20241126,111700,1113624250,23600,23650,23650,23600,140
|
|
20241126,111600,1110314950,23600,23650,23650,23600,51
|
|
20241126,111500,1109109150,23650,23650,23650,23650,93
|
|
20241126,111400,1106909700,23650,23650,23650,23600,143
|
|
20241126,111300,1103533950,23650,23600,23650,23600,144
|
|
20241126,111200,1100135200,23600,23650,23650,23600,8
|
|
20241126,111100,1099946100,23650,23600,23650,23600,90
|
|
20241126,111000,1097821850,23600,23650,23650,23600,153
|
|
20241126,110900,1094207700,23650,23600,23650,23600,41
|
|
20241126,110800,1093239800,23600,23600,23600,23600,81
|
|
20241126,110700,1091328200,23600,23600,23600,23600,24
|
|
20241126,110600,1090761800,23600,23600,23600,23550,11
|
|
20241126,110500,1090502300,23600,23600,23600,23550,657
|
|
20241126,110400,1075023850,23600,23600,23650,23600,427
|
|
20241126,110300,1064946550,23600,23600,23600,23600,259
|
|
20241126,110200,1058834150,23550,23600,23650,23550,8
|
|
20241126,110100,1058645300,23600,23600,23650,23600,245
|
|
20241126,110000,1052862850,23600,23600,23600,23600,261
|
|
20241126,105900,1046703250,23550,23650,23650,23550,418
|
|
20241126,105800,1036827850,23600,23600,23600,23500,1954
|
|
20241126,105700,990802050,23600,23600,23650,23600,248
|
|
20241126,105600,984949100,23600,23650,23650,23550,360
|
|
20241126,105500,976456550,23650,23650,23650,23500,4026
|
|
20241126,105400,881676650,23650,23700,23700,23600,49
|
|
20241126,105300,880519850,23600,23600,23600,23600,56
|
|
20241126,105200,879198250,23550,23650,23700,23550,4089
|
|
20241126,105100,782618250,23700,23700,23700,23700,12
|
|
20241126,105000,782333850,23700,23700,23700,23700,13
|
|
20241126,104900,782025750,23700,23700,23700,23650,46
|
|
20241126,104800,780935650,23750,23750,23750,23750,10
|
|
20241126,104700,780698150,23700,23700,23700,23700,79
|
|
20241126,104600,778825850,23700,23700,23700,23650,114
|
|
20241126,104500,776124150,23650,23700,23700,23650,85
|
|
20241126,104400,774113500,23700,23700,23700,23700,3
|
|
20241126,104300,774042400,23650,23700,23700,23650,15
|
|
20241126,104200,773687400,23700,23700,23700,23650,41
|
|
20241126,104100,772715800,23650,23700,23700,23650,111
|
|
20241126,104000,770090400,23650,23700,23700,23650,23
|
|
20241126,103900,769546300,23700,23650,23700,23650,86
|
|
20241126,103800,767508700,23700,23650,23700,23650,219
|
|
20241126,103700,762329150,23650,23700,23750,23650,233
|
|
20241126,103600,756807250,23700,23650,23700,23650,131
|
|
20241126,103500,753702700,23700,23700,23700,23700,16
|
|
20241126,103400,753323500,23700,23750,23750,23700,41
|
|
20241126,103300,752351700,23700,23700,23700,23700,116
|
|
20241126,103200,749602500,23700,23700,23700,23650,10
|
|
20241126,103100,749365600,23700,23700,23700,23700,7
|
|
20241126,103000,749199700,23700,23700,23750,23700,58
|
|
20241126,102900,747824950,23700,23750,23750,23700,14
|
|
20241126,102800,747493050,23750,23700,23750,23700,196
|
|
20241126,102700,742847700,23700,23750,23750,23700,513
|
|
20241126,102600,730689400,23800,23700,23800,23700,17
|
|
20241126,102500,730285550,23800,23800,23800,23800,11
|
|
20241126,102400,730023750,23700,23650,23700,23650,949
|
|
20241126,102300,707556350,23650,23650,23650,23600,211
|
|
20241126,102200,702570000,23600,23650,23650,23600,215
|
|
20241126,102100,697485400,23650,23600,23650,23600,109
|
|
20241126,102000,694912850,23600,23600,23650,23600,337
|
|
20241126,101900,686959450,23650,23650,23650,23550,1709
|
|
20241126,101800,646594450,23650,23700,23700,23650,410
|
|
20241126,101700,636897850,23650,23700,23700,23650,115
|
|
20241126,101600,634177500,23650,23650,23650,23650,356
|
|
20241126,101500,625758100,23700,23650,23700,23650,464
|
|
20241126,101400,614784300,23650,23800,23800,23550,6257
|
|
20241126,101300,466848250,23800,23800,23800,23800,16
|
|
20241126,101200,466467450,23750,23900,23900,23750,91
|
|
20241126,101100,464301450,23900,23850,23900,23800,268
|
|
20241126,101000,457908250,23850,23850,23850,23850,14
|
|
20241126,100900,457574350,23850,23750,23850,23750,84
|
|
20241126,100800,455578800,23800,23800,23800,23800,363
|
|
20241126,100700,446939400,23750,23800,23800,23750,55
|
|
20241126,100600,445631400,23800,23750,23800,23750,15
|
|
20241126,100500,445274550,23800,23800,23800,23750,81
|
|
20241126,100400,443350600,23800,23800,23800,23800,32
|
|
20241126,100300,442589000,23800,23750,23800,23750,151
|
|
20241126,100200,438998200,23750,23800,23800,23750,10
|
|
20241126,100100,438760500,23800,23800,23850,23800,120
|
|
20241126,100000,435904400,23800,23800,23800,23800,135
|
|
20241126,095900,432691400,23800,23800,23800,23750,120
|
|
20241126,095800,429835500,23800,23800,23800,23800,433
|
|
20241126,095700,419530100,23800,23800,23850,23750,511
|
|
20241126,095600,407371000,23800,23800,23900,23800,692
|
|
20241126,095500,390899250,23850,23900,23900,23850,41
|
|
20241126,095400,389921150,23850,23900,23900,23850,194
|
|
20241126,095300,385293900,23800,23800,23800,23800,0
|
|
20241126,095200,385293900,23800,24000,24000,23700,6691
|
|
20241126,095100,226077550,23950,24000,24000,23950,104
|
|
20241126,095000,223586600,23900,24000,24000,23900,79
|
|
20241126,094900,221698200,24000,24050,24050,23900,99
|
|
20241126,094800,219322750,24050,24050,24050,23950,10
|
|
20241126,094700,219082750,23900,24100,24100,23900,238
|
|
20241126,094600,213390050,24000,23950,24000,23950,162
|
|
20241126,094500,209509650,24050,24000,24050,23950,235
|
|
20241126,094400,203881200,23950,23950,23950,23950,1
|
|
20241126,094300,203857250,23950,24000,24100,23950,726
|
|
20241126,094200,186465450,24000,24100,24100,24000,68
|
|
20241126,094100,184833050,24100,24050,24100,23950,119
|
|
20241126,094000,181973350,24050,24050,24050,23950,92
|
|
20241126,093900,179768600,24050,24050,24050,23950,55
|
|
20241126,093800,178450950,24000,24000,24050,24000,739
|
|
20241126,093700,160714800,24050,24150,24150,24050,73
|
|
20241126,093600,158958950,24150,24150,24150,24050,82
|
|
20241126,093500,156986350,24150,24150,24150,24150,3
|
|
20241126,093400,156913900,24150,24100,24150,24100,5
|
|
20241126,093300,156793200,24050,24150,24150,24000,327
|
|
20241126,093200,148929250,24050,24150,24150,24050,79
|
|
20241126,093100,147029000,24150,24150,24150,24150,3
|
|
20241126,093000,146956550,24150,24150,24150,24100,25
|
|
20241126,092900,146353850,24150,24150,24150,24100,124
|
|
20241126,092800,143365300,24100,24150,24150,24050,408
|
|
20241126,092700,133537650,24150,24150,24150,24050,31
|
|
20241126,092600,132790550,24100,24100,24150,24100,145
|
|
20241126,092500,129292950,24100,24100,24100,24050,175
|
|
20241126,092400,125079250,24100,24100,24100,24100,3
|
|
20241126,092300,125006950,24150,24150,24150,24150,3
|
|
20241126,092200,124934500,24150,24050,24150,24050,128
|
|
20241126,092100,121850450,24150,24100,24150,24050,207
|
|
20241126,092000,116865200,24100,24100,24100,24100,52
|
|
20241126,091900,115612000,24100,24100,24100,24100,3
|
|
20241126,091800,115539700,24050,24100,24100,24000,345
|
|
20241126,091700,107236050,24100,24100,24150,24000,1123
|
|
20241126,091600,80220650,24100,24150,24150,24100,53
|
|
20241126,091500,78943200,24150,24150,24150,24150,6
|
|
20241126,091400,78798300,24000,24100,24100,24000,137
|
|
20241126,091300,75504200,24100,23950,24100,23950,41
|
|
20241126,091200,74521800,24000,24000,24100,24000,1092
|
|
20241126,091100,48313600,24000,24150,24150,24000,301
|
|
20241126,091000,41089450,24000,24100,24100,24000,282
|
|
20241126,090900,34308050,24100,24100,24100,24050,15
|
|
20241126,090800,33947150,24100,24100,24100,24100,4
|
|
20241126,090700,33850750,24100,24200,24200,24100,33
|
|
20241126,090600,33055350,24200,24200,24200,24100,183
|
|
20241126,090500,28644750,24200,24200,24200,24100,191
|
|
20241126,090400,24041000,24200,24200,24200,24150,543
|
|
20241126,090300,10926850,24200,24250,24250,24200,29
|
|
20241126,090200,10223800,24250,24250,24250,24250,4
|
|
20241126,090100,10126800,24250,24300,24300,24200,36
|
|
20241126,090000,9255200,24300,24150,24300,24150,383
|