669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,200600,1898754400,27200,27200,27200,27200,1307
|
|
20241122,200500,1898754400,27200,27200,27200,27200,0
|
|
20241122,200400,1898754400,27200,27200,27200,27200,0
|
|
20241122,200300,1898754400,27200,27200,27200,27200,0
|
|
20241122,200200,1898754400,27200,27200,27200,27200,0
|
|
20241122,200100,1898754400,27200,27200,27200,27200,0
|
|
20241122,200000,1898754400,27200,27200,27200,27200,0
|
|
20241122,195900,1898754400,27200,27200,27200,27200,0
|
|
20241122,195800,1898754400,27200,27200,27200,27200,0
|
|
20241122,195700,1898754400,27200,27200,27200,27200,0
|
|
20241122,195600,1898754400,27200,27200,27200,27200,0
|
|
20241122,195500,1898754400,27200,27200,27200,27200,0
|
|
20241122,195400,1898754400,27200,27200,27200,27200,0
|
|
20241122,195300,1898754400,27200,27200,27200,27200,0
|
|
20241122,195200,1898754400,27200,27200,27200,27200,0
|
|
20241122,195100,1898754400,27200,27200,27200,27200,0
|
|
20241122,195000,1898754400,27200,27200,27200,27200,0
|
|
20241122,194900,1898754400,27200,27200,27200,27200,0
|
|
20241122,194800,1898754400,27200,27200,27200,27200,0
|
|
20241122,194700,1898754400,27200,27200,27200,27200,0
|
|
20241122,194600,1898754400,27200,27200,27200,27200,0
|
|
20241122,194500,1898754400,27200,27200,27200,27200,0
|
|
20241122,194400,1898754400,27200,27200,27200,27200,0
|
|
20241122,194300,1898754400,27200,27200,27200,27200,0
|
|
20241122,194200,1898754400,27200,27200,27200,27200,0
|
|
20241122,194100,1898754400,27200,27200,27200,27200,0
|
|
20241122,194000,1898754400,27200,27200,27200,27200,0
|
|
20241122,193900,1898754400,27200,27200,27200,27200,0
|
|
20241122,193800,1898754400,27200,27200,27200,27200,0
|
|
20241122,193700,1898754400,27200,27200,27200,27200,0
|
|
20241122,193600,1898754400,27200,27200,27200,27200,1307
|
|
20241122,193500,1898754400,27200,27200,27200,27200,0
|
|
20241122,193400,1898754400,27200,27200,27200,27200,0
|
|
20241122,193300,1898754400,27200,27200,27200,27200,0
|
|
20241122,193200,1898754400,27200,27200,27200,27200,0
|
|
20241122,193100,1898754400,27200,27200,27200,27200,0
|
|
20241122,193000,1898754400,27200,27200,27200,27200,0
|
|
20241122,192900,1898754400,27200,27200,27200,27200,0
|
|
20241122,192800,1898754400,27200,27200,27200,27200,0
|
|
20241122,192700,1898754400,27200,27200,27200,27200,0
|
|
20241122,192600,1898754400,27200,27200,27200,27200,0
|
|
20241122,192500,1898754400,27200,27200,27200,27200,0
|
|
20241122,192400,1898754400,27200,27200,27200,27200,0
|
|
20241122,192300,1898754400,27200,27200,27200,27200,0
|
|
20241122,192200,1898754400,27200,27200,27200,27200,0
|
|
20241122,192100,1898754400,27200,27200,27200,27200,0
|
|
20241122,192000,1898754400,27200,27200,27200,27200,0
|
|
20241122,191900,1898754400,27200,27200,27200,27200,0
|
|
20241122,191800,1898754400,27200,27200,27200,27200,0
|
|
20241122,191700,1898754400,27200,27200,27200,27200,0
|
|
20241122,191600,1898754400,27200,27200,27200,27200,0
|
|
20241122,191500,1898754400,27200,27200,27200,27200,0
|
|
20241122,191400,1898754400,27200,27200,27200,27200,0
|
|
20241122,191300,1898754400,27200,27200,27200,27200,0
|
|
20241122,191200,1898754400,27200,27200,27200,27200,0
|
|
20241122,191100,1898754400,27200,27200,27200,27200,0
|
|
20241122,191000,1898754400,27200,27200,27200,27200,0
|
|
20241122,190900,1898754400,27200,27200,27200,27200,0
|
|
20241122,190800,1898754400,27200,27200,27200,27200,0
|
|
20241122,190700,1898754400,27200,27200,27200,27200,0
|
|
20241122,190600,1898754400,27200,27200,27200,27200,1307
|
|
20241122,190500,1898754400,27200,27200,27200,27200,0
|
|
20241122,190400,1898754400,27200,27200,27200,27200,0
|
|
20241122,190300,1898754400,27200,27200,27200,27200,0
|
|
20241122,190200,1898754400,27200,27200,27200,27200,0
|
|
20241122,190100,1898754400,27200,27200,27200,27200,0
|
|
20241122,190000,1898754400,27200,27200,27200,27200,0
|
|
20241122,185900,1898754400,27200,27200,27200,27200,0
|
|
20241122,185800,1898754400,27200,27200,27200,27200,0
|
|
20241122,185700,1898754400,27200,27200,27200,27200,0
|
|
20241122,185600,1898754400,27200,27200,27200,27200,0
|
|
20241122,185500,1898754400,27200,27200,27200,27200,0
|
|
20241122,185400,1898754400,27200,27200,27200,27200,0
|
|
20241122,185300,1898754400,27200,27200,27200,27200,0
|
|
20241122,185200,1898754400,27200,27200,27200,27200,0
|
|
20241122,185100,1898754400,27200,27200,27200,27200,0
|
|
20241122,185000,1898754400,27200,27200,27200,27200,0
|
|
20241122,184900,1898754400,27200,27200,27200,27200,0
|
|
20241122,184800,1898754400,27200,27200,27200,27200,0
|
|
20241122,184700,1898754400,27200,27200,27200,27200,0
|
|
20241122,184600,1898754400,27200,27200,27200,27200,0
|
|
20241122,184500,1898754400,27200,27200,27200,27200,0
|
|
20241122,184400,1898754400,27200,27200,27200,27200,0
|
|
20241122,184300,1898754400,27200,27200,27200,27200,0
|
|
20241122,184200,1898754400,27200,27200,27200,27200,0
|
|
20241122,184100,1898754400,27200,27200,27200,27200,0
|
|
20241122,184000,1898754400,27200,27200,27200,27200,0
|
|
20241122,183900,1898754400,27200,27200,27200,27200,0
|
|
20241122,183800,1898754400,27200,27200,27200,27200,0
|
|
20241122,183700,1898754400,27200,27200,27200,27200,0
|
|
20241122,183600,1898754400,27200,27200,27200,27200,1307
|
|
20241122,183500,1898754400,27200,27200,27200,27200,0
|
|
20241122,183400,1898754400,27200,27200,27200,27200,0
|
|
20241122,183300,1898754400,27200,27200,27200,27200,0
|
|
20241122,183200,1898754400,27200,27200,27200,27200,0
|
|
20241122,183100,1898754400,27200,27200,27200,27200,0
|
|
20241122,183000,1898754400,27200,27200,27200,27200,0
|
|
20241122,182900,1898754400,27200,27200,27200,27200,0
|
|
20241122,182800,1898754400,27200,27200,27200,27200,0
|
|
20241122,182700,1898754400,27200,27200,27200,27200,0
|
|
20241122,182600,1898754400,27200,27200,27200,27200,0
|
|
20241122,182500,1898754400,27200,27200,27200,27200,0
|
|
20241122,182400,1898754400,27200,27200,27200,27200,0
|
|
20241122,182300,1898754400,27200,27200,27200,27200,0
|
|
20241122,182200,1898754400,27200,27200,27200,27200,0
|
|
20241122,182100,1898754400,27200,27200,27200,27200,0
|
|
20241122,182000,1898754400,27200,27200,27200,27200,0
|
|
20241122,181900,1898754400,27200,27200,27200,27200,0
|
|
20241122,181800,1898754400,27200,27200,27200,27200,0
|
|
20241122,181700,1898754400,27200,27200,27200,27200,0
|
|
20241122,181600,1898754400,27200,27200,27200,27200,0
|
|
20241122,181500,1898754400,27200,27200,27200,27200,0
|
|
20241122,181400,1898754400,27200,27200,27200,27200,0
|
|
20241122,181300,1898754400,27200,27200,27200,27200,0
|
|
20241122,181200,1898754400,27200,27200,27200,27200,0
|
|
20241122,181100,1898754400,27200,27200,27200,27200,0
|
|
20241122,181000,1898754400,27200,27200,27200,27200,0
|
|
20241122,180900,1898754400,27200,27200,27200,27200,0
|
|
20241122,180800,1898754400,27200,27200,27200,27200,0
|
|
20241122,180700,1898754400,27200,27200,27200,27200,0
|
|
20241122,180600,1898754400,27200,27200,27200,27200,1307
|
|
20241122,180500,1898754400,27200,27200,27200,27200,0
|
|
20241122,180400,1898754400,27200,27200,27200,27200,0
|
|
20241122,180300,1898754400,27200,27200,27200,27200,0
|
|
20241122,180200,1898754400,27200,27200,27200,27200,0
|
|
20241122,180100,1898754400,27200,27200,27200,27200,0
|
|
20241122,180000,1898754400,27200,27200,27200,27200,0
|
|
20241122,175900,1898754400,27200,27200,27200,27200,0
|
|
20241122,175800,1898754400,27200,27200,27200,27200,0
|
|
20241122,175700,1898754400,27200,27200,27200,27200,0
|
|
20241122,175600,1898754400,27200,27200,27200,27200,0
|
|
20241122,175500,1898754400,27200,27200,27200,27200,0
|
|
20241122,175400,1898754400,27200,27200,27200,27200,0
|
|
20241122,175300,1898754400,27200,27200,27200,27200,0
|
|
20241122,175200,1898754400,27200,27200,27200,27200,0
|
|
20241122,175100,1898754400,27200,27200,27200,27200,0
|
|
20241122,175000,1898754400,27200,27200,27200,27200,0
|
|
20241122,174900,1898754400,27200,27200,27200,27200,0
|
|
20241122,174800,1898754400,27200,27200,27200,27200,0
|
|
20241122,174700,1898754400,27200,27200,27200,27200,0
|
|
20241122,174600,1898754400,27200,27200,27200,27200,0
|
|
20241122,174500,1898754400,27200,27200,27200,27200,0
|
|
20241122,174400,1898754400,27200,27200,27200,27200,0
|
|
20241122,174300,1898754400,27200,27200,27200,27200,0
|
|
20241122,174200,1898754400,27200,27200,27200,27200,0
|
|
20241122,174100,1898754400,27200,27200,27200,27200,0
|
|
20241122,174000,1898754400,27200,27200,27200,27200,0
|
|
20241122,173900,1898754400,27200,27200,27200,27200,0
|
|
20241122,173800,1898754400,27200,27200,27200,27200,0
|
|
20241122,173700,1898754400,27200,27200,27200,27200,0
|
|
20241122,173600,1898754400,27200,27200,27200,27200,1307
|
|
20241122,173500,1898754400,27200,27200,27200,27200,0
|
|
20241122,173400,1898754400,27200,27200,27200,27200,0
|
|
20241122,173300,1898754400,27200,27200,27200,27200,0
|
|
20241122,173200,1898754400,27200,27200,27200,27200,0
|
|
20241122,173100,1898754400,27200,27200,27200,27200,0
|
|
20241122,173000,1898754400,27200,27200,27200,27200,0
|
|
20241122,172900,1898754400,27200,27200,27200,27200,0
|
|
20241122,172800,1898754400,27200,27200,27200,27200,0
|
|
20241122,172700,1898754400,27200,27200,27200,27200,0
|
|
20241122,172600,1898754400,27200,27200,27200,27200,0
|
|
20241122,172500,1898754400,27200,27200,27200,27200,0
|
|
20241122,172400,1898754400,27200,27200,27200,27200,0
|
|
20241122,172300,1898754400,27200,27200,27200,27200,0
|
|
20241122,172200,1898754400,27200,27200,27200,27200,0
|
|
20241122,172100,1898754400,27200,27200,27200,27200,0
|
|
20241122,172000,1898754400,27200,27200,27200,27200,0
|
|
20241122,171900,1898754400,27200,27200,27200,27200,0
|
|
20241122,171800,1898754400,27200,27200,27200,27200,0
|
|
20241122,171700,1898754400,27200,27200,27200,27200,0
|
|
20241122,171600,1898754400,27200,27200,27200,27200,0
|
|
20241122,171500,1898754400,27200,27200,27200,27200,0
|
|
20241122,171400,1898754400,27200,27200,27200,27200,0
|
|
20241122,171300,1898754400,27200,27200,27200,27200,0
|
|
20241122,171200,1898754400,27200,27200,27200,27200,0
|
|
20241122,171100,1898754400,27200,27200,27200,27200,0
|
|
20241122,171000,1898754400,27200,27200,27200,27200,0
|
|
20241122,170900,1898754400,27200,27200,27200,27200,0
|
|
20241122,170800,1898754400,27200,27200,27200,27200,0
|
|
20241122,170700,1898754400,27200,27200,27200,27200,0
|
|
20241122,170600,1898754400,27200,27200,27200,27200,1307
|
|
20241122,170500,1898754400,27200,27200,27200,27200,0
|
|
20241122,170400,1898754400,27200,27200,27200,27200,0
|
|
20241122,170300,1898754400,27200,27200,27200,27200,0
|
|
20241122,170200,1898754400,27200,27200,27200,27200,0
|
|
20241122,170100,1898754400,27200,27200,27200,27200,0
|
|
20241122,170000,1898754400,27200,27200,27200,27200,0
|
|
20241122,165900,1898754400,27200,27200,27200,27200,0
|
|
20241122,165800,1898754400,27200,27200,27200,27200,0
|
|
20241122,165700,1898754400,27200,27200,27200,27200,0
|
|
20241122,165600,1898754400,27200,27200,27200,27200,0
|
|
20241122,165500,1898754400,27200,27200,27200,27200,0
|
|
20241122,165400,1898754400,27200,27200,27200,27200,0
|
|
20241122,165300,1898754400,27200,27200,27200,27200,0
|
|
20241122,165200,1898754400,27200,27200,27200,27200,0
|
|
20241122,165100,1898754400,27200,27200,27200,27200,0
|
|
20241122,165000,1898754400,27200,27200,27200,27200,0
|
|
20241122,164900,1898754400,27200,27200,27200,27200,0
|
|
20241122,164800,1898754400,27200,27200,27200,27200,0
|
|
20241122,164700,1898754400,27200,27200,27200,27200,0
|
|
20241122,164600,1898754400,27200,27200,27200,27200,0
|
|
20241122,164500,1898754400,27200,27200,27200,27200,0
|
|
20241122,164400,1898754400,27200,27200,27200,27200,0
|
|
20241122,164300,1898754400,27200,27200,27200,27200,0
|
|
20241122,164200,1898754400,27200,27200,27200,27200,0
|
|
20241122,164100,1898754400,27200,27200,27200,27200,0
|
|
20241122,164000,1898754400,27200,27200,27200,27200,0
|
|
20241122,163900,1898754400,27200,27200,27200,27200,0
|
|
20241122,163800,1898754400,27200,27200,27200,27200,0
|
|
20241122,163700,1898754400,27200,27200,27200,27200,0
|
|
20241122,163600,1898754400,27200,27200,27200,27200,1307
|
|
20241122,163500,1898754400,27200,27200,27200,27200,0
|
|
20241122,163400,1898754400,27200,27200,27200,27200,0
|
|
20241122,163300,1898754400,27200,27200,27200,27200,0
|
|
20241122,163200,1898754400,27200,27200,27200,27200,0
|
|
20241122,163100,1898754400,27200,27200,27200,27200,0
|
|
20241122,163000,1898754400,27200,27200,27200,27200,0
|
|
20241122,162900,1898754400,27200,27200,27200,27200,0
|
|
20241122,162800,1898754400,27200,27200,27200,27200,0
|
|
20241122,162700,1898754400,27200,27200,27200,27200,0
|
|
20241122,162600,1898754400,27200,27200,27200,27200,0
|
|
20241122,162500,1898754400,27200,27200,27200,27200,0
|
|
20241122,162400,1898754400,27200,27200,27200,27200,0
|
|
20241122,162300,1898754400,27200,27200,27200,27200,0
|
|
20241122,162200,1898754400,27200,27200,27200,27200,0
|
|
20241122,162100,1898754400,27200,27200,27200,27200,0
|
|
20241122,162000,1898754400,27200,27200,27200,27200,0
|
|
20241122,161900,1898754400,27200,27200,27200,27200,0
|
|
20241122,161800,1898754400,27200,27200,27200,27200,0
|
|
20241122,161700,1898754400,27200,27200,27200,27200,0
|
|
20241122,161600,1898754400,27200,27200,27200,27200,0
|
|
20241122,161500,1898754400,27200,27200,27200,27200,0
|
|
20241122,161400,1898754400,27200,27200,27200,27200,0
|
|
20241122,161300,1898754400,27200,27200,27200,27200,0
|
|
20241122,161200,1898754400,27200,27200,27200,27200,0
|
|
20241122,161100,1898754400,27200,27200,27200,27200,0
|
|
20241122,161000,1898754400,27200,27200,27200,27200,0
|
|
20241122,160900,1898754400,27200,27200,27200,27200,0
|
|
20241122,160800,1898754400,27200,27200,27200,27200,0
|
|
20241122,160700,1898754400,27200,27200,27200,27200,0
|
|
20241122,160600,1898754400,27200,27200,27200,27200,1307
|
|
20241122,160500,1898754400,27200,27200,27200,27200,0
|
|
20241122,160400,1898754400,27200,27200,27200,27200,0
|
|
20241122,160300,1898754400,27200,27200,27200,27200,0
|
|
20241122,160200,1898754400,27200,27200,27200,27200,0
|
|
20241122,160100,1898754400,27200,27200,27200,27200,0
|
|
20241122,160000,1898754400,27200,27200,27200,27200,0
|
|
20241122,155900,1898754400,27200,27200,27200,27200,0
|
|
20241122,155800,1898754400,27200,27200,27200,27200,0
|
|
20241122,155700,1898754400,27200,27200,27200,27200,0
|
|
20241122,155600,1898754400,27200,27200,27200,27200,0
|
|
20241122,155500,1898754400,27200,27200,27200,27200,0
|
|
20241122,155400,1898754400,27200,27200,27200,27200,0
|
|
20241122,155300,1898754400,27200,27200,27200,27200,0
|
|
20241122,155200,1898754400,27200,27200,27200,27200,0
|
|
20241122,155100,1898754400,27200,27200,27200,27200,0
|
|
20241122,155000,1898754400,27200,27200,27200,27200,0
|
|
20241122,154900,1898754400,27200,27200,27200,27200,0
|
|
20241122,154800,1898754400,27200,27200,27200,27200,0
|
|
20241122,154700,1898754400,27200,27200,27200,27200,0
|
|
20241122,154600,1898754400,27200,27200,27200,27200,0
|
|
20241122,154500,1898754400,27200,27200,27200,27200,0
|
|
20241122,154400,1898754400,27200,27200,27200,27200,0
|
|
20241122,154300,1898754400,27200,27200,27200,27200,0
|
|
20241122,154200,1898754400,27200,27200,27200,27200,0
|
|
20241122,154100,1898754400,27200,27200,27200,27200,0
|
|
20241122,154000,1898754400,27200,27200,27200,27200,0
|
|
20241122,153900,1898754400,27200,27200,27200,27200,0
|
|
20241122,153800,1898754400,27200,27200,27200,27200,0
|
|
20241122,153700,1898754400,27200,27200,27200,27200,0
|
|
20241122,153600,1898754400,27200,27200,27200,27200,1307
|
|
20241122,153500,1898754400,27200,27200,27200,27200,0
|
|
20241122,153400,1898754400,27200,27200,27200,27200,0
|
|
20241122,153300,1898754400,27200,27200,27200,27200,0
|
|
20241122,153200,1898754400,27200,27200,27200,27200,0
|
|
20241122,153100,1898754400,27200,27200,27200,27200,0
|
|
20241122,153000,1898754400,27200,27200,27200,27200,1307
|
|
20241122,152900,1863204000,27150,27150,27150,27150,0
|
|
20241122,152800,1863204000,27150,27150,27150,27150,0
|
|
20241122,152700,1863204000,27150,27150,27150,27150,0
|
|
20241122,152600,1863204000,27150,27150,27150,27150,0
|
|
20241122,152500,1863204000,27150,27150,27150,27150,0
|
|
20241122,152400,1863204000,27150,27150,27150,27150,0
|
|
20241122,152300,1863204000,27150,27150,27150,27150,0
|
|
20241122,152200,1863204000,27150,27150,27150,27150,0
|
|
20241122,152100,1863204000,27150,27150,27150,27150,0
|
|
20241122,152000,1863204000,27150,27150,27150,27150,0
|
|
20241122,151900,1863204000,27150,27100,27150,27100,346
|
|
20241122,151800,1853813300,27100,27100,27100,27050,394
|
|
20241122,151700,1843152100,27050,27050,27100,27050,193
|
|
20241122,151600,1837925350,27100,27050,27150,27050,347
|
|
20241122,151500,1828530600,27050,27050,27050,27050,233
|
|
20241122,151400,1822227950,27100,27050,27100,27000,550
|
|
20241122,151300,1807326650,27000,27050,27050,27000,45
|
|
20241122,151200,1806111500,27050,27050,27100,27050,664
|
|
20241122,151100,1788132400,27050,27050,27100,27050,165
|
|
20241122,151000,1783663000,27050,27000,27100,27000,95
|
|
20241122,150900,1781095150,27000,27000,27000,26950,1269
|
|
20241122,150800,1746835250,26950,26950,27000,26950,135
|
|
20241122,150700,1743192400,26950,26850,26950,26850,341
|
|
20241122,150600,1734010800,26850,26900,26900,26800,313
|
|
20241122,150500,1725598850,26850,26800,26850,26750,867
|
|
20241122,150400,1702351600,26800,26750,26800,26750,900
|
|
20241122,150300,1678250500,26750,26750,26750,26750,57
|
|
20241122,150200,1676725750,26750,26750,26750,26750,548
|
|
20241122,150100,1662066750,26750,26700,26800,26700,769
|
|
20241122,150000,1641520000,26750,26700,26750,26700,1161
|
|
20241122,145900,1610508550,26700,26700,26700,26700,119
|
|
20241122,145800,1607331250,26650,26700,26700,26650,96
|
|
20241122,145700,1604768550,26700,26700,26700,26700,0
|
|
20241122,145600,1604768550,26700,26700,26700,26650,93
|
|
20241122,145500,1602287100,26700,26700,26700,26700,75
|
|
20241122,145400,1600284600,26700,26700,26700,26700,12
|
|
20241122,145300,1599964200,26700,26700,26700,26700,0
|
|
20241122,145200,1599964200,26700,26700,26700,26700,50
|
|
20241122,145100,1598629200,26700,26700,26700,26700,43
|
|
20241122,145000,1597481100,26700,26700,26700,26700,5
|
|
20241122,144900,1597347600,26700,26700,26700,26700,0
|
|
20241122,144800,1597347600,26700,26700,26700,26700,78
|
|
20241122,144700,1595265000,26650,26650,26650,26650,1
|
|
20241122,144600,1595238350,26650,26650,26650,26650,0
|
|
20241122,144500,1595238350,26650,26700,26850,26650,1271
|
|
20241122,144400,1561254200,26700,26700,26700,26700,5
|
|
20241122,144300,1561120700,26650,26650,26650,26650,0
|
|
20241122,144200,1561120700,26650,26650,26650,26650,3
|
|
20241122,144100,1561040750,26650,26650,26650,26650,20
|
|
20241122,144000,1560507750,26650,26700,26700,26650,20
|
|
20241122,143900,1559974500,26700,26700,26700,26700,10
|
|
20241122,143800,1559707500,26650,26650,26650,26650,0
|
|
20241122,143700,1559707500,26650,26650,26650,26650,0
|
|
20241122,143600,1559707500,26650,26650,26650,26650,0
|
|
20241122,143500,1559707500,26650,26650,26650,26650,0
|
|
20241122,143400,1559707500,26650,26650,26650,26650,0
|
|
20241122,143300,1559707500,26650,26650,26650,26650,0
|
|
20241122,143200,1559707500,26650,26650,26650,26650,2
|
|
20241122,143100,1559654200,26650,26650,26650,26650,0
|
|
20241122,143000,1559654200,26650,26650,26650,26650,0
|
|
20241122,142900,1559654200,26650,26650,26650,26650,10
|
|
20241122,142800,1559387700,26700,26700,26700,26700,15
|
|
20241122,142700,1558987200,26700,26700,26700,26700,2
|
|
20241122,142600,1558933800,26700,26700,26700,26700,15
|
|
20241122,142500,1558533300,26700,26700,26700,26700,16
|
|
20241122,142400,1558106100,26700,26700,26700,26700,1
|
|
20241122,142300,1558079400,26700,26700,26700,26700,30
|
|
20241122,142200,1557278400,26700,26700,26700,26700,34
|
|
20241122,142100,1556370600,26700,26700,26700,26700,0
|
|
20241122,142000,1556370600,26700,26700,26700,26700,15
|
|
20241122,141900,1555970100,26700,26700,26700,26700,1
|
|
20241122,141800,1555943400,26650,26650,26650,26650,50
|
|
20241122,141700,1554610900,26700,26700,26700,26700,15
|
|
20241122,141600,1554210400,26700,26700,26700,26700,15
|
|
20241122,141500,1553809900,26700,26700,26700,26700,0
|
|
20241122,141400,1553809900,26700,26700,26700,26700,108
|
|
20241122,141300,1550926300,26700,26700,26700,26700,315
|
|
20241122,141200,1542515800,26700,26700,26700,26700,134
|
|
20241122,141100,1538938000,26750,26750,26800,26750,1167
|
|
20241122,141000,1507675700,26750,26600,26750,26600,315
|
|
20241122,140900,1499250200,26600,26600,26600,26600,100
|
|
20241122,140800,1496590200,26600,26600,26600,26600,0
|
|
20241122,140700,1496590200,26600,26600,26600,26600,0
|
|
20241122,140600,1496590200,26600,26600,26600,26600,167
|
|
20241122,140500,1492148000,26600,26600,26600,26600,20
|
|
20241122,140400,1491616000,26750,26750,26750,26750,16
|
|
20241122,140300,1491188000,26750,26750,26750,26750,0
|
|
20241122,140200,1491188000,26750,26750,26750,26750,167
|
|
20241122,140100,1486720750,26600,26700,26700,26600,44
|
|
20241122,140000,1485546250,26700,26550,26750,26550,226
|
|
20241122,135900,1479527000,26550,26550,26550,26550,93
|
|
20241122,135800,1477057850,26550,26650,26650,26550,410
|
|
20241122,135700,1466146550,26650,26700,26700,26650,287
|
|
20241122,135600,1458484700,26700,26750,26750,26700,343
|
|
20241122,135500,1449321000,26750,26750,26750,26750,11
|
|
20241122,135400,1449026750,26750,26750,26750,26750,6
|
|
20241122,135300,1448866250,26800,26800,26800,26800,108
|
|
20241122,135200,1445971850,26800,26800,26800,26800,0
|
|
20241122,135100,1445971850,26800,26800,26800,26800,2
|
|
20241122,135000,1445918250,26850,26800,26850,26800,37
|
|
20241122,134900,1444925650,26800,26750,26800,26750,415
|
|
20241122,134800,1433823750,26800,26800,26800,26800,0
|
|
20241122,134700,1433823750,26800,26800,26800,26800,43
|
|
20241122,134600,1432671350,26800,26800,26800,26800,0
|
|
20241122,134500,1432671350,26800,26800,26800,26800,10
|
|
20241122,134400,1432403350,26800,26850,26850,26800,15
|
|
20241122,134300,1432001200,26850,26850,26850,26850,26
|
|
20241122,134200,1431303100,26850,26850,26850,26850,1
|
|
20241122,134100,1431276250,26850,26850,26850,26850,303
|
|
20241122,134000,1423140700,26850,26850,26850,26850,0
|
|
20241122,133900,1423140700,26850,26850,26850,26850,0
|
|
20241122,133800,1423140700,26850,26850,26850,26850,0
|
|
20241122,133700,1423140700,26850,26850,26850,26850,1
|
|
20241122,133600,1423113850,26850,26850,26850,26850,0
|
|
20241122,133500,1423113850,26850,26850,26850,26850,77
|
|
20241122,133400,1421046400,26800,26800,26800,26800,48
|
|
20241122,133300,1419760000,26800,26800,26800,26800,0
|
|
20241122,133200,1419760000,26800,26850,26850,26800,8
|
|
20241122,133100,1419545350,26850,26850,26850,26850,16
|
|
20241122,133000,1419115750,26850,26900,26900,26850,57
|
|
20241122,132900,1417585000,26950,26950,26950,26950,26
|
|
20241122,132800,1416884300,27000,26950,27000,26950,232
|
|
20241122,132700,1410621900,26950,26950,26950,26950,0
|
|
20241122,132600,1410621900,26950,27050,27050,26950,42
|
|
20241122,132500,1409489050,27000,27000,27000,27000,365
|
|
20241122,132400,1399634050,27000,26950,27000,26950,676
|
|
20241122,132300,1381415050,26950,26950,26950,26950,15
|
|
20241122,132200,1381010800,26950,26950,26950,26950,35
|
|
20241122,132100,1380067550,26950,26950,26950,26950,0
|
|
20241122,132000,1380067550,26950,26950,26950,26950,42
|
|
20241122,131900,1378935650,26850,26850,26850,26850,0
|
|
20241122,131800,1378935650,26850,26850,26850,26850,1
|
|
20241122,131700,1378908800,26950,27000,27000,26950,41
|
|
20241122,131600,1377802850,27000,27000,27000,27000,953
|
|
20241122,131500,1352071850,27000,27000,27000,27000,48
|
|
20241122,131400,1350775850,27000,27000,27000,27000,37
|
|
20241122,131300,1349776850,27050,27000,27050,27000,62
|
|
20241122,131200,1348101850,27000,27000,27000,27000,42
|
|
20241122,131100,1346967850,27000,27000,27000,27000,43
|
|
20241122,131000,1345806850,27000,27000,27000,27000,42
|
|
20241122,130900,1344672850,27000,27000,27050,27000,131
|
|
20241122,130800,1341135750,27000,27000,27000,27000,117
|
|
20241122,130700,1337976750,27000,27000,27050,27000,132
|
|
20241122,130600,1334412650,27000,27000,27050,27000,202
|
|
20241122,130500,1328958600,27000,27000,27000,27000,114
|
|
20241122,130400,1325880600,27000,27000,27000,27000,180
|
|
20241122,130300,1321020600,27000,27000,27000,27000,89
|
|
20241122,130200,1318617600,26900,26900,26900,26900,0
|
|
20241122,130100,1318617600,26900,26900,26900,26900,2
|
|
20241122,130000,1318563800,26900,26900,26900,26900,58
|
|
20241122,125900,1317003600,26900,26900,26900,26900,37
|
|
20241122,125800,1316008300,26900,26900,26900,26900,22
|
|
20241122,125700,1315416500,27000,27000,27000,27000,2
|
|
20241122,125600,1315362500,26900,27000,27000,26900,141
|
|
20241122,125500,1311558400,27000,26900,27000,26900,32
|
|
20241122,125400,1310694500,26900,26900,26900,26900,0
|
|
20241122,125300,1310694500,26900,26900,26900,26900,10
|
|
20241122,125200,1310425500,26900,26900,26900,26900,1
|
|
20241122,125100,1310398600,26900,26900,26900,26900,1
|
|
20241122,125000,1310371700,26900,26900,26900,26900,214
|
|
20241122,124900,1304615100,26900,26900,26900,26900,0
|
|
20241122,124800,1304615100,26900,26900,26900,26900,2
|
|
20241122,124700,1304561300,26900,26900,26900,26900,5
|
|
20241122,124600,1304426800,26900,26900,26900,26900,0
|
|
20241122,124500,1304426800,26900,26900,26900,26900,0
|
|
20241122,124400,1304426800,26900,26900,26900,26900,2
|
|
20241122,124300,1304373000,26900,26900,26900,26900,0
|
|
20241122,124200,1304373000,26900,26900,26900,26900,1
|
|
20241122,124100,1304346100,26900,26900,26900,26900,372
|
|
20241122,124000,1294339300,26850,26850,26850,26850,4
|
|
20241122,123900,1294231900,26850,26850,26850,26850,0
|
|
20241122,123800,1294231900,26850,26850,26850,26850,60
|
|
20241122,123700,1292620900,26900,26900,26900,26900,144
|
|
20241122,123600,1288747300,26900,26900,26900,26850,94
|
|
20241122,123500,1286218800,26900,27000,27000,26900,26
|
|
20241122,123400,1285517900,27000,27000,27000,27000,10
|
|
20241122,123300,1285247900,26900,26850,26900,26850,55
|
|
20241122,123200,1283770350,26900,26900,26900,26900,45
|
|
20241122,123100,1282559850,26900,26900,26900,26900,116
|
|
20241122,123000,1279439450,27000,26900,27000,26900,21
|
|
20241122,122900,1278872950,26900,26900,26900,26900,10
|
|
20241122,122800,1278603950,27000,27000,27000,27000,0
|
|
20241122,122700,1278603950,27000,27000,27000,27000,15
|
|
20241122,122600,1278198950,27000,27000,27000,27000,20
|
|
20241122,122500,1277658950,27000,27000,27000,27000,12
|
|
20241122,122400,1277334950,27050,27050,27050,27050,15
|
|
20241122,122300,1276929200,27050,27050,27050,27050,15
|
|
20241122,122200,1276523450,27050,27050,27050,27050,8
|
|
20241122,122100,1276307050,27050,27050,27050,27050,12
|
|
20241122,122000,1275982450,27050,27050,27050,27050,16
|
|
20241122,121900,1275549650,27050,27050,27050,27050,0
|
|
20241122,121800,1275549650,27050,27050,27050,27050,30
|
|
20241122,121700,1274738150,27050,27050,27050,27050,90
|
|
20241122,121600,1272303650,27050,27000,27050,26900,107
|
|
20241122,121500,1269415950,27050,26900,27050,26900,36
|
|
20241122,121400,1268442750,26900,26900,26900,26900,1
|
|
20241122,121300,1268415850,26900,26900,26900,26900,0
|
|
20241122,121200,1268415850,26900,27000,27000,26900,480
|
|
20241122,121100,1255493450,27100,27100,27100,27100,20
|
|
20241122,121000,1254951450,27100,27150,27150,27100,55
|
|
20241122,120900,1253459250,27100,27100,27100,27100,120
|
|
20241122,120800,1250207250,27100,27100,27100,27100,30
|
|
20241122,120700,1249394250,27100,27100,27100,27100,4
|
|
20241122,120600,1249285850,27100,27100,27100,27100,30
|
|
20241122,120500,1248472850,27100,27150,27150,27100,83
|
|
20241122,120400,1246220550,27150,27100,27150,27000,268
|
|
20241122,120300,1238946900,27100,27000,27100,27000,28
|
|
20241122,120200,1238190600,27000,27000,27000,27000,0
|
|
20241122,120100,1238190600,27000,27000,27000,27000,0
|
|
20241122,120000,1238190600,27000,27000,27000,27000,2
|
|
20241122,115900,1238136600,27000,27000,27000,27000,73
|
|
20241122,115800,1236165600,27000,27000,27000,27000,13
|
|
20241122,115700,1235814600,26900,26900,26900,26900,0
|
|
20241122,115600,1235814600,26900,27200,27200,26900,811
|
|
20241122,115500,1213874700,27150,27150,27150,27150,0
|
|
20241122,115400,1213874700,27150,27100,27150,27100,83
|
|
20241122,115300,1211624400,27150,27200,27200,27150,31
|
|
20241122,115200,1210781750,27200,27200,27200,27200,12
|
|
20241122,115100,1210455350,27200,27200,27200,27200,13
|
|
20241122,115000,1210101750,27200,27200,27200,27200,11
|
|
20241122,114900,1209802550,27200,27150,27200,27100,36
|
|
20241122,114800,1208825900,27200,27200,27200,27200,34
|
|
20241122,114700,1207901100,27200,27200,27200,27200,44
|
|
20241122,114600,1206704300,27200,27200,27200,27200,30
|
|
20241122,114500,1205888300,27200,27200,27250,27200,112
|
|
20241122,114400,1202841100,27200,27200,27200,27200,20
|
|
20241122,114300,1202297100,27200,27200,27200,27200,0
|
|
20241122,114200,1202297100,27200,27200,27200,27200,23
|
|
20241122,114100,1201671500,27200,27200,27200,27200,28
|
|
20241122,114000,1200909900,27200,27200,27200,27200,46
|
|
20241122,113900,1199658700,27200,27200,27200,27200,31
|
|
20241122,113800,1198815500,27200,27200,27200,27200,18
|
|
20241122,113700,1198325900,27200,27200,27200,27200,11
|
|
20241122,113600,1198026700,27150,27150,27200,27150,77
|
|
20241122,113500,1195935000,27150,27150,27150,27150,29
|
|
20241122,113400,1195147650,27100,27200,27200,27100,928
|
|
20241122,113300,1169942350,27150,27150,27200,27150,44
|
|
20241122,113200,1168747700,27150,27100,27150,27050,315
|
|
20241122,113100,1160204650,27100,27100,27100,27100,33
|
|
20241122,113000,1159310350,27100,27100,27100,27100,98
|
|
20241122,112900,1156654550,27100,27100,27100,27050,148
|
|
20241122,112800,1152644700,27050,27050,27050,27050,31
|
|
20241122,112700,1151806150,27050,27050,27050,27050,29
|
|
20241122,112600,1151021700,27050,27050,27050,27050,102
|
|
20241122,112500,1148262600,27050,27050,27050,27050,44
|
|
20241122,112400,1147072400,27100,27100,27100,27100,115
|
|
20241122,112300,1143955900,27050,27100,27100,27050,62
|
|
20241122,112200,1142278050,27100,27100,27100,27100,1
|
|
20241122,112100,1142250950,27100,27100,27100,27100,48
|
|
20241122,112000,1140950150,27100,27100,27100,27050,169
|
|
20241122,111900,1136371000,27100,27100,27100,27100,0
|
|
20241122,111800,1136371000,27100,27100,27100,27100,55
|
|
20241122,111700,1134880500,27100,27150,27200,27100,103
|
|
20241122,111600,1132080750,27150,27150,27150,27100,327
|
|
20241122,111500,1123204300,27050,27000,27100,27000,339
|
|
20241122,111400,1114030550,26900,27000,27000,26900,34
|
|
20241122,111300,1113114350,27000,27000,27000,27000,82
|
|
20241122,111200,1110900350,27050,27050,27050,27050,30
|
|
20241122,111100,1110088850,27050,27050,27050,27050,25
|
|
20241122,111000,1109412600,27050,26900,27050,26900,14
|
|
20241122,110900,1109035400,27050,27000,27050,27000,168
|
|
20241122,110800,1104493800,27000,27000,27000,27000,44
|
|
20241122,110700,1103305800,27000,27000,27000,27000,92
|
|
20241122,110600,1100821800,27050,27050,27050,27050,30
|
|
20241122,110500,1100010300,27050,27050,27100,27050,243
|
|
20241122,110400,1093435150,27000,27000,27000,27000,143
|
|
20241122,110300,1089574150,27000,26900,27000,26900,34
|
|
20241122,110200,1088657150,26900,26900,26900,26900,3
|
|
20241122,110100,1088576450,26900,26900,26900,26900,1
|
|
20241122,110000,1088549550,26900,26900,26900,26900,31
|
|
20241122,105900,1087715650,27000,27000,27000,27000,15
|
|
20241122,105800,1087310650,27000,26950,27000,26950,143
|
|
20241122,105700,1083453050,27000,27000,27000,27000,102
|
|
20241122,105600,1080699050,27050,27000,27050,27000,82
|
|
20241122,105500,1078484050,27000,27000,27000,27000,130
|
|
20241122,105400,1074974050,27000,26950,27000,26950,600
|
|
20241122,105300,1058804000,26950,26900,26950,26900,204
|
|
20241122,105200,1053316250,26950,26950,26950,26950,41
|
|
20241122,105100,1052211300,26950,26900,26950,26900,42
|
|
20241122,105000,1051080750,26900,26950,26950,26900,43
|
|
20241122,104900,1049922200,26950,26900,26950,26900,40
|
|
20241122,104800,1048845150,26900,27000,27000,26900,236
|
|
20241122,104700,1042478250,27100,27100,27100,27100,84
|
|
20241122,104600,1040201850,27000,27100,27100,27000,16
|
|
20241122,104500,1039768350,27100,27100,27100,27100,15
|
|
20241122,104400,1039361850,27100,27150,27150,27100,53
|
|
20241122,104300,1037924450,27150,27150,27150,27150,33
|
|
20241122,104200,1037028500,27150,27150,27150,27150,247
|
|
20241122,104100,1030322450,27150,27100,27150,27100,151
|
|
20241122,104000,1026223500,27100,27150,27150,27100,53
|
|
20241122,103900,1024786700,27100,27100,27100,27100,117
|
|
20241122,103800,1021616000,27000,26900,27000,26900,323
|
|
20241122,103700,1012899000,26900,26950,26950,26900,171
|
|
20241122,103600,1008290850,26900,26900,27000,26900,50
|
|
20241122,103500,1006943850,27000,26950,27000,26950,59
|
|
20241122,103400,1005353550,26950,26950,27000,26950,51
|
|
20241122,103300,1003977600,26950,27000,27050,26950,135
|
|
20241122,103200,1000335400,27000,27100,27100,27000,530
|
|
20241122,103100,986014850,27100,27150,27150,27100,69
|
|
20241122,103000,984144800,27150,27150,27150,27150,20
|
|
20241122,102900,983601800,27250,27250,27250,27250,54
|
|
20241122,102800,982130300,27250,27300,27300,27250,32
|
|
20241122,102700,981258250,27300,27350,27350,27300,50
|
|
20241122,102600,979892200,27300,27350,27350,27300,73
|
|
20241122,102500,977897750,27300,27050,27350,27050,1906
|
|
20241122,102400,926139300,27100,27050,27100,27050,46
|
|
20241122,102300,924894750,27050,27100,27100,27050,137
|
|
20241122,102200,921182350,27100,27100,27150,27100,82
|
|
20241122,102100,918960100,27150,27150,27150,27000,192
|
|
20241122,102000,913757000,27150,27150,27200,27150,25
|
|
20241122,101900,913078000,27150,27050,27200,27050,190
|
|
20241122,101800,907918650,27100,27350,27350,27000,344
|
|
20241122,101700,898578850,27200,27350,27450,27200,570
|
|
20241122,101600,883011450,27350,27500,27500,27350,90
|
|
20241122,101500,880549800,27400,27500,27550,27400,234
|
|
20241122,101400,874121400,27550,27400,27550,27400,1080
|
|
20241122,101300,844437250,27400,27400,27450,27400,274
|
|
20241122,101200,836926850,27400,27250,27400,27250,603
|
|
20241122,101100,820461650,27250,27200,27250,27200,189
|
|
20241122,101000,815318200,27050,27050,27100,27000,182
|
|
20241122,100900,810399100,27100,27150,27150,27100,104
|
|
20241122,100800,807577750,27150,27250,27250,27050,49
|
|
20241122,100700,806245300,27050,27150,27150,27050,209
|
|
20241122,100600,800587050,27050,27250,27350,27050,532
|
|
20241122,100500,786141000,27300,27450,27450,27300,355
|
|
20241122,100400,776419250,27450,27400,27500,27350,1400
|
|
20241122,100300,738002450,27400,27100,27400,27100,1318
|
|
20241122,100200,701996500,27150,27150,27150,27050,148
|
|
20241122,100100,697980150,27050,27200,27200,27050,94
|
|
20241122,100000,695430300,27200,27050,27250,27050,639
|
|
20241122,095900,678028950,27050,26950,27450,26950,2909
|
|
20241122,095800,599218150,26900,26900,26950,26900,611
|
|
20241122,095700,582757250,26900,26750,26900,26750,1194
|
|
20241122,095600,550713300,26750,26700,26750,26700,396
|
|
20241122,095500,540126600,26650,26700,26700,26650,762
|
|
20241122,095400,519781350,26700,26600,26700,26600,241
|
|
20241122,095300,513362750,26600,26500,26600,26500,1199
|
|
20241122,095200,481519800,26500,26450,26500,26450,93
|
|
20241122,095100,479056700,26500,26500,26500,26450,135
|
|
20241122,095000,475480400,26500,26450,26550,26400,2062
|
|
20241122,094900,420815950,26450,26350,26450,26350,801
|
|
20241122,094800,399652450,26350,26350,26350,26350,72
|
|
20241122,094700,397755250,26350,26300,26350,26300,144
|
|
20241122,094600,393962650,26300,26300,26300,26300,353
|
|
20241122,094500,384678750,26300,26300,26350,26300,365
|
|
20241122,094400,375069700,26350,26250,26350,26250,341
|
|
20241122,094300,366097800,26250,26150,26250,26150,68
|
|
20241122,094200,364315700,26150,26150,26200,26150,195
|
|
20241122,094100,359209550,26150,26150,26200,26150,177
|
|
20241122,094000,354576000,26150,26150,26200,26150,155
|
|
20241122,093900,350517750,26150,26150,26150,26150,37
|
|
20241122,093800,349550200,26100,26100,26100,26100,1
|
|
20241122,093700,349524100,26100,26100,26100,26100,16
|
|
20241122,093600,349106500,26150,26100,26150,26050,20
|
|
20241122,093500,348584700,26050,26100,26150,26050,1023
|
|
20241122,093400,321874100,26050,26050,26050,26000,152
|
|
20241122,093300,317918100,26050,26050,26050,26050,25
|
|
20241122,093200,317266850,26000,26000,26000,26000,105
|
|
20241122,093100,314536850,26000,26000,26000,26000,18
|
|
20241122,093000,314068850,26000,26000,26000,26000,11
|
|
20241122,092900,313782850,25950,25900,26050,25900,123
|
|
20241122,092800,310589050,25950,25950,25950,25950,0
|
|
20241122,092700,310589050,25950,25900,25950,25850,93
|
|
20241122,092600,308182350,26000,26100,26100,25900,785
|
|
20241122,092500,287766300,26100,26100,26150,26100,25
|
|
20241122,092400,287113700,26100,26100,26100,26050,559
|
|
20241122,092300,272548700,26100,26300,26300,26100,1389
|
|
20241122,092200,236072200,26300,26300,26300,26300,29
|
|
20241122,092100,235309500,26350,26400,26400,26300,163
|
|
20241122,092000,231009050,26400,26400,26400,26300,217
|
|
20241122,091900,225281450,26400,26300,26500,26250,1721
|
|
20241122,091800,179873150,26400,26200,26400,26100,1540
|
|
20241122,091700,139372400,26150,26050,26150,26050,197
|
|
20241122,091600,134225700,26050,26150,26150,26000,260
|
|
20241122,091500,127440600,26100,25900,26100,25900,1867
|
|
20241122,091400,78891400,25900,25750,25950,25750,632
|
|
20241122,091300,62524650,25800,25800,25800,25700,157
|
|
20241122,091200,58475000,25750,25700,25750,25700,229
|
|
20241122,091100,52584550,25700,25650,25700,25650,211
|
|
20241122,091000,47169350,25600,25650,25650,25600,113
|
|
20241122,090900,44276450,25700,25600,25700,25600,50
|
|
20241122,090800,42994700,25600,25600,25600,25600,38
|
|
20241122,090700,42021900,25600,25600,25600,25600,206
|
|
20241122,090600,36748300,25600,25650,25650,25600,706
|
|
20241122,090500,18644400,25650,25650,25650,25500,143
|
|
20241122,090400,14980450,25500,25500,25650,25450,341
|
|
20241122,090300,6263550,25400,25400,25400,25400,1
|
|
20241122,090200,6238150,25600,25450,25600,25450,46
|
|
20241122,090100,5061750,25450,25400,25450,25350,21
|
|
20241122,090000,4528600,25350,25300,25350,25300,173
|