577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,183400,1386091450,21400,21400,21400,21400,2120
|
|
20241126,183300,1386091450,21400,21400,21400,21400,0
|
|
20241126,183200,1386091450,21400,21400,21400,21400,0
|
|
20241126,183100,1386091450,21400,21400,21400,21400,0
|
|
20241126,183000,1386091450,21400,21400,21400,21400,0
|
|
20241126,182900,1386091450,21400,21400,21400,21400,0
|
|
20241126,182800,1386091450,21400,21400,21400,21400,0
|
|
20241126,182700,1386091450,21400,21400,21400,21400,0
|
|
20241126,182600,1386091450,21400,21400,21400,21400,0
|
|
20241126,182500,1386091450,21400,21400,21400,21400,0
|
|
20241126,182400,1386091450,21400,21400,21400,21400,0
|
|
20241126,182300,1386091450,21400,21400,21400,21400,0
|
|
20241126,182200,1386091450,21400,21400,21400,21400,0
|
|
20241126,182100,1386091450,21400,21400,21400,21400,0
|
|
20241126,182000,1386091450,21400,21400,21400,21400,0
|
|
20241126,181900,1386091450,21400,21400,21400,21400,0
|
|
20241126,181800,1386091450,21400,21400,21400,21400,0
|
|
20241126,181700,1386091450,21400,21400,21400,21400,0
|
|
20241126,181600,1386091450,21400,21400,21400,21400,0
|
|
20241126,181500,1386091450,21400,21400,21400,21400,0
|
|
20241126,181400,1386091450,21400,21400,21400,21400,0
|
|
20241126,181300,1386091450,21400,21400,21400,21400,0
|
|
20241126,181200,1386091450,21400,21400,21400,21400,0
|
|
20241126,181100,1386091450,21400,21400,21400,21400,0
|
|
20241126,181000,1386091450,21400,21400,21400,21400,0
|
|
20241126,180900,1386091450,21400,21400,21400,21400,0
|
|
20241126,180800,1386091450,21400,21400,21400,21400,0
|
|
20241126,180700,1386091450,21400,21400,21400,21400,0
|
|
20241126,180600,1386091450,21400,21400,21400,21400,0
|
|
20241126,180500,1386091450,21400,21400,21400,21400,0
|
|
20241126,180400,1386091450,21400,21400,21400,21400,2120
|
|
20241126,180300,1386091450,21400,21400,21400,21400,0
|
|
20241126,180200,1386091450,21400,21400,21400,21400,0
|
|
20241126,180100,1386091450,21400,21400,21400,21400,0
|
|
20241126,180000,1386091450,21400,21400,21400,21400,0
|
|
20241126,175900,1386091450,21400,21400,21400,21400,0
|
|
20241126,175800,1386091450,21400,21400,21400,21400,0
|
|
20241126,175700,1386091450,21400,21400,21400,21400,0
|
|
20241126,175600,1386091450,21400,21400,21400,21400,0
|
|
20241126,175500,1386091450,21400,21400,21400,21400,0
|
|
20241126,175400,1386091450,21400,21400,21400,21400,0
|
|
20241126,175300,1386091450,21400,21400,21400,21400,0
|
|
20241126,175200,1386091450,21400,21400,21400,21400,0
|
|
20241126,175100,1386091450,21400,21400,21400,21400,0
|
|
20241126,175000,1386091450,21400,21400,21400,21400,0
|
|
20241126,174900,1386091450,21400,21400,21400,21400,0
|
|
20241126,174800,1386091450,21400,21400,21400,21400,0
|
|
20241126,174700,1386091450,21400,21400,21400,21400,0
|
|
20241126,174600,1386091450,21400,21400,21400,21400,0
|
|
20241126,174500,1386091450,21400,21400,21400,21400,0
|
|
20241126,174400,1386091450,21400,21400,21400,21400,0
|
|
20241126,174300,1386091450,21400,21400,21400,21400,0
|
|
20241126,174200,1386091450,21400,21400,21400,21400,0
|
|
20241126,174100,1386091450,21400,21400,21400,21400,0
|
|
20241126,174000,1386091450,21400,21400,21400,21400,0
|
|
20241126,173900,1386091450,21400,21400,21400,21400,0
|
|
20241126,173800,1386091450,21400,21400,21400,21400,0
|
|
20241126,173700,1386091450,21400,21400,21400,21400,0
|
|
20241126,173600,1386091450,21400,21400,21400,21400,0
|
|
20241126,173500,1386091450,21400,21400,21400,21400,0
|
|
20241126,173400,1386091450,21400,21400,21400,21400,2120
|
|
20241126,173300,1386091450,21400,21400,21400,21400,0
|
|
20241126,173200,1386091450,21400,21400,21400,21400,0
|
|
20241126,173100,1386091450,21400,21400,21400,21400,0
|
|
20241126,173000,1386091450,21400,21400,21400,21400,0
|
|
20241126,172900,1386091450,21400,21400,21400,21400,0
|
|
20241126,172800,1386091450,21400,21400,21400,21400,0
|
|
20241126,172700,1386091450,21400,21400,21400,21400,0
|
|
20241126,172600,1386091450,21400,21400,21400,21400,0
|
|
20241126,172500,1386091450,21400,21400,21400,21400,0
|
|
20241126,172400,1386091450,21400,21400,21400,21400,0
|
|
20241126,172300,1386091450,21400,21400,21400,21400,0
|
|
20241126,172200,1386091450,21400,21400,21400,21400,0
|
|
20241126,172100,1386091450,21400,21400,21400,21400,0
|
|
20241126,172000,1386091450,21400,21400,21400,21400,0
|
|
20241126,171900,1386091450,21400,21400,21400,21400,0
|
|
20241126,171800,1386091450,21400,21400,21400,21400,0
|
|
20241126,171700,1386091450,21400,21400,21400,21400,0
|
|
20241126,171600,1386091450,21400,21400,21400,21400,0
|
|
20241126,171500,1386091450,21400,21400,21400,21400,0
|
|
20241126,171400,1386091450,21400,21400,21400,21400,0
|
|
20241126,171300,1386091450,21400,21400,21400,21400,0
|
|
20241126,171200,1386091450,21400,21400,21400,21400,0
|
|
20241126,171100,1386091450,21400,21400,21400,21400,0
|
|
20241126,171000,1386091450,21400,21400,21400,21400,0
|
|
20241126,170900,1386091450,21400,21400,21400,21400,0
|
|
20241126,170800,1386091450,21400,21400,21400,21400,0
|
|
20241126,170700,1386091450,21400,21400,21400,21400,0
|
|
20241126,170600,1386091450,21400,21400,21400,21400,0
|
|
20241126,170500,1386091450,21400,21400,21400,21400,0
|
|
20241126,170400,1386091450,21400,21400,21400,21400,2120
|
|
20241126,170300,1386091450,21400,21400,21400,21400,0
|
|
20241126,170200,1386091450,21400,21400,21400,21400,0
|
|
20241126,170100,1386091450,21400,21400,21400,21400,0
|
|
20241126,170000,1386091450,21400,21400,21400,21400,0
|
|
20241126,165900,1386091450,21400,21400,21400,21400,0
|
|
20241126,165800,1386091450,21400,21400,21400,21400,0
|
|
20241126,165700,1386091450,21400,21400,21400,21400,0
|
|
20241126,165600,1386091450,21400,21400,21400,21400,0
|
|
20241126,165500,1386091450,21400,21400,21400,21400,0
|
|
20241126,165400,1386091450,21400,21400,21400,21400,0
|
|
20241126,165300,1386091450,21400,21400,21400,21400,0
|
|
20241126,165200,1386091450,21400,21400,21400,21400,0
|
|
20241126,165100,1386091450,21400,21400,21400,21400,0
|
|
20241126,165000,1386091450,21400,21400,21400,21400,0
|
|
20241126,164900,1386091450,21400,21400,21400,21400,0
|
|
20241126,164800,1386091450,21400,21400,21400,21400,0
|
|
20241126,164700,1386091450,21400,21400,21400,21400,0
|
|
20241126,164600,1386091450,21400,21400,21400,21400,0
|
|
20241126,164500,1386091450,21400,21400,21400,21400,0
|
|
20241126,164400,1386091450,21400,21400,21400,21400,0
|
|
20241126,164300,1386091450,21400,21400,21400,21400,0
|
|
20241126,164200,1386091450,21400,21400,21400,21400,0
|
|
20241126,164100,1386091450,21400,21400,21400,21400,0
|
|
20241126,164000,1386091450,21400,21400,21400,21400,0
|
|
20241126,163900,1386091450,21400,21400,21400,21400,0
|
|
20241126,163800,1386091450,21400,21400,21400,21400,0
|
|
20241126,163700,1386091450,21400,21400,21400,21400,0
|
|
20241126,163600,1386091450,21400,21400,21400,21400,0
|
|
20241126,163500,1386091450,21400,21400,21400,21400,0
|
|
20241126,163400,1386091450,21400,21400,21400,21400,2120
|
|
20241126,163300,1386091450,21400,21400,21400,21400,0
|
|
20241126,163200,1386091450,21400,21400,21400,21400,0
|
|
20241126,163100,1386091450,21400,21400,21400,21400,0
|
|
20241126,163000,1386091450,21400,21400,21400,21400,0
|
|
20241126,162900,1386091450,21400,21400,21400,21400,0
|
|
20241126,162800,1386091450,21400,21400,21400,21400,0
|
|
20241126,162700,1386091450,21400,21400,21400,21400,0
|
|
20241126,162600,1386091450,21400,21400,21400,21400,0
|
|
20241126,162500,1386091450,21400,21400,21400,21400,0
|
|
20241126,162400,1386091450,21400,21400,21400,21400,0
|
|
20241126,162300,1386091450,21400,21400,21400,21400,0
|
|
20241126,162200,1386091450,21400,21400,21400,21400,0
|
|
20241126,162100,1386091450,21400,21400,21400,21400,0
|
|
20241126,162000,1386091450,21400,21400,21400,21400,0
|
|
20241126,161900,1386091450,21400,21400,21400,21400,0
|
|
20241126,161800,1386091450,21400,21400,21400,21400,0
|
|
20241126,161700,1386091450,21400,21400,21400,21400,0
|
|
20241126,161600,1386091450,21400,21400,21400,21400,0
|
|
20241126,161500,1386091450,21400,21400,21400,21400,0
|
|
20241126,161400,1386091450,21400,21400,21400,21400,0
|
|
20241126,161300,1386091450,21400,21400,21400,21400,0
|
|
20241126,161200,1386091450,21400,21400,21400,21400,0
|
|
20241126,161100,1386091450,21400,21400,21400,21400,0
|
|
20241126,161000,1386091450,21400,21400,21400,21400,0
|
|
20241126,160900,1386091450,21400,21400,21400,21400,0
|
|
20241126,160800,1386091450,21400,21400,21400,21400,0
|
|
20241126,160700,1386091450,21400,21400,21400,21400,0
|
|
20241126,160600,1386091450,21400,21400,21400,21400,0
|
|
20241126,160500,1386091450,21400,21400,21400,21400,0
|
|
20241126,160400,1386091450,21400,21400,21400,21400,2120
|
|
20241126,160300,1386091450,21400,21400,21400,21400,0
|
|
20241126,160200,1386091450,21400,21400,21400,21400,0
|
|
20241126,160100,1386091450,21400,21400,21400,21400,0
|
|
20241126,160000,1386091450,21400,21400,21400,21400,0
|
|
20241126,155900,1386091450,21400,21400,21400,21400,0
|
|
20241126,155800,1386091450,21400,21400,21400,21400,0
|
|
20241126,155700,1386091450,21400,21400,21400,21400,0
|
|
20241126,155600,1386091450,21400,21400,21400,21400,0
|
|
20241126,155500,1386091450,21400,21400,21400,21400,0
|
|
20241126,155400,1386091450,21400,21400,21400,21400,0
|
|
20241126,155300,1386091450,21400,21400,21400,21400,0
|
|
20241126,155200,1386091450,21400,21400,21400,21400,0
|
|
20241126,155100,1386091450,21400,21400,21400,21400,0
|
|
20241126,155000,1386091450,21400,21400,21400,21400,0
|
|
20241126,154900,1386091450,21400,21400,21400,21400,0
|
|
20241126,154800,1386091450,21400,21400,21400,21400,0
|
|
20241126,154700,1386091450,21400,21400,21400,21400,0
|
|
20241126,154600,1386091450,21400,21400,21400,21400,0
|
|
20241126,154500,1386091450,21400,21400,21400,21400,0
|
|
20241126,154400,1386091450,21400,21400,21400,21400,0
|
|
20241126,154300,1386091450,21400,21400,21400,21400,0
|
|
20241126,154200,1386091450,21400,21400,21400,21400,0
|
|
20241126,154100,1386091450,21400,21400,21400,21400,0
|
|
20241126,154000,1386091450,21400,21400,21400,21400,0
|
|
20241126,153900,1386091450,21400,21400,21400,21400,0
|
|
20241126,153800,1386091450,21400,21400,21400,21400,0
|
|
20241126,153700,1386091450,21400,21400,21400,21400,0
|
|
20241126,153600,1386091450,21400,21400,21400,21400,0
|
|
20241126,153500,1386091450,21400,21400,21400,21400,0
|
|
20241126,153400,1386091450,21400,21400,21400,21400,2120
|
|
20241126,153300,1386091450,21400,21400,21400,21400,0
|
|
20241126,153200,1386091450,21400,21400,21400,21400,0
|
|
20241126,153100,1386091450,21400,21400,21400,21400,0
|
|
20241126,153000,1386091450,21400,21400,21400,21400,2120
|
|
20241126,152900,1340723450,21350,21350,21350,21350,0
|
|
20241126,152800,1340723450,21350,21350,21350,21350,0
|
|
20241126,152700,1340723450,21350,21350,21350,21350,0
|
|
20241126,152600,1340723450,21350,21350,21350,21350,0
|
|
20241126,152500,1340723450,21350,21350,21350,21350,0
|
|
20241126,152400,1340723450,21350,21350,21350,21350,0
|
|
20241126,152300,1340723450,21350,21350,21350,21350,0
|
|
20241126,152200,1340723450,21350,21350,21350,21350,0
|
|
20241126,152100,1340723450,21350,21350,21350,21350,0
|
|
20241126,152000,1340723450,21350,21350,21350,21350,0
|
|
20241126,151900,1340723450,21350,21300,21400,21300,663
|
|
20241126,151800,1326559750,21350,21400,21400,21300,254
|
|
20241126,151700,1321143050,21350,21350,21400,21350,523
|
|
20241126,151600,1309976150,21400,21400,21450,21350,145
|
|
20241126,151500,1306873150,21450,21450,21450,21400,207
|
|
20241126,151400,1302438150,21450,21400,21450,21350,505
|
|
20241126,151300,1291627150,21350,21450,21450,21350,697
|
|
20241126,151200,1276710300,21450,21450,21450,21400,24
|
|
20241126,151100,1276195550,21450,21450,21450,21400,133
|
|
20241126,151000,1273342750,21450,21450,21450,21400,115
|
|
20241126,150900,1270876300,21450,21450,21500,21400,510
|
|
20241126,150800,1259932150,21450,21450,21450,21400,134
|
|
20241126,150700,1257057950,21400,21450,21450,21400,41
|
|
20241126,150600,1256178650,21400,21500,21500,21400,131
|
|
20241126,150500,1253368200,21450,21400,21500,21400,1388
|
|
20241126,150400,1223580800,21400,21450,21450,21400,274
|
|
20241126,150300,1217715500,21450,21400,21450,21350,141
|
|
20241126,150200,1214700850,21500,21400,21550,21400,2093
|
|
20241126,150100,1169772350,21400,21400,21400,21400,319
|
|
20241126,150000,1162945750,21350,21400,21400,21350,43
|
|
20241126,145900,1162025650,21400,21400,21400,21400,132
|
|
20241126,145800,1159200850,21400,21400,21400,21350,248
|
|
20241126,145700,1153893750,21350,21400,21400,21350,119
|
|
20241126,145600,1151351750,21350,21350,21400,21300,190
|
|
20241126,145500,1147295250,21350,21350,21400,21350,144
|
|
20241126,145400,1144219700,21350,21350,21400,21350,219
|
|
20241126,145300,1139542800,21400,21400,21400,21350,174
|
|
20241126,145200,1135819350,21400,21450,21450,21400,43
|
|
20241126,145100,1134898150,21450,21450,21450,21450,119
|
|
20241126,145000,1132345600,21450,21450,21500,21400,1139
|
|
20241126,144900,1107936300,21450,21450,21450,21400,231
|
|
20241126,144800,1102981400,21450,21350,21450,21350,2404
|
|
20241126,144700,1051598850,21350,21350,21350,21300,53
|
|
20241126,144600,1050467700,21350,21350,21350,21300,196
|
|
20241126,144500,1046283150,21350,21350,21350,21350,144
|
|
20241126,144400,1043208750,21350,21350,21350,21300,82
|
|
20241126,144300,1041458150,21350,21350,21350,21300,370
|
|
20241126,144200,1033558700,21350,21350,21350,21350,198
|
|
20241126,144100,1029331400,21350,21300,21350,21300,106
|
|
20241126,144000,1027073450,21300,21300,21300,21250,119
|
|
20241126,143900,1024538800,21300,21300,21350,21300,68
|
|
20241126,143800,1023090350,21300,21300,21350,21250,147
|
|
20241126,143700,1019958500,21300,21300,21350,21300,52
|
|
20241126,143600,1018850800,21300,21300,21350,21250,132
|
|
20241126,143500,1016038750,21300,21350,21350,21300,338
|
|
20241126,143400,1008833350,21350,21350,21350,21350,238
|
|
20241126,143300,1003752050,21350,21350,21350,21300,233
|
|
20241126,143200,998777600,21350,21350,21350,21350,76
|
|
20241126,143100,997155000,21350,21350,21400,21350,404
|
|
20241126,143000,988525750,21350,21300,21400,21300,420
|
|
20241126,142900,979560950,21350,21350,21350,21300,71
|
|
20241126,142800,978045250,21350,21400,21400,21300,331
|
|
20241126,142700,970978250,21350,21350,21400,21350,1965
|
|
20241126,142600,929009450,21300,21250,21300,21250,1705
|
|
20241126,142500,892728700,21250,21200,21250,21200,959
|
|
20241126,142400,872397550,21200,21200,21200,21200,13
|
|
20241126,142300,872121950,21200,21200,21200,21150,106
|
|
20241126,142200,869874800,21200,21200,21200,21200,5
|
|
20241126,142100,869768800,21200,21200,21200,21200,12
|
|
20241126,142000,869514400,21200,21150,21200,21150,4
|
|
20241126,141900,869429650,21200,21200,21200,21200,7
|
|
20241126,141800,869281250,21150,21150,21150,21150,1
|
|
20241126,141700,869260100,21200,21200,21200,21200,19
|
|
20241126,141600,868857300,21150,21200,21200,21150,9
|
|
20241126,141500,868666550,21200,21200,21200,21200,32
|
|
20241126,141400,867988150,21200,21200,21200,21200,31
|
|
20241126,141300,867330950,21150,21200,21200,21150,4
|
|
20241126,141200,867246250,21200,21200,21200,21200,4
|
|
20241126,141100,867161450,21150,21200,21200,21150,8
|
|
20241126,141000,866991900,21200,21150,21200,21150,191
|
|
20241126,140900,862952100,21200,21200,21200,21200,57
|
|
20241126,140800,861743700,21200,21150,21200,21150,228
|
|
20241126,140700,856921350,21150,21150,21150,21150,4
|
|
20241126,140600,856836750,21100,21150,21150,21100,7
|
|
20241126,140500,856688750,21150,21150,21150,21100,387
|
|
20241126,140400,848504600,21150,21150,21150,21100,16
|
|
20241126,140300,848166750,21150,21150,21150,21100,6
|
|
20241126,140200,848039900,21150,21150,21150,21150,0
|
|
20241126,140100,848039900,21150,21100,21150,21100,152
|
|
20241126,140000,844832650,21050,21100,21100,21050,216
|
|
20241126,135900,840285750,21100,21050,21100,21050,59
|
|
20241126,135800,839043650,21000,21100,21100,21000,10
|
|
20241126,135700,838833050,21100,21050,21100,21050,4
|
|
20241126,135600,838748800,21000,21100,21100,21000,74
|
|
20241126,135500,837191100,21000,21100,21100,21000,9
|
|
20241126,135400,837001500,21000,21100,21100,21000,734
|
|
20241126,135300,821579150,21100,21050,21100,21050,10
|
|
20241126,135200,821368400,21100,21050,21100,21050,16
|
|
20241126,135100,821030900,21100,21150,21150,21100,16
|
|
20241126,135000,820693250,21100,21050,21150,21050,73
|
|
20241126,134900,819151750,21100,21150,21150,21100,3
|
|
20241126,134800,819088350,21150,21100,21150,21050,296
|
|
20241126,134700,812830400,21100,21100,21100,21050,23
|
|
20241126,134600,812345200,21050,21100,21100,21050,3
|
|
20241126,134500,812281950,21150,21000,21150,21000,185
|
|
20241126,134400,808378600,21050,21000,21050,21000,452
|
|
20241126,134300,798864150,21050,21000,21100,21000,556
|
|
20241126,134200,787160300,21000,21050,21050,21000,23
|
|
20241126,134100,786677100,21000,21050,21050,21000,6
|
|
20241126,134000,786550950,21050,21000,21050,21000,9
|
|
20241126,133900,786361750,21050,21100,21100,21050,2308
|
|
20241126,133800,737778100,21100,21050,21100,21050,4
|
|
20241126,133700,737693800,21050,21050,21100,21050,48
|
|
20241126,133600,736683200,21050,21050,21050,21050,11
|
|
20241126,133500,736451650,21100,21100,21100,21100,361
|
|
20241126,133400,728834550,21100,21100,21150,21100,27
|
|
20241126,133300,728264600,21100,21150,21150,21100,320
|
|
20241126,133200,721512450,21150,21100,21150,21100,39
|
|
20241126,133100,720688400,21100,21150,21150,21100,9
|
|
20241126,133000,720498200,21100,21100,21150,21100,18
|
|
20241126,132900,720118350,21100,21100,21150,21100,41
|
|
20241126,132800,719253050,21100,21150,21150,21100,38
|
|
20241126,132700,718451000,21150,21100,21150,21100,22
|
|
20241126,132600,717986500,21150,21100,21150,21100,10
|
|
20241126,132500,717775300,21100,21100,21100,21100,2
|
|
20241126,132400,717733100,21150,21150,21150,21100,8
|
|
20241126,132300,717564050,21100,21150,21150,21100,10
|
|
20241126,132200,717352750,21100,21100,21100,21100,153
|
|
20241126,132100,714124450,21100,21100,21150,21100,54
|
|
20241126,132000,712984900,21150,21100,21150,21100,5
|
|
20241126,131900,712879350,21100,21100,21150,21100,41
|
|
20241126,131800,712013850,21150,21150,21150,21150,3
|
|
20241126,131700,711950400,21100,21150,21150,21100,4
|
|
20241126,131600,711865950,21100,21150,21150,21100,40
|
|
20241126,131500,711021700,21150,21150,21150,21100,7
|
|
20241126,131400,710873800,21100,21150,21150,21100,15
|
|
20241126,131300,710557200,21150,21100,21150,21100,7
|
|
20241126,131200,710409350,21100,21100,21100,21100,2
|
|
20241126,131100,710367150,21150,21100,21150,21100,51
|
|
20241126,131000,709290800,21150,21150,21150,21150,5
|
|
20241126,130900,709185050,21100,21100,21100,21100,5
|
|
20241126,130800,709079550,21100,21150,21150,21100,58
|
|
20241126,130700,707853000,21100,21150,21150,21100,6
|
|
20241126,130600,707726200,21150,21150,21150,21100,100
|
|
20241126,130500,705613450,21150,21150,21150,21100,114
|
|
20241126,130400,703202500,21150,21150,21150,21150,1
|
|
20241126,130300,703181350,21150,21150,21150,21100,35
|
|
20241126,130200,702442550,21150,21150,21150,21150,8
|
|
20241126,130100,702273350,21150,21100,21150,21100,2
|
|
20241126,130000,702231100,21150,21100,21150,21100,46
|
|
20241126,125900,701260200,21100,21150,21150,21100,32
|
|
20241126,125800,700583800,21150,21150,21150,21150,102
|
|
20241126,125700,698426500,21150,21150,21150,21150,3
|
|
20241126,125600,698363050,21100,21150,21150,21100,9
|
|
20241126,125500,698173050,21150,21150,21150,21100,41
|
|
20241126,125400,697307700,21150,21100,21150,21050,306
|
|
20241126,125300,690865800,21100,21100,21100,21100,3485
|
|
20241126,125200,617332300,21150,21150,21150,21150,720
|
|
20241126,125100,602104300,21150,21200,21200,21150,33
|
|
20241126,125000,601406150,21150,21200,21200,21150,1159
|
|
20241126,124900,576893150,21150,21200,21200,21150,6
|
|
20241126,124800,576766050,21200,21200,21200,21200,12
|
|
20241126,124700,576511650,21200,21200,21200,21150,40
|
|
20241126,124600,575665300,21150,21200,21200,21150,4
|
|
20241126,124500,575580550,21200,21200,21200,21200,1
|
|
20241126,124400,575559350,21200,21200,21200,21200,4
|
|
20241126,124300,575474550,21200,21200,21200,21150,13
|
|
20241126,124200,575199350,21150,21200,21200,21150,535
|
|
20241126,124100,563862350,21250,21250,21250,21250,3
|
|
20241126,124000,563798600,21200,21250,21250,21200,8
|
|
20241126,123900,563628900,21250,21200,21250,21200,5
|
|
20241126,123800,563522700,21250,21250,21250,21250,14
|
|
20241126,123700,563225200,21250,21200,21250,21200,60
|
|
20241126,123600,561950500,21250,21250,21250,21200,6
|
|
20241126,123500,561823050,21250,21250,21250,21250,3
|
|
20241126,123400,561759300,21200,21200,21200,21200,7
|
|
20241126,123300,561610900,21250,21200,21250,21200,7
|
|
20241126,123200,561462200,21250,21250,21250,21250,2
|
|
20241126,123100,561419700,21250,21200,21250,21200,9
|
|
20241126,123000,561228750,21250,21250,21250,21250,3
|
|
20241126,122900,561165000,21250,21250,21250,21200,41
|
|
20241126,122800,560293850,21250,21250,21250,21200,49
|
|
20241126,122700,559253600,21250,21250,21250,21200,41
|
|
20241126,122600,558382650,21250,21200,21250,21200,238
|
|
20241126,122500,553325250,21250,21250,21250,21250,5
|
|
20241126,122400,553219000,21250,21150,21250,21150,925
|
|
20241126,122300,533609250,21200,21150,21200,21150,13
|
|
20241126,122200,533334100,21150,21200,21200,21150,10
|
|
20241126,122100,533122350,21150,21150,21150,21150,38
|
|
20241126,122000,532318650,21200,21200,21200,21200,4
|
|
20241126,121900,532233850,21150,21200,21200,21150,7
|
|
20241126,121800,532085600,21200,21150,21200,21150,7
|
|
20241126,121700,531937500,21200,21200,21200,21200,12
|
|
20241126,121600,531683100,21200,21200,21200,21150,51
|
|
20241126,121500,530601950,21200,21200,21200,21200,3
|
|
20241126,121400,530538350,21150,21200,21200,21150,47
|
|
20241126,121300,529544050,21150,21150,21200,21150,3
|
|
20241126,121200,529480550,21200,21200,21200,21200,8
|
|
20241126,121100,529310950,21150,21150,21200,21150,17
|
|
20241126,121000,528951150,21200,21150,21200,21150,8
|
|
20241126,120900,528781900,21150,21200,21200,21150,16
|
|
20241126,120800,528443150,21150,21200,21200,21150,76
|
|
20241126,120700,526832900,21200,21200,21200,21150,51
|
|
20241126,120600,525754050,21150,21150,21200,21150,11
|
|
20241126,120500,525521250,21200,21150,21200,21150,17
|
|
20241126,120400,525161600,21150,21150,21200,21150,23
|
|
20241126,120300,524674700,21150,21150,21200,21150,18
|
|
20241126,120200,524293550,21150,21150,21150,21150,20
|
|
20241126,120100,523870550,21200,21150,21200,21150,24
|
|
20241126,120000,523362500,21200,21200,21200,21150,14
|
|
20241126,115900,523066050,21150,21150,21200,21150,18
|
|
20241126,115800,522685200,21150,21150,21150,21150,166
|
|
20241126,115700,519174300,21150,21150,21200,21150,12
|
|
20241126,115600,518920350,21150,21200,21200,21150,24
|
|
20241126,115500,518412550,21150,21150,21150,21150,15
|
|
20241126,115400,518095300,21200,21150,21200,21150,11
|
|
20241126,115300,517862450,21150,21150,21150,21150,8
|
|
20241126,115200,517693250,21200,21150,21200,21150,19
|
|
20241126,115100,517291150,21200,21200,21200,21150,16
|
|
20241126,115000,516952400,21150,21150,21150,21150,7
|
|
20241126,114900,516804350,21150,21150,21200,21150,59
|
|
20241126,114800,515556250,21150,21150,21200,21150,17
|
|
20241126,114700,515196600,21200,21150,21200,21150,14
|
|
20241126,114600,514900150,21150,21150,21200,21150,20
|
|
20241126,114500,514476900,21150,21200,21200,21150,10
|
|
20241126,114400,514265250,21150,21150,21200,21150,26
|
|
20241126,114300,513714750,21200,21150,21200,21150,14
|
|
20241126,114200,513418350,21150,21150,21150,21150,468
|
|
20241126,114100,503520150,21200,21150,21200,21150,50
|
|
20241126,114000,502462300,21200,21150,21200,21150,10
|
|
20241126,113900,502250700,21200,21150,21200,21150,27
|
|
20241126,113800,501679400,21200,21200,21200,21150,13
|
|
20241126,113700,501404150,21150,21150,21200,21150,16
|
|
20241126,113600,501065650,21200,21200,21200,21150,28
|
|
20241126,113500,500472750,21200,21200,21200,21150,50
|
|
20241126,113400,499414500,21150,21200,21200,21150,97
|
|
20241126,113300,497362850,21150,21150,21200,21150,27
|
|
20241126,113200,496791550,21150,21150,21200,21150,12
|
|
20241126,113100,496537600,21200,21150,21200,21150,15
|
|
20241126,113000,496220100,21200,21150,21200,21150,21
|
|
20241126,112900,495775650,21150,21200,21200,21150,12
|
|
20241126,112800,495521750,21150,21200,21200,21150,14
|
|
20241126,112700,495225350,21150,21200,21200,21150,28
|
|
20241126,112600,494632850,21150,21200,21200,21150,48
|
|
20241126,112500,493617500,21150,21200,21200,21150,33
|
|
20241126,112400,492919200,21150,21150,21150,21150,16
|
|
20241126,112300,492580800,21200,21150,21200,21150,21
|
|
20241126,112200,492136400,21150,21200,21200,21150,25
|
|
20241126,112100,491607400,21200,21150,21200,21150,6
|
|
20241126,112000,491480350,21200,21150,21200,21150,38
|
|
20241126,111900,490676350,21150,21200,21200,21150,7
|
|
20241126,111800,490528000,21200,21200,21200,21200,3
|
|
20241126,111700,490464400,21200,21200,21200,21150,14
|
|
20241126,111600,490167900,21150,21200,21200,21150,20
|
|
20241126,111500,489744650,21200,21150,21200,21150,8
|
|
20241126,111400,489575350,21200,21150,21200,21150,8
|
|
20241126,111300,489406050,21200,21150,21200,21150,21
|
|
20241126,111200,488961750,21150,21200,21200,21150,23
|
|
20241126,111100,488474200,21200,21200,21200,21200,3
|
|
20241126,111000,488410600,21250,21250,21250,21250,5
|
|
20241126,110900,488304350,21100,21200,21200,21100,517
|
|
20241126,110800,477344150,21200,21200,21200,21200,8
|
|
20241126,110700,477174550,21150,21100,21150,21100,111
|
|
20241126,110600,474828100,21200,21100,21200,21100,3
|
|
20241126,110500,474764600,21200,21200,21200,21200,3
|
|
20241126,110400,474701000,21150,21100,21150,21100,8
|
|
20241126,110300,474532100,21150,21150,21200,21150,748
|
|
20241126,110200,458711800,21150,21150,21200,21150,27
|
|
20241126,110100,458140600,21200,21150,21200,21150,22
|
|
20241126,110000,457675150,21150,21150,21200,21150,18
|
|
20241126,105900,457294300,21150,21200,21200,21150,3
|
|
20241126,105800,457230750,21150,21200,21200,21150,620
|
|
20241126,105700,444117700,21200,21150,21200,21150,221
|
|
20241126,105600,439443450,21200,21150,21200,21150,21
|
|
20241126,105500,438999150,21200,21150,21200,21150,3
|
|
20241126,105400,438935600,21150,21200,21200,21150,11
|
|
20241126,105300,438702700,21150,21150,21150,21150,0
|
|
20241126,105200,438702700,21150,21200,21200,21150,54
|
|
20241126,105100,437557950,21150,21200,21200,21150,53
|
|
20241126,105000,436435250,21150,21200,21200,21150,29
|
|
20241126,104900,435821850,21200,21150,21200,21150,15
|
|
20241126,104800,435504500,21150,21150,21200,21150,29
|
|
20241126,104700,434891000,21150,21200,21200,21150,13
|
|
20241126,104600,434615950,21150,21200,21200,21150,5
|
|
20241126,104500,434510050,21150,21150,21150,21150,7
|
|
20241126,104400,434362000,21200,21200,21200,21150,118
|
|
20241126,104300,431860450,21250,21200,21250,21200,217
|
|
20241126,104200,427259900,21150,21150,21200,21150,511
|
|
20241126,104100,416427100,21200,21200,21200,21150,112
|
|
20241126,104000,414053250,21150,21200,21200,21150,12
|
|
20241126,103900,413799250,21150,21200,21200,21150,314
|
|
20241126,103800,407157900,21200,21150,21200,21150,16
|
|
20241126,103700,406819400,21150,21150,21200,21150,46
|
|
20241126,103600,405846350,21200,21150,21200,21150,12
|
|
20241126,103500,405592450,21150,21150,21200,21150,20
|
|
20241126,103400,405169250,21200,21150,21200,21150,5
|
|
20241126,103300,405063300,21150,21150,21150,21150,11
|
|
20241126,103200,404830650,21150,21150,21200,21150,20
|
|
20241126,103100,404407550,21150,21200,21200,21150,14
|
|
20241126,103000,404111300,21150,21150,21200,21150,25
|
|
20241126,102900,403582450,21150,21150,21200,21150,25
|
|
20241126,102800,403053500,21200,21150,21200,21150,61
|
|
20241126,102700,401760750,21200,21150,21200,21150,21
|
|
20241126,102600,401316450,21200,21150,21200,21150,20
|
|
20241126,102500,400893350,21150,21150,21200,21150,28
|
|
20241126,102400,400301000,21200,21150,21200,21150,60
|
|
20241126,102300,399029800,21150,21200,21200,21150,11
|
|
20241126,102200,398797000,21150,21150,21150,21150,7
|
|
20241126,102100,398648950,21200,21200,21200,21200,2
|
|
20241126,102000,398606550,21250,21200,21250,21150,523
|
|
20241126,101900,387540350,21200,21250,21250,21200,19
|
|
20241126,101800,387136800,21250,21150,21250,21150,436
|
|
20241126,101700,377891850,21150,21200,21200,21150,18
|
|
20241126,101600,377511000,21150,21150,21150,21150,25
|
|
20241126,101500,376982250,21200,21150,21200,21150,18
|
|
20241126,101400,376601450,21150,21200,21200,21150,16
|
|
20241126,101300,376262650,21150,21150,21200,21150,25
|
|
20241126,101200,375733800,21150,21200,21200,21150,19
|
|
20241126,101100,375331850,21150,21200,21200,21150,27
|
|
20241126,101000,374760500,21150,21150,21150,21150,4
|
|
20241126,100900,374675900,21250,21200,21250,21200,140
|
|
20241126,100800,371707800,21250,21200,21250,21200,77
|
|
20241126,100700,370075200,21200,21100,21200,21100,877
|
|
20241126,100600,351553050,21100,21150,21150,21100,36
|
|
20241126,100500,350793050,21100,21100,21100,21100,17
|
|
20241126,100400,350434350,21150,21100,21150,21100,18
|
|
20241126,100300,350054450,21150,21100,21150,21100,295
|
|
20241126,100200,343829800,21100,21150,21150,21100,4
|
|
20241126,100100,343745250,21100,21050,21150,21050,112
|
|
20241126,100000,341381850,21050,21100,21100,21050,29
|
|
20241126,095900,340771200,21050,21050,21100,21050,17
|
|
20241126,095800,340413250,21150,21100,21150,21100,78
|
|
20241126,095700,338767300,21150,21100,21150,21100,34
|
|
20241126,095600,338049750,21100,21100,21100,21100,128
|
|
20241126,095500,335348950,21150,21150,21150,21150,11
|
|
20241126,095400,335116300,21150,21100,21150,21050,96
|
|
20241126,095300,333090600,21100,21050,21100,21050,350
|
|
20241126,095200,325717950,21100,21100,21100,21050,24
|
|
20241126,095100,325212600,21050,21050,21100,21050,28
|
|
20241126,095000,324623100,21050,21100,21100,21050,27
|
|
20241126,094900,324054550,21050,21100,21100,21050,87
|
|
20241126,094800,322219400,21150,21100,21150,21100,44
|
|
20241126,094700,321290850,21100,21150,21150,21100,94
|
|
20241126,094600,319307250,21150,21100,21150,21100,24
|
|
20241126,094500,318800750,21100,21100,21100,21100,69
|
|
20241126,094400,317344850,21050,21100,21100,21050,20
|
|
20241126,094300,316923750,21050,21100,21100,21050,52
|
|
20241126,094200,315827700,21100,21100,21100,21050,18
|
|
20241126,094100,315448450,21100,21100,21100,21050,26
|
|
20241126,094000,314900700,21100,21150,21150,21050,7
|
|
20241126,093900,314753050,21100,21050,21100,21050,73
|
|
20241126,093800,313213800,21050,21100,21100,21050,265
|
|
20241126,093700,307635500,21100,21100,21100,21050,24
|
|
20241126,093600,307129450,21100,21050,21100,21050,196
|
|
20241126,093500,303003500,21050,21050,21050,21000,584
|
|
20241126,093400,290736600,21050,21000,21050,21000,540
|
|
20241126,093300,279390850,21050,21050,21050,21000,117
|
|
20241126,093200,276929750,21050,21100,21100,21050,1745
|
|
20241126,093100,240124250,21150,21150,21150,21100,83
|
|
20241126,093000,238372800,21100,21100,21200,21100,181
|
|
20241126,092900,234548000,21100,21200,21200,21100,186
|
|
20241126,092800,230616650,21150,21250,21250,21150,820
|
|
20241126,092700,213251450,21250,21300,21300,21200,1106
|
|
20241126,092600,189749100,21250,21350,21350,21250,1516
|
|
20241126,092500,157460900,21300,21300,21350,21300,89
|
|
20241126,092400,155562700,21300,21350,21400,21300,502
|
|
20241126,092300,144848900,21350,21350,21400,21300,110
|
|
20241126,092200,142501900,21350,21350,21400,21350,9
|
|
20241126,092100,142309650,21350,21350,21350,21300,144
|
|
20241126,092000,139236050,21300,21350,21350,21300,40
|
|
20241126,091900,138382250,21300,21350,21350,21300,49
|
|
20241126,091800,137336400,21350,21350,21350,21300,13
|
|
20241126,091700,137059400,21350,21350,21350,21300,38
|
|
20241126,091600,136249300,21350,21300,21350,21300,44
|
|
20241126,091500,135312000,21350,21400,21400,21350,643
|
|
20241126,091400,121583700,21400,21400,21400,21350,522
|
|
20241126,091300,110413200,21400,21400,21400,21350,128
|
|
20241126,091200,107674300,21400,21450,21450,21350,272
|
|
20241126,091100,101853200,21450,21300,21450,21300,986
|
|
20241126,091000,80818750,21300,21250,21300,21250,11
|
|
20241126,090900,80584900,21300,21300,21300,21200,35
|
|
20241126,090800,79840000,21300,21250,21300,21250,39
|
|
20241126,090700,79011200,21250,21300,21300,21250,272
|
|
20241126,090600,73221650,21250,21250,21300,21200,100
|
|
20241126,090500,71096650,21250,21200,21250,21200,298
|
|
20241126,090400,64769050,21250,21150,21250,21150,265
|
|
20241126,090300,59141100,21200,21200,21250,21150,224
|
|
20241126,090200,54392400,21200,21100,21200,21100,105
|
|
20241126,090100,52176800,21200,21150,21300,21100,687
|
|
20241126,090000,37627750,21100,21100,21150,21050,1784
|