600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,185700,2479307400,20850,20850,20850,20850,450
|
|
20241126,185600,2479307400,20850,20850,20850,20850,0
|
|
20241126,185500,2479307400,20850,20850,20850,20850,0
|
|
20241126,185400,2479307400,20850,20850,20850,20850,0
|
|
20241126,185300,2479307400,20850,20850,20850,20850,0
|
|
20241126,185200,2479307400,20850,20850,20850,20850,0
|
|
20241126,185100,2479307400,20850,20850,20850,20850,0
|
|
20241126,185000,2479307400,20850,20850,20850,20850,0
|
|
20241126,184900,2479307400,20850,20850,20850,20850,0
|
|
20241126,184800,2479307400,20850,20850,20850,20850,0
|
|
20241126,184700,2479307400,20850,20850,20850,20850,0
|
|
20241126,184600,2479307400,20850,20850,20850,20850,0
|
|
20241126,184500,2479307400,20850,20850,20850,20850,0
|
|
20241126,184400,2479307400,20850,20850,20850,20850,0
|
|
20241126,184300,2479307400,20850,20850,20850,20850,0
|
|
20241126,184200,2479307400,20850,20850,20850,20850,0
|
|
20241126,184100,2479307400,20850,20850,20850,20850,0
|
|
20241126,184000,2479307400,20850,20850,20850,20850,0
|
|
20241126,183900,2479307400,20850,20850,20850,20850,0
|
|
20241126,183800,2479307400,20850,20850,20850,20850,0
|
|
20241126,183700,2479307400,20850,20850,20850,20850,0
|
|
20241126,183600,2479307400,20850,20850,20850,20850,0
|
|
20241126,183500,2479307400,20850,20850,20850,20850,0
|
|
20241126,183400,2479307400,20850,20850,20850,20850,0
|
|
20241126,183300,2479307400,20850,20850,20850,20850,0
|
|
20241126,183200,2479307400,20850,20850,20850,20850,0
|
|
20241126,183100,2479307400,20850,20850,20850,20850,0
|
|
20241126,183000,2479307400,20850,20850,20850,20850,0
|
|
20241126,182900,2479307400,20850,20850,20850,20850,0
|
|
20241126,182800,2479307400,20850,20850,20850,20850,0
|
|
20241126,182700,2479307400,20850,20850,20850,20850,450
|
|
20241126,182600,2479307400,20850,20850,20850,20850,0
|
|
20241126,182500,2479307400,20850,20850,20850,20850,0
|
|
20241126,182400,2479307400,20850,20850,20850,20850,0
|
|
20241126,182300,2479307400,20850,20850,20850,20850,0
|
|
20241126,182200,2479307400,20850,20850,20850,20850,0
|
|
20241126,182100,2479307400,20850,20850,20850,20850,0
|
|
20241126,182000,2479307400,20850,20850,20850,20850,0
|
|
20241126,181900,2479307400,20850,20850,20850,20850,0
|
|
20241126,181800,2479307400,20850,20850,20850,20850,0
|
|
20241126,181700,2479307400,20850,20850,20850,20850,0
|
|
20241126,181600,2479307400,20850,20850,20850,20850,0
|
|
20241126,181500,2479307400,20850,20850,20850,20850,0
|
|
20241126,181400,2479307400,20850,20850,20850,20850,0
|
|
20241126,181300,2479307400,20850,20850,20850,20850,0
|
|
20241126,181200,2479307400,20850,20850,20850,20850,0
|
|
20241126,181100,2479307400,20850,20850,20850,20850,0
|
|
20241126,181000,2479307400,20850,20850,20850,20850,0
|
|
20241126,180900,2479307400,20850,20850,20850,20850,0
|
|
20241126,180800,2479307400,20850,20850,20850,20850,0
|
|
20241126,180700,2479307400,20850,20850,20850,20850,0
|
|
20241126,180600,2479307400,20850,20850,20850,20850,0
|
|
20241126,180500,2479307400,20850,20850,20850,20850,0
|
|
20241126,180400,2479307400,20850,20850,20850,20850,0
|
|
20241126,180300,2479307400,20850,20850,20850,20850,0
|
|
20241126,180200,2479307400,20850,20850,20850,20850,0
|
|
20241126,180100,2479307400,20850,20850,20850,20850,0
|
|
20241126,180000,2479307400,20850,20850,20850,20850,0
|
|
20241126,175900,2479307400,20850,20850,20850,20850,0
|
|
20241126,175800,2479307400,20850,20850,20850,20850,0
|
|
20241126,175700,2479307400,20850,20850,20850,20850,450
|
|
20241126,175600,2479307400,20850,20850,20850,20850,0
|
|
20241126,175500,2479307400,20850,20850,20850,20850,0
|
|
20241126,175400,2479307400,20850,20850,20850,20850,0
|
|
20241126,175300,2479307400,20850,20850,20850,20850,0
|
|
20241126,175200,2479307400,20850,20850,20850,20850,0
|
|
20241126,175100,2479307400,20850,20850,20850,20850,0
|
|
20241126,175000,2479307400,20850,20850,20850,20850,0
|
|
20241126,174900,2479307400,20850,20850,20850,20850,0
|
|
20241126,174800,2479307400,20850,20850,20850,20850,0
|
|
20241126,174700,2479307400,20850,20850,20850,20850,0
|
|
20241126,174600,2479307400,20850,20850,20850,20850,0
|
|
20241126,174500,2479307400,20850,20850,20850,20850,0
|
|
20241126,174400,2479307400,20850,20850,20850,20850,0
|
|
20241126,174300,2479307400,20850,20850,20850,20850,0
|
|
20241126,174200,2479307400,20850,20850,20850,20850,0
|
|
20241126,174100,2479307400,20850,20850,20850,20850,0
|
|
20241126,174000,2479307400,20850,20850,20850,20850,0
|
|
20241126,173900,2479307400,20850,20850,20850,20850,0
|
|
20241126,173800,2479307400,20850,20850,20850,20850,0
|
|
20241126,173700,2479307400,20850,20850,20850,20850,0
|
|
20241126,173600,2479307400,20850,20850,20850,20850,0
|
|
20241126,173500,2479307400,20850,20850,20850,20850,0
|
|
20241126,173400,2479307400,20850,20850,20850,20850,0
|
|
20241126,173300,2479307400,20850,20850,20850,20850,0
|
|
20241126,173200,2479307400,20850,20850,20850,20850,0
|
|
20241126,173100,2479307400,20850,20850,20850,20850,0
|
|
20241126,173000,2479307400,20850,20850,20850,20850,0
|
|
20241126,172900,2479307400,20850,20850,20850,20850,0
|
|
20241126,172800,2479307400,20850,20850,20850,20850,0
|
|
20241126,172700,2479307400,20850,20850,20850,20850,450
|
|
20241126,172600,2479307400,20850,20850,20850,20850,0
|
|
20241126,172500,2479307400,20850,20850,20850,20850,0
|
|
20241126,172400,2479307400,20850,20850,20850,20850,0
|
|
20241126,172300,2479307400,20850,20850,20850,20850,0
|
|
20241126,172200,2479307400,20850,20850,20850,20850,0
|
|
20241126,172100,2479307400,20850,20850,20850,20850,0
|
|
20241126,172000,2479307400,20850,20850,20850,20850,0
|
|
20241126,171900,2479307400,20850,20850,20850,20850,0
|
|
20241126,171800,2479307400,20850,20850,20850,20850,0
|
|
20241126,171700,2479307400,20850,20850,20850,20850,0
|
|
20241126,171600,2479307400,20850,20850,20850,20850,0
|
|
20241126,171500,2479307400,20850,20850,20850,20850,0
|
|
20241126,171400,2479307400,20850,20850,20850,20850,0
|
|
20241126,171300,2479307400,20850,20850,20850,20850,0
|
|
20241126,171200,2479307400,20850,20850,20850,20850,0
|
|
20241126,171100,2479307400,20850,20850,20850,20850,0
|
|
20241126,171000,2479307400,20850,20850,20850,20850,0
|
|
20241126,170900,2479307400,20850,20850,20850,20850,0
|
|
20241126,170800,2479307400,20850,20850,20850,20850,0
|
|
20241126,170700,2479307400,20850,20850,20850,20850,0
|
|
20241126,170600,2479307400,20850,20850,20850,20850,0
|
|
20241126,170500,2479307400,20850,20850,20850,20850,0
|
|
20241126,170400,2479307400,20850,20850,20850,20850,0
|
|
20241126,170300,2479307400,20850,20850,20850,20850,0
|
|
20241126,170200,2479307400,20850,20850,20850,20850,0
|
|
20241126,170100,2479307400,20850,20850,20850,20850,0
|
|
20241126,170000,2479307400,20850,20850,20850,20850,0
|
|
20241126,165900,2479307400,20850,20850,20850,20850,0
|
|
20241126,165800,2479307400,20850,20850,20850,20850,0
|
|
20241126,165700,2479307400,20850,20850,20850,20850,450
|
|
20241126,165600,2479307400,20850,20850,20850,20850,0
|
|
20241126,165500,2479307400,20850,20850,20850,20850,0
|
|
20241126,165400,2479307400,20850,20850,20850,20850,0
|
|
20241126,165300,2479307400,20850,20850,20850,20850,0
|
|
20241126,165200,2479307400,20850,20850,20850,20850,0
|
|
20241126,165100,2479307400,20850,20850,20850,20850,0
|
|
20241126,165000,2479307400,20850,20850,20850,20850,0
|
|
20241126,164900,2479307400,20850,20850,20850,20850,0
|
|
20241126,164800,2479307400,20850,20850,20850,20850,0
|
|
20241126,164700,2479307400,20850,20850,20850,20850,0
|
|
20241126,164600,2479307400,20850,20850,20850,20850,0
|
|
20241126,164500,2479307400,20850,20850,20850,20850,0
|
|
20241126,164400,2479307400,20850,20850,20850,20850,0
|
|
20241126,164300,2479307400,20850,20850,20850,20850,0
|
|
20241126,164200,2479307400,20850,20850,20850,20850,0
|
|
20241126,164100,2479307400,20850,20850,20850,20850,0
|
|
20241126,164000,2479307400,20850,20850,20850,20850,0
|
|
20241126,163900,2479307400,20850,20850,20850,20850,0
|
|
20241126,163800,2479307400,20850,20850,20850,20850,0
|
|
20241126,163700,2479307400,20850,20850,20850,20850,0
|
|
20241126,163600,2479307400,20850,20850,20850,20850,0
|
|
20241126,163500,2479307400,20850,20850,20850,20850,0
|
|
20241126,163400,2479307400,20850,20850,20850,20850,0
|
|
20241126,163300,2479307400,20850,20850,20850,20850,0
|
|
20241126,163200,2479307400,20850,20850,20850,20850,0
|
|
20241126,163100,2479307400,20850,20850,20850,20850,0
|
|
20241126,163000,2479307400,20850,20850,20850,20850,0
|
|
20241126,162900,2479307400,20850,20850,20850,20850,0
|
|
20241126,162800,2479307400,20850,20850,20850,20850,0
|
|
20241126,162700,2479307400,20850,20850,20850,20850,450
|
|
20241126,162600,2479307400,20850,20850,20850,20850,0
|
|
20241126,162500,2479307400,20850,20850,20850,20850,0
|
|
20241126,162400,2479307400,20850,20850,20850,20850,0
|
|
20241126,162300,2479307400,20850,20850,20850,20850,0
|
|
20241126,162200,2479307400,20850,20850,20850,20850,0
|
|
20241126,162100,2479307400,20850,20850,20850,20850,0
|
|
20241126,162000,2479307400,20850,20850,20850,20850,0
|
|
20241126,161900,2479307400,20850,20850,20850,20850,0
|
|
20241126,161800,2479307400,20850,20850,20850,20850,0
|
|
20241126,161700,2479307400,20850,20850,20850,20850,0
|
|
20241126,161600,2479307400,20850,20850,20850,20850,0
|
|
20241126,161500,2479307400,20850,20850,20850,20850,0
|
|
20241126,161400,2479307400,20850,20850,20850,20850,0
|
|
20241126,161300,2479307400,20850,20850,20850,20850,0
|
|
20241126,161200,2479307400,20850,20850,20850,20850,0
|
|
20241126,161100,2479307400,20850,20850,20850,20850,0
|
|
20241126,161000,2479307400,20850,20850,20850,20850,0
|
|
20241126,160900,2479307400,20850,20850,20850,20850,0
|
|
20241126,160800,2479307400,20850,20850,20850,20850,0
|
|
20241126,160700,2479307400,20850,20850,20850,20850,0
|
|
20241126,160600,2479307400,20850,20850,20850,20850,0
|
|
20241126,160500,2479307400,20850,20850,20850,20850,0
|
|
20241126,160400,2479307400,20850,20850,20850,20850,0
|
|
20241126,160300,2479307400,20850,20850,20850,20850,0
|
|
20241126,160200,2479307400,20850,20850,20850,20850,0
|
|
20241126,160100,2479307400,20850,20850,20850,20850,0
|
|
20241126,160000,2479307400,20850,20850,20850,20850,0
|
|
20241126,155900,2479307400,20850,20850,20850,20850,0
|
|
20241126,155800,2479307400,20850,20850,20850,20850,0
|
|
20241126,155700,2479307400,20850,20850,20850,20850,450
|
|
20241126,155600,2479307400,20850,20850,20850,20850,0
|
|
20241126,155500,2479307400,20850,20850,20850,20850,0
|
|
20241126,155400,2479307400,20850,20850,20850,20850,0
|
|
20241126,155300,2479307400,20850,20850,20850,20850,0
|
|
20241126,155200,2479307400,20850,20850,20850,20850,0
|
|
20241126,155100,2479307400,20850,20850,20850,20850,0
|
|
20241126,155000,2479307400,20850,20850,20850,20850,0
|
|
20241126,154900,2479307400,20850,20850,20850,20850,0
|
|
20241126,154800,2479307400,20850,20850,20850,20850,0
|
|
20241126,154700,2479307400,20850,20850,20850,20850,0
|
|
20241126,154600,2479307400,20850,20850,20850,20850,0
|
|
20241126,154500,2479307400,20850,20850,20850,20850,0
|
|
20241126,154400,2479307400,20850,20850,20850,20850,0
|
|
20241126,154300,2479307400,20850,20850,20850,20850,0
|
|
20241126,154200,2479307400,20850,20850,20850,20850,0
|
|
20241126,154100,2479307400,20850,20850,20850,20850,0
|
|
20241126,154000,2479307400,20850,20850,20850,20850,0
|
|
20241126,153900,2479307400,20850,20850,20850,20850,0
|
|
20241126,153800,2479307400,20850,20850,20850,20850,0
|
|
20241126,153700,2479307400,20850,20850,20850,20850,0
|
|
20241126,153600,2479307400,20850,20850,20850,20850,0
|
|
20241126,153500,2479307400,20850,20850,20850,20850,0
|
|
20241126,153400,2479307400,20850,20850,20850,20850,0
|
|
20241126,153300,2479307400,20850,20850,20850,20850,0
|
|
20241126,153200,2479307400,20850,20850,20850,20850,0
|
|
20241126,153100,2479307400,20850,20850,20850,20850,0
|
|
20241126,153000,2479307400,20850,20850,20850,20850,450
|
|
20241126,152900,2469924900,20850,20850,20850,20850,0
|
|
20241126,152800,2469924900,20850,20850,20850,20850,0
|
|
20241126,152700,2469924900,20850,20850,20850,20850,0
|
|
20241126,152600,2469924900,20850,20850,20850,20850,0
|
|
20241126,152500,2469924900,20850,20850,20850,20850,0
|
|
20241126,152400,2469924900,20850,20850,20850,20850,0
|
|
20241126,152300,2469924900,20850,20850,20850,20850,0
|
|
20241126,152200,2469924900,20850,20850,20850,20850,0
|
|
20241126,152100,2469924900,20850,20850,20850,20850,0
|
|
20241126,152000,2469924900,20850,20850,20850,20850,0
|
|
20241126,151900,2469924900,20850,20850,20900,20850,86
|
|
20241126,151800,2468131050,20950,20950,20950,20950,15
|
|
20241126,151700,2467816800,20850,20850,20850,20850,41
|
|
20241126,151600,2466961950,20850,20950,20950,20850,44
|
|
20241126,151500,2466044050,20850,20850,20850,20850,39
|
|
20241126,151400,2465230900,20850,20900,20900,20850,2039
|
|
20241126,151300,2422687850,20950,20950,20950,20950,88
|
|
20241126,151200,2420844250,20950,20950,20950,20950,205
|
|
20241126,151100,2416549500,20950,21000,21000,20950,1548
|
|
20241126,151000,2384043550,20950,20900,20950,20900,714
|
|
20241126,150900,2369090200,20950,21000,21000,20950,698
|
|
20241126,150800,2354466600,20950,20950,20950,20950,39
|
|
20241126,150700,2353649550,20950,20950,20950,20950,239
|
|
20241126,150600,2348642500,20950,20950,21000,20950,120
|
|
20241126,150500,2346127800,20950,20950,20950,20950,466
|
|
20241126,150400,2336365100,21000,20950,21000,20950,101
|
|
20241126,150300,2334248400,21000,20950,21000,20950,52
|
|
20241126,150200,2333158350,20950,20950,20950,20950,39
|
|
20241126,150100,2332341300,20950,20900,20950,20900,1576
|
|
20241126,150000,2299326050,20900,20950,20950,20900,64
|
|
20241126,145900,2297987200,20950,20900,20950,20900,52
|
|
20241126,145800,2296899750,20900,20950,20950,20900,86
|
|
20241126,145700,2295100500,20900,20950,20950,20900,84
|
|
20241126,145600,2293342700,20900,20900,20950,20900,90
|
|
20241126,145500,2291459900,20900,20950,20950,20900,157
|
|
20241126,145400,2288173200,20900,20900,20950,20900,571
|
|
20241126,145300,2276226800,20900,20950,20950,20900,73
|
|
20241126,145200,2274699400,20900,20950,20950,20900,116
|
|
20241126,145100,2272271150,20900,20900,20950,20900,113
|
|
20241126,145000,2269907700,20950,20900,20950,20900,143
|
|
20241126,144900,2266917150,20950,20900,20950,20900,221
|
|
20241126,144800,2262294200,20900,20900,20950,20900,79
|
|
20241126,144700,2260641350,20950,20900,20950,20900,121
|
|
20241126,144600,2258110750,20950,20950,20950,20900,126
|
|
20241126,144500,2255473350,20900,20900,20950,20900,130
|
|
20241126,144400,2252754650,20950,20950,20950,20900,113
|
|
20241126,144300,2250389250,20900,20950,20950,20900,308
|
|
20241126,144200,2243938600,20900,20950,20950,20900,81
|
|
20241126,144100,2242243600,20950,20900,20950,20900,139
|
|
20241126,144000,2239334500,20900,20950,20950,20900,83
|
|
20241126,143900,2237598000,20900,20950,20950,20900,79
|
|
20241126,143800,2235944900,20950,20950,20950,20900,113
|
|
20241126,143700,2233579500,20900,20900,20950,20900,83
|
|
20241126,143600,2231842800,20900,20900,20950,20900,115
|
|
20241126,143500,2229437450,20950,20900,20950,20900,465
|
|
20241126,143400,2219714950,20900,20900,20950,20900,122
|
|
20241126,143300,2217161900,20950,20950,20950,20950,72
|
|
20241126,143200,2215653500,20950,20950,20950,20900,87
|
|
20241126,143100,2213832800,20950,20900,20950,20900,128
|
|
20241126,143000,2211155550,20950,20950,20950,20900,221
|
|
20241126,142900,2206532600,20950,20950,20950,20900,130
|
|
20241126,142800,2203811050,20950,20900,20950,20900,86
|
|
20241126,142700,2202011550,20950,20950,20950,20900,556
|
|
20241126,142600,2190365300,20900,20900,20950,20900,78
|
|
20241126,142500,2188733200,20900,20950,20950,20900,120
|
|
20241126,142400,2186221150,20900,20950,20950,20900,75
|
|
20241126,142300,2184651850,20900,20950,20950,20900,79
|
|
20241126,142200,2182998750,20900,20950,20950,20900,152
|
|
20241126,142100,2179816300,21000,20900,21000,20900,51
|
|
20241126,142000,2178749750,20950,20900,20950,20900,97
|
|
20241126,141900,2176719600,20950,20950,20950,20900,175
|
|
20241126,141800,2173058100,20950,20900,20950,20900,77
|
|
20241126,141700,2171446900,20950,20900,20950,20900,80
|
|
20241126,141600,2169772850,20950,20950,20950,20900,110
|
|
20241126,141500,2167470300,20900,20950,20950,20900,101
|
|
20241126,141400,2165356300,20900,20900,20900,20900,60
|
|
20241126,141300,2164102300,20850,20850,20900,20850,105
|
|
20241126,141200,2161911100,20800,20850,20850,20800,92
|
|
20241126,141100,2159994850,20850,20850,20900,20850,85
|
|
20241126,141000,2158220600,20900,20950,20950,20850,238
|
|
20241126,140900,2153246300,20900,20900,20950,20900,316
|
|
20241126,140800,2146640100,20900,20850,20900,20850,410
|
|
20241126,140700,2138078050,20900,20900,20900,20900,66
|
|
20241126,140600,2136698650,20950,20900,20950,20900,74
|
|
20241126,140500,2135150300,20950,20950,20950,20900,111
|
|
20241126,140400,2132826900,20950,20900,20950,20900,79
|
|
20241126,140300,2131173800,20900,20900,20950,20900,96
|
|
20241126,140200,2129165550,20950,20950,20950,20900,112
|
|
20241126,140100,2126821100,20900,20950,20950,20900,81
|
|
20241126,140000,2125126100,20950,20900,20950,20900,76
|
|
20241126,135900,2123535850,20950,20950,20950,20900,113
|
|
20241126,135800,2121170450,20900,20950,20950,20900,120
|
|
20241126,135700,2118658400,20950,20900,20950,20850,89
|
|
20241126,135600,2116800100,20850,20900,20900,20850,131
|
|
20241126,135500,2114066850,20900,20900,20900,20900,41
|
|
20241126,135400,2113209950,20900,20800,20950,20800,125
|
|
20241126,135300,2110602500,20850,20900,20900,20850,796
|
|
20241126,135200,2094001950,20850,20850,20850,20850,39
|
|
20241126,135100,2093188800,20950,20900,20950,20900,80
|
|
20241126,135000,2091514750,20850,20900,20950,20850,306
|
|
20241126,134900,2085122800,20950,20900,20950,20900,77
|
|
20241126,134800,2083511600,20900,20950,20950,20900,124
|
|
20241126,134700,2080916450,20950,20900,20950,20900,80
|
|
20241126,134600,2079242400,20950,20950,20950,20900,133
|
|
20241126,134500,2076458550,20900,20900,20900,20850,123
|
|
20241126,134400,2073890400,20850,20900,20900,20850,92
|
|
20241126,134300,2071970100,20900,20900,20900,20850,122
|
|
20241126,134200,2069422250,20850,20900,20900,20850,105
|
|
20241126,134100,2067230350,20900,20900,20900,20900,54
|
|
20241126,134000,2066101750,20850,20850,21000,20850,315
|
|
20241126,133900,2059515000,20800,20850,20850,20800,77
|
|
20241126,133800,2057911500,20950,20950,20950,20850,645
|
|
20241126,133700,2044402650,20950,20800,20950,20800,248
|
|
20241126,133600,2039217200,20800,20750,20800,20750,460
|
|
20241126,133500,2029651150,20800,20800,20800,20750,190
|
|
20241126,133400,2025701100,20800,20700,20800,20700,44
|
|
20241126,133300,2024789800,20700,20700,20700,20700,50
|
|
20241126,133200,2023754800,20700,20700,20700,20700,39
|
|
20241126,133100,2022947500,20700,20750,20750,20700,83
|
|
20241126,133000,2021227200,20700,20700,20750,20700,98
|
|
20241126,132900,2019195900,20700,20800,20800,20650,70
|
|
20241126,132800,2017747100,20700,20700,20700,20650,1354
|
|
20241126,132700,1989721250,20650,20700,20700,20650,95
|
|
20241126,132600,1987756700,20650,20700,20700,20650,96
|
|
20241126,132500,1985771450,20650,20650,20700,20650,147
|
|
20241126,132400,1982733100,20650,20650,20700,20650,184
|
|
20241126,132300,1978931300,20650,20650,20700,20650,85
|
|
20241126,132200,1977173900,20700,20650,20700,20650,88
|
|
20241126,132100,1975354500,20700,20650,20700,20650,81
|
|
20241126,132000,1973679700,20650,20700,20700,20650,503
|
|
20241126,131900,1963267750,20700,20750,20750,20700,237
|
|
20241126,131800,1958361800,20700,20700,20700,20700,39
|
|
20241126,131700,1957554500,20700,20700,20700,20700,38
|
|
20241126,131600,1956767900,20700,20700,20700,20700,39
|
|
20241126,131500,1955960600,20700,20650,20700,20650,1043
|
|
20241126,131400,1934373400,20650,20650,20650,20650,39
|
|
20241126,131300,1933568050,20650,20650,20650,20650,127
|
|
20241126,131200,1930945500,20650,20650,20650,20650,59
|
|
20241126,131100,1929727150,20650,20650,20650,20650,177
|
|
20241126,131000,1926072100,20650,20650,20650,20650,38
|
|
20241126,130900,1925287400,20700,20700,20700,20650,154
|
|
20241126,130800,1922101550,20650,20650,20650,20650,39
|
|
20241126,130700,1921296200,20650,20700,20700,20650,3255
|
|
20241126,130600,1853919900,20750,20750,20750,20750,1088
|
|
20241126,130500,1831343900,20750,20750,20750,20750,39
|
|
20241126,130400,1830534650,20750,20750,20750,20750,39
|
|
20241126,130300,1829725400,20750,20800,20800,20750,57
|
|
20241126,130200,1828541800,20800,20850,20850,20800,2395
|
|
20241126,130100,1778623100,20850,20900,20900,20850,88
|
|
20241126,130000,1776785850,20850,20850,20850,20850,148
|
|
20241126,125900,1773700050,20900,20850,20900,20850,1342
|
|
20241126,125800,1745652850,20850,20850,20850,20850,53
|
|
20241126,125700,1744547800,20850,20900,20900,20850,68
|
|
20241126,125600,1743128550,20900,20850,20900,20850,190
|
|
20241126,125500,1739166500,20850,20850,20900,20850,113
|
|
20241126,125400,1736810300,20850,20850,20850,20850,0
|
|
20241126,125300,1736810300,20850,20850,20850,20850,0
|
|
20241126,125200,1736810300,20850,20850,20850,20850,2
|
|
20241126,125100,1736768600,20900,20900,20900,20900,80
|
|
20241126,125000,1735096600,20900,20900,20900,20900,671
|
|
20241126,124900,1721072700,20950,20950,20950,20950,56
|
|
20241126,124800,1719899500,20950,20900,20950,20900,12
|
|
20241126,124700,1719648600,20900,21000,21000,20900,21
|
|
20241126,124600,1719207700,21000,20950,21000,20950,8
|
|
20241126,124500,1719039800,20950,20950,20950,20950,249
|
|
20241126,124400,1713823250,20950,20900,20950,20900,223
|
|
20241126,124300,1709152400,20950,20950,20950,20950,0
|
|
20241126,124200,1709152400,20950,20900,20950,20900,22
|
|
20241126,124100,1708692450,20900,20900,20900,20900,15
|
|
20241126,124000,1708378950,20950,20950,20950,20950,525
|
|
20241126,123900,1697380200,20900,20900,20900,20900,22
|
|
20241126,123800,1696920400,20900,20900,20950,20900,216
|
|
20241126,123700,1692405950,20900,20900,20900,20900,141
|
|
20241126,123600,1689459050,20900,20900,20900,20900,10
|
|
20241126,123500,1689250050,20950,20950,20950,20900,232
|
|
20241126,123400,1684390150,20900,20900,20900,20900,6
|
|
20241126,123300,1684264750,20900,20900,20900,20900,106
|
|
20241126,123200,1682049350,20900,20900,20900,20900,50
|
|
20241126,123100,1681004350,20950,20850,20950,20850,749
|
|
20241126,123000,1665363500,20800,20800,20800,20800,1
|
|
20241126,122900,1665342700,20850,20850,20850,20850,77
|
|
20241126,122800,1663737250,20850,20850,20850,20850,156
|
|
20241126,122700,1660484650,20850,20800,20850,20800,336
|
|
20241126,122600,1653482250,20800,20800,20850,20800,75
|
|
20241126,122500,1651921650,20800,20850,20850,20800,312
|
|
20241126,122400,1645416500,20850,20900,20900,20850,373
|
|
20241126,122300,1637626750,21000,20950,21000,20900,590
|
|
20241126,122200,1625291500,20950,21000,21000,20950,18
|
|
20241126,122100,1624914350,20950,20950,20950,20900,322
|
|
20241126,122000,1618174050,20950,21100,21100,20950,284
|
|
20241126,121900,1612186700,21100,21000,21150,20950,6623
|
|
20241126,121800,1472718250,20950,20900,20950,20900,2849
|
|
20241126,121700,1413038500,20900,20900,20900,20900,841
|
|
20241126,121600,1395461600,20900,20750,20950,20750,6451
|
|
20241126,121500,1260922500,20800,20750,20800,20750,963
|
|
20241126,121400,1240918300,20750,20700,20750,20700,1769
|
|
20241126,121300,1204211650,20700,20700,20700,20700,20
|
|
20241126,121200,1203797650,20700,20700,20700,20700,0
|
|
20241126,121100,1203797650,20700,20750,20750,20700,67
|
|
20241126,121000,1202410700,20700,20700,20700,20700,315
|
|
20241126,120900,1195890200,20700,20700,20750,20700,11
|
|
20241126,120800,1195662450,20700,20700,20700,20650,2867
|
|
20241126,120700,1136315600,20700,20700,20700,20700,6
|
|
20241126,120600,1136191400,20700,20600,20700,20600,2041
|
|
20241126,120500,1094051000,20600,20600,20600,20600,1000
|
|
20241126,120400,1073451000,20550,20550,20550,20550,1501
|
|
20241126,120300,1042605450,20550,20550,20550,20550,0
|
|
20241126,120200,1042605450,20550,20550,20550,20550,10
|
|
20241126,120100,1042399950,20550,20550,20550,20550,0
|
|
20241126,120000,1042399950,20550,20550,20550,20550,0
|
|
20241126,115900,1042399950,20550,20550,20550,20550,158
|
|
20241126,115800,1039153050,20600,20550,20600,20550,623
|
|
20241126,115700,1026350350,20550,20550,20550,20550,100
|
|
20241126,115600,1024295350,20550,20600,20600,20550,218
|
|
20241126,115500,1019815400,20550,20550,20550,20550,61
|
|
20241126,115400,1018561850,20600,20600,20600,20600,0
|
|
20241126,115300,1018561850,20600,20600,20600,20600,31
|
|
20241126,115200,1017923250,20550,20550,20550,20550,7
|
|
20241126,115100,1017779400,20600,20600,20600,20600,68
|
|
20241126,115000,1016378600,20600,20600,20600,20600,0
|
|
20241126,114900,1016378600,20600,20600,20600,20550,26
|
|
20241126,114800,1015843050,20600,20600,20600,20600,1
|
|
20241126,114700,1015822450,20600,20600,20600,20600,27
|
|
20241126,114600,1015266250,20550,20600,20600,20550,133
|
|
20241126,114500,1012526950,20600,20600,20650,20600,671
|
|
20241126,114400,998704250,20650,20650,20650,20650,2
|
|
20241126,114300,998662950,20550,20650,20650,20550,33
|
|
20241126,114200,997981700,20550,20600,20600,20550,1047
|
|
20241126,114100,976415850,20600,20600,20600,20600,10
|
|
20241126,114000,976209850,20600,20600,20600,20600,1
|
|
20241126,113900,976189250,20600,20600,20600,20600,2
|
|
20241126,113800,976148050,20600,20550,20600,20550,2
|
|
20241126,113700,976106900,20600,20500,20600,20500,355
|
|
20241126,113600,968811650,20550,20500,20550,20500,52
|
|
20241126,113500,967745600,20550,20550,20550,20550,17
|
|
20241126,113400,967396250,20550,20550,20550,20550,1
|
|
20241126,113300,967375700,20500,20500,20550,20500,121
|
|
20241126,113200,964893700,20550,20550,20550,20550,2
|
|
20241126,113100,964852600,20550,20500,20550,20500,65
|
|
20241126,113000,963520000,20500,20500,20500,20500,1
|
|
20241126,112900,963499500,20500,20500,20500,20500,2
|
|
20241126,112800,963458500,20500,20500,20500,20500,1
|
|
20241126,112700,963438000,20550,20550,20550,20550,2
|
|
20241126,112600,963396900,20550,20550,20550,20550,4
|
|
20241126,112500,963314700,20600,20600,20600,20600,8
|
|
20241126,112400,963149900,20600,20500,20600,20500,110
|
|
20241126,112300,960887300,20500,20500,20500,20500,1
|
|
20241126,112200,960866800,20500,20500,20500,20450,236
|
|
20241126,112100,956029550,20500,20500,20500,20500,23
|
|
20241126,112000,955558050,20550,20550,20550,20550,1
|
|
20241126,111900,955537500,20500,20500,20500,20500,100
|
|
20241126,111800,953487500,20550,20550,20550,20550,1
|
|
20241126,111700,953466950,20550,20500,20550,20450,170
|
|
20241126,111600,949981950,20500,20550,20550,20500,704
|
|
20241126,111500,935547450,20550,20550,20550,20550,3
|
|
20241126,111400,935485800,20550,20550,20550,20550,2
|
|
20241126,111300,935444700,20550,20500,20550,20500,95
|
|
20241126,111200,933497150,20550,20550,20550,20550,11
|
|
20241126,111100,933271100,20550,20550,20550,20500,157
|
|
20241126,111000,930045000,20550,20550,20550,20550,1
|
|
20241126,110900,930024450,20550,20550,20550,20550,2
|
|
20241126,110800,929983350,20550,20550,20550,20550,1
|
|
20241126,110700,929962800,20550,20550,20550,20550,5
|
|
20241126,110600,929860050,20550,20550,20550,20550,3
|
|
20241126,110500,929798400,20550,20500,20550,20500,27
|
|
20241126,110400,929244850,20500,20600,20600,20500,102
|
|
20241126,110300,927153650,20600,20550,20600,20550,274
|
|
20241126,110200,921513550,20600,20600,20600,20600,47
|
|
20241126,110100,920545350,20600,20600,20600,20600,1
|
|
20241126,110000,920524750,20500,20500,20550,20500,655
|
|
20241126,105900,907081800,20500,20500,20500,20500,52
|
|
20241126,105800,906015800,20350,20450,20500,20350,1233
|
|
20241126,105700,880854750,20500,20500,20500,20500,1
|
|
20241126,105600,880834250,20500,20500,20500,20500,2
|
|
20241126,105500,880793250,20500,20500,20500,20500,1
|
|
20241126,105400,880772750,20500,20500,20500,20500,398
|
|
20241126,105300,872613750,20550,20500,20550,20500,61
|
|
20241126,105200,871360250,20500,20500,20550,20500,200
|
|
20241126,105100,867259850,20500,20500,20500,20500,504
|
|
20241126,105000,856927850,20500,20400,20500,20400,7
|
|
20241126,104900,856784850,20500,20400,20500,20400,55
|
|
20241126,104800,855657850,20500,20500,20500,20500,102
|
|
20241126,104700,853566850,20500,20500,20500,20500,2
|
|
20241126,104600,853525850,20400,20550,20550,20400,3
|
|
20241126,104500,853464500,20550,20550,20550,20550,0
|
|
20241126,104400,853464500,20550,20500,20550,20350,3671
|
|
20241126,104300,778747450,20500,20450,20500,20450,23
|
|
20241126,104200,778277050,20400,20400,20550,20400,63
|
|
20241126,104100,776987800,20400,20600,20600,20400,825
|
|
20241126,104000,760114450,20550,20550,20550,20500,177
|
|
20241126,103900,756477150,20600,20500,20600,20500,1484
|
|
20241126,103800,725984800,20550,20500,20550,20500,592
|
|
20241126,103700,713845300,20450,20500,20500,20450,35
|
|
20241126,103600,713128000,20550,20550,20550,20550,1
|
|
20241126,103500,713107450,20550,20350,20550,20350,1387
|
|
20241126,103400,684696300,20400,20400,20400,20400,2
|
|
20241126,103300,684655500,20350,20400,20400,20350,31
|
|
20241126,103200,684024150,20400,20400,20400,20400,1
|
|
20241126,103100,684003750,20350,20400,20400,20350,24
|
|
20241126,103000,683515250,20400,20400,20400,20400,1
|
|
20241126,102900,683494850,20400,20400,20400,20400,44
|
|
20241126,102800,682597250,20350,20350,20400,20350,2417
|
|
20241126,102700,633407650,20350,20300,20350,20300,43
|
|
20241126,102600,632534700,20350,20350,20350,20350,2
|
|
20241126,102500,632494000,20350,20300,20350,20300,22
|
|
20241126,102400,632047350,20300,20300,20350,20300,645
|
|
20241126,102300,618953750,20300,20400,20400,20300,819
|
|
20241126,102200,602288100,20350,20350,20350,20350,21
|
|
20241126,102100,601860750,20400,20400,20400,20400,1
|
|
20241126,102000,601840350,20350,20400,20400,20350,24
|
|
20241126,101900,601351850,20400,20350,20400,20350,23
|
|
20241126,101800,600883750,20400,20400,20400,20400,302
|
|
20241126,101700,594722950,20400,20450,20450,20400,266
|
|
20241126,101600,589295500,20400,20350,20400,20350,344
|
|
20241126,101500,582287900,20350,20400,20400,20350,224
|
|
20241126,101400,577719400,20400,20350,20400,20350,33
|
|
20241126,101300,577047250,20400,20400,20400,20400,2
|
|
20241126,101200,577006450,20350,20350,20400,20350,84
|
|
20241126,101100,575296950,20350,20400,20400,20350,23
|
|
20241126,101000,574828850,20400,20400,20400,20400,0
|
|
20241126,100900,574828850,20400,20350,20400,20350,86
|
|
20241126,100800,573078650,20400,20400,20400,20400,1
|
|
20241126,100700,573058250,20350,20350,20400,20350,36
|
|
20241126,100600,572325550,20350,20400,20400,20350,32
|
|
20241126,100500,571674300,20400,20400,20400,20400,0
|
|
20241126,100400,571674300,20400,20350,20400,20350,24
|
|
20241126,100300,571185800,20400,20400,20400,20400,5
|
|
20241126,100200,571083800,20350,20350,20400,20350,24
|
|
20241126,100100,570595300,20350,20400,20400,20350,24
|
|
20241126,100000,570106800,20350,20400,20400,20350,3
|
|
20241126,095900,570045650,20350,20450,20450,20350,30
|
|
20241126,095800,569434350,20450,20400,20450,20400,361
|
|
20241126,095700,562062350,20450,20400,20450,20400,41
|
|
20241126,095600,561225900,20400,20450,20450,20400,24
|
|
20241126,095500,560736200,20450,20450,20450,20400,36
|
|
20241126,095400,560000050,20450,20500,20500,20450,416
|
|
20241126,095300,551482700,20450,20400,20450,20400,247
|
|
20241126,095200,546431600,20400,20400,20400,20400,40
|
|
20241126,095100,545615600,20350,20300,20350,20300,17
|
|
20241126,095000,545269700,20350,20350,20350,20350,521
|
|
20241126,094900,534667350,20300,20300,20300,20300,500
|
|
20241126,094800,524517350,20300,20300,20300,20300,226
|
|
20241126,094700,519929550,20250,20250,20250,20250,0
|
|
20241126,094600,519929550,20250,20250,20250,20250,0
|
|
20241126,094500,519929550,20250,20250,20250,20250,0
|
|
20241126,094400,519929550,20250,20250,20250,20250,0
|
|
20241126,094300,519929550,20250,20250,20250,20250,253
|
|
20241126,094200,514806300,20250,20250,20250,20250,0
|
|
20241126,094100,514806300,20250,20250,20250,20250,235
|
|
20241126,094000,510047550,20250,20250,20250,20250,43
|
|
20241126,093900,509176800,20300,20300,20300,20300,171
|
|
20241126,093800,505705500,20300,20300,20300,20300,409
|
|
20241126,093700,497402800,20300,20300,20300,20300,5
|
|
20241126,093600,497301300,20400,20400,20400,20400,0
|
|
20241126,093500,497301300,20400,20400,20400,20400,1
|
|
20241126,093400,497280900,20300,20350,20450,20300,202
|
|
20241126,093300,493172450,20350,20350,20350,20350,104
|
|
20241126,093200,491056050,20400,20400,20400,20400,423
|
|
20241126,093100,482426850,20400,20400,20400,20400,86
|
|
20241126,093000,480672450,20400,20350,20400,20350,289
|
|
20241126,092900,474790900,20350,20250,20350,20250,165
|
|
20241126,092800,471439150,20250,20250,20250,20250,1
|
|
20241126,092700,471418900,20250,20250,20250,20250,0
|
|
20241126,092600,471418900,20250,20250,20400,20250,290
|
|
20241126,092500,465546250,20250,20250,20250,20250,355
|
|
20241126,092400,458357500,20250,20300,20300,20250,295
|
|
20241126,092300,452374550,20300,20350,20450,20300,274
|
|
20241126,092200,446810850,20400,20500,20500,20400,315
|
|
20241126,092100,440379350,20500,20500,20500,20500,5
|
|
20241126,092000,440276850,20450,20450,20550,20450,1021
|
|
20241126,091900,419396300,20450,20500,20500,20450,1167
|
|
20241126,091800,395479900,20500,20500,20500,20500,283
|
|
20241126,091700,389678400,20500,20500,20500,20500,150
|
|
20241126,091600,386603400,20450,20450,20500,20400,1048
|
|
20241126,091500,365153550,20500,20500,20500,20500,175
|
|
20241126,091400,361566050,20500,20500,20550,20500,144
|
|
20241126,091300,358608900,20500,20500,20500,20500,1230
|
|
20241126,091200,333393900,20450,20500,20500,20400,946
|
|
20241126,091100,314052150,20400,20400,20400,20400,89
|
|
20241126,091000,312236550,20450,20400,20450,20300,2378
|
|
20241126,090900,263775000,20400,20400,20400,20300,735
|
|
20241126,090800,248798950,20350,20350,20350,20350,127
|
|
20241126,090700,246214500,20350,20500,20500,20350,2336
|
|
20241126,090600,198557800,20500,20550,20550,20400,419
|
|
20241126,090500,189989450,20550,20600,20600,20450,1025
|
|
20241126,090400,168950350,20550,20400,20600,20400,2041
|
|
20241126,090300,127130400,20400,20400,20450,20350,1701
|
|
20241126,090200,92422450,20400,20250,20400,20250,1115
|
|
20241126,090100,69731800,20300,20250,20300,20150,1627
|
|
20241126,090000,36839600,20300,20250,20300,20250,1818
|