686 lines
36 KiB
CSV
686 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,202300,1309339850,23050,23050,23050,23050,1546
|
|
20241126,202200,1309339850,23050,23050,23050,23050,0
|
|
20241126,202100,1309339850,23050,23050,23050,23050,0
|
|
20241126,202000,1309339850,23050,23050,23050,23050,0
|
|
20241126,201900,1309339850,23050,23050,23050,23050,0
|
|
20241126,201800,1309339850,23050,23050,23050,23050,0
|
|
20241126,201700,1309339850,23050,23050,23050,23050,0
|
|
20241126,201600,1309339850,23050,23050,23050,23050,0
|
|
20241126,201500,1309339850,23050,23050,23050,23050,0
|
|
20241126,201400,1309339850,23050,23050,23050,23050,0
|
|
20241126,201300,1309339850,23050,23050,23050,23050,0
|
|
20241126,201200,1309339850,23050,23050,23050,23050,0
|
|
20241126,201100,1309339850,23050,23050,23050,23050,0
|
|
20241126,201000,1309339850,23050,23050,23050,23050,0
|
|
20241126,200900,1309339850,23050,23050,23050,23050,0
|
|
20241126,200800,1309339850,23050,23050,23050,23050,0
|
|
20241126,200700,1309339850,23050,23050,23050,23050,0
|
|
20241126,200600,1309339850,23050,23050,23050,23050,0
|
|
20241126,200500,1309339850,23050,23050,23050,23050,0
|
|
20241126,200400,1309339850,23050,23050,23050,23050,0
|
|
20241126,200300,1309339850,23050,23050,23050,23050,0
|
|
20241126,200200,1309339850,23050,23050,23050,23050,0
|
|
20241126,200100,1309339850,23050,23050,23050,23050,0
|
|
20241126,200000,1309339850,23050,23050,23050,23050,0
|
|
20241126,195900,1309339850,23050,23050,23050,23050,0
|
|
20241126,195800,1309339850,23050,23050,23050,23050,0
|
|
20241126,195700,1309339850,23050,23050,23050,23050,0
|
|
20241126,195600,1309339850,23050,23050,23050,23050,0
|
|
20241126,195500,1309339850,23050,23050,23050,23050,0
|
|
20241126,195400,1309339850,23050,23050,23050,23050,0
|
|
20241126,195300,1309339850,23050,23050,23050,23050,1546
|
|
20241126,195200,1309339850,23050,23050,23050,23050,0
|
|
20241126,195100,1309339850,23050,23050,23050,23050,0
|
|
20241126,195000,1309339850,23050,23050,23050,23050,0
|
|
20241126,194900,1309339850,23050,23050,23050,23050,0
|
|
20241126,194800,1309339850,23050,23050,23050,23050,0
|
|
20241126,194700,1309339850,23050,23050,23050,23050,0
|
|
20241126,194600,1309339850,23050,23050,23050,23050,0
|
|
20241126,194500,1309339850,23050,23050,23050,23050,0
|
|
20241126,194400,1309339850,23050,23050,23050,23050,0
|
|
20241126,194300,1309339850,23050,23050,23050,23050,0
|
|
20241126,194200,1309339850,23050,23050,23050,23050,0
|
|
20241126,194100,1309339850,23050,23050,23050,23050,0
|
|
20241126,194000,1309339850,23050,23050,23050,23050,0
|
|
20241126,193900,1309339850,23050,23050,23050,23050,0
|
|
20241126,193800,1309339850,23050,23050,23050,23050,0
|
|
20241126,193700,1309339850,23050,23050,23050,23050,0
|
|
20241126,193600,1309339850,23050,23050,23050,23050,0
|
|
20241126,193500,1309339850,23050,23050,23050,23050,0
|
|
20241126,193400,1309339850,23050,23050,23050,23050,0
|
|
20241126,193300,1309339850,23050,23050,23050,23050,0
|
|
20241126,193200,1309339850,23050,23050,23050,23050,0
|
|
20241126,193100,1309339850,23050,23050,23050,23050,0
|
|
20241126,193000,1309339850,23050,23050,23050,23050,0
|
|
20241126,192900,1309339850,23050,23050,23050,23050,0
|
|
20241126,192800,1309339850,23050,23050,23050,23050,0
|
|
20241126,192700,1309339850,23050,23050,23050,23050,0
|
|
20241126,192600,1309339850,23050,23050,23050,23050,0
|
|
20241126,192500,1309339850,23050,23050,23050,23050,0
|
|
20241126,192400,1309339850,23050,23050,23050,23050,0
|
|
20241126,192300,1309339850,23050,23050,23050,23050,1546
|
|
20241126,192200,1309339850,23050,23050,23050,23050,0
|
|
20241126,192100,1309339850,23050,23050,23050,23050,0
|
|
20241126,192000,1309339850,23050,23050,23050,23050,0
|
|
20241126,191900,1309339850,23050,23050,23050,23050,0
|
|
20241126,191800,1309339850,23050,23050,23050,23050,0
|
|
20241126,191700,1309339850,23050,23050,23050,23050,0
|
|
20241126,191600,1309339850,23050,23050,23050,23050,0
|
|
20241126,191500,1309339850,23050,23050,23050,23050,0
|
|
20241126,191400,1309339850,23050,23050,23050,23050,0
|
|
20241126,191300,1309339850,23050,23050,23050,23050,0
|
|
20241126,191200,1309339850,23050,23050,23050,23050,0
|
|
20241126,191100,1309339850,23050,23050,23050,23050,0
|
|
20241126,191000,1309339850,23050,23050,23050,23050,0
|
|
20241126,190900,1309339850,23050,23050,23050,23050,0
|
|
20241126,190800,1309339850,23050,23050,23050,23050,0
|
|
20241126,190700,1309339850,23050,23050,23050,23050,0
|
|
20241126,190600,1309339850,23050,23050,23050,23050,0
|
|
20241126,190500,1309339850,23050,23050,23050,23050,0
|
|
20241126,190400,1309339850,23050,23050,23050,23050,0
|
|
20241126,190300,1309339850,23050,23050,23050,23050,0
|
|
20241126,190200,1309339850,23050,23050,23050,23050,0
|
|
20241126,190100,1309339850,23050,23050,23050,23050,0
|
|
20241126,190000,1309339850,23050,23050,23050,23050,0
|
|
20241126,185900,1309339850,23050,23050,23050,23050,0
|
|
20241126,185800,1309339850,23050,23050,23050,23050,0
|
|
20241126,185700,1309339850,23050,23050,23050,23050,0
|
|
20241126,185600,1309339850,23050,23050,23050,23050,0
|
|
20241126,185500,1309339850,23050,23050,23050,23050,0
|
|
20241126,185400,1309339850,23050,23050,23050,23050,0
|
|
20241126,185300,1309339850,23050,23050,23050,23050,1546
|
|
20241126,185200,1309339850,23050,23050,23050,23050,0
|
|
20241126,185100,1309339850,23050,23050,23050,23050,0
|
|
20241126,185000,1309339850,23050,23050,23050,23050,0
|
|
20241126,184900,1309339850,23050,23050,23050,23050,0
|
|
20241126,184800,1309339850,23050,23050,23050,23050,0
|
|
20241126,184700,1309339850,23050,23050,23050,23050,0
|
|
20241126,184600,1309339850,23050,23050,23050,23050,0
|
|
20241126,184500,1309339850,23050,23050,23050,23050,0
|
|
20241126,184400,1309339850,23050,23050,23050,23050,0
|
|
20241126,184300,1309339850,23050,23050,23050,23050,0
|
|
20241126,184200,1309339850,23050,23050,23050,23050,0
|
|
20241126,184100,1309339850,23050,23050,23050,23050,0
|
|
20241126,184000,1309339850,23050,23050,23050,23050,0
|
|
20241126,183900,1309339850,23050,23050,23050,23050,0
|
|
20241126,183800,1309339850,23050,23050,23050,23050,0
|
|
20241126,183700,1309339850,23050,23050,23050,23050,0
|
|
20241126,183600,1309339850,23050,23050,23050,23050,0
|
|
20241126,183500,1309339850,23050,23050,23050,23050,0
|
|
20241126,183400,1309339850,23050,23050,23050,23050,0
|
|
20241126,183300,1309339850,23050,23050,23050,23050,0
|
|
20241126,183200,1309339850,23050,23050,23050,23050,0
|
|
20241126,183100,1309339850,23050,23050,23050,23050,0
|
|
20241126,183000,1309339850,23050,23050,23050,23050,0
|
|
20241126,182900,1309339850,23050,23050,23050,23050,0
|
|
20241126,182800,1309339850,23050,23050,23050,23050,0
|
|
20241126,182700,1309339850,23050,23050,23050,23050,0
|
|
20241126,182600,1309339850,23050,23050,23050,23050,0
|
|
20241126,182500,1309339850,23050,23050,23050,23050,0
|
|
20241126,182400,1309339850,23050,23050,23050,23050,0
|
|
20241126,182300,1309339850,23050,23050,23050,23050,1546
|
|
20241126,182200,1309339850,23050,23050,23050,23050,0
|
|
20241126,182100,1309339850,23050,23050,23050,23050,0
|
|
20241126,182000,1309339850,23050,23050,23050,23050,0
|
|
20241126,181900,1309339850,23050,23050,23050,23050,0
|
|
20241126,181800,1309339850,23050,23050,23050,23050,0
|
|
20241126,181700,1309339850,23050,23050,23050,23050,0
|
|
20241126,181600,1309339850,23050,23050,23050,23050,0
|
|
20241126,181500,1309339850,23050,23050,23050,23050,0
|
|
20241126,181400,1309339850,23050,23050,23050,23050,0
|
|
20241126,181300,1309339850,23050,23050,23050,23050,0
|
|
20241126,181200,1309339850,23050,23050,23050,23050,0
|
|
20241126,181100,1309339850,23050,23050,23050,23050,0
|
|
20241126,181000,1309339850,23050,23050,23050,23050,0
|
|
20241126,180900,1309339850,23050,23050,23050,23050,0
|
|
20241126,180800,1309339850,23050,23050,23050,23050,0
|
|
20241126,180700,1309339850,23050,23050,23050,23050,0
|
|
20241126,180600,1309339850,23050,23050,23050,23050,0
|
|
20241126,180500,1309339850,23050,23050,23050,23050,0
|
|
20241126,180400,1309339850,23050,23050,23050,23050,0
|
|
20241126,180300,1309339850,23050,23050,23050,23050,0
|
|
20241126,180200,1309339850,23050,23050,23050,23050,0
|
|
20241126,180100,1309339850,23050,23050,23050,23050,0
|
|
20241126,180000,1309339850,23050,23050,23050,23050,0
|
|
20241126,175900,1309339850,23050,23050,23050,23050,0
|
|
20241126,175800,1309339850,23050,23050,23050,23050,0
|
|
20241126,175700,1309339850,23050,23050,23050,23050,0
|
|
20241126,175600,1309339850,23050,23050,23050,23050,0
|
|
20241126,175500,1309339850,23050,23050,23050,23050,0
|
|
20241126,175400,1309339850,23050,23050,23050,23050,0
|
|
20241126,175300,1309339850,23050,23050,23050,23050,1546
|
|
20241126,175200,1309339850,23050,23050,23050,23050,0
|
|
20241126,175100,1309339850,23050,23050,23050,23050,0
|
|
20241126,175000,1309339850,23050,23050,23050,23050,0
|
|
20241126,174900,1309339850,23050,23050,23050,23050,0
|
|
20241126,174800,1309339850,23050,23050,23050,23050,0
|
|
20241126,174700,1309339850,23050,23050,23050,23050,0
|
|
20241126,174600,1309339850,23050,23050,23050,23050,0
|
|
20241126,174500,1309339850,23050,23050,23050,23050,0
|
|
20241126,174400,1309339850,23050,23050,23050,23050,0
|
|
20241126,174300,1309339850,23050,23050,23050,23050,0
|
|
20241126,174200,1309339850,23050,23050,23050,23050,0
|
|
20241126,174100,1309339850,23050,23050,23050,23050,0
|
|
20241126,174000,1309339850,23050,23050,23050,23050,0
|
|
20241126,173900,1309339850,23050,23050,23050,23050,0
|
|
20241126,173800,1309339850,23050,23050,23050,23050,0
|
|
20241126,173700,1309339850,23050,23050,23050,23050,0
|
|
20241126,173600,1309339850,23050,23050,23050,23050,0
|
|
20241126,173500,1309339850,23050,23050,23050,23050,0
|
|
20241126,173400,1309339850,23050,23050,23050,23050,0
|
|
20241126,173300,1309339850,23050,23050,23050,23050,0
|
|
20241126,173200,1309339850,23050,23050,23050,23050,0
|
|
20241126,173100,1309339850,23050,23050,23050,23050,0
|
|
20241126,173000,1309339850,23050,23050,23050,23050,0
|
|
20241126,172900,1309339850,23050,23050,23050,23050,0
|
|
20241126,172800,1309339850,23050,23050,23050,23050,0
|
|
20241126,172700,1309339850,23050,23050,23050,23050,0
|
|
20241126,172600,1309339850,23050,23050,23050,23050,0
|
|
20241126,172500,1309339850,23050,23050,23050,23050,0
|
|
20241126,172400,1309339850,23050,23050,23050,23050,0
|
|
20241126,172300,1309339850,23050,23050,23050,23050,1546
|
|
20241126,172200,1309339850,23050,23050,23050,23050,0
|
|
20241126,172100,1309339850,23050,23050,23050,23050,0
|
|
20241126,172000,1309339850,23050,23050,23050,23050,0
|
|
20241126,171900,1309339850,23050,23050,23050,23050,0
|
|
20241126,171800,1309339850,23050,23050,23050,23050,0
|
|
20241126,171700,1309339850,23050,23050,23050,23050,0
|
|
20241126,171600,1309339850,23050,23050,23050,23050,0
|
|
20241126,171500,1309339850,23050,23050,23050,23050,0
|
|
20241126,171400,1309339850,23050,23050,23050,23050,0
|
|
20241126,171300,1309339850,23050,23050,23050,23050,0
|
|
20241126,171200,1309339850,23050,23050,23050,23050,0
|
|
20241126,171100,1309339850,23050,23050,23050,23050,0
|
|
20241126,171000,1309339850,23050,23050,23050,23050,0
|
|
20241126,170900,1309339850,23050,23050,23050,23050,0
|
|
20241126,170800,1309339850,23050,23050,23050,23050,0
|
|
20241126,170700,1309339850,23050,23050,23050,23050,0
|
|
20241126,170600,1309339850,23050,23050,23050,23050,0
|
|
20241126,170500,1309339850,23050,23050,23050,23050,0
|
|
20241126,170400,1309339850,23050,23050,23050,23050,0
|
|
20241126,170300,1309339850,23050,23050,23050,23050,0
|
|
20241126,170200,1309339850,23050,23050,23050,23050,0
|
|
20241126,170100,1309339850,23050,23050,23050,23050,0
|
|
20241126,170000,1309339850,23050,23050,23050,23050,0
|
|
20241126,165900,1309339850,23050,23050,23050,23050,0
|
|
20241126,165800,1309339850,23050,23050,23050,23050,0
|
|
20241126,165700,1309339850,23050,23050,23050,23050,0
|
|
20241126,165600,1309339850,23050,23050,23050,23050,0
|
|
20241126,165500,1309339850,23050,23050,23050,23050,0
|
|
20241126,165400,1309339850,23050,23050,23050,23050,0
|
|
20241126,165300,1309339850,23050,23050,23050,23050,1546
|
|
20241126,165200,1309339850,23050,23050,23050,23050,0
|
|
20241126,165100,1309339850,23050,23050,23050,23050,0
|
|
20241126,165000,1309339850,23050,23050,23050,23050,0
|
|
20241126,164900,1309339850,23050,23050,23050,23050,0
|
|
20241126,164800,1309339850,23050,23050,23050,23050,0
|
|
20241126,164700,1309339850,23050,23050,23050,23050,0
|
|
20241126,164600,1309339850,23050,23050,23050,23050,0
|
|
20241126,164500,1309339850,23050,23050,23050,23050,0
|
|
20241126,164400,1309339850,23050,23050,23050,23050,0
|
|
20241126,164300,1309339850,23050,23050,23050,23050,0
|
|
20241126,164200,1309339850,23050,23050,23050,23050,0
|
|
20241126,164100,1309339850,23050,23050,23050,23050,0
|
|
20241126,164000,1309339850,23050,23050,23050,23050,0
|
|
20241126,163900,1309339850,23050,23050,23050,23050,0
|
|
20241126,163800,1309339850,23050,23050,23050,23050,0
|
|
20241126,163700,1309339850,23050,23050,23050,23050,0
|
|
20241126,163600,1309339850,23050,23050,23050,23050,0
|
|
20241126,163500,1309339850,23050,23050,23050,23050,0
|
|
20241126,163400,1309339850,23050,23050,23050,23050,0
|
|
20241126,163300,1309339850,23050,23050,23050,23050,0
|
|
20241126,163200,1309339850,23050,23050,23050,23050,0
|
|
20241126,163100,1309339850,23050,23050,23050,23050,0
|
|
20241126,163000,1309339850,23050,23050,23050,23050,0
|
|
20241126,162900,1309339850,23050,23050,23050,23050,0
|
|
20241126,162800,1309339850,23050,23050,23050,23050,0
|
|
20241126,162700,1309339850,23050,23050,23050,23050,0
|
|
20241126,162600,1309339850,23050,23050,23050,23050,0
|
|
20241126,162500,1309339850,23050,23050,23050,23050,0
|
|
20241126,162400,1309339850,23050,23050,23050,23050,0
|
|
20241126,162300,1309339850,23050,23050,23050,23050,1546
|
|
20241126,162200,1309339850,23050,23050,23050,23050,0
|
|
20241126,162100,1309339850,23050,23050,23050,23050,0
|
|
20241126,162000,1309339850,23050,23050,23050,23050,0
|
|
20241126,161900,1309339850,23050,23050,23050,23050,0
|
|
20241126,161800,1309339850,23050,23050,23050,23050,0
|
|
20241126,161700,1309339850,23050,23050,23050,23050,0
|
|
20241126,161600,1309339850,23050,23050,23050,23050,0
|
|
20241126,161500,1309339850,23050,23050,23050,23050,0
|
|
20241126,161400,1309339850,23050,23050,23050,23050,0
|
|
20241126,161300,1309339850,23050,23050,23050,23050,0
|
|
20241126,161200,1309339850,23050,23050,23050,23050,0
|
|
20241126,161100,1309339850,23050,23050,23050,23050,0
|
|
20241126,161000,1309339850,23050,23050,23050,23050,0
|
|
20241126,160900,1309339850,23050,23050,23050,23050,0
|
|
20241126,160800,1309339850,23050,23050,23050,23050,0
|
|
20241126,160700,1309339850,23050,23050,23050,23050,0
|
|
20241126,160600,1309339850,23050,23050,23050,23050,0
|
|
20241126,160500,1309339850,23050,23050,23050,23050,0
|
|
20241126,160400,1309339850,23050,23050,23050,23050,0
|
|
20241126,160300,1309339850,23050,23050,23050,23050,0
|
|
20241126,160200,1309339850,23050,23050,23050,23050,0
|
|
20241126,160100,1309339850,23050,23050,23050,23050,0
|
|
20241126,160000,1309339850,23050,23050,23050,23050,0
|
|
20241126,155900,1309339850,23050,23050,23050,23050,0
|
|
20241126,155800,1309339850,23050,23050,23050,23050,0
|
|
20241126,155700,1309339850,23050,23050,23050,23050,0
|
|
20241126,155600,1309339850,23050,23050,23050,23050,0
|
|
20241126,155500,1309339850,23050,23050,23050,23050,0
|
|
20241126,155400,1309339850,23050,23050,23050,23050,0
|
|
20241126,155300,1309339850,23050,23050,23050,23050,1546
|
|
20241126,155200,1309339850,23050,23050,23050,23050,0
|
|
20241126,155100,1309339850,23050,23050,23050,23050,0
|
|
20241126,155000,1309339850,23050,23050,23050,23050,0
|
|
20241126,154900,1309339850,23050,23050,23050,23050,0
|
|
20241126,154800,1309339850,23050,23050,23050,23050,0
|
|
20241126,154700,1309339850,23050,23050,23050,23050,0
|
|
20241126,154600,1309339850,23050,23050,23050,23050,0
|
|
20241126,154500,1309339850,23050,23050,23050,23050,0
|
|
20241126,154400,1309339850,23050,23050,23050,23050,0
|
|
20241126,154300,1309339850,23050,23050,23050,23050,0
|
|
20241126,154200,1309339850,23050,23050,23050,23050,0
|
|
20241126,154100,1309339850,23050,23050,23050,23050,0
|
|
20241126,154000,1309339850,23050,23050,23050,23050,0
|
|
20241126,153900,1309339850,23050,23050,23050,23050,0
|
|
20241126,153800,1309339850,23050,23050,23050,23050,0
|
|
20241126,153700,1309339850,23050,23050,23050,23050,0
|
|
20241126,153600,1309339850,23050,23050,23050,23050,0
|
|
20241126,153500,1309339850,23050,23050,23050,23050,0
|
|
20241126,153400,1309339850,23050,23050,23050,23050,0
|
|
20241126,153300,1309339850,23050,23050,23050,23050,0
|
|
20241126,153200,1309339850,23050,23050,23050,23050,0
|
|
20241126,153100,1309339850,23050,23050,23050,23050,0
|
|
20241126,153000,1309339850,23050,23050,23050,23050,1546
|
|
20241126,152900,1273704550,23050,23050,23050,23050,0
|
|
20241126,152800,1273704550,23050,23050,23050,23050,0
|
|
20241126,152700,1273704550,23050,23050,23050,23050,0
|
|
20241126,152600,1273704550,23050,23050,23050,23050,0
|
|
20241126,152500,1273704550,23050,23050,23050,23050,0
|
|
20241126,152400,1273704550,23050,23050,23050,23050,0
|
|
20241126,152300,1273704550,23050,23050,23050,23050,0
|
|
20241126,152200,1273704550,23050,23050,23050,23050,0
|
|
20241126,152100,1273704550,23050,23050,23050,23050,0
|
|
20241126,152000,1273704550,23050,23050,23050,23050,0
|
|
20241126,151900,1273704550,23050,23050,23050,23050,596
|
|
20241126,151800,1259966750,23050,23050,23050,23050,85
|
|
20241126,151700,1258007500,23050,23050,23100,23050,203
|
|
20241126,151600,1253328050,23100,23050,23100,23050,257
|
|
20241126,151500,1247401250,23050,23050,23050,23050,42
|
|
20241126,151400,1246433150,23050,23050,23100,23050,39
|
|
20241126,151300,1245534100,23050,23050,23100,23050,311
|
|
20241126,151200,1238356250,23050,23050,23050,23050,22
|
|
20241126,151100,1237849150,23050,23050,23050,23050,61
|
|
20241126,151000,1236443100,23050,23050,23100,23050,111
|
|
20241126,150900,1233879550,23050,23050,23050,23000,185
|
|
20241126,150800,1229615950,23000,23000,23000,23000,14
|
|
20241126,150700,1229293950,23000,23000,23000,23000,72
|
|
20241126,150600,1227637950,23000,23000,23050,23000,88
|
|
20241126,150500,1225613550,23000,23000,23050,23000,32
|
|
20241126,150400,1224876800,23000,23000,23000,22950,190
|
|
20241126,150300,1220512900,23000,23000,23000,23000,22
|
|
20241126,150200,1220006900,23050,23050,23050,23000,42
|
|
20241126,150100,1219038850,23050,23100,23100,23000,317
|
|
20241126,150000,1211741250,23050,23050,23050,23000,1359
|
|
20241126,145900,1180453250,23050,23100,23100,23050,330
|
|
20241126,145800,1172836750,23100,23100,23100,23100,155
|
|
20241126,145700,1169256250,23150,23150,23150,23150,476
|
|
20241126,145600,1158236850,23150,23150,23150,23100,444
|
|
20241126,145500,1147963600,23150,23050,23150,23050,704
|
|
20241126,145400,1131700500,23050,23050,23100,23050,486
|
|
20241126,145300,1120497800,23050,23050,23050,23050,443
|
|
20241126,145200,1110286650,23000,23000,23000,23000,27
|
|
20241126,145100,1109665650,23000,23000,23000,23000,1714
|
|
20241126,145000,1070243650,22950,23000,23000,22950,115
|
|
20241126,144900,1067603700,22950,22950,22950,22950,21
|
|
20241126,144800,1067121750,22950,22950,22950,22950,126
|
|
20241126,144700,1064230050,22950,22900,22950,22900,1319
|
|
20241126,144600,1033959650,22900,22900,22900,22900,0
|
|
20241126,144500,1033959650,22900,22900,22900,22850,233
|
|
20241126,144400,1028626450,22900,22850,22900,22850,138
|
|
20241126,144300,1025466900,22850,22900,22900,22850,481
|
|
20241126,144200,1014452050,22900,22850,22900,22850,6
|
|
20241126,144100,1014314700,22850,22850,22850,22850,12
|
|
20241126,144000,1014040500,22850,22850,22850,22850,100
|
|
20241126,143900,1011755500,22850,22850,22850,22850,180
|
|
20241126,143800,1007642500,22850,22850,22850,22850,12
|
|
20241126,143700,1007368300,22900,22850,22900,22850,7
|
|
20241126,143600,1007208050,22800,22800,22800,22800,13
|
|
20241126,143500,1006911650,22800,22800,22800,22800,17
|
|
20241126,143400,1006524050,22850,22850,22850,22850,20
|
|
20241126,143300,1006067050,22850,22850,22850,22850,12
|
|
20241126,143200,1005792850,22850,22900,22900,22850,962
|
|
20241126,143100,983765100,22900,22850,22900,22850,297
|
|
20241126,143000,976976450,22800,22750,22800,22750,537
|
|
20241126,142900,964733450,22750,22700,22750,22700,716
|
|
20241126,142800,948460350,22700,22700,22700,22700,23
|
|
20241126,142700,947938250,22750,22750,22750,22750,356
|
|
20241126,142600,939839250,22750,22750,22750,22750,1009
|
|
20241126,142500,916884500,22700,22700,22700,22700,25
|
|
20241126,142400,916317000,22650,22650,22700,22650,83
|
|
20241126,142300,914436050,22650,22650,22650,22650,0
|
|
20241126,142200,914436050,22650,22650,22650,22650,0
|
|
20241126,142100,914436050,22650,22650,22650,22650,1
|
|
20241126,142000,914413400,22700,22700,22700,22700,10
|
|
20241126,141900,914186400,22700,22600,22700,22600,14
|
|
20241126,141800,913869850,22600,22600,22600,22600,0
|
|
20241126,141700,913869850,22600,22600,22600,22600,21
|
|
20241126,141600,913395250,22650,22650,22650,22650,16
|
|
20241126,141500,913032850,22550,22550,22550,22550,0
|
|
20241126,141400,913032850,22550,22550,22550,22550,0
|
|
20241126,141300,913032850,22550,22550,22550,22550,26
|
|
20241126,141200,912446550,22550,22550,22550,22550,0
|
|
20241126,141100,912446550,22550,22550,22550,22550,12
|
|
20241126,141000,912175950,22550,22550,22550,22550,1
|
|
20241126,140900,912153400,22550,22550,22550,22550,11
|
|
20241126,140800,911905350,22550,22550,22550,22550,12
|
|
20241126,140700,911634750,22550,22550,22550,22550,0
|
|
20241126,140600,911634750,22550,22550,22550,22550,1
|
|
20241126,140500,911612200,22550,22550,22550,22550,10
|
|
20241126,140400,911386700,22600,22600,22600,22600,153
|
|
20241126,140300,907928900,22550,22550,22550,22550,2
|
|
20241126,140200,907883800,22550,22550,22550,22550,16
|
|
20241126,140100,907523000,22600,22600,22600,22600,0
|
|
20241126,140000,907523000,22600,22600,22600,22600,8
|
|
20241126,135900,907342200,22600,22600,22600,22600,0
|
|
20241126,135800,907342200,22600,22650,22650,22600,3
|
|
20241126,135700,907274300,22650,22650,22650,22650,0
|
|
20241126,135600,907274300,22650,22650,22650,22650,0
|
|
20241126,135500,907274300,22650,22650,22650,22650,1
|
|
20241126,135400,907251650,22650,22650,22650,22650,1001
|
|
20241126,135300,884579000,22550,22550,22550,22550,0
|
|
20241126,135200,884579000,22550,22550,22550,22550,0
|
|
20241126,135100,884579000,22550,22550,22600,22550,21
|
|
20241126,135000,884105400,22600,22600,22600,22600,0
|
|
20241126,134900,884105400,22600,22550,22600,22550,13
|
|
20241126,134800,883812200,22550,22550,22550,22550,1
|
|
20241126,134700,883789650,22550,22600,22600,22550,3
|
|
20241126,134600,883721900,22550,22550,22550,22550,13
|
|
20241126,134500,883428750,22600,22600,22600,22600,1
|
|
20241126,134400,883406150,22550,22550,22550,22550,0
|
|
20241126,134300,883406150,22550,22600,22600,22550,153
|
|
20241126,134200,879954250,22650,22600,22650,22600,186
|
|
20241126,134100,875750600,22600,22600,22600,22600,116
|
|
20241126,134000,873129000,22650,22600,22650,22600,13
|
|
20241126,133900,872835150,22600,22600,22600,22600,1
|
|
20241126,133800,872812550,22650,22650,22650,22650,1
|
|
20241126,133700,872789900,22600,22600,22600,22600,463
|
|
20241126,133600,862326100,22650,22600,22650,22600,3
|
|
20241126,133500,862258200,22600,22600,22600,22600,18
|
|
20241126,133400,861851400,22600,22700,22700,22600,161
|
|
20241126,133300,858212650,22650,22650,22650,22650,41
|
|
20241126,133200,857284000,22650,22700,22700,22650,15
|
|
20241126,133100,856944200,22650,22650,22650,22650,9
|
|
20241126,133000,856740350,22700,22700,22700,22700,0
|
|
20241126,132900,856740350,22700,22650,22700,22650,13
|
|
20241126,132800,856445850,22700,22700,22700,22700,1507
|
|
20241126,132700,822236950,22700,22650,22700,22650,53
|
|
20241126,132600,821036450,22700,22700,22700,22700,0
|
|
20241126,132500,821036450,22700,22600,22700,22600,33
|
|
20241126,132400,820288950,22650,22600,22650,22600,27
|
|
20241126,132300,819678500,22650,22650,22650,22650,21
|
|
20241126,132200,819202850,22650,22650,22650,22650,0
|
|
20241126,132100,819202850,22650,22600,22650,22600,2
|
|
20241126,132000,819157600,22650,22650,22650,22650,0
|
|
20241126,131900,819157600,22650,22650,22650,22650,1
|
|
20241126,131800,819134950,22650,22650,22650,22650,11
|
|
20241126,131700,818885800,22650,22700,22700,22650,2
|
|
20241126,131600,818840450,22650,22650,22650,22650,7
|
|
20241126,131500,818681900,22600,22650,22650,22600,23
|
|
20241126,131400,818161600,22650,22650,22650,22650,52
|
|
20241126,131300,816983800,22600,22600,22650,22600,15
|
|
20241126,131200,816644700,22650,22650,22650,22650,1
|
|
20241126,131100,816622050,22650,22650,22650,22650,0
|
|
20241126,131000,816622050,22650,22600,22650,22600,14
|
|
20241126,130900,816305600,22650,22650,22650,22650,0
|
|
20241126,130800,816305600,22650,22650,22650,22650,1
|
|
20241126,130700,816282950,22600,22600,22600,22600,51
|
|
20241126,130600,815130350,22700,22700,22700,22700,1
|
|
20241126,130500,815107650,22650,22650,22650,22650,0
|
|
20241126,130400,815107650,22650,22650,22650,22600,64
|
|
20241126,130300,813658650,22600,22600,22600,22600,10
|
|
20241126,130200,813432650,22600,22600,22600,22600,1
|
|
20241126,130100,813410050,22650,22650,22650,22600,50
|
|
20241126,130000,812278400,22550,22550,22550,22550,0
|
|
20241126,125900,812278400,22550,22600,22600,22550,13
|
|
20241126,125800,811984650,22700,22700,22700,22700,10
|
|
20241126,125700,811757650,22700,22650,22750,22650,1470
|
|
20241126,125600,778384300,22700,22700,22700,22700,0
|
|
20241126,125500,778384300,22700,22550,22700,22550,652
|
|
20241126,125400,763599050,22550,22550,22550,22550,1
|
|
20241126,125300,763576500,22600,22600,22650,22600,90
|
|
20241126,125200,761539850,22700,22700,22700,22700,0
|
|
20241126,125100,761539850,22700,22600,22700,22600,503
|
|
20241126,125000,750130900,22600,22550,22600,22550,301
|
|
20241126,124900,743328350,22550,22550,22550,22550,301
|
|
20241126,124800,736540800,22500,22500,22500,22500,13
|
|
20241126,124700,736248300,22500,22500,22500,22500,100
|
|
20241126,124600,733998300,22500,22500,22500,22450,1301
|
|
20241126,124500,704775800,22450,22450,22450,22450,39
|
|
20241126,124400,703900250,22450,22450,22500,22450,11
|
|
20241126,124300,703653250,22500,22500,22500,22450,117
|
|
20241126,124200,701020800,22500,22500,22550,22500,231
|
|
20241126,124100,695823250,22550,22550,22550,22550,0
|
|
20241126,124000,695823250,22550,22500,22550,22500,3
|
|
20241126,123900,695755650,22500,22550,22550,22500,13
|
|
20241126,123800,695463100,22550,22550,22550,22550,1
|
|
20241126,123700,695440550,22600,22600,22600,22600,0
|
|
20241126,123600,695440550,22600,22600,22600,22550,7
|
|
20241126,123500,695282400,22550,22550,22550,22550,0
|
|
20241126,123400,695282400,22550,22550,22550,22550,16
|
|
20241126,123300,694921600,22600,22550,22600,22550,13
|
|
20241126,123200,694628400,22600,22600,22600,22600,0
|
|
20241126,123100,694628400,22600,22550,22600,22550,316
|
|
20241126,123000,687502550,22600,22600,22600,22600,31
|
|
20241126,122900,686801950,22600,22550,22600,22550,3
|
|
20241126,122800,686734200,22550,22550,22550,22550,12
|
|
20241126,122700,686463600,22600,22600,22600,22600,1
|
|
20241126,122600,686441000,22550,22550,22550,22550,117
|
|
20241126,122500,683802650,22550,22500,22550,22500,46
|
|
20241126,122400,682765400,22550,22550,22550,22550,65
|
|
20241126,122300,681299650,22500,22550,22550,22500,225
|
|
20241126,122200,676227100,22500,22500,22500,22500,0
|
|
20241126,122100,676227100,22500,22500,22500,22500,1
|
|
20241126,122000,676204600,22550,22500,22550,22500,13
|
|
20241126,121900,675912050,22550,22550,22550,22550,23
|
|
20241126,121800,675393400,22550,22550,22550,22550,2
|
|
20241126,121700,675348300,22500,22500,22500,22500,14
|
|
20241126,121600,675033300,22550,22500,22550,22500,2
|
|
20241126,121500,674988250,22500,22500,22500,22500,0
|
|
20241126,121400,674988250,22500,22500,22550,22500,14
|
|
20241126,121300,674673200,22550,22550,22550,22550,0
|
|
20241126,121200,674673200,22550,22500,22550,22500,13
|
|
20241126,121100,674380650,22500,22500,22500,22500,0
|
|
20241126,121000,674380650,22500,22550,22550,22500,2
|
|
20241126,120900,674335600,22500,22500,22500,22500,312
|
|
20241126,120800,667315600,22550,22550,22550,22550,25
|
|
20241126,120700,666751850,22500,22500,22500,22500,0
|
|
20241126,120600,666751850,22500,22500,22500,22500,17
|
|
20241126,120500,666369350,22550,22500,22550,22500,330
|
|
20241126,120400,658944300,22500,22500,22500,22500,0
|
|
20241126,120300,658944300,22500,22550,22550,22500,15
|
|
20241126,120200,658606650,22500,22500,22500,22500,1
|
|
20241126,120100,658584150,22550,22500,22550,22500,13
|
|
20241126,120000,658291600,22500,22500,22500,22500,1
|
|
20241126,115900,658269100,22550,22500,22550,22500,2
|
|
20241126,115800,658224050,22550,22550,22550,22550,3
|
|
20241126,115700,658156400,22600,22600,22600,22600,2
|
|
20241126,115600,658111200,22550,22550,22550,22550,3
|
|
20241126,115500,658043550,22550,22550,22550,22500,26
|
|
20241126,115400,657458000,22550,22550,22550,22550,0
|
|
20241126,115300,657458000,22550,22550,22550,22550,0
|
|
20241126,115200,657458000,22550,22500,22550,22500,13
|
|
20241126,115100,657165450,22500,22550,22550,22500,3
|
|
20241126,115000,657097850,22550,22500,22550,22500,13
|
|
20241126,114900,656805300,22550,22550,22550,22550,1
|
|
20241126,114800,656782750,22550,22500,22550,22500,4
|
|
20241126,114700,656692600,22500,22550,22550,22500,4
|
|
20241126,114600,656602450,22600,22600,22600,22600,3
|
|
20241126,114500,656534650,22550,22550,22550,22550,2
|
|
20241126,114400,656489550,22550,22600,22600,22550,13
|
|
20241126,114300,656196300,22500,22600,22600,22500,147
|
|
20241126,114200,652881850,22550,22550,22550,22550,61
|
|
20241126,114100,651506300,22550,22500,22550,22500,14
|
|
20241126,114000,651191200,22550,22600,22600,22500,3
|
|
20241126,113900,651123550,22550,22500,22550,22500,16
|
|
20241126,113800,650763450,22550,22550,22550,22550,2
|
|
20241126,113700,650718350,22550,22550,22550,22550,2
|
|
20241126,113600,650673250,22500,22550,22550,22500,16
|
|
20241126,113500,650313150,22550,22550,22550,22550,3
|
|
20241126,113400,650245500,22550,22550,22550,22550,0
|
|
20241126,113300,650245500,22550,22500,22550,22500,21
|
|
20241126,113200,649772600,22550,22550,22550,22550,2
|
|
20241126,113100,649727500,22550,22550,22550,22550,33
|
|
20241126,113000,648983350,22500,22550,22550,22500,13
|
|
20241126,112900,648690800,22550,22550,22550,22500,9
|
|
20241126,112800,648487900,22550,22550,22550,22550,2
|
|
20241126,112700,648442800,22500,22550,22550,22500,40
|
|
20241126,112600,647542000,22550,22550,22550,22550,0
|
|
20241126,112500,647542000,22550,22500,22550,22500,19
|
|
20241126,112400,647114400,22550,22550,22550,22550,3
|
|
20241126,112300,647046750,22550,22550,22550,22550,1
|
|
20241126,112200,647024200,22550,22500,22550,22500,16
|
|
20241126,112100,646664000,22500,22550,22550,22500,4
|
|
20241126,112000,646573850,22550,22600,22600,22550,104
|
|
20241126,111900,644228600,22650,22650,22650,22650,2
|
|
20241126,111800,644183300,22650,22600,22650,22600,9
|
|
20241126,111700,643979500,22600,22600,22600,22600,32
|
|
20241126,111600,643256300,22650,22600,22650,22550,3
|
|
20241126,111500,643188500,22550,22550,22600,22550,790
|
|
20241126,111400,625373900,22550,22600,22600,22550,24
|
|
20241126,111300,624832550,22600,22600,22600,22600,1
|
|
20241126,111200,624809950,22550,22600,22600,22550,104
|
|
20241126,111100,622464550,22600,22600,22600,22600,6
|
|
20241126,111000,622328950,22600,22600,22600,22600,14
|
|
20241126,110900,622012550,22600,22600,22600,22600,1
|
|
20241126,110800,621989950,22600,22550,22600,22550,15
|
|
20241126,110700,621651600,22600,22600,22600,22600,3
|
|
20241126,110600,621583800,22550,22600,22600,22550,2
|
|
20241126,110500,621538650,22550,22650,22650,22550,7
|
|
20241126,110400,621380500,22600,22550,22600,22550,5
|
|
20241126,110300,621267650,22600,22550,22600,22550,15
|
|
20241126,110200,620929300,22600,22600,22600,22600,2
|
|
20241126,110100,620884100,22600,22600,22600,22600,4
|
|
20241126,110000,620793700,22600,22600,22600,22600,2
|
|
20241126,105900,620748500,22650,22650,22650,22600,24
|
|
20241126,105800,620206000,22650,22650,22650,22650,4
|
|
20241126,105700,620115400,22650,22650,22650,22650,74
|
|
20241126,105600,618439300,22650,22650,22650,22650,2
|
|
20241126,105500,618394000,22600,22650,22650,22600,7
|
|
20241126,105400,618235700,22600,22650,22650,22600,20
|
|
20241126,105300,617783300,22650,22650,22650,22650,0
|
|
20241126,105200,617783300,22650,22600,22650,22600,21
|
|
20241126,105100,617308250,22550,22600,22600,22550,2
|
|
20241126,105000,617263100,22650,22650,22650,22600,23
|
|
20241126,104900,616742200,22650,22650,22650,22650,2
|
|
20241126,104800,616696900,22700,22650,22700,22650,6
|
|
20241126,104700,616560750,22700,22700,22700,22700,1
|
|
20241126,104600,616538050,22650,22650,22700,22650,263
|
|
20241126,104500,610580950,22650,22650,22650,22650,0
|
|
20241126,104400,610580950,22650,22600,22650,22600,136
|
|
20241126,104300,607500600,22650,22650,22650,22600,14
|
|
20241126,104200,607184100,22650,22650,22650,22650,3
|
|
20241126,104100,607116150,22650,22600,22650,22600,12
|
|
20241126,104000,606844900,22550,22600,22600,22550,14
|
|
20241126,103900,606529150,22600,22600,22600,22600,1
|
|
20241126,103800,606506550,22600,22600,22600,22600,2
|
|
20241126,103700,606461350,22500,22550,22600,22500,905
|
|
20241126,103600,586087850,22600,22600,22600,22600,1
|
|
20241126,103500,586065250,22550,22600,22600,22550,16
|
|
20241126,103400,585704300,22600,22600,22600,22600,2
|
|
20241126,103300,585659100,22550,22550,22600,22550,16
|
|
20241126,103200,585298250,22600,22600,22600,22600,1
|
|
20241126,103100,585275650,22650,22600,22650,22500,1106
|
|
20241126,103000,560369800,22650,22600,22650,22600,4
|
|
20241126,102900,560279250,22550,22550,22650,22550,15
|
|
20241126,102800,559940900,22550,22650,22650,22550,5
|
|
20241126,102700,559827750,22650,22700,22700,22650,3
|
|
20241126,102600,559759750,22700,22650,22700,22650,7
|
|
20241126,102500,559600900,22700,22700,22700,22700,1
|
|
20241126,102400,559578200,22700,22650,22700,22600,25
|
|
20241126,102300,559012500,22650,22650,22650,22650,3
|
|
20241126,102200,558944550,22650,22600,22650,22600,2
|
|
20241126,102100,558899300,22650,22600,22650,22600,1207
|
|
20241126,102000,531621050,22700,22700,22700,22600,90
|
|
20241126,101900,529582900,22700,22700,22700,22700,6
|
|
20241126,101800,529446700,22650,22700,22700,22650,75
|
|
20241126,101700,527747900,22650,22650,22650,22650,2
|
|
20241126,101600,527702600,22650,22650,22650,22650,21
|
|
20241126,101500,527226950,22700,22700,22700,22700,4
|
|
20241126,101400,527136150,22700,22650,22700,22650,51
|
|
20241126,101300,525979150,22650,22650,22650,22600,4
|
|
20241126,101200,525888600,22650,22650,22650,22650,52
|
|
20241126,101100,524710800,22650,22650,22650,22650,1
|
|
20241126,101000,524688150,22650,22600,22650,22600,23
|
|
20241126,100900,524167800,22650,22650,22650,22650,4
|
|
20241126,100800,524077200,22650,22650,22650,22650,2
|
|
20241126,100700,524031900,22650,22650,22650,22650,176
|
|
20241126,100600,520045500,22650,22650,22650,22650,3
|
|
20241126,100500,519977550,22650,22550,22650,22550,71
|
|
20241126,100400,518373800,22600,22650,22650,22600,3
|
|
20241126,100300,518305950,22650,22650,22650,22650,2
|
|
20241126,100200,518260650,22650,22550,22650,22550,24
|
|
20241126,100100,517718700,22550,22600,22600,22550,42
|
|
20241126,100000,516769550,22600,22650,22650,22600,2
|
|
20241126,095900,516724300,22600,22600,22600,22600,31
|
|
20241126,095800,516023700,22650,22650,22650,22650,3
|
|
20241126,095700,515955750,22650,22650,22650,22650,2
|
|
20241126,095600,515910450,22600,22600,22600,22600,41
|
|
20241126,095500,514983850,22600,22600,22600,22600,2
|
|
20241126,095400,514938650,22600,22600,22600,22600,4
|
|
20241126,095300,514848250,22500,22550,22550,22500,51
|
|
20241126,095200,513698250,22550,22650,22650,22550,98
|
|
20241126,095100,511488250,22650,22500,22650,22450,89
|
|
20241126,095000,509486750,22450,22700,22700,22450,1802
|
|
20241126,094900,468968150,22500,22500,22500,22500,0
|
|
20241126,094800,468968150,22500,22700,22700,22500,23
|
|
20241126,094700,468448650,22500,22500,22500,22500,70
|
|
20241126,094600,466873650,22550,22500,22550,22500,186
|
|
20241126,094500,462683550,22500,22500,22500,22500,83
|
|
20241126,094400,460816050,22550,22550,22550,22550,6
|
|
20241126,094300,460680750,22550,22550,22550,22500,311
|
|
20241126,094200,453682700,22500,22550,22550,22500,161
|
|
20241126,094100,450055800,22550,22600,22600,22550,153
|
|
20241126,094000,446605550,22600,22600,22600,22600,0
|
|
20241126,093900,446605550,22600,22600,22600,22600,200
|
|
20241126,093800,442085550,22600,22600,22600,22600,3
|
|
20241126,093700,442017750,22600,22700,22700,22600,69
|
|
20241126,093600,440453350,22700,22600,22700,22600,4
|
|
20241126,093500,440362750,22600,22600,22600,22600,20
|
|
20241126,093400,439910750,22600,22750,22750,22600,633
|
|
20241126,093300,425601950,22750,22750,22750,22600,572
|
|
20241126,093200,412645700,22750,22600,22750,22600,114
|
|
20241126,093100,410063350,22650,22650,22650,22650,1
|
|
20241126,093000,410040700,22650,22650,22650,22650,5
|
|
20241126,092900,409927450,22600,22650,22650,22600,277
|
|
20241126,092800,403667000,22600,22650,22700,22600,180
|
|
20241126,092700,399597750,22650,22850,22850,22650,1718
|
|
20241126,092600,360557800,22850,22900,22900,22850,173
|
|
20241126,092500,356603750,22800,22850,22900,22800,829
|
|
20241126,092400,337624900,22850,22850,22900,22850,362
|
|
20241126,092300,329343250,22850,22750,22850,22650,334
|
|
20241126,092200,321775650,22750,22750,22750,22750,129
|
|
20241126,092100,318840900,22700,22600,22700,22500,1077
|
|
20241126,092000,294408050,22600,22600,22600,22600,1
|
|
20241126,091900,294385450,22550,22550,22550,22550,0
|
|
20241126,091800,294385450,22550,22650,22700,22550,458
|
|
20241126,091700,284011950,22650,22650,22650,22650,0
|
|
20241126,091600,284011950,22650,22500,22650,22500,102
|
|
20241126,091500,281716650,22500,22500,22500,22500,0
|
|
20241126,091400,281716650,22500,22600,22600,22500,618
|
|
20241126,091300,267787600,22600,22650,22650,22600,2779
|
|
20241126,091200,204903650,22600,22600,22600,22600,40
|
|
20241126,091100,203999650,22600,22550,22600,22550,38
|
|
20241126,091000,203142700,22450,22500,22500,22450,100
|
|
20241126,090900,200895150,22500,22450,22500,22450,315
|
|
20241126,090800,193818400,22450,22450,22450,22400,238
|
|
20241126,090700,188476050,22450,22450,22450,22450,823
|
|
20241126,090600,169999700,22450,22400,22450,22400,533
|
|
20241126,090500,158059850,22400,22300,22400,22250,1159
|
|
20241126,090400,132201150,22400,22350,22450,22350,637
|
|
20241126,090300,117955750,22450,22500,22550,22350,1278
|
|
20241126,090200,89301700,22650,22500,22650,22450,432
|
|
20241126,090100,79579050,22650,22650,22700,22450,2805
|
|
20241126,090000,16450500,22600,22700,22700,22600,724
|