687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,202400,901472500,22450,22450,22450,22450,510
|
|
20241128,202300,901472500,22450,22450,22450,22450,0
|
|
20241128,202200,901472500,22450,22450,22450,22450,0
|
|
20241128,202100,901472500,22450,22450,22450,22450,0
|
|
20241128,202000,901472500,22450,22450,22450,22450,0
|
|
20241128,201900,901472500,22450,22450,22450,22450,0
|
|
20241128,201800,901472500,22450,22450,22450,22450,0
|
|
20241128,201700,901472500,22450,22450,22450,22450,0
|
|
20241128,201600,901472500,22450,22450,22450,22450,0
|
|
20241128,201500,901472500,22450,22450,22450,22450,0
|
|
20241128,201400,901472500,22450,22450,22450,22450,0
|
|
20241128,201300,901472500,22450,22450,22450,22450,0
|
|
20241128,201200,901472500,22450,22450,22450,22450,0
|
|
20241128,201100,901472500,22450,22450,22450,22450,0
|
|
20241128,201000,901472500,22450,22450,22450,22450,0
|
|
20241128,200900,901472500,22450,22450,22450,22450,0
|
|
20241128,200800,901472500,22450,22450,22450,22450,0
|
|
20241128,200700,901472500,22450,22450,22450,22450,0
|
|
20241128,200600,901472500,22450,22450,22450,22450,0
|
|
20241128,200500,901472500,22450,22450,22450,22450,0
|
|
20241128,200400,901472500,22450,22450,22450,22450,0
|
|
20241128,200300,901472500,22450,22450,22450,22450,0
|
|
20241128,200200,901472500,22450,22450,22450,22450,0
|
|
20241128,200100,901472500,22450,22450,22450,22450,0
|
|
20241128,200000,901472500,22450,22450,22450,22450,0
|
|
20241128,195900,901472500,22450,22450,22450,22450,0
|
|
20241128,195800,901472500,22450,22450,22450,22450,0
|
|
20241128,195700,901472500,22450,22450,22450,22450,0
|
|
20241128,195600,901472500,22450,22450,22450,22450,0
|
|
20241128,195500,901472500,22450,22450,22450,22450,0
|
|
20241128,195400,901472500,22450,22450,22450,22450,510
|
|
20241128,195300,901472500,22450,22450,22450,22450,0
|
|
20241128,195200,901472500,22450,22450,22450,22450,0
|
|
20241128,195100,901472500,22450,22450,22450,22450,0
|
|
20241128,195000,901472500,22450,22450,22450,22450,0
|
|
20241128,194900,901472500,22450,22450,22450,22450,0
|
|
20241128,194800,901472500,22450,22450,22450,22450,0
|
|
20241128,194700,901472500,22450,22450,22450,22450,0
|
|
20241128,194600,901472500,22450,22450,22450,22450,0
|
|
20241128,194500,901472500,22450,22450,22450,22450,0
|
|
20241128,194400,901472500,22450,22450,22450,22450,0
|
|
20241128,194300,901472500,22450,22450,22450,22450,0
|
|
20241128,194200,901472500,22450,22450,22450,22450,0
|
|
20241128,194100,901472500,22450,22450,22450,22450,0
|
|
20241128,194000,901472500,22450,22450,22450,22450,0
|
|
20241128,193900,901472500,22450,22450,22450,22450,0
|
|
20241128,193800,901472500,22450,22450,22450,22450,0
|
|
20241128,193700,901472500,22450,22450,22450,22450,0
|
|
20241128,193600,901472500,22450,22450,22450,22450,0
|
|
20241128,193500,901472500,22450,22450,22450,22450,0
|
|
20241128,193400,901472500,22450,22450,22450,22450,0
|
|
20241128,193300,901472500,22450,22450,22450,22450,0
|
|
20241128,193200,901472500,22450,22450,22450,22450,0
|
|
20241128,193100,901472500,22450,22450,22450,22450,0
|
|
20241128,193000,901472500,22450,22450,22450,22450,0
|
|
20241128,192900,901472500,22450,22450,22450,22450,0
|
|
20241128,192800,901472500,22450,22450,22450,22450,0
|
|
20241128,192700,901472500,22450,22450,22450,22450,0
|
|
20241128,192600,901472500,22450,22450,22450,22450,0
|
|
20241128,192500,901472500,22450,22450,22450,22450,0
|
|
20241128,192400,901472500,22450,22450,22450,22450,510
|
|
20241128,192300,901472500,22450,22450,22450,22450,0
|
|
20241128,192200,901472500,22450,22450,22450,22450,0
|
|
20241128,192100,901472500,22450,22450,22450,22450,0
|
|
20241128,192000,901472500,22450,22450,22450,22450,0
|
|
20241128,191900,901472500,22450,22450,22450,22450,0
|
|
20241128,191800,901472500,22450,22450,22450,22450,0
|
|
20241128,191700,901472500,22450,22450,22450,22450,0
|
|
20241128,191600,901472500,22450,22450,22450,22450,0
|
|
20241128,191500,901472500,22450,22450,22450,22450,0
|
|
20241128,191400,901472500,22450,22450,22450,22450,0
|
|
20241128,191300,901472500,22450,22450,22450,22450,0
|
|
20241128,191200,901472500,22450,22450,22450,22450,0
|
|
20241128,191100,901472500,22450,22450,22450,22450,0
|
|
20241128,191000,901472500,22450,22450,22450,22450,0
|
|
20241128,190900,901472500,22450,22450,22450,22450,0
|
|
20241128,190800,901472500,22450,22450,22450,22450,0
|
|
20241128,190700,901472500,22450,22450,22450,22450,0
|
|
20241128,190600,901472500,22450,22450,22450,22450,0
|
|
20241128,190500,901472500,22450,22450,22450,22450,0
|
|
20241128,190400,901472500,22450,22450,22450,22450,0
|
|
20241128,190300,901472500,22450,22450,22450,22450,0
|
|
20241128,190200,901472500,22450,22450,22450,22450,0
|
|
20241128,190100,901472500,22450,22450,22450,22450,0
|
|
20241128,190000,901472500,22450,22450,22450,22450,0
|
|
20241128,185900,901472500,22450,22450,22450,22450,0
|
|
20241128,185800,901472500,22450,22450,22450,22450,0
|
|
20241128,185700,901472500,22450,22450,22450,22450,0
|
|
20241128,185600,901472500,22450,22450,22450,22450,0
|
|
20241128,185500,901472500,22450,22450,22450,22450,0
|
|
20241128,185400,901472500,22450,22450,22450,22450,510
|
|
20241128,185300,901472500,22450,22450,22450,22450,0
|
|
20241128,185200,901472500,22450,22450,22450,22450,0
|
|
20241128,185100,901472500,22450,22450,22450,22450,0
|
|
20241128,185000,901472500,22450,22450,22450,22450,0
|
|
20241128,184900,901472500,22450,22450,22450,22450,0
|
|
20241128,184800,901472500,22450,22450,22450,22450,0
|
|
20241128,184700,901472500,22450,22450,22450,22450,0
|
|
20241128,184600,901472500,22450,22450,22450,22450,0
|
|
20241128,184500,901472500,22450,22450,22450,22450,0
|
|
20241128,184400,901472500,22450,22450,22450,22450,0
|
|
20241128,184300,901472500,22450,22450,22450,22450,0
|
|
20241128,184200,901472500,22450,22450,22450,22450,0
|
|
20241128,184100,901472500,22450,22450,22450,22450,0
|
|
20241128,184000,901472500,22450,22450,22450,22450,0
|
|
20241128,183900,901472500,22450,22450,22450,22450,0
|
|
20241128,183800,901472500,22450,22450,22450,22450,0
|
|
20241128,183700,901472500,22450,22450,22450,22450,0
|
|
20241128,183600,901472500,22450,22450,22450,22450,0
|
|
20241128,183500,901472500,22450,22450,22450,22450,0
|
|
20241128,183400,901472500,22450,22450,22450,22450,0
|
|
20241128,183300,901472500,22450,22450,22450,22450,0
|
|
20241128,183200,901472500,22450,22450,22450,22450,0
|
|
20241128,183100,901472500,22450,22450,22450,22450,0
|
|
20241128,183000,901472500,22450,22450,22450,22450,0
|
|
20241128,182900,901472500,22450,22450,22450,22450,0
|
|
20241128,182800,901472500,22450,22450,22450,22450,0
|
|
20241128,182700,901472500,22450,22450,22450,22450,0
|
|
20241128,182600,901472500,22450,22450,22450,22450,0
|
|
20241128,182500,901472500,22450,22450,22450,22450,0
|
|
20241128,182400,901472500,22450,22450,22450,22450,510
|
|
20241128,182300,901472500,22450,22450,22450,22450,0
|
|
20241128,182200,901472500,22450,22450,22450,22450,0
|
|
20241128,182100,901472500,22450,22450,22450,22450,0
|
|
20241128,182000,901472500,22450,22450,22450,22450,0
|
|
20241128,181900,901472500,22450,22450,22450,22450,0
|
|
20241128,181800,901472500,22450,22450,22450,22450,0
|
|
20241128,181700,901472500,22450,22450,22450,22450,0
|
|
20241128,181600,901472500,22450,22450,22450,22450,0
|
|
20241128,181500,901472500,22450,22450,22450,22450,0
|
|
20241128,181400,901472500,22450,22450,22450,22450,0
|
|
20241128,181300,901472500,22450,22450,22450,22450,0
|
|
20241128,181200,901472500,22450,22450,22450,22450,0
|
|
20241128,181100,901472500,22450,22450,22450,22450,0
|
|
20241128,181000,901472500,22450,22450,22450,22450,0
|
|
20241128,180900,901472500,22450,22450,22450,22450,0
|
|
20241128,180800,901472500,22450,22450,22450,22450,0
|
|
20241128,180700,901472500,22450,22450,22450,22450,0
|
|
20241128,180600,901472500,22450,22450,22450,22450,0
|
|
20241128,180500,901472500,22450,22450,22450,22450,0
|
|
20241128,180400,901472500,22450,22450,22450,22450,0
|
|
20241128,180300,901472500,22450,22450,22450,22450,0
|
|
20241128,180200,901472500,22450,22450,22450,22450,0
|
|
20241128,180100,901472500,22450,22450,22450,22450,0
|
|
20241128,180000,901472500,22450,22450,22450,22450,0
|
|
20241128,175900,901472500,22450,22450,22450,22450,0
|
|
20241128,175800,901472500,22450,22450,22450,22450,0
|
|
20241128,175700,901472500,22450,22450,22450,22450,0
|
|
20241128,175600,901472500,22450,22450,22450,22450,0
|
|
20241128,175500,901472500,22450,22450,22450,22450,0
|
|
20241128,175400,901472500,22450,22450,22450,22450,510
|
|
20241128,175300,901472500,22450,22450,22450,22450,0
|
|
20241128,175200,901472500,22450,22450,22450,22450,0
|
|
20241128,175100,901472500,22450,22450,22450,22450,0
|
|
20241128,175000,901472500,22450,22450,22450,22450,0
|
|
20241128,174900,901472500,22450,22450,22450,22450,0
|
|
20241128,174800,901472500,22450,22450,22450,22450,0
|
|
20241128,174700,901472500,22450,22450,22450,22450,0
|
|
20241128,174600,901472500,22450,22450,22450,22450,0
|
|
20241128,174500,901472500,22450,22450,22450,22450,0
|
|
20241128,174400,901472500,22450,22450,22450,22450,0
|
|
20241128,174300,901472500,22450,22450,22450,22450,0
|
|
20241128,174200,901472500,22450,22450,22450,22450,0
|
|
20241128,174100,901472500,22450,22450,22450,22450,0
|
|
20241128,174000,901472500,22450,22450,22450,22450,0
|
|
20241128,173900,901472500,22450,22450,22450,22450,0
|
|
20241128,173800,901472500,22450,22450,22450,22450,0
|
|
20241128,173700,901472500,22450,22450,22450,22450,0
|
|
20241128,173600,901472500,22450,22450,22450,22450,0
|
|
20241128,173500,901472500,22450,22450,22450,22450,0
|
|
20241128,173400,901472500,22450,22450,22450,22450,0
|
|
20241128,173300,901472500,22450,22450,22450,22450,0
|
|
20241128,173200,901472500,22450,22450,22450,22450,0
|
|
20241128,173100,901472500,22450,22450,22450,22450,0
|
|
20241128,173000,901472500,22450,22450,22450,22450,0
|
|
20241128,172900,901472500,22450,22450,22450,22450,0
|
|
20241128,172800,901472500,22450,22450,22450,22450,0
|
|
20241128,172700,901472500,22450,22450,22450,22450,0
|
|
20241128,172600,901472500,22450,22450,22450,22450,0
|
|
20241128,172500,901472500,22450,22450,22450,22450,0
|
|
20241128,172400,901472500,22450,22450,22450,22450,510
|
|
20241128,172300,901472500,22450,22450,22450,22450,0
|
|
20241128,172200,901472500,22450,22450,22450,22450,0
|
|
20241128,172100,901472500,22450,22450,22450,22450,0
|
|
20241128,172000,901472500,22450,22450,22450,22450,0
|
|
20241128,171900,901472500,22450,22450,22450,22450,0
|
|
20241128,171800,901472500,22450,22450,22450,22450,0
|
|
20241128,171700,901472500,22450,22450,22450,22450,0
|
|
20241128,171600,901472500,22450,22450,22450,22450,0
|
|
20241128,171500,901472500,22450,22450,22450,22450,0
|
|
20241128,171400,901472500,22450,22450,22450,22450,0
|
|
20241128,171300,901472500,22450,22450,22450,22450,0
|
|
20241128,171200,901472500,22450,22450,22450,22450,0
|
|
20241128,171100,901472500,22450,22450,22450,22450,0
|
|
20241128,171000,901472500,22450,22450,22450,22450,0
|
|
20241128,170900,901472500,22450,22450,22450,22450,0
|
|
20241128,170800,901472500,22450,22450,22450,22450,0
|
|
20241128,170700,901472500,22450,22450,22450,22450,0
|
|
20241128,170600,901472500,22450,22450,22450,22450,0
|
|
20241128,170500,901472500,22450,22450,22450,22450,0
|
|
20241128,170400,901472500,22450,22450,22450,22450,0
|
|
20241128,170300,901472500,22450,22450,22450,22450,0
|
|
20241128,170200,901472500,22450,22450,22450,22450,0
|
|
20241128,170100,901472500,22450,22450,22450,22450,0
|
|
20241128,170000,901472500,22450,22450,22450,22450,0
|
|
20241128,165900,901472500,22450,22450,22450,22450,0
|
|
20241128,165800,901472500,22450,22450,22450,22450,0
|
|
20241128,165700,901472500,22450,22450,22450,22450,0
|
|
20241128,165600,901472500,22450,22450,22450,22450,0
|
|
20241128,165500,901472500,22450,22450,22450,22450,0
|
|
20241128,165400,901472500,22450,22450,22450,22450,510
|
|
20241128,165300,901472500,22450,22450,22450,22450,0
|
|
20241128,165200,901472500,22450,22450,22450,22450,0
|
|
20241128,165100,901472500,22450,22450,22450,22450,0
|
|
20241128,165000,901472500,22450,22450,22450,22450,0
|
|
20241128,164900,901472500,22450,22450,22450,22450,0
|
|
20241128,164800,901472500,22450,22450,22450,22450,0
|
|
20241128,164700,901472500,22450,22450,22450,22450,0
|
|
20241128,164600,901472500,22450,22450,22450,22450,0
|
|
20241128,164500,901472500,22450,22450,22450,22450,0
|
|
20241128,164400,901472500,22450,22450,22450,22450,0
|
|
20241128,164300,901472500,22450,22450,22450,22450,0
|
|
20241128,164200,901472500,22450,22450,22450,22450,0
|
|
20241128,164100,901472500,22450,22450,22450,22450,0
|
|
20241128,164000,901472500,22450,22450,22450,22450,0
|
|
20241128,163900,901472500,22450,22450,22450,22450,0
|
|
20241128,163800,901472500,22450,22450,22450,22450,0
|
|
20241128,163700,901472500,22450,22450,22450,22450,0
|
|
20241128,163600,901472500,22450,22450,22450,22450,0
|
|
20241128,163500,901472500,22450,22450,22450,22450,0
|
|
20241128,163400,901472500,22450,22450,22450,22450,0
|
|
20241128,163300,901472500,22450,22450,22450,22450,0
|
|
20241128,163200,901472500,22450,22450,22450,22450,0
|
|
20241128,163100,901472500,22450,22450,22450,22450,0
|
|
20241128,163000,901472500,22450,22450,22450,22450,0
|
|
20241128,162900,901472500,22450,22450,22450,22450,0
|
|
20241128,162800,901472500,22450,22450,22450,22450,0
|
|
20241128,162700,901472500,22450,22450,22450,22450,0
|
|
20241128,162600,901472500,22450,22450,22450,22450,0
|
|
20241128,162500,901472500,22450,22450,22450,22450,0
|
|
20241128,162400,901472500,22450,22450,22450,22450,510
|
|
20241128,162300,901472500,22450,22450,22450,22450,0
|
|
20241128,162200,901472500,22450,22450,22450,22450,0
|
|
20241128,162100,901472500,22450,22450,22450,22450,0
|
|
20241128,162000,901472500,22450,22450,22450,22450,0
|
|
20241128,161900,901472500,22450,22450,22450,22450,0
|
|
20241128,161800,901472500,22450,22450,22450,22450,0
|
|
20241128,161700,901472500,22450,22450,22450,22450,0
|
|
20241128,161600,901472500,22450,22450,22450,22450,0
|
|
20241128,161500,901472500,22450,22450,22450,22450,0
|
|
20241128,161400,901472500,22450,22450,22450,22450,0
|
|
20241128,161300,901472500,22450,22450,22450,22450,0
|
|
20241128,161200,901472500,22450,22450,22450,22450,0
|
|
20241128,161100,901472500,22450,22450,22450,22450,0
|
|
20241128,161000,901472500,22450,22450,22450,22450,0
|
|
20241128,160900,901472500,22450,22450,22450,22450,0
|
|
20241128,160800,901472500,22450,22450,22450,22450,0
|
|
20241128,160700,901472500,22450,22450,22450,22450,0
|
|
20241128,160600,901472500,22450,22450,22450,22450,0
|
|
20241128,160500,901472500,22450,22450,22450,22450,0
|
|
20241128,160400,901472500,22450,22450,22450,22450,0
|
|
20241128,160300,901472500,22450,22450,22450,22450,0
|
|
20241128,160200,901472500,22450,22450,22450,22450,0
|
|
20241128,160100,901472500,22450,22450,22450,22450,0
|
|
20241128,160000,901472500,22450,22450,22450,22450,0
|
|
20241128,155900,901472500,22450,22450,22450,22450,0
|
|
20241128,155800,901472500,22450,22450,22450,22450,0
|
|
20241128,155700,901472500,22450,22450,22450,22450,0
|
|
20241128,155600,901472500,22450,22450,22450,22450,0
|
|
20241128,155500,901472500,22450,22450,22450,22450,0
|
|
20241128,155400,901472500,22450,22450,22450,22450,510
|
|
20241128,155300,901472500,22450,22450,22450,22450,0
|
|
20241128,155200,901472500,22450,22450,22450,22450,0
|
|
20241128,155100,901472500,22450,22450,22450,22450,0
|
|
20241128,155000,901472500,22450,22450,22450,22450,0
|
|
20241128,154900,901472500,22450,22450,22450,22450,0
|
|
20241128,154800,901472500,22450,22450,22450,22450,0
|
|
20241128,154700,901472500,22450,22450,22450,22450,0
|
|
20241128,154600,901472500,22450,22450,22450,22450,0
|
|
20241128,154500,901472500,22450,22450,22450,22450,0
|
|
20241128,154400,901472500,22450,22450,22450,22450,0
|
|
20241128,154300,901472500,22450,22450,22450,22450,0
|
|
20241128,154200,901472500,22450,22450,22450,22450,0
|
|
20241128,154100,901472500,22450,22450,22450,22450,0
|
|
20241128,154000,901472500,22450,22450,22450,22450,0
|
|
20241128,153900,901472500,22450,22450,22450,22450,0
|
|
20241128,153800,901472500,22450,22450,22450,22450,0
|
|
20241128,153700,901472500,22450,22450,22450,22450,0
|
|
20241128,153600,901472500,22450,22450,22450,22450,0
|
|
20241128,153500,901472500,22450,22450,22450,22450,0
|
|
20241128,153400,901472500,22450,22450,22450,22450,0
|
|
20241128,153300,901472500,22450,22450,22450,22450,0
|
|
20241128,153200,901472500,22450,22450,22450,22450,0
|
|
20241128,153100,901472500,22450,22450,22450,22450,0
|
|
20241128,153000,901472500,22450,22450,22450,22450,510
|
|
20241128,152900,890023000,22350,22350,22350,22350,0
|
|
20241128,152800,890023000,22350,22350,22350,22350,0
|
|
20241128,152700,890023000,22350,22350,22350,22350,0
|
|
20241128,152600,890023000,22350,22350,22350,22350,0
|
|
20241128,152500,890023000,22350,22350,22350,22350,0
|
|
20241128,152400,890023000,22350,22350,22350,22350,0
|
|
20241128,152300,890023000,22350,22350,22350,22350,0
|
|
20241128,152200,890023000,22350,22350,22350,22350,0
|
|
20241128,152100,890023000,22350,22350,22350,22350,0
|
|
20241128,152000,890023000,22350,22350,22350,22350,0
|
|
20241128,151900,890023000,22350,22350,22350,22350,46
|
|
20241128,151800,888994900,22400,22400,22400,22400,5
|
|
20241128,151700,888882900,22400,22350,22400,22350,48
|
|
20241128,151600,887809050,22400,22400,22400,22350,292
|
|
20241128,151500,881282750,22400,22400,22450,22350,14
|
|
20241128,151400,880969150,22400,22400,22450,22350,45
|
|
20241128,151300,879961750,22450,22400,22450,22350,19
|
|
20241128,151200,879536600,22400,22400,22400,22400,167
|
|
20241128,151100,875795800,22400,22450,22500,22400,4
|
|
20241128,151000,875706000,22400,22400,22400,22400,0
|
|
20241128,150900,875706000,22400,22400,22400,22400,7
|
|
20241128,150800,875549200,22500,22450,22500,22450,6
|
|
20241128,150700,875414450,22350,22350,22350,22350,6
|
|
20241128,150600,875280350,22450,22400,22450,22400,4
|
|
20241128,150500,875190650,22350,22450,22500,22350,748
|
|
20241128,150400,858466600,22400,22450,22450,22400,8
|
|
20241128,150300,858287350,22450,22450,22500,22450,20
|
|
20241128,150200,857838300,22400,22400,22450,22350,83
|
|
20241128,150100,855979300,22400,22400,22400,22400,4
|
|
20241128,150000,855889700,22400,22350,22400,22350,12
|
|
20241128,145900,855621250,22400,22400,22450,22350,241
|
|
20241128,145800,850228750,22400,22400,22400,22400,24
|
|
20241128,145700,849691150,22400,22450,22450,22400,46
|
|
20241128,145600,848659900,22450,22400,22450,22400,29
|
|
20241128,145500,848010050,22400,22400,22400,22400,7
|
|
20241128,145400,847853250,22400,22400,22400,22400,29
|
|
20241128,145300,847203650,22400,22400,22400,22400,24
|
|
20241128,145200,846666050,22400,22400,22400,22400,6
|
|
20241128,145100,846531650,22500,22400,22500,22400,11
|
|
20241128,145000,846284650,22400,22400,22400,22350,52
|
|
20241128,144900,845120200,22350,22400,22400,22350,16
|
|
20241128,144800,844762000,22400,22400,22400,22400,24
|
|
20241128,144700,844224400,22400,22400,22450,22400,31
|
|
20241128,144600,843529950,22450,22450,22450,22450,2
|
|
20241128,144500,843485050,22400,22400,22400,22400,31
|
|
20241128,144400,842790650,22400,22450,22450,22400,25
|
|
20241128,144300,842230600,22450,22400,22450,22400,40
|
|
20241128,144200,841334050,22400,22400,22400,22400,0
|
|
20241128,144100,841334050,22400,22450,22450,22400,25
|
|
20241128,144000,840774000,22450,22400,22450,22400,32
|
|
20241128,143900,840057150,22400,22450,22450,22400,25
|
|
20241128,143800,839497100,22400,22400,22400,22400,30
|
|
20241128,143700,838825100,22450,22450,22450,22450,0
|
|
20241128,143600,838825100,22450,22450,22450,22450,1
|
|
20241128,143500,838802650,22500,22400,22500,22400,35
|
|
20241128,143400,838018400,22400,22400,22400,22400,372
|
|
20241128,143300,829685600,22400,22350,22400,22350,76
|
|
20241128,143200,827983500,22400,22400,22400,22400,1
|
|
20241128,143100,827961100,22350,22350,22350,22350,0
|
|
20241128,143000,827961100,22350,22400,22400,22350,234
|
|
20241128,142900,822719850,22450,22400,22450,22400,25
|
|
20241128,142800,822159800,22400,22400,22400,22400,6
|
|
20241128,142700,822025400,22400,22450,22450,22400,25
|
|
20241128,142600,821465350,22400,22350,22400,22350,50
|
|
20241128,142500,820345700,22350,22400,22400,22350,381
|
|
20241128,142400,811815750,22400,22400,22400,22400,150
|
|
20241128,142300,808455750,22400,22400,22400,22400,30
|
|
20241128,142200,807783750,22400,22450,22450,22400,33
|
|
20241128,142100,807044050,22400,22400,22400,22400,32
|
|
20241128,142000,806327250,22450,22400,22450,22400,25
|
|
20241128,141900,805767200,22400,22400,22400,22400,0
|
|
20241128,141800,805767200,22400,22400,22400,22400,30
|
|
20241128,141700,805095200,22400,22450,22450,22400,25
|
|
20241128,141600,804535150,22400,22400,22400,22400,30
|
|
20241128,141500,803863150,22400,22400,22400,22400,0
|
|
20241128,141400,803863150,22400,22450,22450,22400,54
|
|
20241128,141300,802652050,22400,22400,22450,22400,231
|
|
20241128,141200,797477600,22400,22400,22400,22400,24
|
|
20241128,141100,796940000,22400,22400,22400,22400,7
|
|
20241128,141000,796783200,22400,22400,22400,22400,200
|
|
20241128,140900,792303200,22400,22400,22400,22400,29
|
|
20241128,140800,791653600,22400,22400,22400,22400,24
|
|
20241128,140700,791116000,22400,22450,22450,22400,97
|
|
20241128,140600,788940550,22450,22400,22450,22400,223
|
|
20241128,140500,783945300,22400,22400,22400,22400,92
|
|
20241128,140400,781884500,22400,22400,22450,22400,83
|
|
20241128,140300,780023000,22400,22400,22400,22400,125
|
|
20241128,140200,777223000,22450,22450,22450,22450,50
|
|
20241128,140100,776100500,22450,22450,22450,22450,544
|
|
20241128,140000,763887700,22450,22500,22500,22450,438
|
|
20241128,135900,754054500,22500,22450,22500,22450,31
|
|
20241128,135800,753358500,22500,22450,22500,22450,25
|
|
20241128,135700,752797200,22500,22500,22500,22500,3
|
|
20241128,135600,752729700,22450,22500,22500,22450,42
|
|
20241128,135500,751786250,22500,22500,22500,22500,13
|
|
20241128,135400,751493750,22550,22500,22550,22500,32
|
|
20241128,135300,750773650,22500,22500,22500,22500,230
|
|
20241128,135200,745598650,22450,22500,22500,22450,26
|
|
20241128,135100,745014850,22450,22500,22500,22450,17
|
|
20241128,135000,744632700,22500,22450,22500,22450,26
|
|
20241128,134900,744048900,22500,22550,22550,22500,154
|
|
20241128,134800,740583800,22600,22550,22600,22550,103
|
|
20241128,134700,738261050,22500,22550,22550,22500,33
|
|
20241128,134600,737518450,22500,22500,22500,22500,24
|
|
20241128,134500,736978450,22500,22450,22500,22450,41
|
|
20241128,134400,736057150,22450,22500,22500,22450,7
|
|
20241128,134300,735899950,22500,22500,22550,22500,31
|
|
20241128,134200,735202400,22450,22500,22500,22450,28
|
|
20241128,134100,734572750,22500,22500,22500,22500,2
|
|
20241128,134000,734527750,22500,22450,22500,22450,184
|
|
20241128,133900,730388950,22450,22500,22500,22450,7
|
|
20241128,133800,730231750,22450,22450,22450,22450,424
|
|
20241128,133700,720712950,22500,22500,22500,22450,35
|
|
20241128,133600,719927000,22500,22500,22500,22500,4
|
|
20241128,133500,719837000,22450,22450,22450,22450,0
|
|
20241128,133400,719837000,22450,22500,22500,22450,31
|
|
20241128,133300,719140950,22500,22500,22500,22500,120
|
|
20241128,133200,716440950,22450,22500,22500,22450,9
|
|
20241128,133100,716238800,22500,22500,22500,22500,0
|
|
20241128,133000,716238800,22500,22450,22500,22450,9
|
|
20241128,132900,716036600,22500,22450,22500,22450,225
|
|
20241128,132800,710985300,22450,22450,22500,22450,397
|
|
20241128,132700,702058950,22450,22450,22500,22450,41
|
|
20241128,132600,701138000,22500,22450,22500,22450,202
|
|
20241128,132500,696603000,22450,22450,22500,22450,532
|
|
20241128,132400,684654500,22450,22450,22450,22450,24
|
|
20241128,132300,684115700,22500,22450,22500,22450,52
|
|
20241128,132200,682946900,22500,22450,22500,22450,69
|
|
20241128,132100,681395250,22450,22450,22500,22450,37
|
|
20241128,132000,680564450,22450,22450,22450,22450,29
|
|
20241128,131900,679913400,22500,22450,22500,22450,31
|
|
20241128,131800,679217100,22500,22450,22500,22450,275
|
|
20241128,131700,673030800,22450,22550,22550,22450,421
|
|
20241128,131600,663558100,22550,22550,22550,22550,0
|
|
20241128,131500,663558100,22550,22550,22550,22500,13
|
|
20241128,131400,663265250,22550,22550,22550,22550,1
|
|
20241128,131300,663242700,22550,22500,22550,22500,8
|
|
20241128,131200,663062650,22550,22550,22550,22550,2
|
|
20241128,131100,663017550,22550,22550,22550,22550,0
|
|
20241128,131000,663017550,22550,22550,22550,22500,23
|
|
20241128,130900,662499200,22500,22550,22550,22500,21
|
|
20241128,130800,662026650,22550,22500,22550,22500,8
|
|
20241128,130700,661846600,22550,22550,22550,22550,50
|
|
20241128,130600,660719100,22550,22550,22550,22550,3
|
|
20241128,130500,660651450,22500,22500,22500,22500,6
|
|
20241128,130400,660516450,22550,22500,22550,22500,402
|
|
20241128,130300,651471350,22500,22500,22500,22500,92
|
|
20241128,130200,649401350,22550,22550,22550,22550,1
|
|
20241128,130100,649378800,22550,22550,22550,22550,2
|
|
20241128,130000,649333700,22500,22500,22500,22500,7
|
|
20241128,125900,649176200,22550,22550,22550,22550,53
|
|
20241128,125800,647981050,22550,22550,22550,22500,16
|
|
20241128,125700,647620600,22550,22550,22550,22550,101
|
|
20241128,125600,645343050,22500,22500,22500,22500,6
|
|
20241128,125500,645208050,22550,22500,22550,22500,48
|
|
20241128,125400,644125700,22500,22550,22550,22500,530
|
|
20241128,125300,632199200,22550,22500,22550,22500,9
|
|
20241128,125200,631996600,22550,22550,22550,22550,16
|
|
20241128,125100,631635800,22550,22500,22550,22500,8
|
|
20241128,125000,631455700,22500,22500,22550,22500,18
|
|
20241128,124900,631050600,22500,22500,22500,22500,0
|
|
20241128,124800,631050600,22500,22550,22550,22500,9
|
|
20241128,124700,630848000,22550,22550,22550,22550,294
|
|
20241128,124600,624218300,22550,22600,22600,22550,56
|
|
20241128,124500,622955450,22550,22550,22550,22550,56
|
|
20241128,124400,621692650,22600,22600,22600,22600,2
|
|
20241128,124300,621647450,22500,22500,22500,22500,7
|
|
20241128,124200,621489950,22600,22600,22600,22600,2
|
|
20241128,124100,621444750,22600,22500,22600,22500,17
|
|
20241128,124000,621061250,22600,22500,22600,22500,11
|
|
20241128,123900,620813500,22550,22600,22600,22500,390
|
|
20241128,123800,612019250,22600,22600,22600,22600,0
|
|
20241128,123700,612019250,22600,22600,22600,22600,1
|
|
20241128,123600,611996650,22550,22550,22550,22550,10
|
|
20241128,123500,611771150,22600,22600,22600,22600,9
|
|
20241128,123400,611567750,22600,22550,22600,22550,26
|
|
20241128,123300,610980500,22600,22550,22600,22550,3
|
|
20241128,123200,610912750,22550,22550,22550,22550,0
|
|
20241128,123100,610912750,22550,22600,22600,22550,9
|
|
20241128,123000,610709700,22600,22600,22600,22600,1
|
|
20241128,122900,610687100,22600,22550,22600,22550,11
|
|
20241128,122800,610438900,22600,22600,22600,22600,2
|
|
20241128,122700,610393700,22600,22550,22600,22550,7
|
|
20241128,122600,610235550,22550,22600,22600,22550,57
|
|
20241128,122500,608947650,22550,22550,22550,22550,23
|
|
20241128,122400,608429000,22550,22600,22600,22550,9
|
|
20241128,122300,608225950,22600,22600,22600,22600,51
|
|
20241128,122200,607073350,22600,22550,22600,22550,20
|
|
20241128,122100,606621750,22550,22550,22550,22550,30
|
|
20241128,122000,605945250,22600,22600,22600,22600,1
|
|
20241128,121900,605922650,22550,22550,22550,22550,7
|
|
20241128,121800,605764800,22600,22550,22600,22550,6
|
|
20241128,121700,605629250,22550,22600,22600,22550,13
|
|
20241128,121600,605336000,22550,22600,22600,22550,4
|
|
20241128,121500,605245750,22550,22550,22600,22550,46
|
|
20241128,121400,604208400,22550,22550,22550,22550,7
|
|
20241128,121300,604050550,22600,22600,22600,22600,3
|
|
20241128,121200,603982750,22550,22550,22550,22550,7
|
|
20241128,121100,603824900,22600,22550,22600,22550,3
|
|
20241128,121000,603757150,22550,22550,22550,22550,2
|
|
20241128,120900,603712050,22500,22600,22600,22500,707
|
|
20241128,120800,587766900,22550,22550,22550,22550,1
|
|
20241128,120700,587744350,22600,22600,22600,22550,21
|
|
20241128,120600,587270600,22600,22600,22600,22600,0
|
|
20241128,120500,587270600,22600,22550,22600,22550,12
|
|
20241128,120400,586999750,22600,22600,22600,22600,11
|
|
20241128,120300,586751150,22600,22550,22600,22550,67
|
|
20241128,120200,585237400,22550,22600,22600,22550,9
|
|
20241128,120100,585034300,22600,22600,22600,22600,0
|
|
20241128,120000,585034300,22600,22550,22600,22550,140
|
|
20241128,115900,581877000,22600,22550,22600,22550,61
|
|
20241128,115800,580498450,22550,22600,22600,22550,3
|
|
20241128,115700,580430700,22550,22550,22550,22550,6
|
|
20241128,115600,580295400,22600,22550,22600,22550,16
|
|
20241128,115500,579934500,22550,22550,22550,22550,8
|
|
20241128,115400,579754100,22600,22550,22600,22550,22
|
|
20241128,115300,579256950,22600,22600,22600,22600,3
|
|
20241128,115200,579189150,22550,22600,22600,22550,36
|
|
20241128,115100,578375900,22600,22600,22600,22600,2
|
|
20241128,115000,578330700,22550,22550,22550,22550,396
|
|
20241128,114900,569400900,22600,22550,22600,22550,57
|
|
20241128,114800,568115400,22550,22550,22550,22550,396
|
|
20241128,114700,559185600,22600,22600,22600,22600,2
|
|
20241128,114600,559140400,22600,22600,22600,22600,2
|
|
20241128,114500,559095200,22600,22550,22600,22550,10
|
|
20241128,114400,558869600,22550,22600,22600,22550,2
|
|
20241128,114300,558824450,22600,22600,22600,22600,757
|
|
20241128,114200,541716250,22650,22650,22650,22650,2
|
|
20241128,114100,541670950,22600,22600,22600,22600,1
|
|
20241128,114000,541648350,22600,22700,22700,22600,31
|
|
20241128,113900,540947550,22600,22650,22650,22600,2
|
|
20241128,113800,540902300,22600,22700,22700,22600,8
|
|
20241128,113700,540721400,22700,22700,22700,22700,14
|
|
20241128,113600,540403600,22700,22700,22700,22600,21
|
|
20241128,113500,539928700,22600,22600,22600,22600,43
|
|
20241128,113400,538956900,22700,22650,22700,22650,20
|
|
20241128,113300,538503800,22650,22650,22650,22650,163
|
|
20241128,113200,534811850,22700,22650,22700,22650,247
|
|
20241128,113100,529217200,22600,22650,22650,22600,9
|
|
20241128,113000,529013700,22600,22650,22650,22600,12
|
|
20241128,112900,528742000,22650,22700,22700,22650,3
|
|
20241128,112800,528673950,22600,22600,22600,22600,6
|
|
20241128,112700,528538350,22700,22600,22700,22600,12
|
|
20241128,112600,528267050,22600,22600,22600,22600,7
|
|
20241128,112500,528108850,22600,22700,22700,22600,8
|
|
20241128,112400,527927800,22600,22600,22600,22600,0
|
|
20241128,112300,527927800,22600,22600,22700,22600,59
|
|
20241128,112200,526594200,22600,22600,22600,22600,10
|
|
20241128,112100,526368200,22700,22650,22700,22600,18
|
|
20241128,112000,525960750,22650,22700,22700,22650,282
|
|
20241128,111900,519573350,22650,22650,22700,22650,123
|
|
20241128,111800,516782400,22650,22700,22700,22650,48
|
|
20241128,111700,515693100,22700,22650,22700,22650,310
|
|
20241128,111600,508656600,22650,22650,22650,22600,250
|
|
20241128,111500,502994500,22600,22650,22650,22600,181
|
|
20241128,111400,498894900,22650,22650,22650,22650,15
|
|
20241128,111300,498555150,22600,22600,22600,22600,0
|
|
20241128,111200,498555150,22600,22600,22600,22600,422
|
|
20241128,111100,489017950,22600,22650,22650,22600,652
|
|
20241128,111000,474282150,22650,22650,22650,22650,9
|
|
20241128,110900,474078300,22650,22650,22650,22650,51
|
|
20241128,110800,472923150,22650,22650,22650,22650,173
|
|
20241128,110700,469004700,22650,22700,22700,22650,82
|
|
20241128,110600,467147350,22600,22600,22600,22600,15
|
|
20241128,110500,466808350,22600,22650,22700,22600,905
|
|
20241128,110400,446337000,22700,22650,22700,22650,392
|
|
20241128,110300,437438650,22650,22700,22700,22650,161
|
|
20241128,110200,433791250,22700,22700,22750,22700,254
|
|
20241128,110100,428025400,22700,22700,22750,22700,831
|
|
20241128,110000,409160950,22700,22700,22700,22700,91
|
|
20241128,105900,407095250,22750,22800,22800,22750,52
|
|
20241128,105800,405912150,22750,22750,22750,22750,920
|
|
20241128,105700,384982150,22800,22750,22800,22750,4
|
|
20241128,105600,384891050,22750,22800,22800,22750,3
|
|
20241128,105500,384822700,22800,22750,22800,22750,45
|
|
20241128,105400,383798800,22850,22800,22850,22800,198
|
|
20241128,105300,379284300,22850,22850,22850,22850,0
|
|
20241128,105200,379284300,22850,22850,22850,22850,2
|
|
20241128,105100,379238600,22850,22800,22850,22800,44
|
|
20241128,105000,378235350,22850,22850,22850,22850,1
|
|
20241128,104900,378212500,22850,22850,22850,22850,0
|
|
20241128,104800,378212500,22850,22850,22850,22850,5
|
|
20241128,104700,378098250,22800,22800,22800,22800,101
|
|
20241128,104600,375795450,22800,22800,22900,22800,245
|
|
20241128,104500,370209250,22800,22800,22800,22800,3
|
|
20241128,104400,370140850,22850,22850,22850,22850,25
|
|
20241128,104300,369569600,22850,22850,22850,22800,46
|
|
20241128,104200,368520650,22800,22800,22800,22800,10
|
|
20241128,104100,368292650,22800,22850,22850,22800,144
|
|
20241128,104000,365008250,22800,22950,22950,22800,1161
|
|
20241128,103900,338533900,22950,22850,22950,22850,412
|
|
20241128,103800,329119600,22900,22900,22900,22900,30
|
|
20241128,103700,328432600,22950,23000,23000,22900,339
|
|
20241128,103600,320666900,23000,23000,23000,23000,0
|
|
20241128,103500,320666900,23000,23000,23000,22900,46
|
|
20241128,103400,319612900,22950,23000,23000,22950,532
|
|
20241128,103300,307403400,23000,23100,23100,23000,41
|
|
20241128,103200,306460100,23000,23100,23100,23000,285
|
|
20241128,103100,299904850,23050,23050,23050,23050,58
|
|
20241128,103000,298567950,23050,23200,23450,23000,2124
|
|
20241128,102900,249374500,23250,23250,23250,23250,9
|
|
20241128,102800,249165250,23250,23250,23250,23100,1154
|
|
20241128,102700,222354650,23250,23000,23250,23000,926
|
|
20241128,102600,200944650,23050,23000,23050,23000,136
|
|
20241128,102500,197816400,23000,23000,23000,23000,35
|
|
20241128,102400,197011400,23000,23000,23000,23000,5
|
|
20241128,102300,196896400,22900,22900,22950,22900,68
|
|
20241128,102200,195335950,22950,22900,22950,22850,88
|
|
20241128,102100,193317700,22900,22900,22900,22900,2
|
|
20241128,102000,193271900,22900,22900,22900,22900,15
|
|
20241128,101900,192928400,22950,22950,22950,22850,29
|
|
20241128,101800,192265550,22900,22900,22900,22900,33
|
|
20241128,101700,191509850,22900,22900,22900,22900,7
|
|
20241128,101600,191349550,22900,22900,22900,22900,2
|
|
20241128,101500,191303750,22950,22950,22950,22950,2
|
|
20241128,101400,191257850,22950,22900,22950,22900,84
|
|
20241128,101300,189334100,22950,22900,22950,22900,302
|
|
20241128,101200,182418250,22900,22900,22900,22900,5
|
|
20241128,101100,182303750,22900,22850,22900,22850,40
|
|
20241128,101000,181389650,22850,22850,22850,22850,4
|
|
20241128,100900,181298250,22850,22850,22850,22850,0
|
|
20241128,100800,181298250,22850,22850,22850,22850,10
|
|
20241128,100700,181069750,22850,22850,22850,22850,0
|
|
20241128,100600,181069750,22850,22850,22850,22800,69
|
|
20241128,100500,179495200,22850,22850,22850,22850,0
|
|
20241128,100400,179495200,22850,22800,22850,22800,8
|
|
20241128,100300,179312550,22800,22800,22800,22800,53
|
|
20241128,100200,178104150,22800,22800,22800,22750,47
|
|
20241128,100100,177034650,22800,22800,22800,22800,0
|
|
20241128,100000,177034650,22800,22800,22800,22800,5
|
|
20241128,095900,176920650,22850,22850,22850,22850,0
|
|
20241128,095800,176920650,22850,22850,22850,22850,7
|
|
20241128,095700,176760700,22750,22750,22750,22750,10
|
|
20241128,095600,176533200,22800,22800,22800,22800,94
|
|
20241128,095500,174390000,22800,22800,22800,22800,50
|
|
20241128,095400,173250000,22800,22800,22800,22800,90
|
|
20241128,095300,171198000,22800,22800,22800,22800,10
|
|
20241128,095200,170970000,22800,22800,22800,22750,64
|
|
20241128,095100,169513300,22850,22850,22850,22850,88
|
|
20241128,095000,167502500,22850,22850,22850,22700,30
|
|
20241128,094900,166820700,22850,22750,22850,22750,11
|
|
20241128,094800,166570350,22850,22900,22900,22750,1367
|
|
20241128,094700,135392150,22850,22850,22850,22850,1
|
|
20241128,094600,135369300,22900,22900,22900,22900,3
|
|
20241128,094500,135300600,22900,22950,22950,22900,26
|
|
20241128,094400,134705150,22850,22850,22950,22850,16
|
|
20241128,094300,134339150,22950,22950,22950,22900,124
|
|
20241128,094200,131494500,22950,22900,22950,22900,346
|
|
20241128,094100,123570900,22900,22900,22900,22900,42
|
|
20241128,094000,122609100,22900,22950,22950,22900,430
|
|
20241128,093900,112762000,22900,22850,22900,22850,65
|
|
20241128,093800,111273800,22900,22900,22900,22850,103
|
|
20241128,093700,108917200,22900,22850,22900,22850,63
|
|
20241128,093600,107477550,22800,22850,22850,22800,96
|
|
20241128,093500,105288600,22800,22800,22800,22800,0
|
|
20241128,093400,105288600,22800,22850,22850,22800,68
|
|
20241128,093300,103736900,22850,22850,22850,22850,10
|
|
20241128,093200,103508400,22850,22850,22850,22850,0
|
|
20241128,093100,103508400,22850,22850,22850,22850,190
|
|
20241128,093000,99166900,22850,22850,22850,22850,2
|
|
20241128,092900,99121200,22900,22900,22900,22900,10
|
|
20241128,092800,98892200,22850,22900,22900,22850,20
|
|
20241128,092700,98434700,22850,22900,22900,22850,499
|
|
20241128,092600,87032050,22900,22950,22950,22900,40
|
|
20241128,092500,86115800,22900,22900,22900,22900,0
|
|
20241128,092400,86115800,22900,22900,22900,22900,100
|
|
20241128,092300,83825800,22950,22950,22950,22950,0
|
|
20241128,092200,83825800,22950,22950,22950,22950,5
|
|
20241128,092100,83711050,22900,22900,22900,22900,41
|
|
20241128,092000,82772150,22900,22850,22900,22800,1005
|
|
20241128,091900,59852050,22900,22900,22900,22900,20
|
|
20241128,091800,59394050,22800,22800,22800,22800,1
|
|
20241128,091700,59371250,22850,22850,22850,22850,180
|
|
20241128,091600,55258250,22850,22850,22850,22850,110
|
|
20241128,091500,52744750,22850,22850,22850,22850,0
|
|
20241128,091400,52744750,22850,22700,22850,22700,18
|
|
20241128,091300,52336000,22750,22900,22900,22750,408
|
|
20241128,091200,43051750,22800,22800,22800,22800,0
|
|
20241128,091100,43051750,22800,22800,22800,22800,275
|
|
20241128,091000,36781750,22850,22850,22850,22850,135
|
|
20241128,090900,33697000,22900,22900,22900,22900,57
|
|
20241128,090800,32391700,22900,22900,22900,22900,150
|
|
20241128,090700,28956700,22900,22850,22900,22850,298
|
|
20241128,090600,22143100,22750,22750,22750,22750,0
|
|
20241128,090500,22143100,22750,22750,22750,22750,1
|
|
20241128,090400,22120350,22750,22750,22750,22750,48
|
|
20241128,090300,21028350,22750,22750,22750,22750,0
|
|
20241128,090200,21028350,22750,22850,22850,22750,21
|
|
20241128,090100,20550200,22750,22800,22800,22750,535
|
|
20241128,090000,8367800,22800,22800,22850,22800,367
|