576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,183300,2047257850,26400,26400,26400,26400,7638
|
|
20241105,183200,2047257850,26400,26400,26400,26400,0
|
|
20241105,183100,2047257850,26400,26400,26400,26400,0
|
|
20241105,183000,2047257850,26400,26400,26400,26400,0
|
|
20241105,182900,2047257850,26400,26400,26400,26400,0
|
|
20241105,182800,2047257850,26400,26400,26400,26400,0
|
|
20241105,182700,2047257850,26400,26400,26400,26400,0
|
|
20241105,182600,2047257850,26400,26400,26400,26400,0
|
|
20241105,182500,2047257850,26400,26400,26400,26400,0
|
|
20241105,182400,2047257850,26400,26400,26400,26400,0
|
|
20241105,182300,2047257850,26400,26400,26400,26400,0
|
|
20241105,182200,2047257850,26400,26400,26400,26400,0
|
|
20241105,182100,2047257850,26400,26400,26400,26400,0
|
|
20241105,182000,2047257850,26400,26400,26400,26400,0
|
|
20241105,181900,2047257850,26400,26400,26400,26400,0
|
|
20241105,181800,2047257850,26400,26400,26400,26400,0
|
|
20241105,181700,2047257850,26400,26400,26400,26400,0
|
|
20241105,181600,2047257850,26400,26400,26400,26400,0
|
|
20241105,181500,2047257850,26400,26400,26400,26400,0
|
|
20241105,181400,2047257850,26400,26400,26400,26400,0
|
|
20241105,181300,2047257850,26400,26400,26400,26400,0
|
|
20241105,181200,2047257850,26400,26400,26400,26400,0
|
|
20241105,181100,2047257850,26400,26400,26400,26400,0
|
|
20241105,181000,2047257850,26400,26400,26400,26400,0
|
|
20241105,180900,2047257850,26400,26400,26400,26400,0
|
|
20241105,180800,2047257850,26400,26400,26400,26400,0
|
|
20241105,180700,2047257850,26400,26400,26400,26400,0
|
|
20241105,180600,2047257850,26400,26400,26400,26400,0
|
|
20241105,180500,2047257850,26400,26400,26400,26400,0
|
|
20241105,180400,2047257850,26400,26400,26400,26400,0
|
|
20241105,180300,2047257850,26400,26400,26400,26400,7638
|
|
20241105,180200,2047257850,26400,26400,26400,26400,0
|
|
20241105,180100,2047257850,26400,26400,26400,26400,0
|
|
20241105,180000,2047257850,26400,26400,26400,26400,0
|
|
20241105,175900,2047257850,26400,26400,26400,26400,0
|
|
20241105,175800,2047257850,26400,26400,26400,26400,0
|
|
20241105,175700,2047257850,26400,26400,26400,26400,0
|
|
20241105,175600,2047257850,26400,26400,26400,26400,0
|
|
20241105,175500,2047257850,26400,26400,26400,26400,0
|
|
20241105,175400,2047257850,26400,26400,26400,26400,0
|
|
20241105,175300,2047257850,26400,26400,26400,26400,0
|
|
20241105,175200,2047257850,26400,26400,26400,26400,0
|
|
20241105,175100,2047257850,26400,26400,26400,26400,0
|
|
20241105,175000,2047257850,26400,26400,26400,26400,0
|
|
20241105,174900,2047257850,26400,26400,26400,26400,0
|
|
20241105,174800,2047257850,26400,26400,26400,26400,0
|
|
20241105,174700,2047257850,26400,26400,26400,26400,0
|
|
20241105,174600,2047257850,26400,26400,26400,26400,0
|
|
20241105,174500,2047257850,26400,26400,26400,26400,0
|
|
20241105,174400,2047257850,26400,26400,26400,26400,0
|
|
20241105,174300,2047257850,26400,26400,26400,26400,0
|
|
20241105,174200,2047257850,26400,26400,26400,26400,0
|
|
20241105,174100,2047257850,26400,26400,26400,26400,0
|
|
20241105,174000,2047257850,26400,26400,26400,26400,0
|
|
20241105,173900,2047257850,26400,26400,26400,26400,0
|
|
20241105,173800,2047257850,26400,26400,26400,26400,0
|
|
20241105,173700,2047257850,26400,26400,26400,26400,0
|
|
20241105,173600,2047257850,26400,26400,26400,26400,0
|
|
20241105,173500,2047257850,26400,26400,26400,26400,0
|
|
20241105,173400,2047257850,26400,26400,26400,26400,0
|
|
20241105,173300,2047257850,26400,26400,26400,26400,7638
|
|
20241105,173200,2047257850,26400,26400,26400,26400,0
|
|
20241105,173100,2047257850,26400,26400,26400,26400,0
|
|
20241105,173000,2047257850,26400,26400,26400,26400,0
|
|
20241105,172900,2047257850,26400,26400,26400,26400,0
|
|
20241105,172800,2047257850,26400,26400,26400,26400,0
|
|
20241105,172700,2047257850,26400,26400,26400,26400,0
|
|
20241105,172600,2047257850,26400,26400,26400,26400,0
|
|
20241105,172500,2047257850,26400,26400,26400,26400,0
|
|
20241105,172400,2047257850,26400,26400,26400,26400,0
|
|
20241105,172300,2047257850,26400,26400,26400,26400,0
|
|
20241105,172200,2047257850,26400,26400,26400,26400,0
|
|
20241105,172100,2047257850,26400,26400,26400,26400,0
|
|
20241105,172000,2047257850,26400,26400,26400,26400,0
|
|
20241105,171900,2047257850,26400,26400,26400,26400,0
|
|
20241105,171800,2047257850,26400,26400,26400,26400,0
|
|
20241105,171700,2047257850,26400,26400,26400,26400,0
|
|
20241105,171600,2047257850,26400,26400,26400,26400,0
|
|
20241105,171500,2047257850,26400,26400,26400,26400,0
|
|
20241105,171400,2047257850,26400,26400,26400,26400,0
|
|
20241105,171300,2047257850,26400,26400,26400,26400,0
|
|
20241105,171200,2047257850,26400,26400,26400,26400,0
|
|
20241105,171100,2047257850,26400,26400,26400,26400,0
|
|
20241105,171000,2047257850,26400,26400,26400,26400,0
|
|
20241105,170900,2047257850,26400,26400,26400,26400,0
|
|
20241105,170800,2047257850,26400,26400,26400,26400,0
|
|
20241105,170700,2047257850,26400,26400,26400,26400,0
|
|
20241105,170600,2047257850,26400,26400,26400,26400,0
|
|
20241105,170500,2047257850,26400,26400,26400,26400,0
|
|
20241105,170400,2047257850,26400,26400,26400,26400,0
|
|
20241105,170300,2047257850,26400,26400,26400,26400,7638
|
|
20241105,170200,2047257850,26400,26400,26400,26400,0
|
|
20241105,170100,2047257850,26400,26400,26400,26400,0
|
|
20241105,170000,2047257850,26400,26400,26400,26400,0
|
|
20241105,165900,2047257850,26400,26400,26400,26400,0
|
|
20241105,165800,2047257850,26400,26400,26400,26400,0
|
|
20241105,165700,2047257850,26400,26400,26400,26400,0
|
|
20241105,165600,2047257850,26400,26400,26400,26400,0
|
|
20241105,165500,2047257850,26400,26400,26400,26400,0
|
|
20241105,165400,2047257850,26400,26400,26400,26400,0
|
|
20241105,165300,2047257850,26400,26400,26400,26400,0
|
|
20241105,165200,2047257850,26400,26400,26400,26400,0
|
|
20241105,165100,2047257850,26400,26400,26400,26400,0
|
|
20241105,165000,2047257850,26400,26400,26400,26400,0
|
|
20241105,164900,2047257850,26400,26400,26400,26400,0
|
|
20241105,164800,2047257850,26400,26400,26400,26400,0
|
|
20241105,164700,2047257850,26400,26400,26400,26400,0
|
|
20241105,164600,2047257850,26400,26400,26400,26400,0
|
|
20241105,164500,2047257850,26400,26400,26400,26400,0
|
|
20241105,164400,2047257850,26400,26400,26400,26400,0
|
|
20241105,164300,2047257850,26400,26400,26400,26400,0
|
|
20241105,164200,2047257850,26400,26400,26400,26400,0
|
|
20241105,164100,2047257850,26400,26400,26400,26400,0
|
|
20241105,164000,2047257850,26400,26400,26400,26400,0
|
|
20241105,163900,2047257850,26400,26400,26400,26400,0
|
|
20241105,163800,2047257850,26400,26400,26400,26400,0
|
|
20241105,163700,2047257850,26400,26400,26400,26400,0
|
|
20241105,163600,2047257850,26400,26400,26400,26400,0
|
|
20241105,163500,2047257850,26400,26400,26400,26400,0
|
|
20241105,163400,2047257850,26400,26400,26400,26400,0
|
|
20241105,163300,2047257850,26400,26400,26400,26400,7638
|
|
20241105,163200,2047257850,26400,26400,26400,26400,0
|
|
20241105,163100,2047257850,26400,26400,26400,26400,0
|
|
20241105,163000,2047257850,26400,26400,26400,26400,0
|
|
20241105,162900,2047257850,26400,26400,26400,26400,0
|
|
20241105,162800,2047257850,26400,26400,26400,26400,0
|
|
20241105,162700,2047257850,26400,26400,26400,26400,0
|
|
20241105,162600,2047257850,26400,26400,26400,26400,0
|
|
20241105,162500,2047257850,26400,26400,26400,26400,0
|
|
20241105,162400,2047257850,26400,26400,26400,26400,0
|
|
20241105,162300,2047257850,26400,26400,26400,26400,0
|
|
20241105,162200,2047257850,26400,26400,26400,26400,0
|
|
20241105,162100,2047257850,26400,26400,26400,26400,0
|
|
20241105,162000,2047257850,26400,26400,26400,26400,0
|
|
20241105,161900,2047257850,26400,26400,26400,26400,0
|
|
20241105,161800,2047257850,26400,26400,26400,26400,0
|
|
20241105,161700,2047257850,26400,26400,26400,26400,0
|
|
20241105,161600,2047257850,26400,26400,26400,26400,0
|
|
20241105,161500,2047257850,26400,26400,26400,26400,0
|
|
20241105,161400,2047257850,26400,26400,26400,26400,0
|
|
20241105,161300,2047257850,26400,26400,26400,26400,0
|
|
20241105,161200,2047257850,26400,26400,26400,26400,0
|
|
20241105,161100,2047257850,26400,26400,26400,26400,0
|
|
20241105,161000,2047257850,26400,26400,26400,26400,0
|
|
20241105,160900,2047257850,26400,26400,26400,26400,0
|
|
20241105,160800,2047257850,26400,26400,26400,26400,0
|
|
20241105,160700,2047257850,26400,26400,26400,26400,0
|
|
20241105,160600,2047257850,26400,26400,26400,26400,0
|
|
20241105,160500,2047257850,26400,26400,26400,26400,0
|
|
20241105,160400,2047257850,26400,26400,26400,26400,0
|
|
20241105,160300,2047257850,26400,26400,26400,26400,7638
|
|
20241105,160200,2047257850,26400,26400,26400,26400,0
|
|
20241105,160100,2047257850,26400,26400,26400,26400,0
|
|
20241105,160000,2047257850,26400,26400,26400,26400,0
|
|
20241105,155900,2047257850,26400,26400,26400,26400,0
|
|
20241105,155800,2047257850,26400,26400,26400,26400,0
|
|
20241105,155700,2047257850,26400,26400,26400,26400,0
|
|
20241105,155600,2047257850,26400,26400,26400,26400,0
|
|
20241105,155500,2047257850,26400,26400,26400,26400,0
|
|
20241105,155400,2047257850,26400,26400,26400,26400,0
|
|
20241105,155300,2047257850,26400,26400,26400,26400,0
|
|
20241105,155200,2047257850,26400,26400,26400,26400,0
|
|
20241105,155100,2047257850,26400,26400,26400,26400,0
|
|
20241105,155000,2047257850,26400,26400,26400,26400,0
|
|
20241105,154900,2047257850,26400,26400,26400,26400,0
|
|
20241105,154800,2047257850,26400,26400,26400,26400,0
|
|
20241105,154700,2047257850,26400,26400,26400,26400,0
|
|
20241105,154600,2047257850,26400,26400,26400,26400,0
|
|
20241105,154500,2047257850,26400,26400,26400,26400,0
|
|
20241105,154400,2047257850,26400,26400,26400,26400,0
|
|
20241105,154300,2047257850,26400,26400,26400,26400,0
|
|
20241105,154200,2047257850,26400,26400,26400,26400,0
|
|
20241105,154100,2047257850,26400,26400,26400,26400,0
|
|
20241105,154000,2047257850,26400,26400,26400,26400,0
|
|
20241105,153900,2047257850,26400,26400,26400,26400,0
|
|
20241105,153800,2047257850,26400,26400,26400,26400,0
|
|
20241105,153700,2047257850,26400,26400,26400,26400,0
|
|
20241105,153600,2047257850,26400,26400,26400,26400,0
|
|
20241105,153500,2047257850,26400,26400,26400,26400,0
|
|
20241105,153400,2047257850,26400,26400,26400,26400,0
|
|
20241105,153300,2047257850,26400,26400,26400,26400,7638
|
|
20241105,153200,2047257850,26400,26400,26400,26400,0
|
|
20241105,153100,2047257850,26400,26400,26400,26400,0
|
|
20241105,153000,2047257850,26400,26400,26400,26400,7638
|
|
20241105,152900,1845614650,26600,26600,26600,26600,0
|
|
20241105,152800,1845614650,26600,26600,26600,26600,0
|
|
20241105,152700,1845614650,26600,26600,26600,26600,0
|
|
20241105,152600,1845614650,26600,26600,26600,26600,0
|
|
20241105,152500,1845614650,26600,26600,26600,26600,0
|
|
20241105,152400,1845614650,26600,26600,26600,26600,0
|
|
20241105,152300,1845614650,26600,26600,26600,26600,0
|
|
20241105,152200,1845614650,26600,26600,26600,26600,0
|
|
20241105,152100,1845614650,26600,26600,26600,26600,0
|
|
20241105,152000,1845614650,26600,26600,26600,26600,0
|
|
20241105,151900,1845614650,26600,26600,26650,26500,257
|
|
20241105,151800,1838781250,26500,26550,26550,26500,215
|
|
20241105,151700,1833075200,26550,26500,26550,26500,230
|
|
20241105,151600,1826970550,26550,26500,26550,26500,296
|
|
20241105,151500,1819124700,26550,26550,26550,26500,63
|
|
20241105,151400,1817453900,26500,26550,26550,26500,924
|
|
20241105,151300,1792966550,26550,26550,26600,26550,111
|
|
20241105,151200,1790019350,26600,26500,26600,26500,512
|
|
20241105,151100,1776426000,26500,26550,26550,26500,1115
|
|
20241105,151000,1746827800,26550,26550,26600,26500,621
|
|
20241105,150900,1730338950,26600,26600,26600,26550,111
|
|
20241105,150800,1727391100,26550,26600,26600,26550,3
|
|
20241105,150700,1727311350,26600,26600,26600,26550,574
|
|
20241105,150600,1712066500,26600,26550,26600,26550,64
|
|
20241105,150500,1710365900,26600,26600,26600,26600,96
|
|
20241105,150400,1707812300,26600,26600,26600,26550,133
|
|
20241105,150300,1704279500,26600,26600,26600,26600,9
|
|
20241105,150200,1704040100,26600,26600,26600,26550,268
|
|
20241105,150100,1696913150,26600,26550,26600,26550,54
|
|
20241105,150000,1695479300,26550,26550,26550,26550,378
|
|
20241105,145900,1685443400,26600,26600,26600,26600,0
|
|
20241105,145800,1685443400,26600,26550,26600,26550,42
|
|
20241105,145700,1684328050,26600,26600,26600,26600,41
|
|
20241105,145600,1683237450,26600,26600,26600,26600,0
|
|
20241105,145500,1683237450,26600,26550,26600,26550,45
|
|
20241105,145400,1682042300,26550,26600,26600,26550,40
|
|
20241105,145300,1680980250,26550,26550,26550,26550,119
|
|
20241105,145200,1677820800,26550,26550,26550,26550,100
|
|
20241105,145100,1675165800,26500,26500,26550,26500,49
|
|
20241105,145000,1673867200,26500,26500,26550,26500,61
|
|
20241105,144900,1672248200,26550,26550,26550,26550,103
|
|
20241105,144800,1669513550,26550,26550,26550,26550,100
|
|
20241105,144700,1666858550,26500,26500,26500,26500,37
|
|
20241105,144600,1665878050,26550,26550,26550,26550,4
|
|
20241105,144500,1665771850,26550,26550,26550,26550,2
|
|
20241105,144400,1665718750,26550,26500,26550,26500,1167
|
|
20241105,144300,1634790400,26550,26550,26550,26550,0
|
|
20241105,144200,1634790400,26550,26550,26550,26550,93
|
|
20241105,144100,1632321250,26550,26550,26550,26550,8
|
|
20241105,144000,1632108850,26500,26600,26600,26500,42
|
|
20241105,143900,1630995350,26600,26550,26600,26550,124
|
|
20241105,143800,1627703050,26550,26550,26550,26550,155
|
|
20241105,143700,1623587800,26550,26550,26600,26550,303
|
|
20241105,143600,1615543100,26500,26550,26550,26500,82
|
|
20241105,143500,1613369050,26500,26500,26500,26500,0
|
|
20241105,143400,1613369050,26500,26550,26550,26500,179
|
|
20241105,143300,1608618050,26550,26500,26550,26450,1348
|
|
20241105,143200,1572899700,26500,26450,26500,26450,1179
|
|
20241105,143100,1541658000,26450,26450,26450,26450,3
|
|
20241105,143000,1541578650,26450,26450,26500,26450,31
|
|
20241105,142900,1540758500,26500,26500,26500,26450,174
|
|
20241105,142800,1536150700,26500,26500,26500,26450,105
|
|
20241105,142700,1533369550,26450,26450,26450,26450,1
|
|
20241105,142600,1533343100,26450,26450,26450,26450,366
|
|
20241105,142500,1523662400,26450,26450,26500,26450,237
|
|
20241105,142400,1517389000,26450,26450,26450,26450,59
|
|
20241105,142300,1515828450,26500,26500,26500,26500,2
|
|
20241105,142200,1515775450,26500,26500,26500,26450,50
|
|
20241105,142100,1514452300,26500,26450,26500,26450,42
|
|
20241105,142000,1513339500,26500,26450,26500,26450,4
|
|
20241105,141900,1513233600,26450,26450,26450,26450,71
|
|
20241105,141800,1511355650,26450,26500,26500,26450,37
|
|
20241105,141700,1510376950,26450,26450,26450,26450,0
|
|
20241105,141600,1510376950,26450,26450,26450,26450,0
|
|
20241105,141500,1510376950,26450,26450,26500,26450,1144
|
|
20241105,141400,1480117900,26450,26500,26500,26450,87
|
|
20241105,141300,1477814250,26500,26500,26500,26500,3
|
|
20241105,141200,1477734750,26500,26500,26500,26500,47
|
|
20241105,141100,1476489250,26500,26500,26500,26500,112
|
|
20241105,141000,1473521250,26500,26500,26500,26500,1
|
|
20241105,140900,1473494750,26500,26500,26500,26500,46
|
|
20241105,140800,1472275750,26500,26500,26500,26500,180
|
|
20241105,140700,1467505750,26500,26500,26500,26450,61
|
|
20241105,140600,1465891050,26450,26500,26500,26450,50
|
|
20241105,140500,1464568050,26500,26500,26500,26500,0
|
|
20241105,140400,1464568050,26500,26500,26500,26500,20
|
|
20241105,140300,1464038050,26500,26450,26500,26450,47
|
|
20241105,140200,1462794400,26450,26450,26450,26450,2
|
|
20241105,140100,1462741500,26450,26450,26450,26450,0
|
|
20241105,140000,1462741500,26450,26450,26450,26400,219
|
|
20241105,135900,1456950800,26450,26450,26450,26400,782
|
|
20241105,135800,1436272050,26450,26450,26450,26400,133
|
|
20241105,135700,1432755550,26450,26500,26500,26400,2290
|
|
20241105,135600,1372195250,26500,26500,26500,26500,67
|
|
20241105,135500,1370419750,26500,26500,26500,26500,212
|
|
20241105,135400,1364801750,26500,26500,26500,26450,552
|
|
20241105,135300,1350196150,26450,26450,26500,26450,207
|
|
20241105,135200,1344720950,26450,26450,26500,26450,112
|
|
20241105,135100,1341758450,26450,26500,26500,26450,300
|
|
20241105,135000,1333816750,26450,26450,26450,26450,2
|
|
20241105,134900,1333763850,26450,26500,26550,26450,3622
|
|
20241105,134800,1237785050,26550,26550,26550,26500,18
|
|
20241105,134700,1237307500,26550,26650,26650,26500,2292
|
|
20241105,134600,1176435550,26600,26650,26650,26600,3
|
|
20241105,134500,1176355650,26650,26650,26650,26650,44
|
|
20241105,134400,1175183050,26600,26700,26700,26600,31
|
|
20241105,134300,1174357950,26600,26650,26650,26600,527
|
|
20241105,134200,1160326900,26650,26700,26700,26650,8
|
|
20241105,134100,1160113450,26650,26650,26650,26650,36
|
|
20241105,134000,1159154050,26650,26650,26650,26650,2
|
|
20241105,133900,1159100750,26600,26600,26600,26600,0
|
|
20241105,133800,1159100750,26600,26600,26600,26600,37
|
|
20241105,133700,1158116550,26600,26650,26750,26600,1142
|
|
20241105,133600,1127701300,26850,26700,26850,26700,1000
|
|
20241105,133500,1100963550,26700,26700,26700,26700,10
|
|
20241105,133400,1100696550,26650,26650,26650,26650,542
|
|
20241105,133300,1086252250,26650,26700,26700,26650,2429
|
|
20241105,133200,1021445150,26700,26700,26700,26700,9
|
|
20241105,133100,1021204850,26700,26700,26700,26700,143
|
|
20241105,133000,1017386750,26700,26700,26700,26700,36
|
|
20241105,132900,1016425550,26700,26700,26700,26700,0
|
|
20241105,132800,1016425550,26700,26750,26750,26700,3
|
|
20241105,132700,1016345400,26750,26700,26750,26700,45
|
|
20241105,132600,1015143550,26750,26750,26750,26700,22
|
|
20241105,132500,1014555450,26750,26750,26750,26700,12
|
|
20241105,132400,1014234700,26750,26750,26750,26750,6
|
|
20241105,132300,1014074200,26700,26750,26750,26700,55
|
|
20241105,132200,1012604800,26750,26750,26750,26750,2
|
|
20241105,132100,1012551300,26750,26750,26750,26750,1
|
|
20241105,132000,1012524550,26750,26700,26750,26700,5
|
|
20241105,131900,1012391000,26700,26750,26750,26700,137
|
|
20241105,131800,1008728050,26750,26750,26750,26750,1
|
|
20241105,131700,1008701300,26750,26750,26750,26750,10
|
|
20241105,131600,1008433800,26750,26750,26750,26700,54
|
|
20241105,131500,1006991200,26750,26750,26750,26750,89
|
|
20241105,131400,1004610450,26700,26700,26700,26700,8
|
|
20241105,131300,1004396850,26750,26750,26750,26750,0
|
|
20241105,131200,1004396850,26750,26700,26750,26700,42
|
|
20241105,131100,1003275200,26700,26700,26700,26700,1
|
|
20241105,131000,1003248500,26750,26700,26750,26700,3
|
|
20241105,130900,1003168350,26750,26750,26750,26750,5
|
|
20241105,130800,1003034600,26700,26700,26700,26700,37
|
|
20241105,130700,1002046700,26700,26700,26700,26700,242
|
|
20241105,130600,995585300,26700,26700,26700,26700,0
|
|
20241105,130500,995585300,26700,26700,26700,26700,77
|
|
20241105,130400,993529400,26750,26750,26750,26750,11
|
|
20241105,130300,993235150,26750,26750,26750,26750,2
|
|
20241105,130200,993181650,26750,26750,26750,26750,1
|
|
20241105,130100,993154900,26700,26700,26700,26700,43
|
|
20241105,130000,992006800,26700,26700,26700,26700,146
|
|
20241105,125900,988108600,26700,26700,26700,26700,10
|
|
20241105,125800,987841600,26700,26700,26750,26700,84
|
|
20241105,125700,985598650,26750,26750,26750,26750,54
|
|
20241105,125600,984154150,26750,26750,26750,26750,3
|
|
20241105,125500,984073900,26700,26700,26700,26700,2
|
|
20241105,125400,984020500,26700,26700,26700,26700,36
|
|
20241105,125300,983059300,26750,26750,26750,26750,132
|
|
20241105,125200,979528300,26700,26700,26700,26700,3
|
|
20241105,125100,979448200,26750,26750,26750,26750,112
|
|
20241105,125000,976452200,26750,26750,26750,26700,53
|
|
20241105,124900,975036300,26750,26750,26750,26750,150
|
|
20241105,124800,971023800,26750,26750,26750,26750,5
|
|
20241105,124700,970890050,26750,26700,26750,26700,62
|
|
20241105,124600,969233400,26750,26700,26750,26700,40
|
|
20241105,124500,968165300,26750,26750,26750,26750,2
|
|
20241105,124400,968111800,26750,26750,26750,26750,38
|
|
20241105,124300,967095300,26700,26750,26750,26700,46
|
|
20241105,124200,965866600,26750,26750,26750,26750,1
|
|
20241105,124100,965839850,26750,26750,26750,26750,0
|
|
20241105,124000,965839850,26750,26700,26750,26700,103
|
|
20241105,123900,963089600,26700,26750,26750,26700,56
|
|
20241105,123800,961593450,26750,26800,26800,26750,43
|
|
20241105,123700,960443100,26750,26750,26750,26750,316
|
|
20241105,123600,951990100,26800,26750,26800,26700,56
|
|
20241105,123500,950493550,26750,26750,26750,26750,154
|
|
20241105,123400,946374050,26700,26700,26700,26700,0
|
|
20241105,123300,946374050,26700,26700,26700,26700,40
|
|
20241105,123200,945306050,26700,26750,26750,26700,76
|
|
20241105,123100,943274900,26750,26750,26750,26750,0
|
|
20241105,123000,943274900,26750,26750,26750,26750,5
|
|
20241105,122900,943141150,26750,26750,26750,26750,15
|
|
20241105,122800,942739900,26750,26750,26750,26750,36
|
|
20241105,122700,941776900,26750,26750,26750,26750,130
|
|
20241105,122600,938299400,26750,26750,26750,26750,244
|
|
20241105,122500,931772400,26750,26700,26750,26700,38
|
|
20241105,122400,930757750,26700,26700,26700,26700,32
|
|
20241105,122300,929903350,26700,26700,26700,26700,33
|
|
20241105,122200,929022250,26700,26700,26700,26700,0
|
|
20241105,122100,929022250,26700,26700,26700,26700,38
|
|
20241105,122000,928007650,26750,26750,26750,26750,20
|
|
20241105,121900,927472650,26700,26700,26700,26700,2
|
|
20241105,121800,927419250,26750,26750,26750,26750,3
|
|
20241105,121700,927339000,26650,26650,26650,26650,36
|
|
20241105,121600,926379600,26700,26700,26700,26700,271
|
|
20241105,121500,919143900,26700,26700,26700,26700,1
|
|
20241105,121400,919117200,26700,26650,26700,26650,39
|
|
20241105,121300,918077750,26650,26650,26650,26650,0
|
|
20241105,121200,918077750,26650,26650,26650,26650,2
|
|
20241105,121100,918024450,26650,26650,26650,26650,5
|
|
20241105,121000,917891200,26650,26650,26650,26650,117
|
|
20241105,120900,914773150,26650,26600,26650,26600,196
|
|
20241105,120800,909550050,26650,26650,26650,26650,4
|
|
20241105,120700,909443450,26650,26650,26650,26650,2
|
|
20241105,120600,909390150,26600,26600,26600,26600,36
|
|
20241105,120500,908432550,26650,26650,26650,26650,50
|
|
20241105,120400,907100050,26650,26650,26650,26650,17
|
|
20241105,120300,906647000,26600,26600,26600,26600,42
|
|
20241105,120200,905529800,26600,26650,26650,26600,4
|
|
20241105,120100,905423300,26650,26650,26650,26650,15
|
|
20241105,120000,905023550,26650,26650,26650,26650,13
|
|
20241105,115900,904677100,26600,26600,26600,26600,37
|
|
20241105,115800,903692900,26650,26650,26650,26650,5
|
|
20241105,115700,903559650,26650,26650,26650,26650,17
|
|
20241105,115600,903106600,26600,26600,26600,26600,0
|
|
20241105,115500,903106600,26600,26600,26600,26600,38
|
|
20241105,115400,902095800,26650,26650,26650,26650,0
|
|
20241105,115300,902095800,26650,26650,26650,26650,1
|
|
20241105,115200,902069150,26650,26600,26650,26600,63
|
|
20241105,115100,900392000,26600,26650,26650,26600,64
|
|
20241105,115000,898687000,26650,26650,26650,26650,1
|
|
20241105,114900,898660350,26650,26650,26650,26650,14
|
|
20241105,114800,898287250,26600,26600,26600,26600,37
|
|
20241105,114700,897303050,26650,26650,26650,26650,1
|
|
20241105,114600,897276400,26600,26650,26650,26600,23
|
|
20241105,114500,896663500,26650,26650,26650,26650,11
|
|
20241105,114400,896370350,26600,26600,26650,26600,46
|
|
20241105,114300,895146600,26600,26600,26600,26600,140
|
|
20241105,114200,891422600,26650,26650,26650,26650,2
|
|
20241105,114100,891369300,26650,26650,26650,26600,93
|
|
20241105,114000,888892650,26650,26650,26650,26650,13
|
|
20241105,113900,888546200,26650,26650,26650,26650,1
|
|
20241105,113800,888519550,26600,26600,26600,26600,0
|
|
20241105,113700,888519550,26600,26600,26600,26600,100
|
|
20241105,113600,885859550,26600,26600,26600,26600,403
|
|
20241105,113500,875139750,26550,26550,26550,26550,31
|
|
20241105,113400,874316700,26550,26550,26550,26550,0
|
|
20241105,113300,874316700,26550,26600,26600,26550,49
|
|
20241105,113200,873015200,26600,26600,26600,26600,0
|
|
20241105,113100,873015200,26600,26600,26600,26600,6
|
|
20241105,113000,872855600,26600,26600,26600,26550,109
|
|
20241105,112900,869959200,26550,26550,26550,26550,11
|
|
20241105,112800,869667150,26550,26550,26550,26550,0
|
|
20241105,112700,869667150,26550,26600,26600,26550,557
|
|
20241105,112600,854863400,26600,26550,26600,26550,38
|
|
20241105,112500,853854450,26550,26700,26700,26550,2089
|
|
20241105,112400,798280450,26650,26700,26700,26650,6
|
|
20241105,112300,798120500,26700,26700,26700,26700,5
|
|
20241105,112200,797987000,26650,26650,26650,26650,194
|
|
20241105,112100,792816900,26650,26650,26650,26650,80
|
|
20241105,112000,790684900,26650,26650,26650,26650,0
|
|
20241105,111900,790684900,26650,26650,26650,26650,435
|
|
20241105,111800,779092150,26700,26700,26700,26700,10
|
|
20241105,111700,778825150,26700,26700,26700,26700,6
|
|
20241105,111600,778664950,26700,26650,26700,26650,7
|
|
20241105,111500,778478300,26650,26650,26650,26650,37
|
|
20241105,111400,777492250,26750,26750,26750,26750,0
|
|
20241105,111300,777492250,26750,26750,26750,26750,500
|
|
20241105,111200,764117250,26750,26700,26750,26650,76
|
|
20241105,111100,762088800,26700,26750,26750,26700,85
|
|
20241105,111000,759819200,26750,26750,26750,26750,10
|
|
20241105,110900,759551700,26750,26750,26750,26750,75
|
|
20241105,110800,757545450,26700,26700,26700,26650,373
|
|
20241105,110700,747588200,26700,26650,26700,26650,149
|
|
20241105,110600,743610100,26650,26650,26700,26650,65
|
|
20241105,110500,741876850,26650,26650,26650,26650,62
|
|
20241105,110400,740224550,26650,26650,26650,26600,101
|
|
20241105,110300,737534700,26650,26650,26650,26650,0
|
|
20241105,110200,737534700,26650,26650,26650,26650,10
|
|
20241105,110100,737268200,26650,26700,26700,26650,113
|
|
20241105,110000,734254750,26600,26650,26700,26600,59
|
|
20241105,105900,732684200,26650,26650,26650,26650,17
|
|
20241105,105800,732231150,26650,26700,26700,26650,6
|
|
20241105,105700,732071000,26600,26650,26650,26600,268
|
|
20241105,105600,724930650,26650,26600,26650,26600,238
|
|
20241105,105500,718599750,26600,26600,26600,26600,113
|
|
20241105,105400,715593950,26600,26550,26600,26550,59
|
|
20241105,105300,714026900,26550,26550,26550,26550,37
|
|
20241105,105200,713044550,26550,26550,26550,26550,0
|
|
20241105,105100,713044550,26550,26600,26600,26550,147
|
|
20241105,105000,709139900,26600,26550,26600,26550,57
|
|
20241105,104900,707625550,26550,26550,26550,26550,318
|
|
20241105,104800,699182650,26500,26550,26550,26500,699
|
|
20241105,104700,680658850,26600,26550,26600,26500,640
|
|
20241105,104600,663692850,26550,26650,26650,26500,407
|
|
20241105,104500,652886750,26650,26650,26650,26500,3037
|
|
20241105,104400,572233550,26650,26700,26700,26650,125
|
|
20241105,104300,568900450,26700,26700,26700,26700,22
|
|
20241105,104200,568313050,26700,26750,26750,26700,176
|
|
20241105,104100,563613700,26750,26750,26750,26750,5
|
|
20241105,104000,563479950,26700,26700,26700,26700,125
|
|
20241105,103900,560142450,26750,26700,26750,26700,94
|
|
20241105,103800,557632250,26650,26700,26750,26650,412
|
|
20241105,103700,546634600,26750,26750,26750,26750,11
|
|
20241105,103600,546340350,26750,26850,26850,26650,4672
|
|
20241105,103500,421438550,26850,26850,26850,26850,62
|
|
20241105,103400,419773850,26850,26850,26850,26850,254
|
|
20241105,103300,412953950,26850,26850,26850,26850,9
|
|
20241105,103200,412712300,26850,26850,26850,26850,2
|
|
20241105,103100,412658600,26850,26850,26850,26850,27
|
|
20241105,103000,411933650,26950,26950,26950,26950,0
|
|
20241105,102900,411933650,26950,26950,26950,26950,10
|
|
20241105,102800,411664150,26850,26850,26850,26850,436
|
|
20241105,102700,399957550,26900,26950,26950,26900,14
|
|
20241105,102600,399580850,26850,26850,26850,26850,0
|
|
20241105,102500,399580850,26850,26850,26850,26850,0
|
|
20241105,102400,399580850,26850,26850,26850,26850,81
|
|
20241105,102300,397406000,26850,26850,26850,26850,15
|
|
20241105,102200,397003250,26850,26850,26850,26850,0
|
|
20241105,102100,397003250,26850,26850,26850,26850,0
|
|
20241105,102000,397003250,26850,26850,26850,26850,37
|
|
20241105,101900,396009800,26850,26850,26850,26850,31
|
|
20241105,101800,395177450,26950,26950,26950,26950,0
|
|
20241105,101700,395177450,26950,26950,26950,26850,38
|
|
20241105,101600,394156950,26950,26950,26950,26950,1
|
|
20241105,101500,394130000,26950,26950,26950,26950,0
|
|
20241105,101400,394130000,26950,26950,26950,26950,1
|
|
20241105,101300,394103050,26950,26850,26950,26850,38
|
|
20241105,101200,393082650,26900,26900,26900,26900,55
|
|
20241105,101100,391603150,26900,26900,26900,26900,1
|
|
20241105,101000,391576250,26900,26900,26900,26900,103
|
|
20241105,100900,388805550,26800,26850,26850,26800,95
|
|
20241105,100800,386257350,26900,26900,26900,26900,0
|
|
20241105,100700,386257350,26900,26900,26900,26900,2
|
|
20241105,100600,386203550,26850,26800,26850,26800,242
|
|
20241105,100500,379707650,26850,26900,26900,26850,14
|
|
20241105,100400,379331700,26850,26950,26950,26850,41
|
|
20241105,100300,378230250,26950,26800,26950,26800,550
|
|
20241105,100200,363490100,26800,26800,26800,26800,50
|
|
20241105,100100,362150100,26800,26850,26850,26800,35
|
|
20241105,100000,361211900,26950,26950,26950,26950,1
|
|
20241105,095900,361184950,26800,26850,26850,26800,50
|
|
20241105,095800,359844900,26850,26850,26900,26850,558
|
|
20241105,095700,344862550,26850,26900,26900,26850,256
|
|
20241105,095600,337988900,26900,26950,26950,26900,210
|
|
20241105,095500,332339750,26850,26850,26850,26850,37
|
|
20241105,095400,331346300,26950,26950,26950,26950,0
|
|
20241105,095300,331346300,26950,26950,26950,26950,972
|
|
20241105,095200,305150900,26950,26850,26950,26850,149
|
|
20241105,095100,301142350,26850,26850,26850,26850,36
|
|
20241105,095000,300175750,26850,26850,26850,26850,16
|
|
20241105,094900,299746150,26950,26900,26950,26850,57
|
|
20241105,094800,298214900,26900,26900,26900,26900,30
|
|
20241105,094700,297407900,26900,27000,27000,26900,458
|
|
20241105,094600,285045600,26900,26850,26900,26850,54
|
|
20241105,094500,283594200,26850,26850,26850,26800,65
|
|
20241105,094400,281849400,26850,26850,26850,26750,447
|
|
20241105,094300,269863000,26900,26900,26900,26900,85
|
|
20241105,094200,267576500,26900,27000,27000,26900,27
|
|
20241105,094100,266848200,27000,27000,27000,27000,150
|
|
20241105,094000,262798200,27000,26950,27000,26900,198
|
|
20241105,093900,257464350,26900,27000,27000,26900,3312
|
|
20241105,093800,168170400,27050,27050,27050,27050,10
|
|
20241105,093700,167899900,27050,27050,27050,27050,1195
|
|
20241105,093600,135575150,27050,27050,27050,27050,37
|
|
20241105,093500,134574300,27150,27150,27150,27100,102
|
|
20241105,093400,131810000,27150,27100,27150,27100,125
|
|
20241105,093300,128422450,27100,27100,27100,27100,100
|
|
20241105,093200,125712450,27150,27150,27150,27150,1
|
|
20241105,093100,125685300,27100,27100,27100,27100,19
|
|
20241105,093000,125170400,27100,27100,27100,27100,1
|
|
20241105,092900,125143300,27100,27100,27100,27100,19
|
|
20241105,092800,124628400,27100,27100,27100,27100,10
|
|
20241105,092700,124357400,27100,27100,27100,27100,30
|
|
20241105,092600,123544400,27100,27100,27100,27100,0
|
|
20241105,092500,123544400,27100,27100,27100,27050,89
|
|
20241105,092400,121134350,27100,27100,27100,27100,0
|
|
20241105,092300,121134350,27100,27100,27100,27100,20
|
|
20241105,092200,120592350,27100,27100,27100,27100,19
|
|
20241105,092100,120077450,27150,27150,27150,27150,34
|
|
20241105,092000,119154350,27100,27100,27100,27100,23
|
|
20241105,091900,118531050,27100,27100,27100,27100,1
|
|
20241105,091800,118503950,27050,27000,27050,27000,58
|
|
20241105,091700,116937200,27050,27050,27050,27000,501
|
|
20241105,091600,103406550,27000,27000,27000,27000,321
|
|
20241105,091500,94739550,27150,27100,27150,27050,862
|
|
20241105,091400,71410050,27100,27150,27150,27100,130
|
|
20241105,091300,67882400,27150,27200,27200,27150,569
|
|
20241105,091200,52433700,27200,27200,27200,27200,570
|
|
20241105,091100,36929700,27200,27200,27200,27150,46
|
|
20241105,091000,35680250,27200,27200,27200,27200,48
|
|
20241105,090900,34374650,27200,27200,27200,27200,44
|
|
20241105,090800,33177850,27200,27200,27200,27200,0
|
|
20241105,090700,33177850,27200,27200,27200,27200,24
|
|
20241105,090600,32525050,27200,27200,27200,27200,39
|
|
20241105,090500,31464250,27200,27150,27200,27150,117
|
|
20241105,090400,28286850,27150,27200,27200,27150,230
|
|
20241105,090300,22032350,27200,27100,27200,27100,354
|
|
20241105,090200,12418450,27050,27100,27100,27050,167
|
|
20241105,090100,7898200,27100,27200,27200,27100,88
|
|
20241105,090000,5511000,27200,27100,27200,27100,109
|