576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,183300,1775431750,26600,26600,26600,26600,3044
|
|
20241107,183200,1775431750,26600,26600,26600,26600,0
|
|
20241107,183100,1775431750,26600,26600,26600,26600,0
|
|
20241107,183000,1775431750,26600,26600,26600,26600,0
|
|
20241107,182900,1775431750,26600,26600,26600,26600,0
|
|
20241107,182800,1775431750,26600,26600,26600,26600,0
|
|
20241107,182700,1775431750,26600,26600,26600,26600,0
|
|
20241107,182600,1775431750,26600,26600,26600,26600,0
|
|
20241107,182500,1775431750,26600,26600,26600,26600,0
|
|
20241107,182400,1775431750,26600,26600,26600,26600,0
|
|
20241107,182300,1775431750,26600,26600,26600,26600,0
|
|
20241107,182200,1775431750,26600,26600,26600,26600,0
|
|
20241107,182100,1775431750,26600,26600,26600,26600,0
|
|
20241107,182000,1775431750,26600,26600,26600,26600,0
|
|
20241107,181900,1775431750,26600,26600,26600,26600,0
|
|
20241107,181800,1775431750,26600,26600,26600,26600,0
|
|
20241107,181700,1775431750,26600,26600,26600,26600,0
|
|
20241107,181600,1775431750,26600,26600,26600,26600,0
|
|
20241107,181500,1775431750,26600,26600,26600,26600,0
|
|
20241107,181400,1775431750,26600,26600,26600,26600,0
|
|
20241107,181300,1775431750,26600,26600,26600,26600,0
|
|
20241107,181200,1775431750,26600,26600,26600,26600,0
|
|
20241107,181100,1775431750,26600,26600,26600,26600,0
|
|
20241107,181000,1775431750,26600,26600,26600,26600,0
|
|
20241107,180900,1775431750,26600,26600,26600,26600,0
|
|
20241107,180800,1775431750,26600,26600,26600,26600,0
|
|
20241107,180700,1775431750,26600,26600,26600,26600,0
|
|
20241107,180600,1775431750,26600,26600,26600,26600,0
|
|
20241107,180500,1775431750,26600,26600,26600,26600,0
|
|
20241107,180400,1775431750,26600,26600,26600,26600,0
|
|
20241107,180300,1775431750,26600,26600,26600,26600,3044
|
|
20241107,180200,1775431750,26600,26600,26600,26600,0
|
|
20241107,180100,1775431750,26600,26600,26600,26600,0
|
|
20241107,180000,1775431750,26600,26600,26600,26600,0
|
|
20241107,175900,1775431750,26600,26600,26600,26600,0
|
|
20241107,175800,1775431750,26600,26600,26600,26600,0
|
|
20241107,175700,1775431750,26600,26600,26600,26600,0
|
|
20241107,175600,1775431750,26600,26600,26600,26600,0
|
|
20241107,175500,1775431750,26600,26600,26600,26600,0
|
|
20241107,175400,1775431750,26600,26600,26600,26600,0
|
|
20241107,175300,1775431750,26600,26600,26600,26600,0
|
|
20241107,175200,1775431750,26600,26600,26600,26600,0
|
|
20241107,175100,1775431750,26600,26600,26600,26600,0
|
|
20241107,175000,1775431750,26600,26600,26600,26600,0
|
|
20241107,174900,1775431750,26600,26600,26600,26600,0
|
|
20241107,174800,1775431750,26600,26600,26600,26600,0
|
|
20241107,174700,1775431750,26600,26600,26600,26600,0
|
|
20241107,174600,1775431750,26600,26600,26600,26600,0
|
|
20241107,174500,1775431750,26600,26600,26600,26600,0
|
|
20241107,174400,1775431750,26600,26600,26600,26600,0
|
|
20241107,174300,1775431750,26600,26600,26600,26600,0
|
|
20241107,174200,1775431750,26600,26600,26600,26600,0
|
|
20241107,174100,1775431750,26600,26600,26600,26600,0
|
|
20241107,174000,1775431750,26600,26600,26600,26600,0
|
|
20241107,173900,1775431750,26600,26600,26600,26600,0
|
|
20241107,173800,1775431750,26600,26600,26600,26600,0
|
|
20241107,173700,1775431750,26600,26600,26600,26600,0
|
|
20241107,173600,1775431750,26600,26600,26600,26600,0
|
|
20241107,173500,1775431750,26600,26600,26600,26600,0
|
|
20241107,173400,1775431750,26600,26600,26600,26600,0
|
|
20241107,173300,1775431750,26600,26600,26600,26600,3044
|
|
20241107,173200,1775431750,26600,26600,26600,26600,0
|
|
20241107,173100,1775431750,26600,26600,26600,26600,0
|
|
20241107,173000,1775431750,26600,26600,26600,26600,0
|
|
20241107,172900,1775431750,26600,26600,26600,26600,0
|
|
20241107,172800,1775431750,26600,26600,26600,26600,0
|
|
20241107,172700,1775431750,26600,26600,26600,26600,0
|
|
20241107,172600,1775431750,26600,26600,26600,26600,0
|
|
20241107,172500,1775431750,26600,26600,26600,26600,0
|
|
20241107,172400,1775431750,26600,26600,26600,26600,0
|
|
20241107,172300,1775431750,26600,26600,26600,26600,0
|
|
20241107,172200,1775431750,26600,26600,26600,26600,0
|
|
20241107,172100,1775431750,26600,26600,26600,26600,0
|
|
20241107,172000,1775431750,26600,26600,26600,26600,0
|
|
20241107,171900,1775431750,26600,26600,26600,26600,0
|
|
20241107,171800,1775431750,26600,26600,26600,26600,0
|
|
20241107,171700,1775431750,26600,26600,26600,26600,0
|
|
20241107,171600,1775431750,26600,26600,26600,26600,0
|
|
20241107,171500,1775431750,26600,26600,26600,26600,0
|
|
20241107,171400,1775431750,26600,26600,26600,26600,0
|
|
20241107,171300,1775431750,26600,26600,26600,26600,0
|
|
20241107,171200,1775431750,26600,26600,26600,26600,0
|
|
20241107,171100,1775431750,26600,26600,26600,26600,0
|
|
20241107,171000,1775431750,26600,26600,26600,26600,0
|
|
20241107,170900,1775431750,26600,26600,26600,26600,0
|
|
20241107,170800,1775431750,26600,26600,26600,26600,0
|
|
20241107,170700,1775431750,26600,26600,26600,26600,0
|
|
20241107,170600,1775431750,26600,26600,26600,26600,0
|
|
20241107,170500,1775431750,26600,26600,26600,26600,0
|
|
20241107,170400,1775431750,26600,26600,26600,26600,0
|
|
20241107,170300,1775431750,26600,26600,26600,26600,3044
|
|
20241107,170200,1775431750,26600,26600,26600,26600,0
|
|
20241107,170100,1775431750,26600,26600,26600,26600,0
|
|
20241107,170000,1775431750,26600,26600,26600,26600,0
|
|
20241107,165900,1775431750,26600,26600,26600,26600,0
|
|
20241107,165800,1775431750,26600,26600,26600,26600,0
|
|
20241107,165700,1775431750,26600,26600,26600,26600,0
|
|
20241107,165600,1775431750,26600,26600,26600,26600,0
|
|
20241107,165500,1775431750,26600,26600,26600,26600,0
|
|
20241107,165400,1775431750,26600,26600,26600,26600,0
|
|
20241107,165300,1775431750,26600,26600,26600,26600,0
|
|
20241107,165200,1775431750,26600,26600,26600,26600,0
|
|
20241107,165100,1775431750,26600,26600,26600,26600,0
|
|
20241107,165000,1775431750,26600,26600,26600,26600,0
|
|
20241107,164900,1775431750,26600,26600,26600,26600,0
|
|
20241107,164800,1775431750,26600,26600,26600,26600,0
|
|
20241107,164700,1775431750,26600,26600,26600,26600,0
|
|
20241107,164600,1775431750,26600,26600,26600,26600,0
|
|
20241107,164500,1775431750,26600,26600,26600,26600,0
|
|
20241107,164400,1775431750,26600,26600,26600,26600,0
|
|
20241107,164300,1775431750,26600,26600,26600,26600,0
|
|
20241107,164200,1775431750,26600,26600,26600,26600,0
|
|
20241107,164100,1775431750,26600,26600,26600,26600,0
|
|
20241107,164000,1775431750,26600,26600,26600,26600,0
|
|
20241107,163900,1775431750,26600,26600,26600,26600,0
|
|
20241107,163800,1775431750,26600,26600,26600,26600,0
|
|
20241107,163700,1775431750,26600,26600,26600,26600,0
|
|
20241107,163600,1775431750,26600,26600,26600,26600,0
|
|
20241107,163500,1775431750,26600,26600,26600,26600,0
|
|
20241107,163400,1775431750,26600,26600,26600,26600,0
|
|
20241107,163300,1775431750,26600,26600,26600,26600,3044
|
|
20241107,163200,1775431750,26600,26600,26600,26600,0
|
|
20241107,163100,1775431750,26600,26600,26600,26600,0
|
|
20241107,163000,1775431750,26600,26600,26600,26600,0
|
|
20241107,162900,1775431750,26600,26600,26600,26600,0
|
|
20241107,162800,1775431750,26600,26600,26600,26600,0
|
|
20241107,162700,1775431750,26600,26600,26600,26600,0
|
|
20241107,162600,1775431750,26600,26600,26600,26600,0
|
|
20241107,162500,1775431750,26600,26600,26600,26600,0
|
|
20241107,162400,1775431750,26600,26600,26600,26600,0
|
|
20241107,162300,1775431750,26600,26600,26600,26600,0
|
|
20241107,162200,1775431750,26600,26600,26600,26600,0
|
|
20241107,162100,1775431750,26600,26600,26600,26600,0
|
|
20241107,162000,1775431750,26600,26600,26600,26600,0
|
|
20241107,161900,1775431750,26600,26600,26600,26600,0
|
|
20241107,161800,1775431750,26600,26600,26600,26600,0
|
|
20241107,161700,1775431750,26600,26600,26600,26600,0
|
|
20241107,161600,1775431750,26600,26600,26600,26600,0
|
|
20241107,161500,1775431750,26600,26600,26600,26600,0
|
|
20241107,161400,1775431750,26600,26600,26600,26600,0
|
|
20241107,161300,1775431750,26600,26600,26600,26600,0
|
|
20241107,161200,1775431750,26600,26600,26600,26600,0
|
|
20241107,161100,1775431750,26600,26600,26600,26600,0
|
|
20241107,161000,1775431750,26600,26600,26600,26600,0
|
|
20241107,160900,1775431750,26600,26600,26600,26600,0
|
|
20241107,160800,1775431750,26600,26600,26600,26600,0
|
|
20241107,160700,1775431750,26600,26600,26600,26600,0
|
|
20241107,160600,1775431750,26600,26600,26600,26600,0
|
|
20241107,160500,1775431750,26600,26600,26600,26600,0
|
|
20241107,160400,1775431750,26600,26600,26600,26600,0
|
|
20241107,160300,1775431750,26600,26600,26600,26600,3044
|
|
20241107,160200,1775431750,26600,26600,26600,26600,0
|
|
20241107,160100,1775431750,26600,26600,26600,26600,0
|
|
20241107,160000,1775431750,26600,26600,26600,26600,0
|
|
20241107,155900,1775431750,26600,26600,26600,26600,0
|
|
20241107,155800,1775431750,26600,26600,26600,26600,0
|
|
20241107,155700,1775431750,26600,26600,26600,26600,0
|
|
20241107,155600,1775431750,26600,26600,26600,26600,0
|
|
20241107,155500,1775431750,26600,26600,26600,26600,0
|
|
20241107,155400,1775431750,26600,26600,26600,26600,0
|
|
20241107,155300,1775431750,26600,26600,26600,26600,0
|
|
20241107,155200,1775431750,26600,26600,26600,26600,0
|
|
20241107,155100,1775431750,26600,26600,26600,26600,0
|
|
20241107,155000,1775431750,26600,26600,26600,26600,0
|
|
20241107,154900,1775431750,26600,26600,26600,26600,0
|
|
20241107,154800,1775431750,26600,26600,26600,26600,0
|
|
20241107,154700,1775431750,26600,26600,26600,26600,0
|
|
20241107,154600,1775431750,26600,26600,26600,26600,0
|
|
20241107,154500,1775431750,26600,26600,26600,26600,0
|
|
20241107,154400,1775431750,26600,26600,26600,26600,0
|
|
20241107,154300,1775431750,26600,26600,26600,26600,0
|
|
20241107,154200,1775431750,26600,26600,26600,26600,0
|
|
20241107,154100,1775431750,26600,26600,26600,26600,0
|
|
20241107,154000,1775431750,26600,26600,26600,26600,0
|
|
20241107,153900,1775431750,26600,26600,26600,26600,0
|
|
20241107,153800,1775431750,26600,26600,26600,26600,0
|
|
20241107,153700,1775431750,26600,26600,26600,26600,0
|
|
20241107,153600,1775431750,26600,26600,26600,26600,0
|
|
20241107,153500,1775431750,26600,26600,26600,26600,0
|
|
20241107,153400,1775431750,26600,26600,26600,26600,0
|
|
20241107,153300,1775431750,26600,26600,26600,26600,3044
|
|
20241107,153200,1775431750,26600,26600,26600,26600,0
|
|
20241107,153100,1775431750,26600,26600,26600,26600,0
|
|
20241107,153000,1775431750,26600,26600,26600,26600,3044
|
|
20241107,152900,1694461350,26600,26600,26600,26600,0
|
|
20241107,152800,1694461350,26600,26600,26600,26600,0
|
|
20241107,152700,1694461350,26600,26600,26600,26600,0
|
|
20241107,152600,1694461350,26600,26600,26600,26600,0
|
|
20241107,152500,1694461350,26600,26600,26600,26600,0
|
|
20241107,152400,1694461350,26600,26600,26600,26600,0
|
|
20241107,152300,1694461350,26600,26600,26600,26600,0
|
|
20241107,152200,1694461350,26600,26600,26600,26600,0
|
|
20241107,152100,1694461350,26600,26600,26600,26600,0
|
|
20241107,152000,1694461350,26600,26600,26600,26600,0
|
|
20241107,151900,1694461350,26600,26550,26600,26500,128
|
|
20241107,151800,1691063500,26550,26550,26600,26500,855
|
|
20241107,151700,1668363200,26550,26500,26600,26500,294
|
|
20241107,151600,1660559400,26550,26550,26600,26500,1260
|
|
20241107,151500,1627101500,26600,26550,26650,26550,643
|
|
20241107,151400,1609999750,26600,26600,26650,26600,98
|
|
20241107,151300,1607391950,26650,26550,26650,26500,2132
|
|
20241107,151200,1550617950,26600,26450,26600,26450,384
|
|
20241107,151100,1540437600,26450,26500,26500,26450,326
|
|
20241107,151000,1531798850,26500,26450,26500,26450,456
|
|
20241107,150900,1519737550,26500,26350,26500,26300,2120
|
|
20241107,150800,1463761900,26300,26300,26350,26250,484
|
|
20241107,150700,1451033700,26250,26250,26250,26200,619
|
|
20241107,150600,1434786050,26300,26200,26300,26200,214
|
|
20241107,150500,1429168600,26250,26250,26250,26250,33
|
|
20241107,150400,1428302350,26250,26250,26250,26250,144
|
|
20241107,150300,1424522350,26200,26250,26250,26200,118
|
|
20241107,150200,1421426000,26250,26250,26250,26250,48
|
|
20241107,150100,1420166000,26250,26250,26300,26250,40
|
|
20241107,150000,1419115950,26300,26300,26300,26250,29
|
|
20241107,145900,1418354550,26250,26250,26250,26250,44
|
|
20241107,145800,1417199550,26200,26250,26250,26200,38
|
|
20241107,145700,1416203500,26250,26250,26250,26250,45
|
|
20241107,145600,1415022250,26250,26250,26250,26250,22
|
|
20241107,145500,1414444750,26250,26200,26250,26200,67
|
|
20241107,145400,1412686950,26200,26200,26200,26200,22
|
|
20241107,145300,1412110550,26200,26150,26200,26150,53
|
|
20241107,145200,1410723050,26150,26200,26200,26150,27
|
|
20241107,145100,1410016700,26200,26200,26200,26200,211
|
|
20241107,145000,1404488500,26150,26200,26200,26150,46
|
|
20241107,144900,1403285350,26200,26200,26200,26200,116
|
|
20241107,144800,1400246150,26200,26200,26200,26200,40
|
|
20241107,144700,1399198150,26250,26250,26250,26250,1
|
|
20241107,144600,1399171900,26200,26200,26200,26200,18
|
|
20241107,144500,1398700300,26250,26250,26250,26250,324
|
|
20241107,144400,1390195300,26250,26300,26300,26250,23
|
|
20241107,144300,1389591500,26300,26250,26300,26250,30
|
|
20241107,144200,1388803900,26250,26250,26300,26250,314
|
|
20241107,144100,1380547700,26250,26250,26250,26250,95
|
|
20241107,144000,1378053950,26200,26200,26200,26150,83
|
|
20241107,143900,1375880300,26150,26150,26150,26150,22
|
|
20241107,143800,1375305000,26150,26150,26150,26150,23
|
|
20241107,143700,1374703550,26150,26200,26200,26150,50
|
|
20241107,143600,1373395550,26200,26200,26200,26200,29
|
|
20241107,143500,1372635750,26200,26150,26200,26150,42
|
|
20241107,143400,1371537400,26150,26100,26150,26100,494
|
|
20241107,143300,1358619850,26100,26100,26150,26100,66
|
|
20241107,143200,1356896750,26150,26150,26150,26150,59
|
|
20241107,143100,1355353900,26150,26150,26150,26150,100
|
|
20241107,143000,1352738900,26150,26150,26150,26150,33
|
|
20241107,142900,1351875950,26200,26200,26200,26150,29
|
|
20241107,142800,1351117500,26200,26200,26200,26200,337
|
|
20241107,142700,1342288100,26200,26200,26250,26200,446
|
|
20241107,142600,1330602550,26300,26200,26300,26200,51
|
|
20241107,142500,1329265750,26250,26300,26300,26250,172
|
|
20241107,142400,1324748250,26300,26200,26300,26200,542
|
|
20241107,142300,1310498400,26250,26250,26250,26250,104
|
|
20241107,142200,1307768400,26300,26350,26350,26300,87
|
|
20241107,142100,1305479700,26300,26300,26300,26300,182
|
|
20241107,142000,1300693100,26250,26250,26250,26200,311
|
|
20241107,141900,1292537350,26250,26250,26250,26250,11
|
|
20241107,141800,1292248600,26200,26200,26300,26200,381
|
|
20241107,141700,1282255250,26200,26150,26200,26150,63
|
|
20241107,141600,1280605600,26200,26150,26200,26150,130
|
|
20241107,141500,1277203200,26200,26150,26200,26150,43
|
|
20241107,141400,1276078300,26150,26100,26200,26100,123
|
|
20241107,141300,1272866500,26050,26050,26100,26050,519
|
|
20241107,141200,1259346500,26100,26100,26100,26050,31
|
|
20241107,141100,1258538850,26100,26100,26100,26100,816
|
|
20241107,141000,1237241250,26100,26100,26100,26100,22
|
|
20241107,140900,1236667050,26100,26150,26200,26100,2059
|
|
20241107,140800,1182864100,26150,26200,26200,26150,19
|
|
20241107,140700,1182367200,26200,26150,26200,26150,59
|
|
20241107,140600,1180823450,26200,26200,26200,26200,1
|
|
20241107,140500,1180797250,26150,26150,26150,26150,40
|
|
20241107,140400,1179751250,26150,26150,26150,26150,18
|
|
20241107,140300,1179280550,26200,26150,26200,26150,29
|
|
20241107,140200,1178521850,26150,26150,26150,26150,19
|
|
20241107,140100,1178025000,26200,26200,26200,26150,104
|
|
20241107,140000,1175301300,26200,26200,26250,26200,49
|
|
20241107,135900,1174017450,26200,26200,26200,26200,127
|
|
20241107,135800,1170690050,26200,26200,26200,26200,11
|
|
20241107,135700,1170401850,26200,26200,26200,26200,31
|
|
20241107,135600,1169589650,26200,26200,26200,26200,3
|
|
20241107,135500,1169511050,26200,26200,26200,26150,137
|
|
20241107,135400,1165922750,26150,26150,26150,26150,18
|
|
20241107,135300,1165452050,26150,26200,26200,26150,32
|
|
20241107,135200,1164614750,26200,26150,26200,26150,91
|
|
20241107,135100,1162232600,26200,26200,26200,26200,2
|
|
20241107,135000,1162180200,26150,26150,26150,26150,40
|
|
20241107,134900,1161134200,26150,26150,26200,26150,31
|
|
20241107,134800,1160323100,26150,26150,26150,26150,22
|
|
20241107,134700,1159747800,26150,26200,26200,26150,27
|
|
20241107,134600,1159041350,26150,26200,26200,26150,23
|
|
20241107,134500,1158439850,26200,26200,26200,26200,0
|
|
20241107,134400,1158439850,26200,26200,26200,26200,41
|
|
20241107,134300,1157365650,26250,26250,26250,26250,1
|
|
20241107,134200,1157339400,26250,26200,26250,26200,42
|
|
20241107,134100,1156238950,26250,26250,26250,26250,39
|
|
20241107,134000,1155215200,26200,26200,26200,26200,39
|
|
20241107,133900,1154193400,26200,26250,26250,26200,70
|
|
20241107,133800,1152359350,26200,26200,26200,26200,62
|
|
20241107,133700,1150734950,26150,26150,26200,26150,64
|
|
20241107,133600,1149061150,26200,26200,26200,26200,1
|
|
20241107,133500,1149034950,26150,26150,26200,26150,41
|
|
20241107,133400,1147962750,26200,26150,26200,26150,40
|
|
20241107,133300,1146915700,26150,26150,26150,26150,23
|
|
20241107,133200,1146314250,26150,26150,26150,26150,68
|
|
20241107,133100,1144536050,26150,26150,26150,26150,41
|
|
20241107,133000,1143463900,26200,26150,26200,26150,9
|
|
20241107,132900,1143228200,26150,26100,26150,26100,48
|
|
20241107,132800,1141975050,26150,26150,26150,26150,0
|
|
20241107,132700,1141975050,26150,26150,26150,26150,110
|
|
20241107,132600,1139098550,26150,26100,26150,26100,28
|
|
20241107,132500,1138367300,26150,26150,26150,26150,0
|
|
20241107,132400,1138367300,26150,26100,26150,26100,35
|
|
20241107,132300,1137453300,26150,26150,26150,26150,115
|
|
20241107,132200,1134446050,26150,26100,26150,26100,19
|
|
20241107,132100,1133950100,26100,26100,26150,26100,42
|
|
20241107,132000,1132853800,26150,26150,26150,26150,46
|
|
20241107,131900,1131650900,26200,26200,26200,26200,13
|
|
20241107,131800,1131310300,26250,26100,26250,26100,30
|
|
20241107,131700,1130527000,26150,26100,26150,26100,59
|
|
20241107,131600,1128985550,26150,26150,26150,26150,22
|
|
20241107,131500,1128410250,26150,26150,26150,26150,0
|
|
20241107,131400,1128410250,26150,26150,26150,26150,41
|
|
20241107,131300,1127338100,26150,26150,26150,26150,290
|
|
20241107,131200,1119754600,26150,26150,26150,26150,58
|
|
20241107,131100,1118237900,26150,26150,26150,26150,18
|
|
20241107,131000,1117767200,26200,26200,26200,26200,508
|
|
20241107,130900,1104457600,26200,26200,26200,26200,19
|
|
20241107,130800,1103959800,26200,26200,26200,26200,22
|
|
20241107,130700,1103383400,26300,26250,26300,26200,220
|
|
20241107,130600,1097618300,26250,26250,26250,26250,90
|
|
20241107,130500,1095255800,26300,26250,26300,26250,21
|
|
20241107,130400,1094704500,26250,26250,26250,26250,50
|
|
20241107,130300,1093392000,26250,26250,26250,26250,22
|
|
20241107,130200,1092814500,26250,26250,26250,26250,28
|
|
20241107,130100,1092079500,26250,26250,26250,26250,48
|
|
20241107,130000,1090819500,26250,26250,26250,26250,0
|
|
20241107,125900,1090819500,26250,26350,26350,26250,32
|
|
20241107,125800,1089978200,26300,26250,26300,26250,375
|
|
20241107,125700,1080116600,26250,26250,26250,26250,22
|
|
20241107,125600,1079539100,26250,26250,26250,26250,19
|
|
20241107,125500,1079040350,26250,26250,26250,26250,23
|
|
20241107,125400,1078436600,26250,26250,26250,26250,18
|
|
20241107,125300,1077964100,26250,26300,26300,26250,43
|
|
20241107,125200,1076835250,26250,26250,26250,26250,17
|
|
20241107,125100,1076389000,26250,26250,26250,26200,58
|
|
20241107,125000,1074868550,26200,26200,26200,26200,0
|
|
20241107,124900,1074868550,26200,26250,26250,26200,23
|
|
20241107,124800,1074265900,26250,26200,26250,26200,40
|
|
20241107,124700,1073216800,26250,26250,26250,26250,28
|
|
20241107,124600,1072481800,26250,26250,26250,26250,141
|
|
20241107,124500,1068780550,26250,26250,26250,26250,4
|
|
20241107,124400,1068675550,26200,26200,26200,26200,66
|
|
20241107,124300,1066946350,26250,26200,26250,26200,22
|
|
20241107,124200,1066369750,26250,26250,26250,26200,29
|
|
20241107,124100,1065609600,26250,26200,26250,26200,20
|
|
20241107,124000,1065085550,26200,26200,26200,26200,61
|
|
20241107,123900,1063487350,26200,26250,26250,26200,119
|
|
20241107,123800,1060369500,26200,26200,26200,26200,45
|
|
20241107,123700,1059190500,26200,26200,26200,26200,8
|
|
20241107,123600,1058980900,26250,26250,26250,26200,229
|
|
20241107,123500,1052969700,26250,26250,26250,26250,1
|
|
20241107,123400,1052943450,26200,26200,26200,26200,40
|
|
20241107,123300,1051895450,26200,26200,26200,26200,18
|
|
20241107,123200,1051423850,26200,26200,26250,26200,25
|
|
20241107,123100,1050768750,26200,26200,26200,26200,19
|
|
20241107,123000,1050270950,26200,26200,26200,26200,1
|
|
20241107,122900,1050244750,26150,26200,26200,26150,47
|
|
20241107,122800,1049015550,26150,26200,26200,26150,43
|
|
20241107,122700,1047890000,26200,26200,26200,26150,40
|
|
20241107,122600,1046843100,26250,26250,26250,26250,1
|
|
20241107,122500,1046816850,26200,26200,26250,26200,285
|
|
20241107,122400,1039349800,26250,26250,26250,26250,3
|
|
20241107,122300,1039271050,26200,26250,26250,26200,29
|
|
20241107,122200,1038510900,26250,26250,26250,26250,9
|
|
20241107,122100,1038274650,26250,26300,26300,26250,61
|
|
20241107,122000,1036672350,26250,26200,26250,26200,213
|
|
20241107,121900,1031082000,26200,26250,26250,26200,62
|
|
20241107,121800,1029455600,26200,26200,26200,26200,19
|
|
20241107,121700,1028957800,26200,26250,26250,26200,52
|
|
20241107,121600,1027593900,26250,26200,26250,26200,20
|
|
20241107,121500,1027069800,26200,26200,26200,26200,40
|
|
20241107,121400,1026021800,26250,26200,26250,26200,28
|
|
20241107,121300,1025287900,26200,26250,26250,26200,20
|
|
20241107,121200,1024763850,26200,26200,26200,26200,22
|
|
20241107,121100,1024187450,26200,26250,26250,26200,19
|
|
20241107,121000,1023689600,26200,26200,26200,26200,40
|
|
20241107,120900,1022641600,26250,26200,26250,26200,516
|
|
20241107,120800,1009117350,26200,26200,26200,26150,238
|
|
20241107,120700,1002883800,26200,26200,26200,26200,77
|
|
20241107,120600,1000866400,26150,26150,26150,26150,40
|
|
20241107,120500,999820400,26200,26150,26200,26150,23
|
|
20241107,120400,999218700,26150,26150,26150,26150,22
|
|
20241107,120300,998643400,26150,26150,26150,26150,19
|
|
20241107,120200,998146550,26150,26150,26200,26150,545
|
|
20241107,120100,983894500,26100,26150,26150,26100,56
|
|
20241107,120000,982431000,26100,26100,26100,26100,40
|
|
20241107,115900,981387000,26100,26100,26150,26100,53
|
|
20241107,115800,980003650,26100,26150,26150,26100,20
|
|
20241107,115700,979481600,26100,26100,26100,26100,52
|
|
20241107,115600,978124400,26100,26100,26100,26100,18
|
|
20241107,115500,977654600,26100,26100,26100,26100,40
|
|
20241107,115400,976610600,26100,26100,26100,26100,0
|
|
20241107,115300,976610600,26100,26100,26100,26100,81
|
|
20241107,115200,974496500,26150,26100,26150,26100,19
|
|
20241107,115100,974000550,26100,26100,26100,26100,143
|
|
20241107,115000,970268250,26100,26100,26100,26100,46
|
|
20241107,114900,969067650,26100,26100,26100,26100,37
|
|
20241107,114800,968101950,26100,26150,26150,26100,19
|
|
20241107,114700,967606000,26100,26100,26100,26100,40
|
|
20241107,114600,966562000,26150,26150,26150,26150,15
|
|
20241107,114500,966169750,26150,26150,26150,26100,48
|
|
20241107,114400,964916800,26150,26100,26150,26100,101
|
|
20241107,114300,962280650,26100,26150,26150,26100,70
|
|
20241107,114200,960452150,26150,26100,26150,26100,51
|
|
20241107,114100,959120600,26150,26150,26150,26100,24
|
|
20241107,114000,958494000,26150,26100,26150,26100,75
|
|
20241107,113900,956534800,26100,26100,26100,26100,0
|
|
20241107,113800,956534800,26100,26100,26100,26100,40
|
|
20241107,113700,955490800,26100,26100,26100,26100,42
|
|
20241107,113600,954394600,26100,26100,26100,26100,1022
|
|
20241107,113500,927720400,26100,26100,26100,26100,21
|
|
20241107,113400,927172300,26100,26150,26150,26100,32
|
|
20241107,113300,926336600,26100,26150,26150,26100,19
|
|
20241107,113200,925840650,26100,26100,26150,26100,41
|
|
20241107,113100,924770500,26150,26150,26150,26150,3
|
|
20241107,113000,924692050,26100,26150,26150,26100,24
|
|
20241107,112900,924065550,26200,26200,26200,26200,1
|
|
20241107,112800,924039350,26100,26100,26100,26100,59
|
|
20241107,112700,922499450,26100,26050,26100,26050,22
|
|
20241107,112600,921926150,26150,26150,26150,26150,6
|
|
20241107,112500,921769250,26050,26100,26150,26050,3102
|
|
20241107,112400,840861600,26150,26150,26150,26150,300
|
|
20241107,112300,833016600,26150,26150,26150,26150,40
|
|
20241107,112200,831970600,26150,26150,26150,26150,159
|
|
20241107,112100,827812750,26200,26150,26200,26100,75
|
|
20241107,112000,825852550,26100,26150,26150,26100,217
|
|
20241107,111900,820178950,26150,26150,26200,26150,52
|
|
20241107,111800,818818550,26200,26200,26200,26200,1
|
|
20241107,111700,818792350,26150,26250,26250,26150,170
|
|
20241107,111600,814346450,26250,26250,26250,26250,1
|
|
20241107,111500,814320200,26200,26200,26200,26150,308
|
|
20241107,111400,806252600,26200,26150,26200,26150,19
|
|
20241107,111300,805755700,26150,26150,26150,26150,22
|
|
20241107,111200,805180400,26200,26150,26200,26150,42
|
|
20241107,111100,804081800,26150,26150,26150,26150,22
|
|
20241107,111000,803506500,26150,26150,26150,26150,40
|
|
20241107,110900,802460500,26150,26200,26200,26150,19
|
|
20241107,110800,801963600,26200,26150,26200,26150,23
|
|
20241107,110700,801362100,26200,26200,26200,26200,7
|
|
20241107,110600,801178700,26200,26150,26200,26150,23
|
|
20241107,110500,800577200,26200,26150,26200,26150,328
|
|
20241107,110400,791999950,26150,26150,26150,26150,40
|
|
20241107,110300,790953950,26200,26200,26200,26200,11
|
|
20241107,110200,790665750,26150,26150,26150,26150,41
|
|
20241107,110100,789593600,26200,26200,26200,26200,57
|
|
20241107,110000,788100200,26200,26200,26200,26200,59
|
|
20241107,105900,786554400,26200,26200,26200,26150,20
|
|
20241107,105800,786031300,26200,26200,26200,26200,7
|
|
20241107,105700,785847900,26150,26150,26150,26150,19
|
|
20241107,105600,785351050,26150,26150,26150,26150,22
|
|
20241107,105500,784775750,26150,26200,26200,26150,19
|
|
20241107,105400,784278850,26200,26150,26200,26150,226
|
|
20241107,105300,778359700,26200,26150,26200,26150,23
|
|
20241107,105200,777758200,26150,26150,26150,26150,19
|
|
20241107,105100,777261350,26200,26200,26200,26150,40
|
|
20241107,105000,776214450,26200,26200,26200,26200,16
|
|
20241107,104900,775795250,26150,26200,26200,26150,41
|
|
20241107,104800,774723050,26150,26150,26150,26150,99
|
|
20241107,104700,772134200,26100,26150,26150,26100,54
|
|
20241107,104600,770724150,26150,26150,26150,26150,18
|
|
20241107,104500,770253450,26200,26200,26200,26100,24
|
|
20241107,104400,769624750,26150,26200,26200,26150,22
|
|
20241107,104300,769049250,26250,26100,26250,26100,114
|
|
20241107,104200,766073700,26150,26150,26150,26100,223
|
|
20241107,104100,760243200,26200,26200,26200,26200,100
|
|
20241107,104000,757623200,26200,26200,26200,26200,22
|
|
20241107,103900,757046800,26200,26150,26200,26150,111
|
|
20241107,103800,754140050,26100,26150,26150,26100,25
|
|
20241107,103700,753486950,26200,26100,26200,26100,58
|
|
20241107,103600,751970300,26100,26100,26100,26100,22
|
|
20241107,103500,751396100,26200,26200,26200,26150,23
|
|
20241107,103400,750793950,26100,26050,26100,26050,143
|
|
20241107,103300,747063650,26100,26100,26100,26050,14
|
|
20241107,103200,746698350,26050,26050,26050,26050,62
|
|
20241107,103100,745083250,26050,26050,26050,26050,26
|
|
20241107,103000,744405950,26050,26050,26050,26050,215
|
|
20241107,102900,738805200,26050,26100,26100,26050,29
|
|
20241107,102800,738049250,26050,26050,26050,26050,22
|
|
20241107,102700,737476150,26050,26050,26050,26050,128
|
|
20241107,102600,734141750,26050,26050,26100,26050,85
|
|
20241107,102500,731927400,26100,26100,26100,26100,1
|
|
20241107,102400,731901300,26050,26050,26050,26050,193
|
|
20241107,102300,726873650,26100,26100,26100,26100,1
|
|
20241107,102200,726847550,26050,26050,26100,26050,699
|
|
20241107,102100,708638350,26150,26100,26150,26100,312
|
|
20241107,102000,700494950,26200,26150,26200,26100,108
|
|
20241107,101900,697675700,26150,26100,26150,26100,63
|
|
20241107,101800,696031050,26150,26150,26150,26150,3
|
|
20241107,101700,695952600,26150,26150,26150,26150,27
|
|
20241107,101600,695246550,26200,26150,26200,26150,102
|
|
20241107,101500,692579200,26150,26150,26150,26100,109
|
|
20241107,101400,689733450,26150,26100,26150,26100,50
|
|
20241107,101300,688427900,26100,26100,26100,26100,40
|
|
20241107,101200,687383900,26150,26100,26150,26100,152
|
|
20241107,101100,683416650,26100,26150,26150,26100,42
|
|
20241107,101000,682320350,26150,26150,26150,26150,266
|
|
20241107,100900,675364450,26150,26200,26200,26150,400
|
|
20241107,100800,664898950,26200,26150,26200,26150,891
|
|
20241107,100700,641555650,26150,26200,26200,26150,23
|
|
20241107,100600,640954150,26150,26050,26150,26050,92
|
|
20241107,100500,638551450,26050,26050,26050,26000,97
|
|
20241107,100400,636025700,25950,26050,26050,25950,63
|
|
20241107,100300,634388400,26050,25950,26050,25950,357
|
|
20241107,100200,625111350,25950,25950,25950,25950,22
|
|
20241107,100100,624540450,25950,26000,26000,25950,627
|
|
20241107,100000,608263450,26000,26050,26050,26000,338
|
|
20241107,095900,599475400,26050,26050,26050,26050,19
|
|
20241107,095800,598980450,26050,26000,26050,26000,88
|
|
20241107,095700,596690550,26000,26050,26050,26000,216
|
|
20241107,095600,591064900,26100,26150,26150,26050,119
|
|
20241107,095500,587964800,26150,26050,26150,26050,258
|
|
20241107,095400,581243700,26050,26050,26100,26000,531
|
|
20241107,095300,567412350,26000,25950,26000,25950,1084
|
|
20241107,095200,539230750,25950,25950,25950,25950,23
|
|
20241107,095100,538633900,25900,25950,25950,25900,344
|
|
20241107,095000,529713100,26000,26000,26050,25950,1499
|
|
20241107,094900,490754100,26000,26100,26100,26000,894
|
|
20241107,094800,467465650,26050,26100,26100,26050,1360
|
|
20241107,094700,431974700,26150,26100,26150,26100,87
|
|
20241107,094600,429702950,26150,26100,26150,26100,151
|
|
20241107,094500,425757250,26150,26100,26150,26100,26
|
|
20241107,094400,425078600,26150,26150,26150,26150,86
|
|
20241107,094300,422829700,26150,26150,26150,26100,383
|
|
20241107,094200,412815350,26150,26200,26200,26150,145
|
|
20241107,094100,409016800,26200,26150,26200,26150,115
|
|
20241107,094000,406008000,26200,26150,26200,26150,68
|
|
20241107,093900,404229750,26150,26150,26200,26100,314
|
|
20241107,093800,396018650,26200,26200,26200,26100,201
|
|
20241107,093700,390760100,26150,26200,26200,26150,1496
|
|
20241107,093600,351571250,26200,26200,26250,26200,99
|
|
20241107,093500,348976950,26200,26250,26250,26200,987
|
|
20241107,093400,323070500,26250,26300,26300,26250,155
|
|
20241107,093300,318994250,26250,26300,26300,26250,95
|
|
20241107,093200,316497800,26300,26250,26300,26250,30
|
|
20241107,093100,315710250,26300,26300,26300,26250,14
|
|
20241107,093000,315342150,26300,26300,26300,26250,183
|
|
20241107,092900,310538250,26350,26300,26350,26250,23
|
|
20241107,092800,309934100,26250,26250,26250,26250,6
|
|
20241107,092700,309776600,26250,26300,26300,26250,588
|
|
20241107,092600,294316600,26250,26250,26250,26250,333
|
|
20241107,092500,285575350,26300,26300,26300,26300,872
|
|
20241107,092400,262641750,26350,26350,26350,26350,481
|
|
20241107,092300,249967400,26500,26350,26500,26300,286
|
|
20241107,092200,242437700,26350,26350,26350,26300,145
|
|
20241107,092100,238619150,26350,26350,26350,26300,97
|
|
20241107,092000,236067200,26350,26350,26400,26300,119
|
|
20241107,091900,232931150,26400,26400,26400,26400,1
|
|
20241107,091800,232904750,26400,26400,26450,26400,421
|
|
20241107,091700,221790100,26400,26450,26450,26400,8
|
|
20241107,091600,221578650,26450,26450,26500,26400,168
|
|
20241107,091500,217140050,26450,26400,26450,26400,31
|
|
20241107,091400,216321450,26450,26400,26500,26300,581
|
|
20241107,091300,200995550,26500,26450,26550,26450,107
|
|
20241107,091200,198164650,26450,26450,26450,26450,4
|
|
20241107,091100,198058850,26450,26400,26750,26400,326
|
|
20241107,091000,189415650,26300,26350,26450,26300,377
|
|
20241107,090900,179490450,26300,26250,26350,26200,575
|
|
20241107,090800,164387250,26250,26300,26300,26250,927
|
|
20241107,090700,140030300,26350,26350,26350,26300,534
|
|
20241107,090600,125980900,26350,26350,26350,26350,109
|
|
20241107,090500,123108750,26400,26300,26400,26300,131
|
|
20241107,090400,119657950,26350,26400,26400,26350,251
|
|
20241107,090300,113043400,26400,26400,26400,26350,761
|
|
20241107,090200,92982750,26550,26450,26550,26350,458
|
|
20241107,090100,80875650,26450,26800,26800,26450,167
|
|
20241107,090000,76451250,26500,26750,26800,26500,2859
|