576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,183300,2308638800,26050,26050,26050,26050,2214
|
|
20241111,183200,2308638800,26050,26050,26050,26050,0
|
|
20241111,183100,2308638800,26050,26050,26050,26050,0
|
|
20241111,183000,2308638800,26050,26050,26050,26050,0
|
|
20241111,182900,2308638800,26050,26050,26050,26050,0
|
|
20241111,182800,2308638800,26050,26050,26050,26050,0
|
|
20241111,182700,2308638800,26050,26050,26050,26050,0
|
|
20241111,182600,2308638800,26050,26050,26050,26050,0
|
|
20241111,182500,2308638800,26050,26050,26050,26050,0
|
|
20241111,182400,2308638800,26050,26050,26050,26050,0
|
|
20241111,182300,2308638800,26050,26050,26050,26050,0
|
|
20241111,182200,2308638800,26050,26050,26050,26050,0
|
|
20241111,182100,2308638800,26050,26050,26050,26050,0
|
|
20241111,182000,2308638800,26050,26050,26050,26050,0
|
|
20241111,181900,2308638800,26050,26050,26050,26050,0
|
|
20241111,181800,2308638800,26050,26050,26050,26050,0
|
|
20241111,181700,2308638800,26050,26050,26050,26050,0
|
|
20241111,181600,2308638800,26050,26050,26050,26050,0
|
|
20241111,181500,2308638800,26050,26050,26050,26050,0
|
|
20241111,181400,2308638800,26050,26050,26050,26050,0
|
|
20241111,181300,2308638800,26050,26050,26050,26050,0
|
|
20241111,181200,2308638800,26050,26050,26050,26050,0
|
|
20241111,181100,2308638800,26050,26050,26050,26050,0
|
|
20241111,181000,2308638800,26050,26050,26050,26050,0
|
|
20241111,180900,2308638800,26050,26050,26050,26050,0
|
|
20241111,180800,2308638800,26050,26050,26050,26050,0
|
|
20241111,180700,2308638800,26050,26050,26050,26050,0
|
|
20241111,180600,2308638800,26050,26050,26050,26050,0
|
|
20241111,180500,2308638800,26050,26050,26050,26050,0
|
|
20241111,180400,2308638800,26050,26050,26050,26050,0
|
|
20241111,180300,2308638800,26050,26050,26050,26050,2214
|
|
20241111,180200,2308638800,26050,26050,26050,26050,0
|
|
20241111,180100,2308638800,26050,26050,26050,26050,0
|
|
20241111,180000,2308638800,26050,26050,26050,26050,0
|
|
20241111,175900,2308638800,26050,26050,26050,26050,0
|
|
20241111,175800,2308638800,26050,26050,26050,26050,0
|
|
20241111,175700,2308638800,26050,26050,26050,26050,0
|
|
20241111,175600,2308638800,26050,26050,26050,26050,0
|
|
20241111,175500,2308638800,26050,26050,26050,26050,0
|
|
20241111,175400,2308638800,26050,26050,26050,26050,0
|
|
20241111,175300,2308638800,26050,26050,26050,26050,0
|
|
20241111,175200,2308638800,26050,26050,26050,26050,0
|
|
20241111,175100,2308638800,26050,26050,26050,26050,0
|
|
20241111,175000,2308638800,26050,26050,26050,26050,0
|
|
20241111,174900,2308638800,26050,26050,26050,26050,0
|
|
20241111,174800,2308638800,26050,26050,26050,26050,0
|
|
20241111,174700,2308638800,26050,26050,26050,26050,0
|
|
20241111,174600,2308638800,26050,26050,26050,26050,0
|
|
20241111,174500,2308638800,26050,26050,26050,26050,0
|
|
20241111,174400,2308638800,26050,26050,26050,26050,0
|
|
20241111,174300,2308638800,26050,26050,26050,26050,0
|
|
20241111,174200,2308638800,26050,26050,26050,26050,0
|
|
20241111,174100,2308638800,26050,26050,26050,26050,0
|
|
20241111,174000,2308638800,26050,26050,26050,26050,0
|
|
20241111,173900,2308638800,26050,26050,26050,26050,0
|
|
20241111,173800,2308638800,26050,26050,26050,26050,0
|
|
20241111,173700,2308638800,26050,26050,26050,26050,0
|
|
20241111,173600,2308638800,26050,26050,26050,26050,0
|
|
20241111,173500,2308638800,26050,26050,26050,26050,0
|
|
20241111,173400,2308638800,26050,26050,26050,26050,0
|
|
20241111,173300,2308638800,26050,26050,26050,26050,2214
|
|
20241111,173200,2308638800,26050,26050,26050,26050,0
|
|
20241111,173100,2308638800,26050,26050,26050,26050,0
|
|
20241111,173000,2308638800,26050,26050,26050,26050,0
|
|
20241111,172900,2308638800,26050,26050,26050,26050,0
|
|
20241111,172800,2308638800,26050,26050,26050,26050,0
|
|
20241111,172700,2308638800,26050,26050,26050,26050,0
|
|
20241111,172600,2308638800,26050,26050,26050,26050,0
|
|
20241111,172500,2308638800,26050,26050,26050,26050,0
|
|
20241111,172400,2308638800,26050,26050,26050,26050,0
|
|
20241111,172300,2308638800,26050,26050,26050,26050,0
|
|
20241111,172200,2308638800,26050,26050,26050,26050,0
|
|
20241111,172100,2308638800,26050,26050,26050,26050,0
|
|
20241111,172000,2308638800,26050,26050,26050,26050,0
|
|
20241111,171900,2308638800,26050,26050,26050,26050,0
|
|
20241111,171800,2308638800,26050,26050,26050,26050,0
|
|
20241111,171700,2308638800,26050,26050,26050,26050,0
|
|
20241111,171600,2308638800,26050,26050,26050,26050,0
|
|
20241111,171500,2308638800,26050,26050,26050,26050,0
|
|
20241111,171400,2308638800,26050,26050,26050,26050,0
|
|
20241111,171300,2308638800,26050,26050,26050,26050,0
|
|
20241111,171200,2308638800,26050,26050,26050,26050,0
|
|
20241111,171100,2308638800,26050,26050,26050,26050,0
|
|
20241111,171000,2308638800,26050,26050,26050,26050,0
|
|
20241111,170900,2308638800,26050,26050,26050,26050,0
|
|
20241111,170800,2308638800,26050,26050,26050,26050,0
|
|
20241111,170700,2308638800,26050,26050,26050,26050,0
|
|
20241111,170600,2308638800,26050,26050,26050,26050,0
|
|
20241111,170500,2308638800,26050,26050,26050,26050,0
|
|
20241111,170400,2308638800,26050,26050,26050,26050,0
|
|
20241111,170300,2308638800,26050,26050,26050,26050,2214
|
|
20241111,170200,2308638800,26050,26050,26050,26050,0
|
|
20241111,170100,2308638800,26050,26050,26050,26050,0
|
|
20241111,170000,2308638800,26050,26050,26050,26050,0
|
|
20241111,165900,2308638800,26050,26050,26050,26050,0
|
|
20241111,165800,2308638800,26050,26050,26050,26050,0
|
|
20241111,165700,2308638800,26050,26050,26050,26050,0
|
|
20241111,165600,2308638800,26050,26050,26050,26050,0
|
|
20241111,165500,2308638800,26050,26050,26050,26050,0
|
|
20241111,165400,2308638800,26050,26050,26050,26050,0
|
|
20241111,165300,2308638800,26050,26050,26050,26050,0
|
|
20241111,165200,2308638800,26050,26050,26050,26050,0
|
|
20241111,165100,2308638800,26050,26050,26050,26050,0
|
|
20241111,165000,2308638800,26050,26050,26050,26050,0
|
|
20241111,164900,2308638800,26050,26050,26050,26050,0
|
|
20241111,164800,2308638800,26050,26050,26050,26050,0
|
|
20241111,164700,2308638800,26050,26050,26050,26050,0
|
|
20241111,164600,2308638800,26050,26050,26050,26050,0
|
|
20241111,164500,2308638800,26050,26050,26050,26050,0
|
|
20241111,164400,2308638800,26050,26050,26050,26050,0
|
|
20241111,164300,2308638800,26050,26050,26050,26050,0
|
|
20241111,164200,2308638800,26050,26050,26050,26050,0
|
|
20241111,164100,2308638800,26050,26050,26050,26050,0
|
|
20241111,164000,2308638800,26050,26050,26050,26050,0
|
|
20241111,163900,2308638800,26050,26050,26050,26050,0
|
|
20241111,163800,2308638800,26050,26050,26050,26050,0
|
|
20241111,163700,2308638800,26050,26050,26050,26050,0
|
|
20241111,163600,2308638800,26050,26050,26050,26050,0
|
|
20241111,163500,2308638800,26050,26050,26050,26050,0
|
|
20241111,163400,2308638800,26050,26050,26050,26050,0
|
|
20241111,163300,2308638800,26050,26050,26050,26050,2214
|
|
20241111,163200,2308638800,26050,26050,26050,26050,0
|
|
20241111,163100,2308638800,26050,26050,26050,26050,0
|
|
20241111,163000,2308638800,26050,26050,26050,26050,0
|
|
20241111,162900,2308638800,26050,26050,26050,26050,0
|
|
20241111,162800,2308638800,26050,26050,26050,26050,0
|
|
20241111,162700,2308638800,26050,26050,26050,26050,0
|
|
20241111,162600,2308638800,26050,26050,26050,26050,0
|
|
20241111,162500,2308638800,26050,26050,26050,26050,0
|
|
20241111,162400,2308638800,26050,26050,26050,26050,0
|
|
20241111,162300,2308638800,26050,26050,26050,26050,0
|
|
20241111,162200,2308638800,26050,26050,26050,26050,0
|
|
20241111,162100,2308638800,26050,26050,26050,26050,0
|
|
20241111,162000,2308638800,26050,26050,26050,26050,0
|
|
20241111,161900,2308638800,26050,26050,26050,26050,0
|
|
20241111,161800,2308638800,26050,26050,26050,26050,0
|
|
20241111,161700,2308638800,26050,26050,26050,26050,0
|
|
20241111,161600,2308638800,26050,26050,26050,26050,0
|
|
20241111,161500,2308638800,26050,26050,26050,26050,0
|
|
20241111,161400,2308638800,26050,26050,26050,26050,0
|
|
20241111,161300,2308638800,26050,26050,26050,26050,0
|
|
20241111,161200,2308638800,26050,26050,26050,26050,0
|
|
20241111,161100,2308638800,26050,26050,26050,26050,0
|
|
20241111,161000,2308638800,26050,26050,26050,26050,0
|
|
20241111,160900,2308638800,26050,26050,26050,26050,0
|
|
20241111,160800,2308638800,26050,26050,26050,26050,0
|
|
20241111,160700,2308638800,26050,26050,26050,26050,0
|
|
20241111,160600,2308638800,26050,26050,26050,26050,0
|
|
20241111,160500,2308638800,26050,26050,26050,26050,0
|
|
20241111,160400,2308638800,26050,26050,26050,26050,0
|
|
20241111,160300,2308638800,26050,26050,26050,26050,2214
|
|
20241111,160200,2308638800,26050,26050,26050,26050,0
|
|
20241111,160100,2308638800,26050,26050,26050,26050,0
|
|
20241111,160000,2308638800,26050,26050,26050,26050,0
|
|
20241111,155900,2308638800,26050,26050,26050,26050,0
|
|
20241111,155800,2308638800,26050,26050,26050,26050,0
|
|
20241111,155700,2308638800,26050,26050,26050,26050,0
|
|
20241111,155600,2308638800,26050,26050,26050,26050,0
|
|
20241111,155500,2308638800,26050,26050,26050,26050,0
|
|
20241111,155400,2308638800,26050,26050,26050,26050,0
|
|
20241111,155300,2308638800,26050,26050,26050,26050,0
|
|
20241111,155200,2308638800,26050,26050,26050,26050,0
|
|
20241111,155100,2308638800,26050,26050,26050,26050,0
|
|
20241111,155000,2308638800,26050,26050,26050,26050,0
|
|
20241111,154900,2308638800,26050,26050,26050,26050,0
|
|
20241111,154800,2308638800,26050,26050,26050,26050,0
|
|
20241111,154700,2308638800,26050,26050,26050,26050,0
|
|
20241111,154600,2308638800,26050,26050,26050,26050,0
|
|
20241111,154500,2308638800,26050,26050,26050,26050,0
|
|
20241111,154400,2308638800,26050,26050,26050,26050,0
|
|
20241111,154300,2308638800,26050,26050,26050,26050,0
|
|
20241111,154200,2308638800,26050,26050,26050,26050,0
|
|
20241111,154100,2308638800,26050,26050,26050,26050,0
|
|
20241111,154000,2308638800,26050,26050,26050,26050,0
|
|
20241111,153900,2308638800,26050,26050,26050,26050,0
|
|
20241111,153800,2308638800,26050,26050,26050,26050,0
|
|
20241111,153700,2308638800,26050,26050,26050,26050,0
|
|
20241111,153600,2308638800,26050,26050,26050,26050,0
|
|
20241111,153500,2308638800,26050,26050,26050,26050,0
|
|
20241111,153400,2308638800,26050,26050,26050,26050,0
|
|
20241111,153300,2308638800,26050,26050,26050,26050,2214
|
|
20241111,153200,2308638800,26050,26050,26050,26050,0
|
|
20241111,153100,2308638800,26050,26050,26050,26050,0
|
|
20241111,153000,2308638800,26050,26050,26050,26050,2214
|
|
20241111,152900,2250964100,26050,26050,26050,26050,0
|
|
20241111,152800,2250964100,26050,26050,26050,26050,0
|
|
20241111,152700,2250964100,26050,26050,26050,26050,0
|
|
20241111,152600,2250964100,26050,26050,26050,26050,0
|
|
20241111,152500,2250964100,26050,26050,26050,26050,0
|
|
20241111,152400,2250964100,26050,26050,26050,26050,0
|
|
20241111,152300,2250964100,26050,26050,26050,26050,0
|
|
20241111,152200,2250964100,26050,26050,26050,26050,0
|
|
20241111,152100,2250964100,26050,26050,26050,26050,0
|
|
20241111,152000,2250964100,26050,26050,26050,26050,0
|
|
20241111,151900,2250964100,26050,26050,26050,25950,100
|
|
20241111,151800,2248365000,25950,25950,26050,25950,1015
|
|
20241111,151700,2221975250,26000,25950,26050,25900,886
|
|
20241111,151600,2198958550,26050,26050,26050,26050,10
|
|
20241111,151500,2198698050,26050,26000,26050,26000,234
|
|
20241111,151400,2192613750,25950,26000,26000,25950,14
|
|
20241111,151300,2192250200,25900,25950,25950,25900,345
|
|
20241111,151200,2183314350,25950,25950,26050,25950,1668
|
|
20241111,151100,2140024150,26050,26000,26050,26000,121
|
|
20241111,151000,2136878100,26050,26050,26050,26050,24
|
|
20241111,150900,2136252900,25950,26000,26050,25950,146
|
|
20241111,150800,2132460600,26050,26050,26050,26050,9
|
|
20241111,150700,2132226150,26000,26050,26050,26000,575
|
|
20241111,150600,2117275950,26050,26000,26050,26000,86
|
|
20241111,150500,2115039900,26050,26000,26050,26000,112
|
|
20241111,150400,2112127600,26000,26000,26050,26000,900
|
|
20241111,150300,2088727450,26000,25950,26000,25900,1103
|
|
20241111,150200,2060149800,25950,25950,25950,25950,105
|
|
20241111,150100,2057425050,26000,26000,26000,26000,5
|
|
20241111,150000,2057295050,25950,25950,25950,25950,343
|
|
20241111,145900,2048394200,25900,25950,25950,25900,11
|
|
20241111,145800,2048109250,25950,25900,25950,25900,384
|
|
20241111,145700,2038163300,25950,25900,25950,25900,44
|
|
20241111,145600,2037023500,25850,25900,25950,25850,227
|
|
20241111,145500,2031153950,25900,25900,25900,25900,104
|
|
20241111,145400,2028460350,25950,25900,25950,25900,11
|
|
20241111,145300,2028175200,25900,26000,26000,25900,9
|
|
20241111,145200,2027941550,25950,25950,25950,25900,331
|
|
20241111,145100,2019352200,25900,25900,25900,25900,143
|
|
20241111,145000,2015648500,25950,25950,25950,25950,3
|
|
20241111,144900,2015570650,25950,25900,25950,25900,29
|
|
20241111,144800,2014819200,25900,25850,25900,25850,20
|
|
20241111,144700,2014301250,25950,25850,25950,25850,77
|
|
20241111,144600,2012310600,25950,25850,25950,25850,16
|
|
20241111,144500,2011896100,25850,25950,25950,25850,4
|
|
20241111,144400,2011792400,25900,25900,25900,25900,86
|
|
20241111,144300,2009565000,25950,25900,25950,25900,7
|
|
20241111,144200,2009383400,25900,25900,25950,25900,159
|
|
20241111,144100,2005265150,25900,25950,25950,25900,101
|
|
20241111,144000,2002648050,25950,25900,25950,25900,79
|
|
20241111,143900,2000601800,25950,25900,25950,25900,19
|
|
20241111,143800,2000109450,25850,25900,25900,25850,6
|
|
20241111,143700,1999954100,25900,25950,25950,25900,3
|
|
20241111,143600,1999876350,25750,25900,25950,25750,2280
|
|
20241111,143500,1941029700,25900,25900,25900,25900,72
|
|
20241111,143400,1939164900,25900,25900,25950,25900,112
|
|
20241111,143300,1936259250,25850,25950,25950,25850,90
|
|
20241111,143200,1933927600,25950,25900,25950,25900,266
|
|
20241111,143100,1927025000,25950,25900,25950,25900,106
|
|
20241111,143000,1924277550,25850,25900,25900,25850,287
|
|
20241111,142900,1916847150,25900,25850,25900,25850,84
|
|
20241111,142800,1914675500,25900,25900,25900,25900,5
|
|
20241111,142700,1914546000,25850,25850,25900,25850,109
|
|
20241111,142600,1911728100,25900,25900,25900,25850,237
|
|
20241111,142500,1905593600,25850,25850,25900,25850,65
|
|
20241111,142400,1903913150,25850,25850,25900,25850,35
|
|
20241111,142300,1903008200,25850,25900,25900,25850,44
|
|
20241111,142200,1901868650,25850,25850,25850,25850,168
|
|
20241111,142100,1897525850,25900,25850,25900,25850,64
|
|
20241111,142000,1895871100,25850,25850,25900,25850,6
|
|
20241111,141900,1895715900,25850,25850,25850,25850,19
|
|
20241111,141800,1895224750,25900,25850,25900,25850,94
|
|
20241111,141700,1892794500,25800,25900,25900,25800,7
|
|
20241111,141600,1892613300,25800,25850,25850,25800,58
|
|
20241111,141500,1891114050,25850,25850,25850,25850,80
|
|
20241111,141400,1889046050,25900,25850,25900,25850,13
|
|
20241111,141300,1888709800,25900,25900,25900,25850,35
|
|
20241111,141200,1887803350,25850,25850,25900,25850,693
|
|
20241111,141100,1869886250,25850,25800,25850,25800,80
|
|
20241111,141000,1867822050,25850,25850,25850,25800,44
|
|
20241111,140900,1866684700,25850,25850,25850,25850,5
|
|
20241111,140800,1866555450,25800,25800,25800,25800,72
|
|
20241111,140700,1864697850,25800,25800,25800,25800,16
|
|
20241111,140600,1864285050,25800,25800,25800,25800,110
|
|
20241111,140500,1861447050,25800,25800,25800,25800,1168
|
|
20241111,140400,1831312650,25750,25750,25750,25750,85
|
|
20241111,140300,1829123900,25800,25750,25800,25750,5
|
|
20241111,140200,1828994950,25800,25800,25800,25800,10
|
|
20241111,140100,1828736950,25750,25750,25750,25750,9
|
|
20241111,140000,1828505200,25800,25750,25800,25700,88
|
|
20241111,135900,1826239150,25800,25750,25800,25750,7
|
|
20241111,135800,1826058600,25750,25800,25800,25750,14
|
|
20241111,135700,1825697950,25750,25750,25750,25750,4
|
|
20241111,135600,1825594950,25750,25750,25800,25750,81
|
|
20241111,135500,1823508950,25800,25750,25800,25750,11
|
|
20241111,135400,1823225450,25750,25750,25750,25750,7
|
|
20241111,135300,1823045200,25750,25700,25750,25700,82
|
|
20241111,135200,1820937550,25750,25700,25750,25700,1261
|
|
20241111,135100,1788466900,25700,25700,25750,25700,9
|
|
20241111,135000,1788235300,25700,25700,25750,25700,250
|
|
20241111,134900,1781800300,25750,25700,25750,25700,112
|
|
20241111,134800,1778921750,25750,25700,25750,25700,14
|
|
20241111,134700,1778561600,25700,25750,25750,25700,57
|
|
20241111,134600,1777096600,25700,25700,25700,25700,6
|
|
20241111,134500,1776942400,25700,25700,25750,25700,132
|
|
20241111,134400,1773549650,25700,25700,25750,25700,386
|
|
20241111,134300,1763629350,25750,25750,25750,25750,0
|
|
20241111,134200,1763629350,25750,25700,25750,25700,81
|
|
20241111,134100,1761547350,25700,25700,25750,25700,7
|
|
20241111,134000,1761367200,25700,25750,25750,25700,13
|
|
20241111,133900,1761032700,25750,25750,25750,25750,0
|
|
20241111,133800,1761032700,25750,25750,25750,25700,84
|
|
20241111,133700,1758873550,25750,25750,25750,25750,4
|
|
20241111,133600,1758770550,25750,25700,25750,25700,6
|
|
20241111,133500,1758616100,25650,25700,25700,25650,80
|
|
20241111,133400,1756560150,25750,25700,25750,25700,421
|
|
20241111,133300,1745740200,25650,25650,25700,25650,7
|
|
20241111,133200,1745560450,25650,25650,25700,25650,6
|
|
20241111,133100,1745406400,25700,25700,25700,25700,256
|
|
20241111,133000,1738827200,25700,25700,25750,25700,64
|
|
20241111,132900,1737182300,25700,25750,25750,25700,9
|
|
20241111,132800,1736950700,25700,25700,25700,25700,51
|
|
20241111,132700,1735640000,25700,25750,25750,25700,78
|
|
20241111,132600,1733635250,25750,25750,25750,25750,6
|
|
20241111,132500,1733480750,25700,25750,25750,25700,62
|
|
20241111,132400,1731887150,25700,25700,25700,25700,126
|
|
20241111,132300,1728648950,25750,25700,25750,25700,12
|
|
20241111,132200,1728340100,25700,25750,25750,25700,430
|
|
20241111,132100,1717288950,25750,25750,25750,25750,130
|
|
20241111,132000,1713941450,25750,25700,25750,25700,88
|
|
20241111,131900,1711679600,25750,25750,25750,25750,16
|
|
20241111,131800,1711267600,25750,25750,25750,25750,4
|
|
20241111,131700,1711164600,25700,25700,25700,25700,94
|
|
20241111,131600,1708748800,25700,25700,25750,25700,180
|
|
20241111,131500,1704122550,25700,25700,25750,25700,284
|
|
20241111,131400,1696822500,25700,25700,25700,25700,50
|
|
20241111,131300,1695537500,25750,25700,25750,25700,80
|
|
20241111,131200,1693481350,25750,25750,25750,25750,6
|
|
20241111,131100,1693326850,25750,25750,25750,25750,4
|
|
20241111,131000,1693223850,25750,25700,25750,25700,108
|
|
20241111,130900,1690445750,25700,25700,25750,25700,214
|
|
20241111,130800,1684945600,25750,25750,25750,25750,3
|
|
20241111,130700,1684868350,25700,25750,25750,25700,8
|
|
20241111,130600,1684662500,25700,25700,25700,25700,0
|
|
20241111,130500,1684662500,25700,25750,25750,25700,79
|
|
20241111,130400,1682632000,25700,25750,25750,25700,11
|
|
20241111,130300,1682349100,25700,25750,25750,25700,62
|
|
20241111,130200,1680752700,25750,25700,25750,25700,80
|
|
20241111,130100,1678696450,25750,25750,25750,25750,4
|
|
20241111,130000,1678593450,25750,25750,25750,25750,50
|
|
20241111,125900,1677305950,25700,25700,25750,25700,172
|
|
20241111,125800,1672884500,25700,25750,25750,25700,104
|
|
20241111,125700,1670210950,25750,25750,25750,25750,159
|
|
20241111,125600,1666116700,25750,25750,25750,25750,0
|
|
20241111,125500,1666116700,25750,25700,25800,25700,123
|
|
20241111,125400,1662953100,25750,25800,25800,25750,104
|
|
20241111,125300,1660273200,25700,25700,25700,25700,0
|
|
20241111,125200,1660273200,25700,25700,25700,25700,0
|
|
20241111,125100,1660273200,25700,25700,25700,25700,76
|
|
20241111,125000,1658320000,25700,25700,25700,25700,226
|
|
20241111,124900,1652511800,25700,25700,25700,25700,0
|
|
20241111,124800,1652511800,25700,25700,25700,25700,0
|
|
20241111,124700,1652511800,25700,25700,25700,25700,81
|
|
20241111,124600,1650430100,25700,25700,25700,25700,0
|
|
20241111,124500,1650430100,25700,25700,25700,25700,126
|
|
20241111,124400,1647191900,25700,25700,25700,25700,84
|
|
20241111,124300,1645033100,25700,25700,25700,25700,6
|
|
20241111,124200,1644878900,25700,25700,25700,25700,0
|
|
20241111,124100,1644878900,25700,25700,25700,25700,48
|
|
20241111,124000,1643645300,25700,25700,25700,25700,162
|
|
20241111,123900,1639481900,25700,25700,25700,25700,11
|
|
20241111,123800,1639199200,25700,25700,25700,25700,41
|
|
20241111,123700,1638145500,25650,25650,25650,25650,0
|
|
20241111,123600,1638145500,25650,25700,25700,25650,92
|
|
20241111,123500,1635784850,25700,25700,25700,25700,64
|
|
20241111,123400,1634140050,25800,25700,25800,25700,4
|
|
20241111,123300,1634037050,25650,25700,25700,25650,400
|
|
20241111,123200,1623759150,25700,25700,25700,25700,21
|
|
20241111,123100,1623219450,25700,25700,25700,25700,0
|
|
20241111,123000,1623219450,25700,25700,25700,25700,0
|
|
20241111,122900,1623219450,25700,25700,25700,25700,75
|
|
20241111,122800,1621291950,25800,25800,25800,25800,212
|
|
20241111,122700,1615822350,25700,25650,25800,25650,167
|
|
20241111,122600,1611538600,25650,25700,25700,25650,122
|
|
20241111,122500,1608409200,25650,25700,25700,25650,419
|
|
20241111,122400,1597644650,25700,25700,25700,25700,37
|
|
20241111,122300,1596693750,25700,25700,25700,25700,6
|
|
20241111,122200,1596539550,25700,25700,25700,25700,75
|
|
20241111,122100,1594612050,25800,25800,25800,25800,0
|
|
20241111,122000,1594612050,25800,25650,25800,25650,1040
|
|
20241111,121900,1567816750,25650,25650,25650,25650,167
|
|
20241111,121800,1563533200,25600,25650,25650,25600,248
|
|
20241111,121700,1557175750,25650,25650,25650,25650,6
|
|
20241111,121600,1557021850,25650,25650,25650,25650,179
|
|
20241111,121500,1552430500,25650,25650,25650,25650,0
|
|
20241111,121400,1552430500,25650,25650,25650,25650,40
|
|
20241111,121300,1551404500,25650,25650,25650,25650,1357
|
|
20241111,121200,1516597450,25650,25650,25650,25650,141
|
|
20241111,121100,1512980800,25650,25650,25650,25650,610
|
|
20241111,121000,1497334300,25750,25750,25750,25750,1
|
|
20241111,120900,1497308550,25650,25650,25650,25650,0
|
|
20241111,120800,1497308550,25650,25650,25700,25650,1233
|
|
20241111,120700,1465681600,25650,25700,25700,25650,126
|
|
20241111,120600,1462447150,25700,25650,25700,25650,580
|
|
20241111,120500,1447567150,25650,25650,25650,25650,101
|
|
20241111,120400,1444976500,25650,25650,25650,25650,75
|
|
20241111,120300,1443052750,25700,25700,25700,25700,5
|
|
20241111,120200,1442924250,25700,25800,25800,25650,8476
|
|
20241111,120100,1224973400,25850,25850,25850,25850,5
|
|
20241111,120000,1224844150,25800,25850,25850,25800,183
|
|
20241111,115900,1220122700,25800,25800,25800,25800,1
|
|
20241111,115800,1220096900,25800,25800,25800,25800,1
|
|
20241111,115700,1220071100,25800,25800,25800,25800,0
|
|
20241111,115600,1220071100,25800,25800,25800,25800,77
|
|
20241111,115500,1218084500,25850,25850,25850,25850,1
|
|
20241111,115400,1218058650,25800,25800,25800,25800,6
|
|
20241111,115300,1217903850,25800,25800,25800,25800,234
|
|
20241111,115200,1211866650,25850,25850,25850,25850,0
|
|
20241111,115100,1211866650,25850,25850,25850,25850,100
|
|
20241111,115000,1209281650,25800,25800,25800,25800,135
|
|
20241111,114900,1205798650,25850,25800,25850,25800,185
|
|
20241111,114800,1201020450,25800,25800,25800,25800,1
|
|
20241111,114700,1200994650,25800,25800,25800,25800,50
|
|
20241111,114600,1199704650,25800,25800,25800,25800,17
|
|
20241111,114500,1199266050,25800,25800,25800,25800,75
|
|
20241111,114400,1197331050,25800,25800,25800,25800,0
|
|
20241111,114300,1197331050,25800,25800,25800,25800,0
|
|
20241111,114200,1197331050,25800,25800,25800,25800,83
|
|
20241111,114100,1195189650,25850,25850,25850,25850,1
|
|
20241111,114000,1195163800,25850,25850,25850,25850,1
|
|
20241111,113900,1195137950,25800,25800,25800,25800,1105
|
|
20241111,113800,1166628950,25800,25800,25800,25800,85
|
|
20241111,113700,1164435950,25800,25800,25800,25800,29
|
|
20241111,113600,1163687750,25800,25800,25800,25800,0
|
|
20241111,113500,1163687750,25800,25800,25800,25800,301
|
|
20241111,113400,1155921950,25800,25800,25800,25800,86
|
|
20241111,113300,1153703150,25800,25800,25800,25800,8
|
|
20241111,113200,1153496750,25800,25800,25800,25800,4
|
|
20241111,113100,1153393550,25800,25800,25850,25800,429
|
|
20241111,113000,1142325200,25800,25800,25850,25800,107
|
|
20241111,112900,1139564350,25800,25800,25800,25800,12
|
|
20241111,112800,1139254750,25800,25800,25800,25800,53
|
|
20241111,112700,1137887350,25800,25800,25800,25800,314
|
|
20241111,112600,1129786150,25800,25800,25800,25800,0
|
|
20241111,112500,1129786150,25800,25850,25850,25800,53
|
|
20241111,112400,1128416200,25850,25850,25850,25850,2
|
|
20241111,112300,1128364500,25800,25800,25800,25800,84
|
|
20241111,112200,1126197300,25800,25800,25800,25800,0
|
|
20241111,112100,1126197300,25800,25850,25850,25800,10
|
|
20241111,112000,1125938850,25800,25850,25850,25800,114
|
|
20241111,111900,1122997250,25850,25800,25850,25800,51
|
|
20241111,111800,1121679400,25850,25850,25850,25800,63
|
|
20241111,111700,1120052300,25800,25800,25800,25800,23
|
|
20241111,111600,1119458900,25800,25850,25850,25800,176
|
|
20241111,111500,1114918050,25800,25850,25850,25800,352
|
|
20241111,111400,1105835100,25850,25850,25850,25800,23
|
|
20241111,111300,1105240950,25800,25800,25800,25800,77
|
|
20241111,111200,1103254350,25800,25850,25850,25800,394
|
|
20241111,111100,1093072700,25850,25850,25850,25850,32
|
|
20241111,111000,1092245500,25850,25850,25850,25850,30
|
|
20241111,110900,1091470000,25800,25800,25800,25800,79
|
|
20241111,110800,1089431800,25850,25850,25850,25850,4
|
|
20241111,110700,1089328400,25850,25800,25850,25800,10
|
|
20241111,110600,1089070150,25850,25850,25850,25850,3
|
|
20241111,110500,1088992600,25800,25800,25800,25800,75
|
|
20241111,110400,1087057600,25850,25800,25850,25800,51
|
|
20241111,110300,1085741750,25850,25850,25850,25850,25
|
|
20241111,110200,1085095500,25800,25800,25800,25800,78
|
|
20241111,110100,1083083100,25850,25850,25850,25850,8
|
|
20241111,110000,1082876300,25850,25850,25850,25850,413
|
|
20241111,105900,1072200250,25850,25850,25850,25850,1
|
|
20241111,105800,1072174400,25800,25800,25800,25800,80
|
|
20241111,105700,1070110400,25800,25800,25800,25800,51
|
|
20241111,105600,1068794600,25800,25800,25800,25800,0
|
|
20241111,105500,1068794600,25800,25850,25850,25800,226
|
|
20241111,105400,1062963650,25800,25800,25800,25800,76
|
|
20241111,105300,1061002850,25800,25800,25800,25800,231
|
|
20241111,105200,1055043050,25800,25800,25800,25800,2076
|
|
20241111,105100,1001482250,25800,25800,25800,25800,77
|
|
20241111,105000,999495650,25850,25850,25850,25850,1
|
|
20241111,104900,999469800,25800,25800,25800,25800,0
|
|
20241111,104800,999469800,25800,25800,25800,25800,772
|
|
20241111,104700,979552200,25800,25800,25800,25800,75
|
|
20241111,104600,977617200,25800,25800,25800,25800,121
|
|
20241111,104500,974495400,25850,25850,25850,25850,662
|
|
20241111,104400,957382700,25850,25850,25850,25850,1103
|
|
20241111,104300,928870150,25800,25850,25850,25800,82
|
|
20241111,104200,926754200,25850,25800,25850,25800,448
|
|
20241111,104100,915192550,25800,25800,25800,25800,134
|
|
20241111,104000,911735350,25800,25750,25800,25750,77
|
|
20241111,103900,909752500,25750,25750,25750,25750,0
|
|
20241111,103800,909752500,25750,25750,25750,25700,606
|
|
20241111,103700,894151000,25750,25750,25750,25750,0
|
|
20241111,103600,894151000,25750,25750,25750,25750,30
|
|
20241111,103500,893378500,25750,25700,25750,25700,289
|
|
20241111,103400,885950500,25700,25700,25700,25700,0
|
|
20241111,103300,885950500,25700,25700,25700,25700,77
|
|
20241111,103200,883971600,25850,25850,25850,25800,5
|
|
20241111,103100,883842450,25800,25750,25800,25750,324
|
|
20241111,103000,875485800,25700,25700,25700,25700,8
|
|
20241111,102900,875280200,25700,25750,25750,25700,546
|
|
20241111,102800,861224700,25800,25800,25800,25800,16
|
|
20241111,102700,860811900,25800,25750,25800,25750,78
|
|
20241111,102600,858802200,25750,25750,25750,25750,166
|
|
20241111,102500,854527700,25750,25800,25800,25750,94
|
|
20241111,102400,852106600,25750,25750,25750,25750,110
|
|
20241111,102300,849274100,25750,25750,25750,25750,0
|
|
20241111,102200,849274100,25750,25750,25750,25750,75
|
|
20241111,102100,847342850,25850,25850,25850,25850,0
|
|
20241111,102000,847342850,25850,25750,25850,25750,880
|
|
20241111,101900,824647650,25800,25800,25800,25800,12
|
|
20241111,101800,824338050,25800,25800,25800,25800,75
|
|
20241111,101700,822403050,25850,25850,25850,25850,70
|
|
20241111,101600,820593550,25850,25800,25850,25800,204
|
|
20241111,101500,815321500,25750,25800,25800,25700,231
|
|
20241111,101400,809368800,25800,25850,25850,25800,96
|
|
20241111,101300,806891400,25850,25800,25850,25800,36
|
|
20241111,101200,805961300,25850,25750,25850,25750,422
|
|
20241111,101100,795066750,25800,25750,25800,25650,248
|
|
20241111,101000,788687850,25750,25600,25750,25600,72
|
|
20241111,100900,786837500,25650,25650,25650,25650,907
|
|
20241111,100800,763572950,25650,25650,25650,25650,179
|
|
20241111,100700,758981600,25700,25650,25700,25650,77
|
|
20241111,100600,757006500,25650,25650,25650,25650,20
|
|
20241111,100500,756493500,25650,25700,25700,25650,1079
|
|
20241111,100400,728817000,25650,25600,25650,25600,1148
|
|
20241111,100300,699373850,25600,25650,25650,25600,153
|
|
20241111,100200,695453150,25650,25650,25650,25650,128
|
|
20241111,100100,692169950,25650,25600,25650,25600,184
|
|
20241111,100000,687450900,25700,25650,25700,25650,918
|
|
20241111,095900,663897100,25700,25700,25700,25700,276
|
|
20241111,095800,656803900,25700,25750,25750,25700,571
|
|
20241111,095700,642128950,25700,25750,25750,25700,28
|
|
20241111,095600,641408450,25750,25650,25750,25650,361
|
|
20241111,095500,632135450,25650,25650,25650,25650,160
|
|
20241111,095400,628031450,25650,25550,25650,25550,203
|
|
20241111,095300,622839600,25550,25550,25600,25550,714
|
|
20241111,095200,604592300,25550,25600,25650,25550,1477
|
|
20241111,095100,566781200,25600,25800,25800,25600,1072
|
|
20241111,095000,539271400,25800,25800,25800,25700,2881
|
|
20241111,094900,465144950,25800,25800,25850,25800,479
|
|
20241111,094800,452786650,25850,25850,25850,25800,353
|
|
20241111,094700,443661650,25850,25900,25900,25800,1955
|
|
20241111,094600,393088100,25900,25950,25950,25900,1066
|
|
20241111,094500,365451200,25950,26000,26000,25950,324
|
|
20241111,094400,357042400,25950,26000,26000,25950,911
|
|
20241111,094300,333393950,26000,26100,26100,26000,424
|
|
20241111,094200,322368500,26100,26000,26100,26000,86
|
|
20241111,094100,320131400,26000,26000,26050,26000,578
|
|
20241111,094000,305103150,26000,26050,26100,26000,1280
|
|
20241111,093900,271815250,26050,26100,26100,26000,1834
|
|
20241111,093800,224071650,26100,26150,26250,26100,721
|
|
20241111,093700,205252100,26250,26250,26250,26250,0
|
|
20241111,093600,205252100,26250,26250,26250,26250,6
|
|
20241111,093500,205094600,26150,26150,26150,26150,6
|
|
20241111,093400,204937700,26100,26100,26250,26100,146
|
|
20241111,093300,201126450,26100,26100,26100,26100,0
|
|
20241111,093200,201126450,26100,26100,26350,26100,493
|
|
20241111,093100,188243550,26100,26150,26150,26050,1341
|
|
20241111,093000,153196150,26200,26150,26200,26150,50
|
|
20241111,092900,151886200,26200,26200,26200,26200,200
|
|
20241111,092800,146646200,26200,26200,26200,26200,0
|
|
20241111,092700,146646200,26200,26250,26250,26200,297
|
|
20241111,092600,138863700,26250,26250,26250,26250,17
|
|
20241111,092500,138417450,26200,26250,26250,26200,310
|
|
20241111,092400,130280200,26250,26200,26250,26200,556
|
|
20241111,092300,115685250,26200,26250,26250,26200,437
|
|
20241111,092200,104217750,26250,26250,26250,26250,20
|
|
20241111,092100,103692750,26200,26200,26200,26200,0
|
|
20241111,092000,103692750,26200,26250,26250,26200,319
|
|
20241111,091900,95331200,26250,26250,26250,26250,19
|
|
20241111,091800,94832450,26200,26200,26250,26200,226
|
|
20241111,091700,88901000,26200,26250,26250,26200,56
|
|
20241111,091600,87431050,26250,26300,26300,26250,369
|
|
20241111,091500,77730350,26400,26400,26400,26400,0
|
|
20241111,091400,77730350,26400,26400,26400,26400,34
|
|
20241111,091300,76832750,26500,26500,26500,26500,9
|
|
20241111,091200,76594250,26300,26300,26300,26300,38
|
|
20241111,091100,75594850,26500,26500,26500,26500,1
|
|
20241111,091000,75568350,26250,26250,26250,26250,23
|
|
20241111,090900,74964600,26250,26300,26300,26250,50
|
|
20241111,090800,73651200,26250,26250,26400,26250,46
|
|
20241111,090700,72443550,26250,26350,26350,26250,2260
|
|
20241111,090600,13064900,26350,26400,26400,26350,60
|
|
20241111,090500,11482400,26550,26550,26550,26550,5
|
|
20241111,090400,11349650,26550,26500,26600,26500,56
|
|
20241111,090300,9862900,26600,26600,26600,26600,188
|
|
20241111,090200,4862100,26600,26600,26600,26600,0
|
|
20241111,090100,4862100,26600,26450,26600,26450,134
|
|
20241111,090000,1303400,26600,26600,26600,26600,49
|