576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,183300,1283981950,24000,24000,24000,24000,1306
|
|
20241128,183200,1283981950,24000,24000,24000,24000,0
|
|
20241128,183100,1283981950,24000,24000,24000,24000,0
|
|
20241128,183000,1283981950,24000,24000,24000,24000,0
|
|
20241128,182900,1283981950,24000,24000,24000,24000,0
|
|
20241128,182800,1283981950,24000,24000,24000,24000,0
|
|
20241128,182700,1283981950,24000,24000,24000,24000,0
|
|
20241128,182600,1283981950,24000,24000,24000,24000,0
|
|
20241128,182500,1283981950,24000,24000,24000,24000,0
|
|
20241128,182400,1283981950,24000,24000,24000,24000,0
|
|
20241128,182300,1283981950,24000,24000,24000,24000,0
|
|
20241128,182200,1283981950,24000,24000,24000,24000,0
|
|
20241128,182100,1283981950,24000,24000,24000,24000,0
|
|
20241128,182000,1283981950,24000,24000,24000,24000,0
|
|
20241128,181900,1283981950,24000,24000,24000,24000,0
|
|
20241128,181800,1283981950,24000,24000,24000,24000,0
|
|
20241128,181700,1283981950,24000,24000,24000,24000,0
|
|
20241128,181600,1283981950,24000,24000,24000,24000,0
|
|
20241128,181500,1283981950,24000,24000,24000,24000,0
|
|
20241128,181400,1283981950,24000,24000,24000,24000,0
|
|
20241128,181300,1283981950,24000,24000,24000,24000,0
|
|
20241128,181200,1283981950,24000,24000,24000,24000,0
|
|
20241128,181100,1283981950,24000,24000,24000,24000,0
|
|
20241128,181000,1283981950,24000,24000,24000,24000,0
|
|
20241128,180900,1283981950,24000,24000,24000,24000,0
|
|
20241128,180800,1283981950,24000,24000,24000,24000,0
|
|
20241128,180700,1283981950,24000,24000,24000,24000,0
|
|
20241128,180600,1283981950,24000,24000,24000,24000,0
|
|
20241128,180500,1283981950,24000,24000,24000,24000,0
|
|
20241128,180400,1283981950,24000,24000,24000,24000,0
|
|
20241128,180300,1283981950,24000,24000,24000,24000,1306
|
|
20241128,180200,1283981950,24000,24000,24000,24000,0
|
|
20241128,180100,1283981950,24000,24000,24000,24000,0
|
|
20241128,180000,1283981950,24000,24000,24000,24000,0
|
|
20241128,175900,1283981950,24000,24000,24000,24000,0
|
|
20241128,175800,1283981950,24000,24000,24000,24000,0
|
|
20241128,175700,1283981950,24000,24000,24000,24000,0
|
|
20241128,175600,1283981950,24000,24000,24000,24000,0
|
|
20241128,175500,1283981950,24000,24000,24000,24000,0
|
|
20241128,175400,1283981950,24000,24000,24000,24000,0
|
|
20241128,175300,1283981950,24000,24000,24000,24000,0
|
|
20241128,175200,1283981950,24000,24000,24000,24000,0
|
|
20241128,175100,1283981950,24000,24000,24000,24000,0
|
|
20241128,175000,1283981950,24000,24000,24000,24000,0
|
|
20241128,174900,1283981950,24000,24000,24000,24000,0
|
|
20241128,174800,1283981950,24000,24000,24000,24000,0
|
|
20241128,174700,1283981950,24000,24000,24000,24000,0
|
|
20241128,174600,1283981950,24000,24000,24000,24000,0
|
|
20241128,174500,1283981950,24000,24000,24000,24000,0
|
|
20241128,174400,1283981950,24000,24000,24000,24000,0
|
|
20241128,174300,1283981950,24000,24000,24000,24000,0
|
|
20241128,174200,1283981950,24000,24000,24000,24000,0
|
|
20241128,174100,1283981950,24000,24000,24000,24000,0
|
|
20241128,174000,1283981950,24000,24000,24000,24000,0
|
|
20241128,173900,1283981950,24000,24000,24000,24000,0
|
|
20241128,173800,1283981950,24000,24000,24000,24000,0
|
|
20241128,173700,1283981950,24000,24000,24000,24000,0
|
|
20241128,173600,1283981950,24000,24000,24000,24000,0
|
|
20241128,173500,1283981950,24000,24000,24000,24000,0
|
|
20241128,173400,1283981950,24000,24000,24000,24000,0
|
|
20241128,173300,1283981950,24000,24000,24000,24000,1306
|
|
20241128,173200,1283981950,24000,24000,24000,24000,0
|
|
20241128,173100,1283981950,24000,24000,24000,24000,0
|
|
20241128,173000,1283981950,24000,24000,24000,24000,0
|
|
20241128,172900,1283981950,24000,24000,24000,24000,0
|
|
20241128,172800,1283981950,24000,24000,24000,24000,0
|
|
20241128,172700,1283981950,24000,24000,24000,24000,0
|
|
20241128,172600,1283981950,24000,24000,24000,24000,0
|
|
20241128,172500,1283981950,24000,24000,24000,24000,0
|
|
20241128,172400,1283981950,24000,24000,24000,24000,0
|
|
20241128,172300,1283981950,24000,24000,24000,24000,0
|
|
20241128,172200,1283981950,24000,24000,24000,24000,0
|
|
20241128,172100,1283981950,24000,24000,24000,24000,0
|
|
20241128,172000,1283981950,24000,24000,24000,24000,0
|
|
20241128,171900,1283981950,24000,24000,24000,24000,0
|
|
20241128,171800,1283981950,24000,24000,24000,24000,0
|
|
20241128,171700,1283981950,24000,24000,24000,24000,0
|
|
20241128,171600,1283981950,24000,24000,24000,24000,0
|
|
20241128,171500,1283981950,24000,24000,24000,24000,0
|
|
20241128,171400,1283981950,24000,24000,24000,24000,0
|
|
20241128,171300,1283981950,24000,24000,24000,24000,0
|
|
20241128,171200,1283981950,24000,24000,24000,24000,0
|
|
20241128,171100,1283981950,24000,24000,24000,24000,0
|
|
20241128,171000,1283981950,24000,24000,24000,24000,0
|
|
20241128,170900,1283981950,24000,24000,24000,24000,0
|
|
20241128,170800,1283981950,24000,24000,24000,24000,0
|
|
20241128,170700,1283981950,24000,24000,24000,24000,0
|
|
20241128,170600,1283981950,24000,24000,24000,24000,0
|
|
20241128,170500,1283981950,24000,24000,24000,24000,0
|
|
20241128,170400,1283981950,24000,24000,24000,24000,0
|
|
20241128,170300,1283981950,24000,24000,24000,24000,1306
|
|
20241128,170200,1283981950,24000,24000,24000,24000,0
|
|
20241128,170100,1283981950,24000,24000,24000,24000,0
|
|
20241128,170000,1283981950,24000,24000,24000,24000,0
|
|
20241128,165900,1283981950,24000,24000,24000,24000,0
|
|
20241128,165800,1283981950,24000,24000,24000,24000,0
|
|
20241128,165700,1283981950,24000,24000,24000,24000,0
|
|
20241128,165600,1283981950,24000,24000,24000,24000,0
|
|
20241128,165500,1283981950,24000,24000,24000,24000,0
|
|
20241128,165400,1283981950,24000,24000,24000,24000,0
|
|
20241128,165300,1283981950,24000,24000,24000,24000,0
|
|
20241128,165200,1283981950,24000,24000,24000,24000,0
|
|
20241128,165100,1283981950,24000,24000,24000,24000,0
|
|
20241128,165000,1283981950,24000,24000,24000,24000,0
|
|
20241128,164900,1283981950,24000,24000,24000,24000,0
|
|
20241128,164800,1283981950,24000,24000,24000,24000,0
|
|
20241128,164700,1283981950,24000,24000,24000,24000,0
|
|
20241128,164600,1283981950,24000,24000,24000,24000,0
|
|
20241128,164500,1283981950,24000,24000,24000,24000,0
|
|
20241128,164400,1283981950,24000,24000,24000,24000,0
|
|
20241128,164300,1283981950,24000,24000,24000,24000,0
|
|
20241128,164200,1283981950,24000,24000,24000,24000,0
|
|
20241128,164100,1283981950,24000,24000,24000,24000,0
|
|
20241128,164000,1283981950,24000,24000,24000,24000,0
|
|
20241128,163900,1283981950,24000,24000,24000,24000,0
|
|
20241128,163800,1283981950,24000,24000,24000,24000,0
|
|
20241128,163700,1283981950,24000,24000,24000,24000,0
|
|
20241128,163600,1283981950,24000,24000,24000,24000,0
|
|
20241128,163500,1283981950,24000,24000,24000,24000,0
|
|
20241128,163400,1283981950,24000,24000,24000,24000,0
|
|
20241128,163300,1283981950,24000,24000,24000,24000,1306
|
|
20241128,163200,1283981950,24000,24000,24000,24000,0
|
|
20241128,163100,1283981950,24000,24000,24000,24000,0
|
|
20241128,163000,1283981950,24000,24000,24000,24000,0
|
|
20241128,162900,1283981950,24000,24000,24000,24000,0
|
|
20241128,162800,1283981950,24000,24000,24000,24000,0
|
|
20241128,162700,1283981950,24000,24000,24000,24000,0
|
|
20241128,162600,1283981950,24000,24000,24000,24000,0
|
|
20241128,162500,1283981950,24000,24000,24000,24000,0
|
|
20241128,162400,1283981950,24000,24000,24000,24000,0
|
|
20241128,162300,1283981950,24000,24000,24000,24000,0
|
|
20241128,162200,1283981950,24000,24000,24000,24000,0
|
|
20241128,162100,1283981950,24000,24000,24000,24000,0
|
|
20241128,162000,1283981950,24000,24000,24000,24000,0
|
|
20241128,161900,1283981950,24000,24000,24000,24000,0
|
|
20241128,161800,1283981950,24000,24000,24000,24000,0
|
|
20241128,161700,1283981950,24000,24000,24000,24000,0
|
|
20241128,161600,1283981950,24000,24000,24000,24000,0
|
|
20241128,161500,1283981950,24000,24000,24000,24000,0
|
|
20241128,161400,1283981950,24000,24000,24000,24000,0
|
|
20241128,161300,1283981950,24000,24000,24000,24000,0
|
|
20241128,161200,1283981950,24000,24000,24000,24000,0
|
|
20241128,161100,1283981950,24000,24000,24000,24000,0
|
|
20241128,161000,1283981950,24000,24000,24000,24000,0
|
|
20241128,160900,1283981950,24000,24000,24000,24000,0
|
|
20241128,160800,1283981950,24000,24000,24000,24000,0
|
|
20241128,160700,1283981950,24000,24000,24000,24000,0
|
|
20241128,160600,1283981950,24000,24000,24000,24000,0
|
|
20241128,160500,1283981950,24000,24000,24000,24000,0
|
|
20241128,160400,1283981950,24000,24000,24000,24000,0
|
|
20241128,160300,1283981950,24000,24000,24000,24000,1306
|
|
20241128,160200,1283981950,24000,24000,24000,24000,0
|
|
20241128,160100,1283981950,24000,24000,24000,24000,0
|
|
20241128,160000,1283981950,24000,24000,24000,24000,0
|
|
20241128,155900,1283981950,24000,24000,24000,24000,0
|
|
20241128,155800,1283981950,24000,24000,24000,24000,0
|
|
20241128,155700,1283981950,24000,24000,24000,24000,0
|
|
20241128,155600,1283981950,24000,24000,24000,24000,0
|
|
20241128,155500,1283981950,24000,24000,24000,24000,0
|
|
20241128,155400,1283981950,24000,24000,24000,24000,0
|
|
20241128,155300,1283981950,24000,24000,24000,24000,0
|
|
20241128,155200,1283981950,24000,24000,24000,24000,0
|
|
20241128,155100,1283981950,24000,24000,24000,24000,0
|
|
20241128,155000,1283981950,24000,24000,24000,24000,0
|
|
20241128,154900,1283981950,24000,24000,24000,24000,0
|
|
20241128,154800,1283981950,24000,24000,24000,24000,0
|
|
20241128,154700,1283981950,24000,24000,24000,24000,0
|
|
20241128,154600,1283981950,24000,24000,24000,24000,0
|
|
20241128,154500,1283981950,24000,24000,24000,24000,0
|
|
20241128,154400,1283981950,24000,24000,24000,24000,0
|
|
20241128,154300,1283981950,24000,24000,24000,24000,0
|
|
20241128,154200,1283981950,24000,24000,24000,24000,0
|
|
20241128,154100,1283981950,24000,24000,24000,24000,0
|
|
20241128,154000,1283981950,24000,24000,24000,24000,0
|
|
20241128,153900,1283981950,24000,24000,24000,24000,0
|
|
20241128,153800,1283981950,24000,24000,24000,24000,0
|
|
20241128,153700,1283981950,24000,24000,24000,24000,0
|
|
20241128,153600,1283981950,24000,24000,24000,24000,0
|
|
20241128,153500,1283981950,24000,24000,24000,24000,0
|
|
20241128,153400,1283981950,24000,24000,24000,24000,0
|
|
20241128,153300,1283981950,24000,24000,24000,24000,1306
|
|
20241128,153200,1283981950,24000,24000,24000,24000,0
|
|
20241128,153100,1283981950,24000,24000,24000,24000,0
|
|
20241128,153000,1283981950,24000,24000,24000,24000,1306
|
|
20241128,152900,1252637950,24050,24050,24050,24050,0
|
|
20241128,152800,1252637950,24050,24050,24050,24050,0
|
|
20241128,152700,1252637950,24050,24050,24050,24050,0
|
|
20241128,152600,1252637950,24050,24050,24050,24050,0
|
|
20241128,152500,1252637950,24050,24050,24050,24050,0
|
|
20241128,152400,1252637950,24050,24050,24050,24050,0
|
|
20241128,152300,1252637950,24050,24050,24050,24050,0
|
|
20241128,152200,1252637950,24050,24050,24050,24050,0
|
|
20241128,152100,1252637950,24050,24050,24050,24050,0
|
|
20241128,152000,1252637950,24050,24050,24050,24050,0
|
|
20241128,151900,1252637950,24050,24100,24100,24050,143
|
|
20241128,151800,1249195500,24050,24100,24100,24050,4
|
|
20241128,151700,1249099150,24100,24100,24100,24100,2
|
|
20241128,151600,1249050950,24100,24050,24100,24050,308
|
|
20241128,151500,1241633300,24050,24050,24050,24050,100
|
|
20241128,151400,1239228300,24100,24050,24100,24050,49
|
|
20241128,151300,1238049800,24050,24050,24050,24050,2
|
|
20241128,151200,1238001700,24100,24050,24100,24050,3
|
|
20241128,151100,1237929500,24050,24050,24050,24050,1
|
|
20241128,151000,1237905450,24050,24050,24050,24050,1066
|
|
20241128,150900,1212268150,24100,24100,24100,24100,1
|
|
20241128,150800,1212244050,24100,24100,24100,24100,0
|
|
20241128,150700,1212244050,24100,24100,24100,24050,44
|
|
20241128,150600,1211183700,24100,24100,24100,24100,34
|
|
20241128,150500,1210364300,24100,24100,24100,24100,1
|
|
20241128,150400,1210340200,24050,24100,24100,24050,251
|
|
20241128,150300,1204303600,24100,24100,24100,24100,65
|
|
20241128,150200,1202737100,24100,24150,24150,24100,955
|
|
20241128,150100,1179720300,24150,24100,24150,24100,69
|
|
20241128,150000,1178057050,24150,24150,24150,24150,0
|
|
20241128,145900,1178057050,24150,24150,24150,24150,1
|
|
20241128,145800,1178032900,24150,24150,24150,24150,2
|
|
20241128,145700,1177984600,24150,24150,24150,24150,0
|
|
20241128,145600,1177984600,24150,24150,24150,24150,1
|
|
20241128,145500,1177960450,24100,24100,24100,24100,1078
|
|
20241128,145400,1151980650,24100,24150,24150,24100,45
|
|
20241128,145300,1150896050,24150,24150,24150,24150,1
|
|
20241128,145200,1150871900,24100,24100,24100,24100,36
|
|
20241128,145100,1150004300,24100,24100,24100,24100,1
|
|
20241128,145000,1149980200,24100,24100,24100,24100,33
|
|
20241128,144900,1149184900,24100,24100,24100,24100,32
|
|
20241128,144800,1148413700,24100,24100,24100,24050,155
|
|
20241128,144700,1144678300,24100,24100,24100,24100,112
|
|
20241128,144600,1141979100,24150,24150,24150,24150,1
|
|
20241128,144500,1141954950,24150,24150,24150,24150,182
|
|
20241128,144400,1137559650,24150,24150,24150,24150,62
|
|
20241128,144300,1136062350,24150,24150,24150,24150,51
|
|
20241128,144200,1134830700,24150,24150,24150,24150,0
|
|
20241128,144100,1134830700,24150,24150,24150,24150,1
|
|
20241128,144000,1134806550,24100,24100,24100,24100,75
|
|
20241128,143900,1132999050,24100,24100,24100,24100,45
|
|
20241128,143800,1131914550,24100,24100,24100,24100,33
|
|
20241128,143700,1131119250,24100,24100,24100,24100,2
|
|
20241128,143600,1131071050,24100,24100,24100,24100,28
|
|
20241128,143500,1130396250,24100,24100,24100,24100,24
|
|
20241128,143400,1129817850,24100,24100,24100,24100,491
|
|
20241128,143300,1117984750,24150,24150,24150,24150,1
|
|
20241128,143200,1117960600,24100,24100,24150,24100,96
|
|
20241128,143100,1115646950,24150,24150,24150,24150,1
|
|
20241128,143000,1115622800,24150,24150,24150,24150,2
|
|
20241128,142900,1115574500,24050,24050,24050,24050,1
|
|
20241128,142800,1115550450,24050,24150,24150,24050,127
|
|
20241128,142700,1112493300,24150,24150,24150,24150,0
|
|
20241128,142600,1112493300,24150,24150,24150,24150,1
|
|
20241128,142500,1112469150,24150,24150,24150,24150,0
|
|
20241128,142400,1112469150,24150,24150,24150,24150,1
|
|
20241128,142300,1112445000,24150,24150,24150,24150,1
|
|
20241128,142200,1112420850,24100,24100,24100,24100,1
|
|
20241128,142100,1112396750,24150,24150,24150,24150,0
|
|
20241128,142000,1112396750,24150,24050,24150,24050,21
|
|
20241128,141900,1111891600,24050,24050,24050,24050,2
|
|
20241128,141800,1111843500,24150,24150,24150,24150,1
|
|
20241128,141700,1111819350,24150,24150,24150,24050,37
|
|
20241128,141600,1110927250,24150,24150,24150,24150,0
|
|
20241128,141500,1110927250,24150,24150,24150,24150,1
|
|
20241128,141400,1110903100,24150,24150,24150,24150,39
|
|
20241128,141300,1109961250,24150,24150,24150,24150,44
|
|
20241128,141200,1108898650,24150,24150,24150,24150,42
|
|
20241128,141100,1107884350,24150,24150,24150,24150,1
|
|
20241128,141000,1107860200,24150,24150,24150,24150,0
|
|
20241128,140900,1107860200,24150,24150,24150,24150,1
|
|
20241128,140800,1107836050,24100,24100,24100,24100,174
|
|
20241128,140700,1103642650,24150,24150,24150,24150,2
|
|
20241128,140600,1103594350,24150,24150,24150,24150,32
|
|
20241128,140500,1102821550,24150,24150,24150,24150,1
|
|
20241128,140400,1102797400,24150,24150,24150,24150,0
|
|
20241128,140300,1102797400,24150,24150,24150,24100,131
|
|
20241128,140200,1099640000,24150,24150,24150,24150,7
|
|
20241128,140100,1099470950,24150,24150,24150,24150,45
|
|
20241128,140000,1098384200,24150,24150,24150,24150,5
|
|
20241128,135900,1098263450,24150,24150,24150,24150,49
|
|
20241128,135800,1097080100,24150,24150,24150,24150,47
|
|
20241128,135700,1095945050,24150,24150,24150,24150,4
|
|
20241128,135600,1095848450,24150,24150,24150,24150,135
|
|
20241128,135500,1092588200,24150,24150,24150,24150,115
|
|
20241128,135400,1089810950,24200,24200,24200,24200,3
|
|
20241128,135300,1089738350,24150,24150,24150,24150,58
|
|
20241128,135200,1088337650,24150,24150,24150,24150,43
|
|
20241128,135100,1087299200,24150,24100,24200,24100,1922
|
|
20241128,135000,1040948650,24100,24100,24100,24100,58
|
|
20241128,134900,1039550850,24100,24100,24100,24100,365
|
|
20241128,134800,1030754350,24100,24100,24100,24100,224
|
|
20241128,134700,1025355950,24100,24100,24100,24100,47
|
|
20241128,134600,1024223250,24050,24050,24050,24050,1
|
|
20241128,134500,1024199200,24050,24100,24100,24050,52
|
|
20241128,134400,1022946100,24100,24100,24100,24100,6
|
|
20241128,134300,1022801500,24100,24100,24100,24100,5
|
|
20241128,134200,1022681000,24100,24100,24100,24050,276
|
|
20241128,134100,1016039400,24100,24100,24100,24100,49
|
|
20241128,134000,1014858500,24100,24050,24100,24050,44
|
|
20241128,133900,1013798150,24100,24100,24100,24100,3
|
|
20241128,133800,1013725850,24050,24050,24050,24050,50
|
|
20241128,133700,1012523350,24100,24100,24100,24100,4
|
|
20241128,133600,1012426950,24050,24100,24100,24050,6
|
|
20241128,133500,1012282400,24050,24050,24050,24050,0
|
|
20241128,133400,1012282400,24050,24100,24100,24050,100
|
|
20241128,133300,1009873900,24100,24050,24100,24050,61
|
|
20241128,133200,1008406450,24100,24100,24100,24100,3
|
|
20241128,133100,1008334150,24050,24050,24050,24050,105
|
|
20241128,133000,1005808900,24100,24100,24100,24100,4
|
|
20241128,132900,1005712500,24050,24100,24100,24050,20
|
|
20241128,132800,1005230600,24100,24100,24150,24050,570
|
|
20241128,132700,991494550,24100,24100,24100,24100,0
|
|
20241128,132600,991494550,24100,24100,24100,24100,4
|
|
20241128,132500,991398150,24100,24100,24100,24100,266
|
|
20241128,132400,984987550,24100,24100,24100,24100,1
|
|
20241128,132300,984963450,24100,24100,24100,24100,3
|
|
20241128,132200,984891150,24100,24100,24100,24100,43
|
|
20241128,132100,983854850,24100,24100,24100,24100,5
|
|
20241128,132000,983734350,24100,24100,24100,24100,11
|
|
20241128,131900,983469250,24100,24050,24100,24050,17
|
|
20241128,131800,983060100,24100,24100,24100,24100,1
|
|
20241128,131700,983036000,24100,24100,24100,24100,66
|
|
20241128,131600,981445400,24100,24100,24100,24100,0
|
|
20241128,131500,981445400,24100,24100,24100,24100,274
|
|
20241128,131400,974842000,24100,24100,24100,24100,3
|
|
20241128,131300,974769700,24100,24050,24100,24050,4
|
|
20241128,131200,974673400,24100,24100,24100,24100,3
|
|
20241128,131100,974601100,24100,24050,24100,24050,107
|
|
20241128,131000,972027700,24050,24050,24100,24050,173
|
|
20241128,130900,967866450,24100,24100,24100,24100,1
|
|
20241128,130800,967842350,24050,24100,24100,24050,291
|
|
20241128,130700,960843600,24100,24100,24100,24100,1
|
|
20241128,130600,960819500,24100,24100,24100,24050,54
|
|
20241128,130500,959520600,24100,24100,24100,24100,0
|
|
20241128,130400,959520600,24100,24100,24100,24100,43
|
|
20241128,130300,958484300,24100,24100,24100,24100,0
|
|
20241128,130200,958484300,24100,24100,24100,24100,8
|
|
20241128,130100,958291500,24100,24100,24100,24100,3
|
|
20241128,130000,958219200,24100,24100,24100,24100,35
|
|
20241128,125900,957375700,24100,24100,24100,24100,57
|
|
20241128,125800,956002000,24100,24100,24100,24100,2
|
|
20241128,125700,955953800,24100,24100,24100,24100,3
|
|
20241128,125600,955881500,24100,24100,24100,24100,1
|
|
20241128,125500,955857400,24100,24100,24100,24100,49
|
|
20241128,125400,954676500,24100,24100,24100,24100,0
|
|
20241128,125300,954676500,24100,24100,24100,24100,4
|
|
20241128,125200,954580100,24100,24100,24100,24100,28
|
|
20241128,125100,953905300,24100,24100,24100,24100,4
|
|
20241128,125000,953808900,24100,24100,24100,24100,3
|
|
20241128,124900,953736600,24100,24050,24100,24050,279
|
|
20241128,124800,947026600,24100,24100,24100,24100,2
|
|
20241128,124700,946978400,24100,24100,24100,24100,1
|
|
20241128,124600,946954300,24050,24100,24100,24050,78
|
|
20241128,124500,945078250,24100,24100,24100,24100,1
|
|
20241128,124400,945054150,24100,24100,24100,24100,8
|
|
20241128,124300,944861350,24100,24100,24100,24100,4
|
|
20241128,124200,944764950,24100,24100,24100,24100,45
|
|
20241128,124100,943680450,24100,24100,24100,24100,2
|
|
20241128,124000,943632250,24100,24100,24100,24100,7
|
|
20241128,123900,943463550,24050,24100,24100,24050,5
|
|
20241128,123800,943343150,24100,24100,24100,24100,12
|
|
20241128,123700,943053950,24100,24100,24100,24100,3
|
|
20241128,123600,942981650,24100,24050,24100,24050,36
|
|
20241128,123500,942114150,24100,24100,24100,24100,3
|
|
20241128,123400,942041850,24100,24100,24100,24100,2
|
|
20241128,123300,941993650,24100,24100,24100,24100,172
|
|
20241128,123200,937848450,24050,24050,24050,24050,10
|
|
20241128,123100,937607950,24100,24050,24100,24050,5
|
|
20241128,123000,937487550,24100,24100,24100,24100,1
|
|
20241128,122900,937463450,24100,24100,24100,24100,3
|
|
20241128,122800,937391150,24100,24050,24100,24050,5
|
|
20241128,122700,937270700,24100,24100,24100,24100,2
|
|
20241128,122600,937222500,24100,24100,24100,24100,46
|
|
20241128,122500,936113900,24050,24050,24050,24050,2
|
|
20241128,122400,936065800,24100,24100,24100,24100,4
|
|
20241128,122300,935969400,24100,24100,24100,24100,1
|
|
20241128,122200,935945300,23950,24050,24050,23950,4
|
|
20241128,122100,935849200,24050,24100,24100,24050,31
|
|
20241128,122000,935103600,24050,24050,24050,24050,65
|
|
20241128,121900,933540350,24050,24050,24050,24050,3
|
|
20241128,121800,933468200,24050,24050,24050,24050,33
|
|
20241128,121700,932674550,24050,24050,24050,24050,4
|
|
20241128,121600,932578350,23950,24050,24050,23950,91
|
|
20241128,121500,930392000,24050,24050,24050,24000,14
|
|
20241128,121400,930055800,24050,24050,24050,24050,1
|
|
20241128,121300,930031750,24000,24000,24000,24000,1
|
|
20241128,121200,930007750,24000,24050,24050,24000,59
|
|
20241128,121100,928589250,24050,24000,24050,24000,3
|
|
20241128,121000,928517150,24050,24050,24050,24050,1
|
|
20241128,120900,928493100,24050,24050,24050,24050,13
|
|
20241128,120800,928180450,24000,24000,24000,24000,4
|
|
20241128,120700,928084450,24000,24000,24000,24000,10
|
|
20241128,120600,927844450,24000,24000,24000,24000,36
|
|
20241128,120500,926980450,24000,24000,24000,24000,58
|
|
20241128,120400,925588450,24000,24000,24000,24000,184
|
|
20241128,120300,921172450,24000,24050,24050,24000,569
|
|
20241128,120200,907516100,24050,24050,24050,24050,4
|
|
20241128,120100,907419900,24050,24050,24050,24050,0
|
|
20241128,120000,907419900,24050,24050,24050,24050,4
|
|
20241128,115900,907323700,24050,24050,24050,24050,1
|
|
20241128,115800,907299650,24050,24050,24050,24050,3
|
|
20241128,115700,907227500,24050,24050,24050,24050,1
|
|
20241128,115600,907203450,24050,24000,24050,24000,208
|
|
20241128,115500,902211300,24050,24000,24050,24000,2
|
|
20241128,115400,902163250,24050,24000,24050,24000,1172
|
|
20241128,115300,874035150,24050,24050,24050,24050,39
|
|
20241128,115200,873097200,24050,24050,24050,24050,29
|
|
20241128,115100,872399750,24050,24050,24050,24050,4
|
|
20241128,115000,872303550,24050,24050,24050,24050,230
|
|
20241128,114900,866772050,24050,24050,24050,24050,44
|
|
20241128,114800,865713850,24050,24050,24050,24050,50
|
|
20241128,114700,864511350,24050,24050,24050,24050,33
|
|
20241128,114600,863717700,24050,24050,24050,24050,235
|
|
20241128,114500,858065950,24050,24050,24050,24050,55
|
|
20241128,114400,856743200,24050,24100,24100,24050,22
|
|
20241128,114300,856213050,24100,24100,24100,24100,42
|
|
20241128,114200,855200850,24100,24100,24100,24050,54
|
|
20241128,114100,853901850,24100,24100,24100,24100,0
|
|
20241128,114000,853901850,24100,24100,24100,24050,4
|
|
20241128,113900,853805500,24100,24100,24100,24100,0
|
|
20241128,113800,853805500,24100,24100,24100,24100,7
|
|
20241128,113700,853636800,24050,24050,24050,24050,99
|
|
20241128,113600,851255850,24050,24100,24100,24050,92
|
|
20241128,113500,849039900,24150,24150,24150,24150,0
|
|
20241128,113400,849039900,24150,24050,24150,24050,86
|
|
20241128,113300,846968550,24100,24100,24100,24100,6
|
|
20241128,113200,846823950,24100,24100,24100,24100,36
|
|
20241128,113100,845956350,24100,24100,24100,24100,4
|
|
20241128,113000,845859950,24100,24100,24100,24100,15
|
|
20241128,112900,845498450,24100,24100,24100,24100,5
|
|
20241128,112800,845377950,24100,24100,24100,24100,0
|
|
20241128,112700,845377950,24100,24100,24100,24050,5
|
|
20241128,112600,845257500,24100,24100,24100,24100,0
|
|
20241128,112500,845257500,24100,24100,24100,24100,4
|
|
20241128,112400,845161100,24100,24100,24100,24100,0
|
|
20241128,112300,845161100,24100,24100,24100,24100,21
|
|
20241128,112200,844655000,24100,24100,24100,24100,0
|
|
20241128,112100,844655000,24100,24100,24100,24100,9
|
|
20241128,112000,844438100,24100,24100,24100,24100,1
|
|
20241128,111900,844414000,24100,24100,24100,24100,29
|
|
20241128,111800,843715100,24100,24100,24100,24100,43
|
|
20241128,111700,842678800,24150,24150,24150,24150,0
|
|
20241128,111600,842678800,24150,24100,24150,24100,6
|
|
20241128,111500,842533950,24100,24100,24100,24100,32
|
|
20241128,111400,841762750,24100,24100,24100,24100,6
|
|
20241128,111300,841618150,24100,24100,24100,24100,33
|
|
20241128,111200,840822850,24100,24050,24100,24050,88
|
|
20241128,111100,838704850,24050,24050,24050,24050,0
|
|
20241128,111000,838704850,24050,24050,24050,24050,3
|
|
20241128,110900,838632700,24050,24050,24050,24050,3
|
|
20241128,110800,838560550,24100,24050,24100,24000,411
|
|
20241128,110700,828690500,24100,24100,24100,24100,3
|
|
20241128,110600,828618200,24150,24050,24150,24050,54
|
|
20241128,110500,827319400,24050,24200,24200,24050,439
|
|
20241128,110400,816755250,24100,24100,24100,24100,51
|
|
20241128,110300,815526150,24200,24200,24200,24200,3
|
|
20241128,110200,815453550,24100,24100,24100,24100,163
|
|
20241128,110100,811525250,24200,24200,24200,24200,5
|
|
20241128,110000,811404250,24150,24200,24200,24150,201
|
|
20241128,105900,806545050,24150,24200,24200,24150,13
|
|
20241128,105800,806231050,24150,24150,24150,24150,111
|
|
20241128,105700,803550400,24150,24150,24150,24150,5
|
|
20241128,105600,803429650,24100,24200,24200,24100,3
|
|
20241128,105500,803357150,24100,24100,24100,24100,52
|
|
20241128,105400,802103950,24050,24200,24200,24050,103
|
|
20241128,105300,799621900,24200,24200,24200,24200,2
|
|
20241128,105200,799573500,24200,24100,24200,24100,166
|
|
20241128,105100,795558200,24100,24100,24100,24100,104
|
|
20241128,105000,793051800,24150,24200,24200,24150,4
|
|
20241128,104900,792955150,24150,24150,24150,24150,2
|
|
20241128,104800,792906850,24200,24200,24200,24200,13
|
|
20241128,104700,792592250,24100,24100,24100,24100,22
|
|
20241128,104600,792062050,24100,24200,24200,24100,106
|
|
20241128,104500,789506850,24150,24150,24150,24100,207
|
|
20241128,104400,784517800,24150,24200,24200,24150,4
|
|
20241128,104300,784421150,24050,24150,24200,24050,210
|
|
20241128,104200,779362550,24150,24150,24150,24150,1
|
|
20241128,104100,779338400,24150,24150,24150,24150,89
|
|
20241128,104000,777189050,24150,24150,24150,24150,44
|
|
20241128,103900,776126450,24150,24150,24150,24150,15
|
|
20241128,103800,775764200,24150,24150,24150,24150,20
|
|
20241128,103700,775281200,24150,24100,24150,24100,155
|
|
20241128,103600,771545550,24100,24100,24100,24100,0
|
|
20241128,103500,771545550,24100,24150,24150,24100,240
|
|
20241128,103400,765749600,24200,24200,24200,24150,131
|
|
20241128,103300,762583650,24200,24200,24200,24200,42
|
|
20241128,103200,761567250,24200,24200,24200,24200,36
|
|
20241128,103100,760696050,24150,24200,24200,24150,37
|
|
20241128,103000,759800900,24200,24200,24200,24200,10
|
|
20241128,102900,759558900,24200,24150,24200,24150,1068
|
|
20241128,102800,733765150,24150,24150,24200,24150,140
|
|
20241128,102700,730384000,24150,24150,24150,24150,758
|
|
20241128,102600,712078300,24150,24200,24200,24150,168
|
|
20241128,102500,708018150,24150,24200,24200,24150,201
|
|
20241128,102400,703163950,24200,24200,24200,24200,118
|
|
20241128,102300,700308350,24200,24200,24200,24200,200
|
|
20241128,102200,695468350,24250,24200,24250,24200,1212
|
|
20241128,102100,666134650,24250,24200,24250,24200,1667
|
|
20241128,102000,625784050,24200,24200,24200,24150,56
|
|
20241128,101900,624431350,24200,24200,24200,24200,47
|
|
20241128,101800,623293950,24150,24200,24200,24150,287
|
|
20241128,101700,616353550,24050,24150,24200,24050,642
|
|
20241128,101600,600837450,24200,24200,24200,24200,30
|
|
20241128,101500,600111450,24150,24200,24200,24150,9
|
|
20241128,101400,599893850,24200,24150,24200,24150,24
|
|
20241128,101300,599313450,24050,24200,24200,24050,27
|
|
20241128,101200,598661000,24200,24200,24200,24200,49
|
|
20241128,101100,597475200,24200,24300,24300,24200,2159
|
|
20241128,101000,545213700,24300,24300,24300,24200,2329
|
|
20241128,100900,488723550,24300,24050,24300,24050,6050
|
|
20241128,100800,342559750,24050,24050,24050,24000,1114
|
|
20241128,100700,315768350,24000,24000,24050,24000,170
|
|
20241128,100600,311686050,23950,24000,24050,23950,683
|
|
20241128,100500,295293850,24000,23950,24000,23950,1920
|
|
20241128,100400,249270600,23950,23850,23950,23850,65
|
|
20241128,100300,247714000,23950,23950,23950,23800,263
|
|
20241128,100200,241445400,23900,23950,23950,23900,685
|
|
20241128,100100,225073700,23900,23950,23950,23800,106
|
|
20241128,100000,222537200,23950,23900,23950,23850,115
|
|
20241128,095900,219785650,23850,23900,23900,23850,553
|
|
20241128,095800,206594500,23900,23850,23900,23850,248
|
|
20241128,095700,200669050,23850,23900,23900,23850,22
|
|
20241128,095600,200144250,23900,23900,23950,23800,975
|
|
20241128,095500,176839500,23900,23850,23900,23850,394
|
|
20241128,095400,167437200,23700,23850,23900,23700,183
|
|
20241128,095300,163072650,23850,23800,23850,23800,380
|
|
20241128,095200,154023400,23700,23700,23800,23650,1249
|
|
20241128,095100,124371750,23700,23700,23700,23700,342
|
|
20241128,095000,116266350,23700,23700,23700,23650,126
|
|
20241128,094900,113280550,23750,23750,23750,23700,15
|
|
20241128,094800,112924950,23700,23700,23700,23650,467
|
|
20241128,094700,101857100,23700,23700,23700,23700,70
|
|
20241128,094600,100198100,23750,23700,23750,23700,172
|
|
20241128,094500,96121250,23700,23700,23750,23700,25
|
|
20241128,094400,95527650,23750,23750,23750,23750,12
|
|
20241128,094300,95242650,23750,23650,23750,23650,2
|
|
20241128,094200,95195250,23750,23750,23750,23650,222
|
|
20241128,094100,89933450,23750,23750,23750,23650,7
|
|
20241128,094000,89767300,23750,23700,23750,23700,21
|
|
20241128,093900,89268600,23700,23650,23750,23650,23
|
|
20241128,093800,88723450,23700,23750,23750,23650,36
|
|
20241128,093700,87870050,23750,23700,23750,23700,563
|
|
20241128,093600,74509300,23750,23750,23750,23700,8
|
|
20241128,093500,74319350,23700,23750,23750,23700,2
|
|
20241128,093400,74271900,23750,23700,23750,23700,38
|
|
20241128,093300,73371200,23700,23700,23700,23700,20
|
|
20241128,093200,72897200,23700,23650,23700,23650,7
|
|
20241128,093100,72731500,23700,23700,23700,23650,126
|
|
20241128,093000,69745350,23750,23700,23750,23700,101
|
|
20241128,092900,67351400,23700,23750,23750,23700,72
|
|
20241128,092800,65644350,23750,23750,23750,23750,2
|
|
20241128,092700,65596850,23750,23750,23750,23750,101
|
|
20241128,092600,63198100,23750,23750,23750,23700,43
|
|
20241128,092500,62178350,23750,23750,23750,23750,2
|
|
20241128,092400,62130850,23750,23700,23750,23700,5
|
|
20241128,092300,62012250,23750,23750,23750,23750,11
|
|
20241128,092200,61751000,23750,23750,23750,23700,102
|
|
20241128,092100,59331000,23700,23700,23700,23700,211
|
|
20241128,092000,54330300,23650,23650,23650,23650,488
|
|
20241128,091900,42789100,23650,23700,23700,23650,367
|
|
20241128,091800,34109500,23650,23600,23700,23600,280
|
|
20241128,091700,27496400,23600,23700,23700,23600,52
|
|
20241128,091600,26269000,23600,23600,23600,23550,154
|
|
20241128,091500,22636100,23600,23550,23600,23550,54
|
|
20241128,091400,21363450,23600,23600,23600,23600,172
|
|
20241128,091300,17304250,23650,23700,23700,23600,21
|
|
20241128,091200,16808400,23700,23700,23700,23700,2
|
|
20241128,091100,16761000,23600,23650,23650,23600,23
|
|
20241128,091000,16218150,23750,23750,23750,23750,13
|
|
20241128,090900,15909400,23750,23750,23750,23650,88
|
|
20241128,090800,13823100,23750,23700,23750,23700,4
|
|
20241128,090700,13728200,23700,23700,23700,23700,115
|
|
20241128,090600,11002700,23700,23700,23700,23700,2
|
|
20241128,090500,10955300,23700,23650,23700,23650,87
|
|
20241128,090400,8894200,23550,23650,23650,23550,152
|
|
20241128,090300,5314400,23650,23650,23650,23650,56
|
|
20241128,090200,3990000,23650,23650,23650,23600,114
|
|
20241128,090100,1296400,23650,23600,23650,23600,19
|
|
20241128,090000,847900,23650,23550,23650,23550,36
|