514 lines
28 KiB
CSV
514 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,183100,583708300,115200,115200,115200,115200,110
|
|
20241114,183000,583708300,115200,115200,115200,115200,0
|
|
20241114,182900,583708300,115200,115200,115200,115200,0
|
|
20241114,182800,583708300,115200,115200,115200,115200,0
|
|
20241114,182700,583708300,115200,115200,115200,115200,0
|
|
20241114,182600,583708300,115200,115200,115200,115200,0
|
|
20241114,182500,583708300,115200,115200,115200,115200,0
|
|
20241114,182400,583708300,115200,115200,115200,115200,0
|
|
20241114,182300,583708300,115200,115200,115200,115200,0
|
|
20241114,182200,583708300,115200,115200,115200,115200,0
|
|
20241114,182100,583708300,115200,115200,115200,115200,0
|
|
20241114,182000,583708300,115200,115200,115200,115200,0
|
|
20241114,181900,583708300,115200,115200,115200,115200,0
|
|
20241114,181800,583708300,115200,115200,115200,115200,0
|
|
20241114,181700,583708300,115200,115200,115200,115200,0
|
|
20241114,181600,583708300,115200,115200,115200,115200,0
|
|
20241114,181500,583708300,115200,115200,115200,115200,0
|
|
20241114,181400,583708300,115200,115200,115200,115200,0
|
|
20241114,181300,583708300,115200,115200,115200,115200,0
|
|
20241114,181200,583708300,115200,115200,115200,115200,0
|
|
20241114,181100,583708300,115200,115200,115200,115200,0
|
|
20241114,181000,583708300,115200,115200,115200,115200,0
|
|
20241114,180900,583708300,115200,115200,115200,115200,0
|
|
20241114,180800,583708300,115200,115200,115200,115200,0
|
|
20241114,180700,583708300,115200,115200,115200,115200,0
|
|
20241114,180600,583708300,115200,115200,115200,115200,0
|
|
20241114,180500,583708300,115200,115200,115200,115200,0
|
|
20241114,180400,583708300,115200,115200,115200,115200,0
|
|
20241114,180300,583708300,115200,115200,115200,115200,0
|
|
20241114,180200,583708300,115200,115200,115200,115200,0
|
|
20241114,180100,583708300,115200,115200,115200,115200,110
|
|
20241114,180000,583708300,115200,115200,115200,115200,0
|
|
20241114,175900,583708300,115200,115200,115200,115200,0
|
|
20241114,175800,583708300,115200,115200,115200,115200,0
|
|
20241114,175700,583708300,115200,115200,115200,115200,0
|
|
20241114,175600,583708300,115200,115200,115200,115200,0
|
|
20241114,175500,583708300,115200,115200,115200,115200,0
|
|
20241114,175400,583708300,115200,115200,115200,115200,0
|
|
20241114,175300,583708300,115200,115200,115200,115200,0
|
|
20241114,175200,583708300,115200,115200,115200,115200,0
|
|
20241114,175100,583708300,115200,115200,115200,115200,0
|
|
20241114,175000,583708300,115200,115200,115200,115200,0
|
|
20241114,174900,583708300,115200,115200,115200,115200,0
|
|
20241114,174800,583708300,115200,115200,115200,115200,0
|
|
20241114,174700,583708300,115200,115200,115200,115200,0
|
|
20241114,174600,583708300,115200,115200,115200,115200,0
|
|
20241114,174500,583708300,115200,115200,115200,115200,0
|
|
20241114,174400,583708300,115200,115200,115200,115200,0
|
|
20241114,174300,583708300,115200,115200,115200,115200,0
|
|
20241114,174200,583708300,115200,115200,115200,115200,0
|
|
20241114,174100,583708300,115200,115200,115200,115200,0
|
|
20241114,174000,583708300,115200,115200,115200,115200,0
|
|
20241114,173900,583708300,115200,115200,115200,115200,0
|
|
20241114,173800,583708300,115200,115200,115200,115200,0
|
|
20241114,173700,583708300,115200,115200,115200,115200,0
|
|
20241114,173600,583708300,115200,115200,115200,115200,0
|
|
20241114,173500,583708300,115200,115200,115200,115200,0
|
|
20241114,173400,583708300,115200,115200,115200,115200,0
|
|
20241114,173300,583708300,115200,115200,115200,115200,0
|
|
20241114,173200,583708300,115200,115200,115200,115200,0
|
|
20241114,173100,583708300,115200,115200,115200,115200,110
|
|
20241114,173000,583708300,115200,115200,115200,115200,0
|
|
20241114,172900,583708300,115200,115200,115200,115200,0
|
|
20241114,172800,583708300,115200,115200,115200,115200,0
|
|
20241114,172700,583708300,115200,115200,115200,115200,0
|
|
20241114,172600,583708300,115200,115200,115200,115200,0
|
|
20241114,172500,583708300,115200,115200,115200,115200,0
|
|
20241114,172400,583708300,115200,115200,115200,115200,0
|
|
20241114,172300,583708300,115200,115200,115200,115200,0
|
|
20241114,172200,583708300,115200,115200,115200,115200,0
|
|
20241114,172100,583708300,115200,115200,115200,115200,0
|
|
20241114,172000,583708300,115200,115200,115200,115200,0
|
|
20241114,171900,583708300,115200,115200,115200,115200,0
|
|
20241114,171800,583708300,115200,115200,115200,115200,0
|
|
20241114,171700,583708300,115200,115200,115200,115200,0
|
|
20241114,171600,583708300,115200,115200,115200,115200,0
|
|
20241114,171500,583708300,115200,115200,115200,115200,0
|
|
20241114,171400,583708300,115200,115200,115200,115200,0
|
|
20241114,171300,583708300,115200,115200,115200,115200,0
|
|
20241114,171200,583708300,115200,115200,115200,115200,0
|
|
20241114,171100,583708300,115200,115200,115200,115200,0
|
|
20241114,171000,583708300,115200,115200,115200,115200,0
|
|
20241114,170900,583708300,115200,115200,115200,115200,0
|
|
20241114,170800,583708300,115200,115200,115200,115200,0
|
|
20241114,170700,583708300,115200,115200,115200,115200,0
|
|
20241114,170600,583708300,115200,115200,115200,115200,0
|
|
20241114,170500,583708300,115200,115200,115200,115200,0
|
|
20241114,170400,583708300,115200,115200,115200,115200,0
|
|
20241114,170300,583708300,115200,115200,115200,115200,0
|
|
20241114,170200,583708300,115200,115200,115200,115200,0
|
|
20241114,170100,583708300,115200,115200,115200,115200,110
|
|
20241114,170000,583708300,115200,115200,115200,115200,0
|
|
20241114,165900,583708300,115200,115200,115200,115200,0
|
|
20241114,165800,583708300,115200,115200,115200,115200,0
|
|
20241114,165700,583708300,115200,115200,115200,115200,0
|
|
20241114,165600,583708300,115200,115200,115200,115200,0
|
|
20241114,165500,583708300,115200,115200,115200,115200,0
|
|
20241114,165400,583708300,115200,115200,115200,115200,0
|
|
20241114,165300,583708300,115200,115200,115200,115200,0
|
|
20241114,165200,583708300,115200,115200,115200,115200,0
|
|
20241114,165100,583708300,115200,115200,115200,115200,0
|
|
20241114,165000,583708300,115200,115200,115200,115200,0
|
|
20241114,164900,583708300,115200,115200,115200,115200,0
|
|
20241114,164800,583708300,115200,115200,115200,115200,0
|
|
20241114,164700,583708300,115200,115200,115200,115200,0
|
|
20241114,164600,583708300,115200,115200,115200,115200,0
|
|
20241114,164500,583708300,115200,115200,115200,115200,0
|
|
20241114,164400,583708300,115200,115200,115200,115200,0
|
|
20241114,164300,583708300,115200,115200,115200,115200,0
|
|
20241114,164200,583708300,115200,115200,115200,115200,0
|
|
20241114,164100,583708300,115200,115200,115200,115200,0
|
|
20241114,164000,583708300,115200,115200,115200,115200,0
|
|
20241114,163900,583708300,115200,115200,115200,115200,0
|
|
20241114,163800,583708300,115200,115200,115200,115200,0
|
|
20241114,163700,583708300,115200,115200,115200,115200,0
|
|
20241114,163600,583708300,115200,115200,115200,115200,0
|
|
20241114,163500,583708300,115200,115200,115200,115200,0
|
|
20241114,163400,583708300,115200,115200,115200,115200,0
|
|
20241114,163300,583708300,115200,115200,115200,115200,0
|
|
20241114,163200,583708300,115200,115200,115200,115200,0
|
|
20241114,163100,583708300,115200,115200,115200,115200,110
|
|
20241114,163000,583708300,115200,115200,115200,115200,110
|
|
20241114,162900,571036300,114200,114200,114200,114200,0
|
|
20241114,162800,571036300,114200,114200,114200,114200,0
|
|
20241114,162700,571036300,114200,114200,114200,114200,0
|
|
20241114,162600,571036300,114200,114200,114200,114200,0
|
|
20241114,162500,571036300,114200,114200,114200,114200,0
|
|
20241114,162400,571036300,114200,114200,114200,114200,0
|
|
20241114,162300,571036300,114200,114200,114200,114200,0
|
|
20241114,162200,571036300,114200,114200,114200,114200,0
|
|
20241114,162100,571036300,114200,114200,114200,114200,0
|
|
20241114,162000,571036300,114200,114200,114200,114200,0
|
|
20241114,161900,571036300,114200,114200,114200,114200,26
|
|
20241114,161800,568067100,114300,114300,114300,114300,24
|
|
20241114,161700,565323900,114300,114300,114300,114300,36
|
|
20241114,161600,561209100,114300,114300,114300,114300,7
|
|
20241114,161500,560409000,114300,114300,114400,114300,19
|
|
20241114,161400,558236500,114300,114300,114300,114300,5
|
|
20241114,161300,557665000,114300,114100,114300,114100,64
|
|
20241114,161200,550355900,114100,114100,114100,114100,165
|
|
20241114,161100,531529400,114100,114100,114100,114100,15
|
|
20241114,161000,529817900,114100,114200,114200,114100,15
|
|
20241114,160900,528106200,114200,114100,114200,114100,43
|
|
20241114,160800,523196800,114200,114200,114200,114200,18
|
|
20241114,160700,521141200,114200,114200,114200,114200,20
|
|
20241114,160600,518857200,114300,114200,114300,114200,16
|
|
20241114,160500,517029600,114400,114200,114400,114200,16
|
|
20241114,160400,515199800,114200,114900,114900,114100,15
|
|
20241114,160300,513484900,114900,115100,115100,114900,14
|
|
20241114,160200,511875600,115000,115000,115000,115000,9
|
|
20241114,160100,510840600,115000,115000,115000,115000,14
|
|
20241114,160000,509230600,115000,115200,115200,115000,16
|
|
20241114,155900,507389600,115200,115300,115300,115200,15
|
|
20241114,155800,505661500,115200,115300,115300,115200,44
|
|
20241114,155700,500592600,115200,115200,115200,115200,22
|
|
20241114,155600,498058200,115200,115200,115200,115200,8
|
|
20241114,155500,497136600,115200,115200,115200,115200,0
|
|
20241114,155400,497136600,115200,115200,115200,115200,21
|
|
20241114,155300,494717400,115200,115200,115200,115200,6
|
|
20241114,155200,494026200,115200,115200,115200,115200,12
|
|
20241114,155100,492643800,115200,115200,115300,115200,11
|
|
20241114,155000,491376500,115200,115200,115200,115200,19
|
|
20241114,154900,489187700,115200,115200,115200,115200,3
|
|
20241114,154800,488842100,115300,115200,115300,115200,6
|
|
20241114,154700,488150800,115200,115200,115300,115200,19
|
|
20241114,154600,485961900,115200,115200,115200,115200,6
|
|
20241114,154500,485270700,115200,115300,115300,115200,17
|
|
20241114,154400,483311500,115200,115200,115200,115200,5
|
|
20241114,154300,482735500,115200,115100,115200,115000,52
|
|
20241114,154200,476749200,115000,115000,115000,115000,5
|
|
20241114,154100,476174200,115000,115000,115000,115000,19
|
|
20241114,154000,473989200,115000,115000,115000,115000,5
|
|
20241114,153900,473414200,115000,115000,115000,115000,5
|
|
20241114,153800,472839200,115000,115000,115000,115000,15
|
|
20241114,153700,471114200,115000,115000,115100,115000,16
|
|
20241114,153600,469274100,115000,115100,115100,115000,13
|
|
20241114,153500,467779000,115000,115000,115000,115000,7
|
|
20241114,153400,466974000,115000,115000,115000,115000,25
|
|
20241114,153300,464099000,115000,115000,115000,115000,7
|
|
20241114,153200,463294000,115000,115000,115000,115000,4
|
|
20241114,153100,462834000,115000,115000,115000,115000,19
|
|
20241114,153000,460649000,115000,115000,115000,115000,6
|
|
20241114,152900,459959000,115000,115000,115000,115000,10
|
|
20241114,152800,458809000,115000,115000,115000,115000,15
|
|
20241114,152700,457084000,115000,115000,115100,115000,14
|
|
20241114,152600,455473900,115000,115000,115000,115000,6
|
|
20241114,152500,454783900,115000,115000,115000,115000,6
|
|
20241114,152400,454093900,115000,115000,115000,115000,23
|
|
20241114,152300,451448900,115000,115000,115000,115000,46
|
|
20241114,152200,446158900,115000,115000,115000,115000,13
|
|
20241114,152100,444663900,115000,115000,115000,115000,13
|
|
20241114,152000,443168900,115000,115000,115100,115000,14
|
|
20241114,151900,441558800,115000,115000,115000,115000,8
|
|
20241114,151800,440638800,115000,115000,115000,115000,9
|
|
20241114,151700,439603800,115000,115000,115000,115000,13
|
|
20241114,151600,438108800,115000,115000,115100,115000,8
|
|
20241114,151500,437188700,115000,115000,115000,115000,19
|
|
20241114,151400,435003700,115000,115100,115100,115000,8
|
|
20241114,151300,434083600,115000,115000,115000,115000,9
|
|
20241114,151200,433048600,115000,115000,115000,115000,6
|
|
20241114,151100,432358600,115000,115000,115000,115000,14
|
|
20241114,151000,430748600,115000,115000,115000,115000,16
|
|
20241114,150900,428908600,115000,115000,115000,115000,4
|
|
20241114,150800,428448600,115000,115000,115000,115000,23
|
|
20241114,150700,425803600,115000,115000,115000,115000,4
|
|
20241114,150600,425343600,115000,115100,115100,115000,13
|
|
20241114,150500,423848500,115000,115000,115000,115000,13
|
|
20241114,150400,422353500,115000,115000,115000,115000,4
|
|
20241114,150300,421893500,115000,115100,115100,115000,25
|
|
20241114,150200,419016900,115100,115000,115100,115000,17
|
|
20241114,150100,417061300,115000,115000,115000,115000,14
|
|
20241114,150000,415451300,115000,115000,115100,115000,9
|
|
20241114,145900,414416200,115000,115000,115100,115000,14
|
|
20241114,145800,412806100,115000,115000,115100,115000,16
|
|
20241114,145700,410966000,115000,115000,115000,115000,15
|
|
20241114,145600,409241000,115000,115000,115000,115000,8
|
|
20241114,145500,408321000,115000,115000,115100,115000,12
|
|
20241114,145400,406940900,115000,115000,115100,115000,12
|
|
20241114,145300,405560800,115000,115000,115000,115000,7
|
|
20241114,145200,404755800,115000,115000,115000,115000,24
|
|
20241114,145100,401995800,115000,115000,115000,115000,4
|
|
20241114,145000,401535800,115000,115000,115000,115000,13
|
|
20241114,144900,400040800,115000,115000,115000,115000,14
|
|
20241114,144800,398430800,115000,115000,115000,115000,4
|
|
20241114,144700,397970800,115000,115000,115000,115000,17
|
|
20241114,144600,396015800,115000,115000,115000,115000,3
|
|
20241114,144500,395670800,115000,115000,115000,115000,22
|
|
20241114,144400,393140800,115100,115000,115100,115000,9
|
|
20241114,144300,392105700,115100,115000,115100,115000,12
|
|
20241114,144200,390725600,115000,115000,115000,115000,15
|
|
20241114,144100,389000600,115000,115000,115000,115000,0
|
|
20241114,144000,389000600,115000,115000,115100,115000,20
|
|
20241114,143900,386700000,115000,115000,115000,115000,13
|
|
20241114,143800,385205000,115000,115000,115000,115000,10
|
|
20241114,143700,384055000,115000,115000,115000,115000,8
|
|
20241114,143600,383135000,115000,115000,115000,115000,23
|
|
20241114,143500,380490000,115000,115000,115000,115000,5
|
|
20241114,143400,379915000,115000,115100,115100,115000,4
|
|
20241114,143300,379454900,115000,115000,115000,115000,17
|
|
20241114,143200,377499900,115000,115100,115100,115000,12
|
|
20241114,143100,376119800,115000,115000,115000,115000,14
|
|
20241114,143000,374509800,115000,115000,115000,115000,7
|
|
20241114,142900,373704800,115000,115000,115000,115000,18
|
|
20241114,142800,371634800,115000,115000,115000,115000,6
|
|
20241114,142700,370944800,115000,115000,115000,115000,3
|
|
20241114,142600,370599800,115000,115000,115000,115000,26
|
|
20241114,142500,367609800,115000,115000,115000,115000,0
|
|
20241114,142400,367609800,115000,115100,115100,115000,11
|
|
20241114,142300,366344000,115100,115000,115200,115000,12
|
|
20241114,142200,364963500,115100,115200,115200,115100,14
|
|
20241114,142100,363351700,115200,115300,115400,115100,18
|
|
20241114,142000,361277300,115000,114700,115000,114600,30
|
|
20241114,141900,357835900,114700,114700,115000,114700,200
|
|
20241114,141800,334838600,114700,114600,114700,114600,4
|
|
20241114,141700,334379900,114700,114600,114700,114600,23
|
|
20241114,141600,331743200,114700,114700,114700,114700,8
|
|
20241114,141500,330825600,114800,114800,114800,114700,16
|
|
20241114,141400,328989200,114700,114600,114700,114600,27
|
|
20241114,141300,325894200,114600,114300,114700,114300,71
|
|
20241114,141200,317772900,114200,114200,114200,114200,9
|
|
20241114,141100,316745100,114300,114100,114300,114100,3
|
|
20241114,141000,316402600,114100,114100,114200,114100,26
|
|
20241114,140900,313435200,114200,114200,114300,114200,11
|
|
20241114,140800,312178900,114100,114200,114200,114100,23
|
|
20241114,140700,309553700,114100,114200,114200,114100,13
|
|
20241114,140600,308069700,114200,114200,114200,114100,18
|
|
20241114,140500,306014900,114200,114200,114200,114200,4
|
|
20241114,140400,305558100,114400,114200,114400,114200,12
|
|
20241114,140300,304186700,114200,114300,114400,114200,16
|
|
20241114,140200,302357900,114300,114300,114300,114200,5
|
|
20241114,140100,301786700,114100,114200,114300,114100,18
|
|
20241114,140000,299732000,114200,114200,114200,114100,21
|
|
20241114,135900,297334200,114300,114300,114300,114200,13
|
|
20241114,135800,295848600,114300,114200,114400,114200,8
|
|
20241114,135700,294934200,114400,114200,114400,114200,13
|
|
20241114,135600,293449400,114200,114100,114400,114100,15
|
|
20241114,135500,291736500,114200,114200,114200,114200,2
|
|
20241114,135400,291508100,114400,114200,114400,114200,17
|
|
20241114,135300,289566500,114200,114300,114300,114200,8
|
|
20241114,135200,288652800,114200,114200,114200,114200,13
|
|
20241114,135100,287168200,114200,114300,114300,114200,11
|
|
20241114,135000,285911900,114200,114300,114300,114100,11
|
|
20241114,134900,284655600,114200,114200,114200,114200,15
|
|
20241114,134800,282942600,114200,114100,114200,114100,6
|
|
20241114,134700,282257700,114200,114200,114200,114200,21
|
|
20241114,134600,279859500,114200,114300,114300,114200,13
|
|
20241114,134500,278374000,114200,114300,114300,114200,11
|
|
20241114,134400,277116900,114300,114300,114300,114300,8
|
|
20241114,134300,276202500,114300,114600,114600,114300,37
|
|
20241114,134200,271968400,114700,114500,114700,114500,9
|
|
20241114,134100,270936800,114500,114200,115000,114200,74
|
|
20241114,134000,262451100,114200,114100,114300,114100,31
|
|
20241114,133900,258911000,114600,114200,114600,114100,46
|
|
20241114,133800,253656100,114200,114300,114500,114100,72
|
|
20241114,133700,245430700,114200,114600,114600,114100,58
|
|
20241114,133600,238796800,114600,114700,115500,114400,67
|
|
20241114,133500,231108600,114700,114800,115600,114500,55
|
|
20241114,133400,224792100,114800,114700,115100,114700,21
|
|
20241114,133300,222379200,115000,114800,115000,114800,19
|
|
20241114,133200,220196800,114800,114600,114900,114600,13
|
|
20241114,133100,218704100,114600,114500,114600,114200,17
|
|
20241114,133000,216760100,114600,114400,114600,114400,21
|
|
20241114,132900,214355700,114300,114600,114600,114300,2
|
|
20241114,132800,214126800,114800,115000,115000,114800,11
|
|
20241114,132700,212863800,114900,114400,114900,114400,9
|
|
20241114,132600,211830400,114400,114200,115000,114000,131
|
|
20241114,132500,196822600,114100,114100,114100,114100,1
|
|
20241114,132400,196708500,114200,114200,114200,114200,15
|
|
20241114,132300,194995500,114200,114100,114200,114100,4
|
|
20241114,132200,194538800,114300,114300,114300,114300,7
|
|
20241114,132100,193738700,114300,114300,114300,114300,8
|
|
20241114,132000,192824300,114300,114200,114300,114200,6
|
|
20241114,131900,192139000,114100,114100,114100,114100,11
|
|
20241114,131800,190883900,114200,114200,114200,114200,10
|
|
20241114,131700,189741900,114100,114300,114300,114100,11
|
|
20241114,131600,188486400,114200,114100,114200,114100,9
|
|
20241114,131500,187458700,114100,114100,114100,114100,13
|
|
20241114,131400,185975400,114100,114100,114100,114100,7
|
|
20241114,131300,185176700,114100,114000,114100,114000,2
|
|
20241114,131200,184948600,114200,114100,114200,114100,18
|
|
20241114,131100,182893300,114100,114100,114100,114100,10
|
|
20241114,131000,181752300,114200,114100,114200,114100,19
|
|
20241114,130900,179582700,114200,114200,114200,114200,1
|
|
20241114,130800,179468500,114000,114200,114200,114000,15
|
|
20241114,130700,177757600,114200,114100,114200,114100,10
|
|
20241114,130600,176615800,114100,114100,114100,114000,12
|
|
20241114,130500,175246700,114100,114100,114100,114100,8
|
|
20241114,130400,174333900,114000,114100,114100,114000,16
|
|
20241114,130300,172509000,114000,114200,114200,114000,23
|
|
20241114,130200,169883300,114100,114100,114100,114100,0
|
|
20241114,130100,169883300,114100,114100,114100,114000,22
|
|
20241114,130000,167374000,114000,114000,114000,114000,1
|
|
20241114,125900,167260000,114000,114200,114200,114000,31
|
|
20241114,125800,163723900,114300,114200,114300,114200,10
|
|
20241114,125700,162581000,114400,114200,114400,114200,11
|
|
20241114,125600,161324600,114100,114100,114100,114100,9
|
|
20241114,125500,160297700,114100,114200,114600,114100,32
|
|
20241114,125400,156639600,114200,114200,114200,114100,14
|
|
20241114,125300,155041700,114400,114500,114500,114400,10
|
|
20241114,125200,153897600,114300,114200,114300,114200,22
|
|
20241114,125100,151384300,114200,114300,114300,114200,16
|
|
20241114,125000,149556200,114300,114400,114400,114300,13
|
|
20241114,124900,148070200,114400,114400,114400,114400,13
|
|
20241114,124800,146583000,114500,114400,114500,114300,19
|
|
20241114,124700,144410200,114400,114400,114500,114400,13
|
|
20241114,124600,142922000,114400,114400,114400,114400,14
|
|
20241114,124500,141320400,114400,114300,114500,114300,22
|
|
20241114,124400,138804200,114400,114500,114500,114400,23
|
|
20241114,124300,136172800,114500,114500,114500,114500,8
|
|
20241114,124200,135256800,114400,114500,114500,114400,21
|
|
20241114,124100,132852800,114400,114400,114400,114400,2
|
|
20241114,124000,132624000,114400,114500,114500,114400,22
|
|
20241114,123900,130105500,114400,114400,114400,114400,2
|
|
20241114,123800,129876700,114400,114600,114600,114400,17
|
|
20241114,123700,127931200,114500,114400,114500,114400,13
|
|
20241114,123600,126443300,114400,114500,114500,114300,3
|
|
20241114,123500,126100100,114500,114400,114700,114400,19
|
|
20241114,123400,123923900,114300,114300,114300,114300,0
|
|
20241114,123300,123923900,114300,114600,114600,114300,56
|
|
20241114,123200,117521500,114500,114800,114800,114500,99
|
|
20241114,123100,106174200,114800,115000,115000,114800,10
|
|
20241114,123000,105024900,115000,115000,115000,114900,18
|
|
20241114,122900,102955000,115000,115000,115000,115000,32
|
|
20241114,122800,99275000,115000,115100,115100,115000,12
|
|
20241114,122700,97894000,115100,115000,115100,115000,2
|
|
20241114,122600,97663900,115000,115000,115000,115000,6
|
|
20241114,122500,96973900,115000,115000,115000,115000,2
|
|
20241114,122400,96743900,115100,115000,115100,115000,2
|
|
20241114,122300,96513800,115000,115000,115000,115000,0
|
|
20241114,122200,96513800,115000,115000,115000,115000,7
|
|
20241114,122100,95708800,115000,115000,115000,115000,1
|
|
20241114,122000,95593800,115000,115000,115000,115000,1
|
|
20241114,121900,95478800,115000,115000,115000,115000,2
|
|
20241114,121800,95248800,115000,115000,115000,115000,5
|
|
20241114,121700,94673800,115000,115000,115000,115000,1
|
|
20241114,121600,94558800,115100,115100,115100,115100,1
|
|
20241114,121500,94443700,115100,115000,115100,115000,7
|
|
20241114,121400,93638600,115000,115000,115000,115000,0
|
|
20241114,121300,93638600,115000,115000,115000,115000,2
|
|
20241114,121200,93408600,115000,115000,115000,115000,2
|
|
20241114,121100,93178600,115000,115000,115000,115000,6
|
|
20241114,121000,92488600,115000,115000,115000,115000,0
|
|
20241114,120900,92488600,115000,115000,115000,115000,1
|
|
20241114,120800,92373600,115000,115000,115000,115000,2
|
|
20241114,120700,92143600,115100,115100,115100,115100,3
|
|
20241114,120600,91798300,115000,115000,115000,115000,2
|
|
20241114,120500,91568300,115100,115000,115100,115000,8
|
|
20241114,120400,90647600,115100,115000,115100,115000,6
|
|
20241114,120300,89957500,115000,115000,115000,115000,3
|
|
20241114,120200,89612500,115000,115000,115000,115000,1
|
|
20241114,120100,89497500,115000,115000,115000,115000,0
|
|
20241114,120000,89497500,115000,115000,115000,115000,15
|
|
20241114,115900,87772500,115000,115000,115000,115000,2
|
|
20241114,115800,87542500,115000,115000,115000,115000,0
|
|
20241114,115700,87542500,115000,115000,115000,115000,0
|
|
20241114,115600,87542500,115000,115100,115100,115000,8
|
|
20241114,115500,86622400,115000,115000,115000,115000,6
|
|
20241114,115400,85932400,114900,115000,115000,114900,3
|
|
20241114,115300,85587500,114800,114900,114900,114800,7
|
|
20241114,115200,84783800,114900,114900,114900,114900,3
|
|
20241114,115100,84439100,114900,114900,114900,114900,8
|
|
20241114,115000,83519900,114800,114700,114800,114700,8
|
|
20241114,114900,82601800,114800,114900,115000,114800,17
|
|
20241114,114800,80647800,114800,114800,114800,114800,1
|
|
20241114,114700,80533000,114700,114700,114700,114700,0
|
|
20241114,114600,80533000,114700,114800,115000,114700,75
|
|
20241114,114500,71911400,114900,115000,115000,114900,18
|
|
20241114,114400,69842200,115000,115000,115000,115000,22
|
|
20241114,114300,67312200,115000,115000,115000,115000,2
|
|
20241114,114200,67082200,115100,115000,115100,115000,6
|
|
20241114,114100,66392100,115000,115000,115000,115000,1
|
|
20241114,114000,66277100,115000,115000,115000,115000,2
|
|
20241114,113900,66047100,115000,115000,115000,115000,3
|
|
20241114,113800,65702100,115000,115000,115000,115000,2
|
|
20241114,113700,65472100,115000,115000,115000,115000,29
|
|
20241114,113600,62137100,115000,115000,115000,115000,1
|
|
20241114,113500,62022100,115000,115000,115000,115000,6
|
|
20241114,113400,61332100,115000,115100,115100,115000,3
|
|
20241114,113300,60986900,115100,115100,115100,115100,0
|
|
20241114,113200,60986900,115100,115100,115100,115100,43
|
|
20241114,113100,56037600,115000,115100,115100,115000,7
|
|
20241114,113000,55232500,115000,115000,115000,115000,1
|
|
20241114,112900,55117500,114900,114900,114900,114900,1
|
|
20241114,112800,55002600,114800,114800,114800,114800,2
|
|
20241114,112700,54773000,114800,115100,115100,114800,36
|
|
20241114,112600,50633700,115000,115000,115000,115000,0
|
|
20241114,112500,50633700,115000,115000,115000,115000,1
|
|
20241114,112400,50518700,115000,115000,115000,115000,6
|
|
20241114,112300,49828700,115000,115100,115100,115000,3
|
|
20241114,112200,49483500,115000,115000,115000,115000,1
|
|
20241114,112100,49368500,115000,115000,115000,115000,2
|
|
20241114,112000,49138500,115000,115000,115000,115000,5
|
|
20241114,111900,48563500,115000,115000,115000,115000,2
|
|
20241114,111800,48333500,115000,115000,115000,115000,1
|
|
20241114,111700,48218500,115000,115000,115000,115000,0
|
|
20241114,111600,48218500,115000,115000,115000,115000,7
|
|
20241114,111500,47413500,115000,115000,115000,115000,0
|
|
20241114,111400,47413500,115000,115000,115000,115000,2
|
|
20241114,111300,47183500,114900,114900,114900,114900,10
|
|
20241114,111200,46034500,114900,114900,114900,114900,1
|
|
20241114,111100,45919600,114800,114800,114800,114800,1
|
|
20241114,111000,45804800,114700,115000,115000,114700,15
|
|
20241114,110900,44080100,115000,115000,115000,115000,6
|
|
20241114,110800,43390100,115000,115000,115000,115000,13
|
|
20241114,110700,41895100,115000,115000,115000,115000,5
|
|
20241114,110600,41320100,115000,115000,115000,115000,16
|
|
20241114,110500,39480100,115000,115000,115000,115000,5
|
|
20241114,110400,38905100,115000,115000,115000,115000,7
|
|
20241114,110300,38100100,115000,115000,115000,115000,0
|
|
20241114,110200,38100100,115000,115000,115000,115000,1
|
|
20241114,110100,37985100,115000,115000,115000,115000,8
|
|
20241114,110000,37065100,115000,115100,115100,115000,17
|
|
20241114,105900,35110000,114700,114700,114700,114700,0
|
|
20241114,105800,35110000,114700,114700,114700,114700,5
|
|
20241114,105700,34536500,114700,114700,114700,114700,5
|
|
20241114,105600,33963000,114600,114600,114600,114600,6
|
|
20241114,105500,33275400,114700,114700,114700,114700,0
|
|
20241114,105400,33275400,114700,114700,114700,114700,4
|
|
20241114,105300,32816600,114800,114800,114800,114800,0
|
|
20241114,105200,32816600,114800,114800,114800,114800,14
|
|
20241114,105100,31209400,114800,114800,114800,114800,5
|
|
20241114,105000,30635400,114900,114900,114900,114900,7
|
|
20241114,104900,29831100,114900,114900,114900,114900,6
|
|
20241114,104800,29141700,114900,114900,114900,114900,0
|
|
20241114,104700,29141700,114900,115100,115100,114900,8
|
|
20241114,104600,28221900,114900,114900,114900,114900,0
|
|
20241114,104500,28221900,114900,114900,114900,114900,0
|
|
20241114,104400,28221900,114900,114900,114900,114900,0
|
|
20241114,104300,28221900,114900,114900,114900,114900,5
|
|
20241114,104200,27647400,115000,115000,115000,115000,10
|
|
20241114,104100,26497400,115000,115000,115000,115000,0
|
|
20241114,104000,26497400,115000,115000,115000,115000,5
|
|
20241114,103900,25922400,115100,115100,115100,115100,13
|
|
20241114,103800,24426100,115200,115200,115200,115200,0
|
|
20241114,103700,24426100,115200,115200,115200,115200,6
|
|
20241114,103600,23734900,115200,115200,115200,115200,5
|
|
20241114,103500,23158900,115200,115200,115200,115200,0
|
|
20241114,103400,23158900,115200,115200,115200,115200,0
|
|
20241114,103300,23158900,115200,115200,115200,115200,5
|
|
20241114,103200,22582900,115200,115200,115200,115200,0
|
|
20241114,103100,22582900,115200,115200,115200,115200,0
|
|
20241114,103000,22582900,115200,115200,115200,115200,0
|
|
20241114,102900,22582900,115200,115200,115200,115200,10
|
|
20241114,102800,21430900,115200,115200,115200,115200,0
|
|
20241114,102700,21430900,115200,115200,115200,115200,0
|
|
20241114,102600,21430900,115200,115200,115200,115200,0
|
|
20241114,102500,21430900,115200,115200,115200,115200,5
|
|
20241114,102400,20854900,115200,115200,115200,115200,0
|
|
20241114,102300,20854900,115200,115200,115200,115200,3
|
|
20241114,102200,20509300,115200,115200,115200,115200,4
|
|
20241114,102100,20048500,115200,115200,115200,115200,0
|
|
20241114,102000,20048500,115200,115200,115200,115200,0
|
|
20241114,101900,20048500,115200,114900,115200,114900,7
|
|
20241114,101800,19242900,114800,114800,114800,114800,5
|
|
20241114,101700,18668900,115600,115600,115600,115600,85
|
|
20241114,101600,8842900,114800,114800,114800,114800,0
|
|
20241114,101500,8842900,114800,114800,114800,114800,0
|
|
20241114,101400,8842900,114800,114800,114800,114800,5
|
|
20241114,101300,8268900,114900,114900,114900,114900,11
|
|
20241114,101200,7005000,114900,114900,114900,114900,8
|
|
20241114,101100,6085800,114800,114800,114800,114800,4
|
|
20241114,101000,5626600,114700,114700,114700,114700,0
|
|
20241114,100900,5626600,114700,114700,114700,114700,0
|
|
20241114,100800,5626600,114700,114800,114800,114700,7
|
|
20241114,100700,4823300,114700,114700,114700,114700,5
|
|
20241114,100600,4249800,114600,114600,114600,114600,0
|
|
20241114,100500,4249800,114600,114600,114600,114600,1
|
|
20241114,100400,4135200,114900,114900,114900,114500,12
|
|
20241114,100300,2757600,114900,114900,114900,114900,3
|
|
20241114,100200,2412900,114900,114900,114900,114900,15
|
|
20241114,100100,689400,114900,114900,114900,114900,0
|
|
20241114,100000,689400,114900,114900,114900,114900,6
|