587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,184400,422463450,26400,26400,26400,26400,607
|
|
20241104,184300,422463450,26400,26400,26400,26400,0
|
|
20241104,184200,422463450,26400,26400,26400,26400,0
|
|
20241104,184100,422463450,26400,26400,26400,26400,0
|
|
20241104,184000,422463450,26400,26400,26400,26400,0
|
|
20241104,183900,422463450,26400,26400,26400,26400,0
|
|
20241104,183800,422463450,26400,26400,26400,26400,0
|
|
20241104,183700,422463450,26400,26400,26400,26400,0
|
|
20241104,183600,422463450,26400,26400,26400,26400,0
|
|
20241104,183500,422463450,26400,26400,26400,26400,0
|
|
20241104,183400,422463450,26400,26400,26400,26400,0
|
|
20241104,183300,422463450,26400,26400,26400,26400,0
|
|
20241104,183200,422463450,26400,26400,26400,26400,0
|
|
20241104,183100,422463450,26400,26400,26400,26400,0
|
|
20241104,183000,422463450,26400,26400,26400,26400,0
|
|
20241104,182900,422463450,26400,26400,26400,26400,0
|
|
20241104,182800,422463450,26400,26400,26400,26400,0
|
|
20241104,182700,422463450,26400,26400,26400,26400,0
|
|
20241104,182600,422463450,26400,26400,26400,26400,0
|
|
20241104,182500,422463450,26400,26400,26400,26400,0
|
|
20241104,182400,422463450,26400,26400,26400,26400,0
|
|
20241104,182300,422463450,26400,26400,26400,26400,0
|
|
20241104,182200,422463450,26400,26400,26400,26400,0
|
|
20241104,182100,422463450,26400,26400,26400,26400,0
|
|
20241104,182000,422463450,26400,26400,26400,26400,0
|
|
20241104,181900,422463450,26400,26400,26400,26400,0
|
|
20241104,181800,422463450,26400,26400,26400,26400,0
|
|
20241104,181700,422463450,26400,26400,26400,26400,0
|
|
20241104,181600,422463450,26400,26400,26400,26400,0
|
|
20241104,181500,422463450,26400,26400,26400,26400,0
|
|
20241104,181400,422463450,26400,26400,26400,26400,607
|
|
20241104,181300,422463450,26400,26400,26400,26400,0
|
|
20241104,181200,422463450,26400,26400,26400,26400,0
|
|
20241104,181100,422463450,26400,26400,26400,26400,0
|
|
20241104,181000,422463450,26400,26400,26400,26400,0
|
|
20241104,180900,422463450,26400,26400,26400,26400,0
|
|
20241104,180800,422463450,26400,26400,26400,26400,0
|
|
20241104,180700,422463450,26400,26400,26400,26400,0
|
|
20241104,180600,422463450,26400,26400,26400,26400,0
|
|
20241104,180500,422463450,26400,26400,26400,26400,0
|
|
20241104,180400,422463450,26400,26400,26400,26400,0
|
|
20241104,180300,422463450,26400,26400,26400,26400,0
|
|
20241104,180200,422463450,26400,26400,26400,26400,0
|
|
20241104,180100,422463450,26400,26400,26400,26400,0
|
|
20241104,180000,422463450,26400,26400,26400,26400,0
|
|
20241104,175900,422463450,26400,26400,26400,26400,0
|
|
20241104,175800,422463450,26400,26400,26400,26400,0
|
|
20241104,175700,422463450,26400,26400,26400,26400,0
|
|
20241104,175600,422463450,26400,26400,26400,26400,0
|
|
20241104,175500,422463450,26400,26400,26400,26400,0
|
|
20241104,175400,422463450,26400,26400,26400,26400,0
|
|
20241104,175300,422463450,26400,26400,26400,26400,0
|
|
20241104,175200,422463450,26400,26400,26400,26400,0
|
|
20241104,175100,422463450,26400,26400,26400,26400,0
|
|
20241104,175000,422463450,26400,26400,26400,26400,0
|
|
20241104,174900,422463450,26400,26400,26400,26400,0
|
|
20241104,174800,422463450,26400,26400,26400,26400,0
|
|
20241104,174700,422463450,26400,26400,26400,26400,0
|
|
20241104,174600,422463450,26400,26400,26400,26400,0
|
|
20241104,174500,422463450,26400,26400,26400,26400,0
|
|
20241104,174400,422463450,26400,26400,26400,26400,607
|
|
20241104,174300,422463450,26400,26400,26400,26400,0
|
|
20241104,174200,422463450,26400,26400,26400,26400,0
|
|
20241104,174100,422463450,26400,26400,26400,26400,0
|
|
20241104,174000,422463450,26400,26400,26400,26400,0
|
|
20241104,173900,422463450,26400,26400,26400,26400,0
|
|
20241104,173800,422463450,26400,26400,26400,26400,0
|
|
20241104,173700,422463450,26400,26400,26400,26400,0
|
|
20241104,173600,422463450,26400,26400,26400,26400,0
|
|
20241104,173500,422463450,26400,26400,26400,26400,0
|
|
20241104,173400,422463450,26400,26400,26400,26400,0
|
|
20241104,173300,422463450,26400,26400,26400,26400,0
|
|
20241104,173200,422463450,26400,26400,26400,26400,0
|
|
20241104,173100,422463450,26400,26400,26400,26400,0
|
|
20241104,173000,422463450,26400,26400,26400,26400,0
|
|
20241104,172900,422463450,26400,26400,26400,26400,0
|
|
20241104,172800,422463450,26400,26400,26400,26400,0
|
|
20241104,172700,422463450,26400,26400,26400,26400,0
|
|
20241104,172600,422463450,26400,26400,26400,26400,0
|
|
20241104,172500,422463450,26400,26400,26400,26400,0
|
|
20241104,172400,422463450,26400,26400,26400,26400,0
|
|
20241104,172300,422463450,26400,26400,26400,26400,0
|
|
20241104,172200,422463450,26400,26400,26400,26400,0
|
|
20241104,172100,422463450,26400,26400,26400,26400,0
|
|
20241104,172000,422463450,26400,26400,26400,26400,0
|
|
20241104,171900,422463450,26400,26400,26400,26400,0
|
|
20241104,171800,422463450,26400,26400,26400,26400,0
|
|
20241104,171700,422463450,26400,26400,26400,26400,0
|
|
20241104,171600,422463450,26400,26400,26400,26400,0
|
|
20241104,171500,422463450,26400,26400,26400,26400,0
|
|
20241104,171400,422463450,26400,26400,26400,26400,607
|
|
20241104,171300,422463450,26400,26400,26400,26400,0
|
|
20241104,171200,422463450,26400,26400,26400,26400,0
|
|
20241104,171100,422463450,26400,26400,26400,26400,0
|
|
20241104,171000,422463450,26400,26400,26400,26400,0
|
|
20241104,170900,422463450,26400,26400,26400,26400,0
|
|
20241104,170800,422463450,26400,26400,26400,26400,0
|
|
20241104,170700,422463450,26400,26400,26400,26400,0
|
|
20241104,170600,422463450,26400,26400,26400,26400,0
|
|
20241104,170500,422463450,26400,26400,26400,26400,0
|
|
20241104,170400,422463450,26400,26400,26400,26400,0
|
|
20241104,170300,422463450,26400,26400,26400,26400,0
|
|
20241104,170200,422463450,26400,26400,26400,26400,0
|
|
20241104,170100,422463450,26400,26400,26400,26400,0
|
|
20241104,170000,422463450,26400,26400,26400,26400,0
|
|
20241104,165900,422463450,26400,26400,26400,26400,0
|
|
20241104,165800,422463450,26400,26400,26400,26400,0
|
|
20241104,165700,422463450,26400,26400,26400,26400,0
|
|
20241104,165600,422463450,26400,26400,26400,26400,0
|
|
20241104,165500,422463450,26400,26400,26400,26400,0
|
|
20241104,165400,422463450,26400,26400,26400,26400,0
|
|
20241104,165300,422463450,26400,26400,26400,26400,0
|
|
20241104,165200,422463450,26400,26400,26400,26400,0
|
|
20241104,165100,422463450,26400,26400,26400,26400,0
|
|
20241104,165000,422463450,26400,26400,26400,26400,0
|
|
20241104,164900,422463450,26400,26400,26400,26400,0
|
|
20241104,164800,422463450,26400,26400,26400,26400,0
|
|
20241104,164700,422463450,26400,26400,26400,26400,0
|
|
20241104,164600,422463450,26400,26400,26400,26400,0
|
|
20241104,164500,422463450,26400,26400,26400,26400,0
|
|
20241104,164400,422463450,26400,26400,26400,26400,607
|
|
20241104,164300,422463450,26400,26400,26400,26400,0
|
|
20241104,164200,422463450,26400,26400,26400,26400,0
|
|
20241104,164100,422463450,26400,26400,26400,26400,0
|
|
20241104,164000,422463450,26400,26400,26400,26400,0
|
|
20241104,163900,422463450,26400,26400,26400,26400,0
|
|
20241104,163800,422463450,26400,26400,26400,26400,0
|
|
20241104,163700,422463450,26400,26400,26400,26400,0
|
|
20241104,163600,422463450,26400,26400,26400,26400,0
|
|
20241104,163500,422463450,26400,26400,26400,26400,0
|
|
20241104,163400,422463450,26400,26400,26400,26400,0
|
|
20241104,163300,422463450,26400,26400,26400,26400,0
|
|
20241104,163200,422463450,26400,26400,26400,26400,0
|
|
20241104,163100,422463450,26400,26400,26400,26400,0
|
|
20241104,163000,422463450,26400,26400,26400,26400,0
|
|
20241104,162900,422463450,26400,26400,26400,26400,0
|
|
20241104,162800,422463450,26400,26400,26400,26400,0
|
|
20241104,162700,422463450,26400,26400,26400,26400,0
|
|
20241104,162600,422463450,26400,26400,26400,26400,0
|
|
20241104,162500,422463450,26400,26400,26400,26400,0
|
|
20241104,162400,422463450,26400,26400,26400,26400,0
|
|
20241104,162300,422463450,26400,26400,26400,26400,0
|
|
20241104,162200,422463450,26400,26400,26400,26400,0
|
|
20241104,162100,422463450,26400,26400,26400,26400,0
|
|
20241104,162000,422463450,26400,26400,26400,26400,0
|
|
20241104,161900,422463450,26400,26400,26400,26400,0
|
|
20241104,161800,422463450,26400,26400,26400,26400,0
|
|
20241104,161700,422463450,26400,26400,26400,26400,0
|
|
20241104,161600,422463450,26400,26400,26400,26400,0
|
|
20241104,161500,422463450,26400,26400,26400,26400,0
|
|
20241104,161400,422463450,26400,26400,26400,26400,607
|
|
20241104,161300,422463450,26400,26400,26400,26400,0
|
|
20241104,161200,422463450,26400,26400,26400,26400,0
|
|
20241104,161100,422463450,26400,26400,26400,26400,0
|
|
20241104,161000,422463450,26400,26400,26400,26400,0
|
|
20241104,160900,422463450,26400,26400,26400,26400,0
|
|
20241104,160800,422463450,26400,26400,26400,26400,0
|
|
20241104,160700,422463450,26400,26400,26400,26400,0
|
|
20241104,160600,422463450,26400,26400,26400,26400,0
|
|
20241104,160500,422463450,26400,26400,26400,26400,0
|
|
20241104,160400,422463450,26400,26400,26400,26400,0
|
|
20241104,160300,422463450,26400,26400,26400,26400,0
|
|
20241104,160200,422463450,26400,26400,26400,26400,0
|
|
20241104,160100,422463450,26400,26400,26400,26400,0
|
|
20241104,160000,422463450,26400,26400,26400,26400,0
|
|
20241104,155900,422463450,26400,26400,26400,26400,0
|
|
20241104,155800,422463450,26400,26400,26400,26400,0
|
|
20241104,155700,422463450,26400,26400,26400,26400,0
|
|
20241104,155600,422463450,26400,26400,26400,26400,0
|
|
20241104,155500,422463450,26400,26400,26400,26400,0
|
|
20241104,155400,422463450,26400,26400,26400,26400,0
|
|
20241104,155300,422463450,26400,26400,26400,26400,0
|
|
20241104,155200,422463450,26400,26400,26400,26400,0
|
|
20241104,155100,422463450,26400,26400,26400,26400,0
|
|
20241104,155000,422463450,26400,26400,26400,26400,0
|
|
20241104,154900,422463450,26400,26400,26400,26400,0
|
|
20241104,154800,422463450,26400,26400,26400,26400,0
|
|
20241104,154700,422463450,26400,26400,26400,26400,0
|
|
20241104,154600,422463450,26400,26400,26400,26400,0
|
|
20241104,154500,422463450,26400,26400,26400,26400,0
|
|
20241104,154400,422463450,26400,26400,26400,26400,607
|
|
20241104,154300,422463450,26400,26400,26400,26400,0
|
|
20241104,154200,422463450,26400,26400,26400,26400,0
|
|
20241104,154100,422463450,26400,26400,26400,26400,0
|
|
20241104,154000,422463450,26400,26400,26400,26400,0
|
|
20241104,153900,422463450,26400,26400,26400,26400,0
|
|
20241104,153800,422463450,26400,26400,26400,26400,0
|
|
20241104,153700,422463450,26400,26400,26400,26400,0
|
|
20241104,153600,422463450,26400,26400,26400,26400,0
|
|
20241104,153500,422463450,26400,26400,26400,26400,0
|
|
20241104,153400,422463450,26400,26400,26400,26400,0
|
|
20241104,153300,422463450,26400,26400,26400,26400,0
|
|
20241104,153200,422463450,26400,26400,26400,26400,0
|
|
20241104,153100,422463450,26400,26400,26400,26400,0
|
|
20241104,153000,422463450,26400,26400,26400,26400,607
|
|
20241104,152900,406438650,26350,26350,26350,26350,0
|
|
20241104,152800,406438650,26350,26350,26350,26350,0
|
|
20241104,152700,406438650,26350,26350,26350,26350,0
|
|
20241104,152600,406438650,26350,26350,26350,26350,0
|
|
20241104,152500,406438650,26350,26350,26350,26350,0
|
|
20241104,152400,406438650,26350,26350,26350,26350,0
|
|
20241104,152300,406438650,26350,26350,26350,26350,0
|
|
20241104,152200,406438650,26350,26350,26350,26350,0
|
|
20241104,152100,406438650,26350,26350,26350,26350,0
|
|
20241104,152000,406438650,26350,26350,26350,26350,0
|
|
20241104,151900,406438650,26350,26400,26400,26350,364
|
|
20241104,151800,396847150,26350,26350,26350,26350,0
|
|
20241104,151700,396847150,26350,26400,26400,26350,89
|
|
20241104,151600,394501950,26350,26350,26350,26350,23
|
|
20241104,151500,393895900,26400,26400,26400,26400,1
|
|
20241104,151400,393869500,26400,26400,26400,26350,43
|
|
20241104,151300,392734400,26350,26350,26400,26350,8
|
|
20241104,151200,392523350,26350,26350,26350,26350,18
|
|
20241104,151100,392049050,26350,26350,26350,26350,54
|
|
20241104,151000,390626150,26350,26350,26400,26350,48
|
|
20241104,150900,389360350,26350,26350,26400,26350,3
|
|
20241104,150800,389281250,26350,26400,26400,26350,10
|
|
20241104,150700,389017400,26350,26350,26350,26350,26
|
|
20241104,150600,388332300,26400,26350,26400,26350,3
|
|
20241104,150500,388253200,26350,26350,26400,26350,29
|
|
20241104,150400,387489000,26350,26350,26350,26350,10
|
|
20241104,150300,387225500,26300,26350,26350,26300,4
|
|
20241104,150200,387120150,26350,26300,26350,26300,108
|
|
20241104,150100,384274400,26300,26350,26350,26300,395
|
|
20241104,150000,373866200,26350,26350,26400,26350,56
|
|
20241104,145900,372389150,26350,26350,26350,26350,3
|
|
20241104,145800,372310100,26350,26500,26500,26350,49
|
|
20241104,145700,371014200,26450,26350,26450,26350,466
|
|
20241104,145600,358688600,26350,26350,26350,26350,3
|
|
20241104,145500,358609550,26350,26450,26450,26350,522
|
|
20241104,145400,344802750,26450,26450,26450,26450,489
|
|
20241104,145300,331868700,26350,26400,26450,26350,13
|
|
20241104,145200,331525550,26350,26400,26400,26350,3
|
|
20241104,145100,331446450,26400,26350,26400,26350,2
|
|
20241104,145000,331393700,26350,26350,26450,26350,15
|
|
20241104,144900,330997250,26300,26350,26350,26300,32
|
|
20241104,144800,330154900,26350,26450,26450,26350,9
|
|
20241104,144700,329917150,26350,26300,26400,26300,15
|
|
20241104,144600,329521450,26300,26300,26300,26300,2
|
|
20241104,144500,329468850,26300,26300,26300,26300,3
|
|
20241104,144400,329389950,26350,26300,26400,26300,13
|
|
20241104,144300,329047000,26300,26400,26400,26300,11
|
|
20241104,144200,328757500,26300,26300,26300,26300,303
|
|
20241104,144100,320788600,26300,26300,26300,26300,3
|
|
20241104,144000,320709700,26300,26300,26350,26300,602
|
|
20241104,143900,304872100,26300,26300,26300,26300,3
|
|
20241104,143800,304793200,26300,26400,26400,26300,693
|
|
20241104,143700,286532750,26400,26400,26400,26400,646
|
|
20241104,143600,269478350,26400,26400,26400,26400,3
|
|
20241104,143500,269399150,26400,26400,26400,26400,3
|
|
20241104,143400,269319950,26450,26450,26450,26450,89
|
|
20241104,143300,266965900,26450,26450,26450,26450,3
|
|
20241104,143200,266886550,26450,26450,26450,26450,3
|
|
20241104,143100,266807200,26450,26450,26450,26450,3
|
|
20241104,143000,266727850,26450,26450,26450,26450,103
|
|
20241104,142900,264003500,26450,26450,26450,26450,3
|
|
20241104,142800,263924150,26450,26450,26450,26450,2
|
|
20241104,142700,263871250,26450,26450,26450,26450,3
|
|
20241104,142600,263791900,26450,26450,26450,26450,3
|
|
20241104,142500,263712550,26450,26500,26500,26450,141
|
|
20241104,142400,259981250,26500,26500,26500,26500,13
|
|
20241104,142300,259636750,26500,26500,26500,26500,2
|
|
20241104,142200,259583750,26500,26500,26550,26500,19
|
|
20241104,142100,259079450,26500,26500,26500,26500,3
|
|
20241104,142000,258999950,26500,26500,26500,26500,2
|
|
20241104,141900,258946950,26500,26450,26550,26450,23
|
|
20241104,141800,258336550,26450,26450,26450,26450,164
|
|
20241104,141700,253998750,26450,26450,26450,26450,2
|
|
20241104,141600,253945850,26450,26450,26450,26450,3
|
|
20241104,141500,253866500,26450,26450,26450,26450,3
|
|
20241104,141400,253787150,26450,26500,26500,26450,667
|
|
20241104,141300,236111700,26500,26500,26500,26500,3
|
|
20241104,141200,236032200,26500,26500,26500,26500,3
|
|
20241104,141100,235952700,26500,26500,26500,26500,2
|
|
20241104,141000,235899700,26500,26550,26550,26500,39
|
|
20241104,140900,234864350,26550,26550,26550,26550,3
|
|
20241104,140800,234784700,26550,26550,26550,26550,8
|
|
20241104,140700,234572300,26550,26550,26550,26550,3
|
|
20241104,140600,234492650,26550,26550,26600,26550,26
|
|
20241104,140500,233801200,26550,26550,26550,26550,3
|
|
20241104,140400,233721550,26550,26550,26550,26550,3
|
|
20241104,140300,233641900,26550,26550,26550,26550,4
|
|
20241104,140200,233535700,26550,26550,26550,26550,2
|
|
20241104,140100,233482600,26550,26550,26550,26550,3
|
|
20241104,140000,233402950,26550,26600,26600,26500,171
|
|
20241104,135900,228864950,26550,26550,26600,26550,4
|
|
20241104,135800,228758700,26550,26550,26600,26550,5
|
|
20241104,135700,228625850,26600,26600,26600,26600,11
|
|
20241104,135600,228333250,26600,26600,26600,26600,1
|
|
20241104,135500,228306650,26600,26550,26600,26550,29
|
|
20241104,135400,227535500,26550,26550,26550,26550,2
|
|
20241104,135300,227482400,26550,26600,26600,26550,3
|
|
20241104,135200,227402700,26550,26550,26550,26550,11
|
|
20241104,135100,227110650,26550,26550,26550,26550,3
|
|
20241104,135000,227031000,26600,26600,26600,26600,14
|
|
20241104,134900,226658600,26600,26600,26600,26600,0
|
|
20241104,134800,226658600,26600,26600,26600,26600,0
|
|
20241104,134700,226658600,26600,26600,26600,26600,10
|
|
20241104,134600,226392600,26600,26600,26600,26600,0
|
|
20241104,134500,226392600,26600,26600,26600,26600,11
|
|
20241104,134400,226100000,26600,26600,26600,26600,0
|
|
20241104,134300,226100000,26600,26600,26600,26600,11
|
|
20241104,134200,225807400,26600,26600,26600,26600,30
|
|
20241104,134100,225009400,26500,26500,26500,26500,0
|
|
20241104,134000,225009400,26500,26500,26500,26500,0
|
|
20241104,133900,225009400,26500,26500,26500,26500,0
|
|
20241104,133800,225009400,26500,26500,26500,26500,0
|
|
20241104,133700,225009400,26500,26500,26500,26500,0
|
|
20241104,133600,225009400,26500,26500,26500,26500,0
|
|
20241104,133500,225009400,26500,26500,26500,26500,0
|
|
20241104,133400,225009400,26500,26500,26500,26500,9
|
|
20241104,133300,224770900,26600,26600,26600,26600,11
|
|
20241104,133200,224478300,26600,26600,26600,26600,0
|
|
20241104,133100,224478300,26600,26600,26600,26600,10
|
|
20241104,133000,224212300,26600,26600,26600,26600,1
|
|
20241104,132900,224185700,26600,26600,26600,26600,11
|
|
20241104,132800,223893100,26600,26600,26600,26600,0
|
|
20241104,132700,223893100,26600,26600,26600,26600,0
|
|
20241104,132600,223893100,26600,26600,26600,26600,11
|
|
20241104,132500,223600500,26550,26550,26550,26550,107
|
|
20241104,132400,220759650,26550,26600,26600,26550,284
|
|
20241104,132300,213211050,26600,26600,26600,26600,0
|
|
20241104,132200,213211050,26600,26600,26600,26600,0
|
|
20241104,132100,213211050,26600,26600,26600,26600,0
|
|
20241104,132000,213211050,26600,26600,26600,26600,1
|
|
20241104,131900,213184450,26600,26600,26600,26600,9
|
|
20241104,131800,212945050,26700,26700,26700,26700,0
|
|
20241104,131700,212945050,26700,26700,26700,26700,11
|
|
20241104,131600,212651350,26700,26700,26700,26700,0
|
|
20241104,131500,212651350,26700,26700,26700,26700,11
|
|
20241104,131400,212357650,26700,26700,26700,26700,0
|
|
20241104,131300,212357650,26700,26700,26700,26700,0
|
|
20241104,131200,212357650,26700,26700,26700,26700,10
|
|
20241104,131100,212090650,26700,26700,26700,26700,0
|
|
20241104,131000,212090650,26700,26700,26700,26700,10
|
|
20241104,130900,211823650,26700,26700,26700,26700,0
|
|
20241104,130800,211823650,26700,26700,26700,26700,10
|
|
20241104,130700,211556650,26650,26650,26650,26650,3
|
|
20241104,130600,211476700,26650,26650,26650,26650,52
|
|
20241104,130500,210090900,26700,26700,26700,26700,11
|
|
20241104,130400,209797200,26700,26700,26700,26700,0
|
|
20241104,130300,209797200,26700,26700,26700,26700,11
|
|
20241104,130200,209503500,26700,26700,26700,26700,1
|
|
20241104,130100,209476800,26700,26700,26700,26700,10
|
|
20241104,130000,209209800,26700,26700,26700,26700,1
|
|
20241104,125900,209183100,26700,26700,26700,26700,1
|
|
20241104,125800,209156400,26700,26700,26700,26700,34
|
|
20241104,125700,208248600,26700,26700,26700,26700,4
|
|
20241104,125600,208141800,26700,26700,26700,26700,10
|
|
20241104,125500,207874800,26700,26700,26700,26700,1
|
|
20241104,125400,207848100,26700,26700,26700,26700,11
|
|
20241104,125300,207554400,26700,26700,26700,26700,0
|
|
20241104,125200,207554400,26700,26700,26700,26700,1
|
|
20241104,125100,207527700,26650,26650,26650,26650,0
|
|
20241104,125000,207527700,26650,26650,26650,26650,24
|
|
20241104,124900,206888100,26650,26650,26650,26650,0
|
|
20241104,124800,206888100,26650,26650,26650,26650,0
|
|
20241104,124700,206888100,26650,26650,26700,26650,11
|
|
20241104,124600,206594900,26650,26700,26700,26650,26
|
|
20241104,124500,205901450,26600,26600,26600,26600,0
|
|
20241104,124400,205901450,26600,26700,26700,26600,101
|
|
20241104,124300,203214700,26700,26700,26700,26700,0
|
|
20241104,124200,203214700,26700,26700,26700,26700,22
|
|
20241104,124100,202627300,26700,26700,26700,26700,13
|
|
20241104,124000,202280200,26700,26700,26700,26700,10
|
|
20241104,123900,202013200,26650,26650,26650,26650,1
|
|
20241104,123800,201986550,26700,26700,26700,26700,10
|
|
20241104,123700,201719550,26700,26700,26700,26700,0
|
|
20241104,123600,201719550,26700,26700,26700,26700,0
|
|
20241104,123500,201719550,26700,26700,26700,26700,37
|
|
20241104,123400,200731650,26700,26700,26700,26700,0
|
|
20241104,123300,200731650,26700,26700,26700,26700,10
|
|
20241104,123200,200464650,26700,26700,26700,26700,1
|
|
20241104,123100,200437950,26600,26650,26700,26600,111
|
|
20241104,123000,197484350,26650,26650,26650,26650,0
|
|
20241104,122900,197484350,26650,26650,26650,26650,4
|
|
20241104,122800,197377750,26700,26700,26700,26700,11
|
|
20241104,122700,197084050,26700,26700,26700,26700,0
|
|
20241104,122600,197084050,26700,26700,26700,26700,10
|
|
20241104,122500,196817050,26700,26700,26700,26700,0
|
|
20241104,122400,196817050,26700,26700,26700,26700,11
|
|
20241104,122300,196523350,26700,26700,26700,26700,0
|
|
20241104,122200,196523350,26700,26700,26700,26700,0
|
|
20241104,122100,196523350,26700,26700,26700,26700,11
|
|
20241104,122000,196229650,26700,26700,26700,26700,0
|
|
20241104,121900,196229650,26700,26700,26700,26700,12
|
|
20241104,121800,195909250,26700,26700,26700,26700,0
|
|
20241104,121700,195909250,26700,26700,26700,26700,10
|
|
20241104,121600,195642250,26700,26700,26700,26700,8
|
|
20241104,121500,195428650,26700,26700,26700,26700,0
|
|
20241104,121400,195428650,26700,26700,26700,26700,10
|
|
20241104,121300,195161650,26750,26750,26750,26750,0
|
|
20241104,121200,195161650,26750,26700,26750,26650,21
|
|
20241104,121100,194600750,26600,26600,26600,26600,0
|
|
20241104,121000,194600750,26600,26600,26600,26600,50
|
|
20241104,120900,193270750,26600,26600,26600,26600,2
|
|
20241104,120800,193217550,26700,26700,26700,26700,0
|
|
20241104,120700,193217550,26700,26700,26700,26700,10
|
|
20241104,120600,192950550,26700,26700,26700,26700,0
|
|
20241104,120500,192950550,26700,26700,26700,26700,10
|
|
20241104,120400,192683550,26700,26700,26700,26700,55
|
|
20241104,120300,191215050,26700,26700,26700,26700,22
|
|
20241104,120200,190627650,26700,26700,26700,26700,0
|
|
20241104,120100,190627650,26700,26650,26700,26650,51
|
|
20241104,120000,189266350,26650,26600,26650,26600,5
|
|
20241104,115900,189133300,26600,26600,26600,26600,3
|
|
20241104,115800,189053500,26650,26600,26650,26600,15
|
|
20241104,115700,188653900,26600,26600,26650,26600,8
|
|
20241104,115600,188441000,26650,26650,26650,26600,15
|
|
20241104,115500,188041400,26650,26600,26650,26600,9
|
|
20241104,115400,187801900,26600,26600,26600,26600,40
|
|
20241104,115300,186737900,26600,26600,26600,26600,12
|
|
20241104,115200,186418700,26600,26600,26650,26600,7
|
|
20241104,115100,186232450,26600,26600,26600,26600,3
|
|
20241104,115000,186152650,26600,26600,26600,26600,6
|
|
20241104,114900,185993050,26600,26600,26600,26600,3
|
|
20241104,114800,185913250,26600,26650,26650,26600,8
|
|
20241104,114700,185700400,26600,26600,26600,26600,4
|
|
20241104,114600,185594000,26600,26600,26600,26600,3
|
|
20241104,114500,185514200,26600,26650,26650,26600,67
|
|
20241104,114400,183728800,26650,26650,26650,26650,4
|
|
20241104,114300,183622200,26650,26650,26650,26650,6
|
|
20241104,114200,183462300,26650,26650,26650,26650,4
|
|
20241104,114100,183355700,26650,26650,26650,26650,3
|
|
20241104,114000,183275750,26650,26650,26650,26650,6
|
|
20241104,113900,183115850,26650,26650,26650,26650,3
|
|
20241104,113800,183035900,26650,26650,26650,26650,6
|
|
20241104,113700,182876000,26650,26700,26700,26650,4
|
|
20241104,113600,182769350,26700,26650,26700,26650,68
|
|
20241104,113500,180954100,26650,26650,26700,26650,69
|
|
20241104,113400,179113750,26600,26600,26600,26600,3
|
|
20241104,113300,179033950,26600,26600,26600,26600,6
|
|
20241104,113200,178874350,26600,26600,26600,26600,3
|
|
20241104,113100,178794550,26600,26600,26600,26600,68
|
|
20241104,113000,176985750,26600,26600,26600,26600,3
|
|
20241104,112900,176905950,26600,26600,26600,26600,3
|
|
20241104,112800,176826150,26600,26600,26600,26600,6
|
|
20241104,112700,176666550,26600,26600,26600,26600,3
|
|
20241104,112600,176586750,26700,26650,26700,26650,14
|
|
20241104,112500,176213250,26650,26650,26650,26650,48
|
|
20241104,112400,174934050,26700,26700,26700,26700,12
|
|
20241104,112300,174613650,26700,26700,26700,26700,0
|
|
20241104,112200,174613650,26700,26700,26700,26700,11
|
|
20241104,112100,174319950,26700,26700,26700,26700,0
|
|
20241104,112000,174319950,26700,26700,26700,26700,0
|
|
20241104,111900,174319950,26700,26650,26700,26650,10
|
|
20241104,111800,174053150,26700,26700,26700,26700,5
|
|
20241104,111700,173919650,26700,26700,26700,26700,10
|
|
20241104,111600,173652650,26700,26700,26700,26700,10
|
|
20241104,111500,173385650,26650,26700,26700,26650,12
|
|
20241104,111400,173065300,26700,26700,26700,26700,0
|
|
20241104,111300,173065300,26700,26700,26700,26700,1
|
|
20241104,111200,173038600,26700,26700,26700,26700,10
|
|
20241104,111100,172771600,26700,26700,26700,26700,0
|
|
20241104,111000,172771600,26700,26700,26700,26700,11
|
|
20241104,110900,172477900,26700,26700,26700,26700,0
|
|
20241104,110800,172477900,26700,26700,26700,26700,0
|
|
20241104,110700,172477900,26700,26700,26700,26700,0
|
|
20241104,110600,172477900,26700,26650,26700,26650,5
|
|
20241104,110500,172344450,26650,26650,26650,26650,48
|
|
20241104,110400,171065250,26600,26600,26600,26600,0
|
|
20241104,110300,171065250,26600,26600,26600,26600,8
|
|
20241104,110200,170852450,26650,26650,26650,26650,0
|
|
20241104,110100,170852450,26650,26650,26650,26650,2
|
|
20241104,110000,170799150,26650,26650,26650,26650,1
|
|
20241104,105900,170772500,26600,26600,26600,26600,8
|
|
20241104,105800,170559700,26650,26650,26650,26650,19
|
|
20241104,105700,170053350,26650,26650,26650,26650,34
|
|
20241104,105600,169147250,26650,26650,26650,26650,0
|
|
20241104,105500,169147250,26650,26600,26650,26600,3
|
|
20241104,105400,169067350,26650,26650,26650,26650,7
|
|
20241104,105300,168880800,26650,26650,26650,26650,10
|
|
20241104,105200,168614300,26650,26650,26650,26650,0
|
|
20241104,105100,168614300,26650,26650,26650,26650,0
|
|
20241104,105000,168614300,26650,26650,26650,26650,0
|
|
20241104,104900,168614300,26650,26650,26650,26650,0
|
|
20241104,104800,168614300,26650,26650,26650,26650,1
|
|
20241104,104700,168587650,26650,26650,26650,26650,1
|
|
20241104,104600,168561000,26650,26650,26650,26650,0
|
|
20241104,104500,168561000,26650,26650,26650,26650,0
|
|
20241104,104400,168561000,26650,26650,26650,26650,0
|
|
20241104,104300,168561000,26650,26650,26650,26650,0
|
|
20241104,104200,168561000,26650,26650,26650,26650,1
|
|
20241104,104100,168534350,26650,26650,26650,26650,0
|
|
20241104,104000,168534350,26650,26650,26650,26650,187
|
|
20241104,103900,163550800,26650,26650,26650,26650,213
|
|
20241104,103800,157874350,26650,26600,26650,26600,20
|
|
20241104,103700,157341750,26650,26650,26650,26650,0
|
|
20241104,103600,157341750,26650,26650,26650,26650,1
|
|
20241104,103500,157315100,26600,26600,26600,26600,0
|
|
20241104,103400,157315100,26600,26550,26600,26550,14
|
|
20241104,103300,156942950,26550,26600,26600,26550,5
|
|
20241104,103200,156810050,26600,26600,26600,26600,14
|
|
20241104,103100,156437650,26600,26600,26600,26600,0
|
|
20241104,103000,156437650,26600,26600,26600,26600,10
|
|
20241104,102900,156171650,26600,26600,26600,26600,0
|
|
20241104,102800,156171650,26600,26600,26600,26600,7
|
|
20241104,102700,155985450,26600,26600,26600,26600,3
|
|
20241104,102600,155905650,26600,26600,26600,26600,150
|
|
20241104,102500,151915650,26600,26600,26600,26600,50
|
|
20241104,102400,150585650,26550,26600,26600,26550,4
|
|
20241104,102300,150479350,26600,26600,26600,26600,5
|
|
20241104,102200,150346350,26500,26500,26500,26500,300
|
|
20241104,102100,142396350,26600,26600,26600,26600,5
|
|
20241104,102000,142263350,26600,26600,26600,26600,4
|
|
20241104,101900,142156950,26600,26600,26600,26600,1
|
|
20241104,101800,142130350,26600,26600,26600,26600,23
|
|
20241104,101700,141518550,26600,26600,26600,26600,6
|
|
20241104,101600,141358950,26600,26500,26600,26500,360
|
|
20241104,101500,131809850,26450,26450,26450,26450,0
|
|
20241104,101400,131809850,26450,26500,26500,26450,7
|
|
20241104,101300,131624450,26500,26500,26500,26500,16
|
|
20241104,101200,131200450,26550,26500,26550,26500,9
|
|
20241104,101100,130961900,26550,26550,26550,26550,0
|
|
20241104,101000,130961900,26550,26550,26550,26550,1
|
|
20241104,100900,130935350,26500,26500,26500,26500,84
|
|
20241104,100800,128709350,26500,26500,26500,26500,3
|
|
20241104,100700,128629850,26500,26500,26500,26500,113
|
|
20241104,100600,125635350,26500,26500,26500,26500,17
|
|
20241104,100500,125184850,26500,26500,26500,26500,0
|
|
20241104,100400,125184850,26500,26500,26500,26500,1
|
|
20241104,100300,125158350,26500,26500,26500,26500,1
|
|
20241104,100200,125131850,26450,26450,26450,26450,0
|
|
20241104,100100,125131850,26450,26450,26450,26450,10
|
|
20241104,100000,124867350,26400,26500,26500,26400,2
|
|
20241104,095900,124814450,26450,26450,26450,26450,0
|
|
20241104,095800,124814450,26450,26450,26450,26450,0
|
|
20241104,095700,124814450,26450,26450,26450,26450,11
|
|
20241104,095600,124523500,26450,26450,26450,26450,0
|
|
20241104,095500,124523500,26450,26450,26450,26450,0
|
|
20241104,095400,124523500,26450,26450,26450,26450,2
|
|
20241104,095300,124470600,26450,26450,26450,26450,2
|
|
20241104,095200,124417700,26450,26450,26450,26350,1154
|
|
20241104,095100,94009350,26450,26450,26450,26400,44
|
|
20241104,095000,92846550,26350,26350,26350,26350,0
|
|
20241104,094900,92846550,26350,26450,26450,26350,300
|
|
20241104,094800,84939050,26400,26400,26400,26400,50
|
|
20241104,094700,83619050,26400,26400,26400,26400,0
|
|
20241104,094600,83619050,26400,26400,26400,26400,0
|
|
20241104,094500,83619050,26400,26400,26400,26400,0
|
|
20241104,094400,83619050,26400,26400,26400,26400,0
|
|
20241104,094300,83619050,26400,26450,26450,26400,59
|
|
20241104,094200,82060000,26500,26500,26500,26500,1
|
|
20241104,094100,82033500,26500,26500,26500,26500,1
|
|
20241104,094000,82007000,26500,26500,26500,26500,1
|
|
20241104,093900,81980500,26400,26500,26500,26400,653
|
|
20241104,093800,64726600,26500,26500,26500,26500,3
|
|
20241104,093700,64647100,26500,26450,26500,26450,24
|
|
20241104,093600,64011300,26450,26450,26500,26450,6
|
|
20241104,093500,63852550,26500,26500,26500,26500,18
|
|
20241104,093400,63375550,26500,26500,26500,26500,10
|
|
20241104,093300,63110550,26500,26450,26500,26450,26
|
|
20241104,093200,62422700,26500,26500,26500,26500,0
|
|
20241104,093100,62422700,26500,26500,26500,26500,1
|
|
20241104,093000,62396200,26500,26500,26500,26500,1
|
|
20241104,092900,62369700,26450,26450,26450,26450,0
|
|
20241104,092800,62369700,26450,26450,26450,26450,200
|
|
20241104,092700,57079700,26450,26450,26450,26450,0
|
|
20241104,092600,57079700,26450,26450,26450,26450,12
|
|
20241104,092500,56762300,26450,26450,26450,26450,9
|
|
20241104,092400,56524250,26450,26500,26500,26450,489
|
|
20241104,092300,43588250,26500,26500,26500,26500,492
|
|
20241104,092200,30550250,26500,26650,26650,26500,34
|
|
20241104,092100,29646100,26650,26550,26650,26550,51
|
|
20241104,092000,28291950,26550,26550,26550,26550,0
|
|
20241104,091900,28291950,26550,26550,26550,26550,0
|
|
20241104,091800,28291950,26550,26550,26550,26550,0
|
|
20241104,091700,28291950,26550,26550,26550,26550,100
|
|
20241104,091600,25636950,26550,26550,26550,26550,100
|
|
20241104,091500,22981950,26550,26550,26550,26550,0
|
|
20241104,091400,22981950,26550,26550,26550,26550,200
|
|
20241104,091300,17671950,26650,26650,26650,26650,50
|
|
20241104,091200,16339450,26550,26600,26600,26550,100
|
|
20241104,091100,13684400,26550,26650,26650,26550,394
|
|
20241104,091000,3219350,26650,26650,26650,26650,7
|
|
20241104,090900,3032800,26650,26650,26650,26650,0
|
|
20241104,090800,3032800,26650,26650,26650,26650,0
|
|
20241104,090700,3032800,26650,26650,26650,26650,0
|
|
20241104,090600,3032800,26650,26600,26650,26600,16
|
|
20241104,090500,2606700,26600,26600,26600,26600,2
|
|
20241104,090400,2553500,26600,26600,26600,26600,2
|
|
20241104,090300,2500300,26600,26600,26600,26600,9
|
|
20241104,090200,2260900,26600,26600,26600,26600,8
|
|
20241104,090100,2048100,26600,26600,26600,26600,13
|
|
20241104,090000,1702300,26600,26600,26600,26550,64
|