667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,200400,460001950,23450,23450,23450,23450,259
|
|
20241104,200300,460001950,23450,23450,23450,23450,0
|
|
20241104,200200,460001950,23450,23450,23450,23450,0
|
|
20241104,200100,460001950,23450,23450,23450,23450,0
|
|
20241104,200000,460001950,23450,23450,23450,23450,0
|
|
20241104,195900,460001950,23450,23450,23450,23450,0
|
|
20241104,195800,460001950,23450,23450,23450,23450,0
|
|
20241104,195700,460001950,23450,23450,23450,23450,0
|
|
20241104,195600,460001950,23450,23450,23450,23450,0
|
|
20241104,195500,460001950,23450,23450,23450,23450,0
|
|
20241104,195400,460001950,23450,23450,23450,23450,0
|
|
20241104,195300,460001950,23450,23450,23450,23450,0
|
|
20241104,195200,460001950,23450,23450,23450,23450,0
|
|
20241104,195100,460001950,23450,23450,23450,23450,0
|
|
20241104,195000,460001950,23450,23450,23450,23450,0
|
|
20241104,194900,460001950,23450,23450,23450,23450,0
|
|
20241104,194800,460001950,23450,23450,23450,23450,0
|
|
20241104,194700,460001950,23450,23450,23450,23450,0
|
|
20241104,194600,460001950,23450,23450,23450,23450,0
|
|
20241104,194500,460001950,23450,23450,23450,23450,0
|
|
20241104,194400,460001950,23450,23450,23450,23450,0
|
|
20241104,194300,460001950,23450,23450,23450,23450,0
|
|
20241104,194200,460001950,23450,23450,23450,23450,0
|
|
20241104,194100,460001950,23450,23450,23450,23450,0
|
|
20241104,194000,460001950,23450,23450,23450,23450,0
|
|
20241104,193900,460001950,23450,23450,23450,23450,0
|
|
20241104,193800,460001950,23450,23450,23450,23450,0
|
|
20241104,193700,460001950,23450,23450,23450,23450,0
|
|
20241104,193600,460001950,23450,23450,23450,23450,0
|
|
20241104,193500,460001950,23450,23450,23450,23450,0
|
|
20241104,193400,460001950,23450,23450,23450,23450,259
|
|
20241104,193300,460001950,23450,23450,23450,23450,0
|
|
20241104,193200,460001950,23450,23450,23450,23450,0
|
|
20241104,193100,460001950,23450,23450,23450,23450,0
|
|
20241104,193000,460001950,23450,23450,23450,23450,0
|
|
20241104,192900,460001950,23450,23450,23450,23450,0
|
|
20241104,192800,460001950,23450,23450,23450,23450,0
|
|
20241104,192700,460001950,23450,23450,23450,23450,0
|
|
20241104,192600,460001950,23450,23450,23450,23450,0
|
|
20241104,192500,460001950,23450,23450,23450,23450,0
|
|
20241104,192400,460001950,23450,23450,23450,23450,0
|
|
20241104,192300,460001950,23450,23450,23450,23450,0
|
|
20241104,192200,460001950,23450,23450,23450,23450,0
|
|
20241104,192100,460001950,23450,23450,23450,23450,0
|
|
20241104,192000,460001950,23450,23450,23450,23450,0
|
|
20241104,191900,460001950,23450,23450,23450,23450,0
|
|
20241104,191800,460001950,23450,23450,23450,23450,0
|
|
20241104,191700,460001950,23450,23450,23450,23450,0
|
|
20241104,191600,460001950,23450,23450,23450,23450,0
|
|
20241104,191500,460001950,23450,23450,23450,23450,0
|
|
20241104,191400,460001950,23450,23450,23450,23450,0
|
|
20241104,191300,460001950,23450,23450,23450,23450,0
|
|
20241104,191200,460001950,23450,23450,23450,23450,0
|
|
20241104,191100,460001950,23450,23450,23450,23450,0
|
|
20241104,191000,460001950,23450,23450,23450,23450,0
|
|
20241104,190900,460001950,23450,23450,23450,23450,0
|
|
20241104,190800,460001950,23450,23450,23450,23450,0
|
|
20241104,190700,460001950,23450,23450,23450,23450,0
|
|
20241104,190600,460001950,23450,23450,23450,23450,0
|
|
20241104,190500,460001950,23450,23450,23450,23450,0
|
|
20241104,190400,460001950,23450,23450,23450,23450,259
|
|
20241104,190300,460001950,23450,23450,23450,23450,0
|
|
20241104,190200,460001950,23450,23450,23450,23450,0
|
|
20241104,190100,460001950,23450,23450,23450,23450,0
|
|
20241104,190000,460001950,23450,23450,23450,23450,0
|
|
20241104,185900,460001950,23450,23450,23450,23450,0
|
|
20241104,185800,460001950,23450,23450,23450,23450,0
|
|
20241104,185700,460001950,23450,23450,23450,23450,0
|
|
20241104,185600,460001950,23450,23450,23450,23450,0
|
|
20241104,185500,460001950,23450,23450,23450,23450,0
|
|
20241104,185400,460001950,23450,23450,23450,23450,0
|
|
20241104,185300,460001950,23450,23450,23450,23450,0
|
|
20241104,185200,460001950,23450,23450,23450,23450,0
|
|
20241104,185100,460001950,23450,23450,23450,23450,0
|
|
20241104,185000,460001950,23450,23450,23450,23450,0
|
|
20241104,184900,460001950,23450,23450,23450,23450,0
|
|
20241104,184800,460001950,23450,23450,23450,23450,0
|
|
20241104,184700,460001950,23450,23450,23450,23450,0
|
|
20241104,184600,460001950,23450,23450,23450,23450,0
|
|
20241104,184500,460001950,23450,23450,23450,23450,0
|
|
20241104,184400,460001950,23450,23450,23450,23450,0
|
|
20241104,184300,460001950,23450,23450,23450,23450,0
|
|
20241104,184200,460001950,23450,23450,23450,23450,0
|
|
20241104,184100,460001950,23450,23450,23450,23450,0
|
|
20241104,184000,460001950,23450,23450,23450,23450,0
|
|
20241104,183900,460001950,23450,23450,23450,23450,0
|
|
20241104,183800,460001950,23450,23450,23450,23450,0
|
|
20241104,183700,460001950,23450,23450,23450,23450,0
|
|
20241104,183600,460001950,23450,23450,23450,23450,0
|
|
20241104,183500,460001950,23450,23450,23450,23450,0
|
|
20241104,183400,460001950,23450,23450,23450,23450,259
|
|
20241104,183300,460001950,23450,23450,23450,23450,0
|
|
20241104,183200,460001950,23450,23450,23450,23450,0
|
|
20241104,183100,460001950,23450,23450,23450,23450,0
|
|
20241104,183000,460001950,23450,23450,23450,23450,0
|
|
20241104,182900,460001950,23450,23450,23450,23450,0
|
|
20241104,182800,460001950,23450,23450,23450,23450,0
|
|
20241104,182700,460001950,23450,23450,23450,23450,0
|
|
20241104,182600,460001950,23450,23450,23450,23450,0
|
|
20241104,182500,460001950,23450,23450,23450,23450,0
|
|
20241104,182400,460001950,23450,23450,23450,23450,0
|
|
20241104,182300,460001950,23450,23450,23450,23450,0
|
|
20241104,182200,460001950,23450,23450,23450,23450,0
|
|
20241104,182100,460001950,23450,23450,23450,23450,0
|
|
20241104,182000,460001950,23450,23450,23450,23450,0
|
|
20241104,181900,460001950,23450,23450,23450,23450,0
|
|
20241104,181800,460001950,23450,23450,23450,23450,0
|
|
20241104,181700,460001950,23450,23450,23450,23450,0
|
|
20241104,181600,460001950,23450,23450,23450,23450,0
|
|
20241104,181500,460001950,23450,23450,23450,23450,0
|
|
20241104,181400,460001950,23450,23450,23450,23450,0
|
|
20241104,181300,460001950,23450,23450,23450,23450,0
|
|
20241104,181200,460001950,23450,23450,23450,23450,0
|
|
20241104,181100,460001950,23450,23450,23450,23450,0
|
|
20241104,181000,460001950,23450,23450,23450,23450,0
|
|
20241104,180900,460001950,23450,23450,23450,23450,0
|
|
20241104,180800,460001950,23450,23450,23450,23450,0
|
|
20241104,180700,460001950,23450,23450,23450,23450,0
|
|
20241104,180600,460001950,23450,23450,23450,23450,0
|
|
20241104,180500,460001950,23450,23450,23450,23450,0
|
|
20241104,180400,460001950,23450,23450,23450,23450,259
|
|
20241104,180300,460001950,23450,23450,23450,23450,0
|
|
20241104,180200,460001950,23450,23450,23450,23450,0
|
|
20241104,180100,460001950,23450,23450,23450,23450,0
|
|
20241104,180000,460001950,23450,23450,23450,23450,0
|
|
20241104,175900,460001950,23450,23450,23450,23450,0
|
|
20241104,175800,460001950,23450,23450,23450,23450,0
|
|
20241104,175700,460001950,23450,23450,23450,23450,0
|
|
20241104,175600,460001950,23450,23450,23450,23450,0
|
|
20241104,175500,460001950,23450,23450,23450,23450,0
|
|
20241104,175400,460001950,23450,23450,23450,23450,0
|
|
20241104,175300,460001950,23450,23450,23450,23450,0
|
|
20241104,175200,460001950,23450,23450,23450,23450,0
|
|
20241104,175100,460001950,23450,23450,23450,23450,0
|
|
20241104,175000,460001950,23450,23450,23450,23450,0
|
|
20241104,174900,460001950,23450,23450,23450,23450,0
|
|
20241104,174800,460001950,23450,23450,23450,23450,0
|
|
20241104,174700,460001950,23450,23450,23450,23450,0
|
|
20241104,174600,460001950,23450,23450,23450,23450,0
|
|
20241104,174500,460001950,23450,23450,23450,23450,0
|
|
20241104,174400,460001950,23450,23450,23450,23450,0
|
|
20241104,174300,460001950,23450,23450,23450,23450,0
|
|
20241104,174200,460001950,23450,23450,23450,23450,0
|
|
20241104,174100,460001950,23450,23450,23450,23450,0
|
|
20241104,174000,460001950,23450,23450,23450,23450,0
|
|
20241104,173900,460001950,23450,23450,23450,23450,0
|
|
20241104,173800,460001950,23450,23450,23450,23450,0
|
|
20241104,173700,460001950,23450,23450,23450,23450,0
|
|
20241104,173600,460001950,23450,23450,23450,23450,0
|
|
20241104,173500,460001950,23450,23450,23450,23450,0
|
|
20241104,173400,460001950,23450,23450,23450,23450,259
|
|
20241104,173300,460001950,23450,23450,23450,23450,0
|
|
20241104,173200,460001950,23450,23450,23450,23450,0
|
|
20241104,173100,460001950,23450,23450,23450,23450,0
|
|
20241104,173000,460001950,23450,23450,23450,23450,0
|
|
20241104,172900,460001950,23450,23450,23450,23450,0
|
|
20241104,172800,460001950,23450,23450,23450,23450,0
|
|
20241104,172700,460001950,23450,23450,23450,23450,0
|
|
20241104,172600,460001950,23450,23450,23450,23450,0
|
|
20241104,172500,460001950,23450,23450,23450,23450,0
|
|
20241104,172400,460001950,23450,23450,23450,23450,0
|
|
20241104,172300,460001950,23450,23450,23450,23450,0
|
|
20241104,172200,460001950,23450,23450,23450,23450,0
|
|
20241104,172100,460001950,23450,23450,23450,23450,0
|
|
20241104,172000,460001950,23450,23450,23450,23450,0
|
|
20241104,171900,460001950,23450,23450,23450,23450,0
|
|
20241104,171800,460001950,23450,23450,23450,23450,0
|
|
20241104,171700,460001950,23450,23450,23450,23450,0
|
|
20241104,171600,460001950,23450,23450,23450,23450,0
|
|
20241104,171500,460001950,23450,23450,23450,23450,0
|
|
20241104,171400,460001950,23450,23450,23450,23450,0
|
|
20241104,171300,460001950,23450,23450,23450,23450,0
|
|
20241104,171200,460001950,23450,23450,23450,23450,0
|
|
20241104,171100,460001950,23450,23450,23450,23450,0
|
|
20241104,171000,460001950,23450,23450,23450,23450,0
|
|
20241104,170900,460001950,23450,23450,23450,23450,0
|
|
20241104,170800,460001950,23450,23450,23450,23450,0
|
|
20241104,170700,460001950,23450,23450,23450,23450,0
|
|
20241104,170600,460001950,23450,23450,23450,23450,0
|
|
20241104,170500,460001950,23450,23450,23450,23450,0
|
|
20241104,170400,460001950,23450,23450,23450,23450,259
|
|
20241104,170300,460001950,23450,23450,23450,23450,0
|
|
20241104,170200,460001950,23450,23450,23450,23450,0
|
|
20241104,170100,460001950,23450,23450,23450,23450,0
|
|
20241104,170000,460001950,23450,23450,23450,23450,0
|
|
20241104,165900,460001950,23450,23450,23450,23450,0
|
|
20241104,165800,460001950,23450,23450,23450,23450,0
|
|
20241104,165700,460001950,23450,23450,23450,23450,0
|
|
20241104,165600,460001950,23450,23450,23450,23450,0
|
|
20241104,165500,460001950,23450,23450,23450,23450,0
|
|
20241104,165400,460001950,23450,23450,23450,23450,0
|
|
20241104,165300,460001950,23450,23450,23450,23450,0
|
|
20241104,165200,460001950,23450,23450,23450,23450,0
|
|
20241104,165100,460001950,23450,23450,23450,23450,0
|
|
20241104,165000,460001950,23450,23450,23450,23450,0
|
|
20241104,164900,460001950,23450,23450,23450,23450,0
|
|
20241104,164800,460001950,23450,23450,23450,23450,0
|
|
20241104,164700,460001950,23450,23450,23450,23450,0
|
|
20241104,164600,460001950,23450,23450,23450,23450,0
|
|
20241104,164500,460001950,23450,23450,23450,23450,0
|
|
20241104,164400,460001950,23450,23450,23450,23450,0
|
|
20241104,164300,460001950,23450,23450,23450,23450,0
|
|
20241104,164200,460001950,23450,23450,23450,23450,0
|
|
20241104,164100,460001950,23450,23450,23450,23450,0
|
|
20241104,164000,460001950,23450,23450,23450,23450,0
|
|
20241104,163900,460001950,23450,23450,23450,23450,0
|
|
20241104,163800,460001950,23450,23450,23450,23450,0
|
|
20241104,163700,460001950,23450,23450,23450,23450,0
|
|
20241104,163600,460001950,23450,23450,23450,23450,0
|
|
20241104,163500,460001950,23450,23450,23450,23450,0
|
|
20241104,163400,460001950,23450,23450,23450,23450,259
|
|
20241104,163300,460001950,23450,23450,23450,23450,0
|
|
20241104,163200,460001950,23450,23450,23450,23450,0
|
|
20241104,163100,460001950,23450,23450,23450,23450,0
|
|
20241104,163000,460001950,23450,23450,23450,23450,0
|
|
20241104,162900,460001950,23450,23450,23450,23450,0
|
|
20241104,162800,460001950,23450,23450,23450,23450,0
|
|
20241104,162700,460001950,23450,23450,23450,23450,0
|
|
20241104,162600,460001950,23450,23450,23450,23450,0
|
|
20241104,162500,460001950,23450,23450,23450,23450,0
|
|
20241104,162400,460001950,23450,23450,23450,23450,0
|
|
20241104,162300,460001950,23450,23450,23450,23450,0
|
|
20241104,162200,460001950,23450,23450,23450,23450,0
|
|
20241104,162100,460001950,23450,23450,23450,23450,0
|
|
20241104,162000,460001950,23450,23450,23450,23450,0
|
|
20241104,161900,460001950,23450,23450,23450,23450,0
|
|
20241104,161800,460001950,23450,23450,23450,23450,0
|
|
20241104,161700,460001950,23450,23450,23450,23450,0
|
|
20241104,161600,460001950,23450,23450,23450,23450,0
|
|
20241104,161500,460001950,23450,23450,23450,23450,0
|
|
20241104,161400,460001950,23450,23450,23450,23450,0
|
|
20241104,161300,460001950,23450,23450,23450,23450,0
|
|
20241104,161200,460001950,23450,23450,23450,23450,0
|
|
20241104,161100,460001950,23450,23450,23450,23450,0
|
|
20241104,161000,460001950,23450,23450,23450,23450,0
|
|
20241104,160900,460001950,23450,23450,23450,23450,0
|
|
20241104,160800,460001950,23450,23450,23450,23450,0
|
|
20241104,160700,460001950,23450,23450,23450,23450,0
|
|
20241104,160600,460001950,23450,23450,23450,23450,0
|
|
20241104,160500,460001950,23450,23450,23450,23450,0
|
|
20241104,160400,460001950,23450,23450,23450,23450,259
|
|
20241104,160300,460001950,23450,23450,23450,23450,0
|
|
20241104,160200,460001950,23450,23450,23450,23450,0
|
|
20241104,160100,460001950,23450,23450,23450,23450,0
|
|
20241104,160000,460001950,23450,23450,23450,23450,0
|
|
20241104,155900,460001950,23450,23450,23450,23450,0
|
|
20241104,155800,460001950,23450,23450,23450,23450,0
|
|
20241104,155700,460001950,23450,23450,23450,23450,0
|
|
20241104,155600,460001950,23450,23450,23450,23450,0
|
|
20241104,155500,460001950,23450,23450,23450,23450,0
|
|
20241104,155400,460001950,23450,23450,23450,23450,0
|
|
20241104,155300,460001950,23450,23450,23450,23450,0
|
|
20241104,155200,460001950,23450,23450,23450,23450,0
|
|
20241104,155100,460001950,23450,23450,23450,23450,0
|
|
20241104,155000,460001950,23450,23450,23450,23450,0
|
|
20241104,154900,460001950,23450,23450,23450,23450,0
|
|
20241104,154800,460001950,23450,23450,23450,23450,0
|
|
20241104,154700,460001950,23450,23450,23450,23450,0
|
|
20241104,154600,460001950,23450,23450,23450,23450,0
|
|
20241104,154500,460001950,23450,23450,23450,23450,0
|
|
20241104,154400,460001950,23450,23450,23450,23450,0
|
|
20241104,154300,460001950,23450,23450,23450,23450,0
|
|
20241104,154200,460001950,23450,23450,23450,23450,0
|
|
20241104,154100,460001950,23450,23450,23450,23450,0
|
|
20241104,154000,460001950,23450,23450,23450,23450,0
|
|
20241104,153900,460001950,23450,23450,23450,23450,0
|
|
20241104,153800,460001950,23450,23450,23450,23450,0
|
|
20241104,153700,460001950,23450,23450,23450,23450,0
|
|
20241104,153600,460001950,23450,23450,23450,23450,0
|
|
20241104,153500,460001950,23450,23450,23450,23450,0
|
|
20241104,153400,460001950,23450,23450,23450,23450,259
|
|
20241104,153300,460001950,23450,23450,23450,23450,0
|
|
20241104,153200,460001950,23450,23450,23450,23450,0
|
|
20241104,153100,460001950,23450,23450,23450,23450,0
|
|
20241104,153000,460001950,23450,23450,23450,23450,259
|
|
20241104,152900,453928400,23550,23550,23550,23550,0
|
|
20241104,152800,453928400,23550,23550,23550,23550,0
|
|
20241104,152700,453928400,23550,23550,23550,23550,0
|
|
20241104,152600,453928400,23550,23550,23550,23550,0
|
|
20241104,152500,453928400,23550,23550,23550,23550,0
|
|
20241104,152400,453928400,23550,23550,23550,23550,0
|
|
20241104,152300,453928400,23550,23550,23550,23550,0
|
|
20241104,152200,453928400,23550,23550,23550,23550,0
|
|
20241104,152100,453928400,23550,23550,23550,23550,0
|
|
20241104,152000,453928400,23550,23550,23550,23550,0
|
|
20241104,151900,453928400,23550,23600,23600,23550,3
|
|
20241104,151800,453857650,23600,23600,23600,23600,1
|
|
20241104,151700,453834050,23500,23500,23550,23500,43
|
|
20241104,151600,452823350,23550,23550,23550,23500,37
|
|
20241104,151500,451953550,23550,23500,23550,23500,33
|
|
20241104,151400,451177900,23500,23500,23500,23450,48
|
|
20241104,151300,450051500,23500,23450,23550,23450,43
|
|
20241104,151200,449041150,23450,23500,23500,23450,46
|
|
20241104,151100,447960700,23500,23500,23500,23450,51
|
|
20241104,151000,446763750,23500,23450,23500,23400,60
|
|
20241104,150900,445357300,23450,23450,23500,23400,132
|
|
20241104,150800,442265800,23500,23500,23500,23400,50
|
|
20241104,150700,441093950,23500,23450,23500,23450,45
|
|
20241104,150600,440038500,23500,23450,23500,23450,47
|
|
20241104,150500,438936250,23500,23450,23500,23450,37
|
|
20241104,150400,438068350,23500,23450,23500,23450,43
|
|
20241104,150300,437059350,23500,23450,23500,23450,43
|
|
20241104,150200,436050850,23450,23500,23500,23450,19
|
|
20241104,150100,435605100,23500,23450,23500,23450,64
|
|
20241104,150000,434102600,23450,23500,23500,23450,47
|
|
20241104,145900,432998850,23500,23500,23500,23450,31
|
|
20241104,145800,432271250,23550,23550,23550,23500,45
|
|
20241104,145700,431213500,23550,23550,23550,23500,23
|
|
20241104,145600,430672700,23550,23500,23550,23500,46
|
|
20241104,145500,429590950,23500,23450,23550,23450,72
|
|
20241104,145400,427900300,23450,23500,23500,23450,131
|
|
20241104,145300,424828050,23500,23500,23500,23450,4
|
|
20241104,145200,424734100,23550,23450,23550,23450,22
|
|
20241104,145100,424217600,23450,23450,23500,23450,78
|
|
20241104,145000,422388300,23450,23500,23500,23450,45
|
|
20241104,144900,421332950,23500,23500,23500,23500,15
|
|
20241104,144800,420980450,23450,23500,23500,23450,48
|
|
20241104,144700,419853200,23500,23500,23500,23450,47
|
|
20241104,144600,418750800,23500,23450,23500,23450,81
|
|
20241104,144500,416851250,23450,23500,23500,23450,31
|
|
20241104,144400,416123850,23450,23500,23500,23450,52
|
|
20241104,144300,414904000,23500,23500,23500,23500,10
|
|
20241104,144200,414669000,23500,23500,23550,23500,62
|
|
20241104,144100,413211800,23500,23550,23550,23500,29
|
|
20241104,144000,412530050,23550,23500,23550,23500,45
|
|
20241104,143900,411472400,23550,23500,23550,23500,51
|
|
20241104,143800,410273700,23550,23500,23550,23500,47
|
|
20241104,143700,409169050,23500,23550,23550,23500,51
|
|
20241104,143600,407970350,23550,23500,23550,23500,49
|
|
20241104,143500,406818700,23550,23500,23550,23500,35
|
|
20241104,143400,405996050,23500,23550,23550,23500,36
|
|
20241104,143300,405149750,23500,23500,23500,23450,63
|
|
20241104,143200,403669900,23500,23450,23500,23450,40
|
|
20241104,143100,402731650,23450,23500,23500,23450,23
|
|
20241104,143000,402191900,23500,23500,23500,23450,124
|
|
20241104,142900,399281150,23450,23500,23500,23450,36
|
|
20241104,142800,398435950,23500,23500,23550,23500,28
|
|
20241104,142700,397777800,23500,23550,23550,23500,20
|
|
20241104,142600,397307550,23550,23500,23550,23500,26
|
|
20241104,142500,396696450,23550,23550,23550,23550,3
|
|
20241104,142400,396625800,23500,23550,23550,23500,19
|
|
20241104,142300,396179100,23550,23600,23600,23550,5
|
|
20241104,142200,396061250,23600,23600,23600,23600,4
|
|
20241104,142100,395966850,23600,23550,23600,23550,2
|
|
20241104,142000,395919700,23550,23550,23550,23500,20
|
|
20241104,141900,395449500,23550,23500,23550,23500,20
|
|
20241104,141800,394979400,23550,23550,23550,23550,5
|
|
20241104,141700,394861650,23550,23550,23600,23550,16
|
|
20241104,141600,394484400,23550,23600,23600,23550,12
|
|
20241104,141500,394201750,23600,23600,23600,23600,2
|
|
20241104,141400,394154550,23550,23500,23550,23500,8
|
|
20241104,141300,393966500,23500,23550,23550,23500,23
|
|
20241104,141200,393425750,23500,23550,23550,23500,17
|
|
20241104,141100,393026150,23550,23550,23550,23550,4
|
|
20241104,141000,392931950,23550,23600,23600,23550,9
|
|
20241104,140900,392719750,23550,23550,23550,23550,1
|
|
20241104,140800,392696200,23550,23500,23550,23500,21
|
|
20241104,140700,392202650,23550,23550,23550,23550,9
|
|
20241104,140600,391990700,23550,23550,23550,23550,6
|
|
20241104,140500,391849400,23550,23550,23550,23550,13
|
|
20241104,140400,391543250,23600,23600,23600,23600,6
|
|
20241104,140300,391401650,23550,23600,23600,23550,19
|
|
20241104,140200,390954000,23600,23650,23650,23600,3
|
|
20241104,140100,390883100,23650,23500,23650,23500,277
|
|
20241104,140000,384360250,23550,23500,23550,23500,84
|
|
20241104,135900,382382400,23500,23550,23550,23500,11
|
|
20241104,135800,382123750,23500,23500,23500,23450,45
|
|
20241104,135700,381067000,23500,23500,23500,23500,4
|
|
20241104,135600,380973000,23450,23500,23500,23450,20
|
|
20241104,135500,380503750,23500,23500,23500,23450,17
|
|
20241104,135400,380105000,23500,23500,23500,23500,5
|
|
20241104,135300,379987500,23450,23500,23500,23450,19
|
|
20241104,135200,379541750,23450,23450,23450,23450,16
|
|
20241104,135100,379166550,23500,23500,23500,23450,22
|
|
20241104,135000,378650300,23450,23500,23500,23450,4
|
|
20241104,134900,378556400,23450,23500,23500,23450,279
|
|
20241104,134800,372013600,23500,23500,23500,23450,67
|
|
20241104,134700,370439850,23500,23500,23500,23500,5
|
|
20241104,134600,370322350,23450,23500,23500,23450,21
|
|
20241104,134500,369829600,23450,23450,23450,23450,15
|
|
20241104,134400,369477850,23500,23450,23500,23450,20
|
|
20241104,134300,369008650,23500,23500,23500,23500,135
|
|
20241104,134200,365836150,23450,23500,23500,23450,17
|
|
20241104,134100,365437400,23500,23450,23500,23450,21
|
|
20241104,134000,364944650,23500,23500,23500,23500,13
|
|
20241104,133900,364639150,23450,23500,23500,23450,31
|
|
20241104,133800,363911400,23500,23450,23500,23450,17
|
|
20241104,133700,363512650,23500,23450,23500,23450,20
|
|
20241104,133600,363043400,23500,23500,23500,23500,3
|
|
20241104,133500,362972900,23500,23500,23500,23450,27
|
|
20241104,133400,362339150,23500,23450,23500,23450,21
|
|
20241104,133300,361846450,23500,23500,23500,23500,4
|
|
20241104,133200,361752450,23500,23500,23500,23450,19
|
|
20241104,133100,361306700,23500,23450,23500,23450,18
|
|
20241104,133000,360884450,23500,23450,23500,23450,21
|
|
20241104,132900,360391800,23500,23500,23500,23500,4
|
|
20241104,132800,360297800,23450,23500,23500,23450,23
|
|
20241104,132700,359758050,23500,23500,23500,23450,18
|
|
20241104,132600,359335800,23500,23500,23500,23450,41
|
|
20241104,132500,358372400,23450,23500,23500,23450,47
|
|
20241104,132400,357269700,23500,23500,23500,23450,20
|
|
20241104,132300,356800450,23500,23450,23500,23450,20
|
|
20241104,132200,356331200,23500,23500,23500,23500,5
|
|
20241104,132100,356213700,23450,23500,23500,23450,57
|
|
20241104,132000,354874950,23500,23450,23500,23450,30
|
|
20241104,131900,354171300,23500,23450,23500,23450,20
|
|
20241104,131800,353702100,23400,23450,23450,23400,41
|
|
20241104,131700,352740900,23450,23400,23450,23400,9
|
|
20241104,131600,352529950,23350,23550,23550,23350,1599
|
|
20241104,131500,315152500,23600,23500,23600,23500,293
|
|
20241104,131400,308264850,23500,23500,23500,23450,176
|
|
20241104,131300,304129600,23500,23500,23500,23450,57
|
|
20241104,131200,302790850,23500,23700,23700,23500,540
|
|
20241104,131100,290097000,23700,23650,23700,23650,37
|
|
20241104,131000,289220150,23600,23550,23600,23500,60
|
|
20241104,130900,287807850,23550,23550,23550,23550,637
|
|
20241104,130800,272806500,23500,23550,23550,23500,20
|
|
20241104,130700,272336250,23550,23650,23650,23500,326
|
|
20241104,130600,264655050,23650,23600,23650,23600,19
|
|
20241104,130500,264206450,23650,23650,23650,23650,6
|
|
20241104,130400,264064550,23650,23650,23650,23650,9
|
|
20241104,130300,263851700,23650,23700,23700,23650,116
|
|
20241104,130200,261103050,23650,23650,23650,23650,3
|
|
20241104,130100,261032100,23600,23650,23650,23600,18
|
|
20241104,130000,260607150,23650,23600,23650,23600,19
|
|
20241104,125900,260158550,23650,23650,23650,23650,6
|
|
20241104,125800,260016650,23700,23650,23700,23650,19
|
|
20241104,125700,259567150,23650,23650,23650,23650,1
|
|
20241104,125600,259543500,23700,23600,23700,23600,7
|
|
20241104,125500,259377800,23700,23700,23700,23700,0
|
|
20241104,125400,259377800,23700,23700,23700,23700,0
|
|
20241104,125300,259377800,23700,23700,23700,23700,5
|
|
20241104,125200,259259300,23550,23600,23600,23550,2000
|
|
20241104,125100,212154100,23600,23600,23600,23600,158
|
|
20241104,125000,208425300,23600,23650,23650,23600,357
|
|
20241104,124900,199995150,23700,23650,23700,23650,2
|
|
20241104,124800,199947800,23700,23700,23700,23700,288
|
|
20241104,124700,193122200,23700,23700,23700,23700,7
|
|
20241104,124600,192956300,23700,23700,23700,23700,3
|
|
20241104,124500,192885200,23700,23700,23700,23700,27
|
|
20241104,124400,192245300,23700,23700,23700,23700,20
|
|
20241104,124300,191771300,23850,23850,23850,23850,0
|
|
20241104,124200,191771300,23850,23850,23850,23850,0
|
|
20241104,124100,191771300,23850,23700,23850,23700,469
|
|
20241104,124000,180655850,23700,23650,23700,23650,498
|
|
20241104,123900,168853300,23700,23850,23900,23700,536
|
|
20241104,123800,156131500,23900,23900,23900,23900,0
|
|
20241104,123700,156131500,23900,23900,23900,23900,0
|
|
20241104,123600,156131500,23900,23900,23900,23900,10
|
|
20241104,123500,155892500,23900,23900,23900,23900,1
|
|
20241104,123400,155868600,23900,23900,23900,23900,0
|
|
20241104,123300,155868600,23900,23900,23900,23900,5
|
|
20241104,123200,155749100,23900,23900,23900,23900,1
|
|
20241104,123100,155725200,23900,23900,23900,23900,0
|
|
20241104,123000,155725200,23900,23900,23900,23900,0
|
|
20241104,122900,155725200,23900,23900,23900,23900,0
|
|
20241104,122800,155725200,23900,23900,23900,23900,0
|
|
20241104,122700,155725200,23900,23900,23900,23900,0
|
|
20241104,122600,155725200,23900,23850,23900,23850,51
|
|
20241104,122500,154508800,23850,23850,23850,23850,0
|
|
20241104,122400,154508800,23850,23850,23850,23850,0
|
|
20241104,122300,154508800,23850,23850,23850,23850,0
|
|
20241104,122200,154508800,23850,23850,23850,23850,0
|
|
20241104,122100,154508800,23850,23850,23850,23850,0
|
|
20241104,122000,154508800,23850,23850,23850,23850,1
|
|
20241104,121900,154484950,23850,23800,23850,23800,11
|
|
20241104,121800,154222750,23750,23750,23750,23750,460
|
|
20241104,121700,143297750,23750,23750,23750,23750,0
|
|
20241104,121600,143297750,23750,23700,23750,23700,33
|
|
20241104,121500,142515500,23750,23750,23750,23700,17
|
|
20241104,121400,142111800,23750,23800,23900,23700,1044
|
|
20241104,121300,117313750,23950,23950,23950,23750,1016
|
|
20241104,121200,93148600,23950,23950,23950,23950,0
|
|
20241104,121100,93148600,23950,23950,23950,23950,0
|
|
20241104,121000,93148600,23950,23950,23950,23950,1
|
|
20241104,120900,93124650,23950,23950,23950,23950,0
|
|
20241104,120800,93124650,23950,23950,23950,23900,3
|
|
20241104,120700,93052850,23950,23950,23950,23950,0
|
|
20241104,120600,93052850,23950,23950,23950,23950,459
|
|
20241104,120500,82059800,23950,23950,23950,23950,23
|
|
20241104,120400,81508950,23950,24000,24000,23950,152
|
|
20241104,120300,77862100,24000,24000,24000,24000,566
|
|
20241104,120200,64278100,24000,24000,24000,24000,0
|
|
20241104,120100,64278100,24000,24000,24000,24000,1023
|
|
20241104,120000,39726100,24200,24250,24250,24000,587
|
|
20241104,115900,25603750,24250,24250,24250,24250,1
|
|
20241104,115800,25579500,24250,24250,24250,24250,1
|
|
20241104,115700,25555250,24250,24250,24250,24250,1
|
|
20241104,115600,25531000,24250,24250,24250,24250,2
|
|
20241104,115500,25482500,24250,24250,24250,24250,1
|
|
20241104,115400,25458250,24250,24250,24250,24250,1
|
|
20241104,115300,25434000,24250,24250,24250,24250,2
|
|
20241104,115200,25385500,24250,24250,24250,24250,1
|
|
20241104,115100,25361250,24250,24250,24250,24250,1
|
|
20241104,115000,25337000,24250,24250,24250,24250,1
|
|
20241104,114900,25312750,24300,24300,24300,24300,0
|
|
20241104,114800,25312750,24300,24300,24300,24300,1
|
|
20241104,114700,25288450,24300,24300,24300,24300,2
|
|
20241104,114600,25239850,24300,24300,24300,24300,1
|
|
20241104,114500,25215550,24300,24300,24300,24300,2
|
|
20241104,114400,25166950,24300,24300,24300,24300,1
|
|
20241104,114300,25142650,24300,24300,24300,24300,1
|
|
20241104,114200,25118350,24300,24350,24350,24300,75
|
|
20241104,114100,23295800,24300,24300,24300,24300,18
|
|
20241104,114000,22858400,24250,24250,24250,24250,2
|
|
20241104,113900,22809900,24250,24250,24250,24250,1
|
|
20241104,113800,22785650,24250,24250,24250,24250,6
|
|
20241104,113700,22640150,24250,24300,24300,24250,13
|
|
20241104,113600,22324300,24250,24250,24250,24250,40
|
|
20241104,113500,21354300,24250,24250,24250,24250,1
|
|
20241104,113400,21330050,24250,24250,24250,24250,2
|
|
20241104,113300,21281550,24250,24250,24250,24250,1
|
|
20241104,113200,21257300,24250,24250,24250,24250,1
|
|
20241104,113100,21233050,24250,24250,24250,24250,1
|
|
20241104,113000,21208800,24250,24250,24250,24250,1
|
|
20241104,112900,21184550,24250,24250,24250,24250,1
|
|
20241104,112800,21160300,24250,24250,24250,24250,2
|
|
20241104,112700,21111800,24250,24250,24250,24250,1
|
|
20241104,112600,21087550,24250,24250,24250,24250,1
|
|
20241104,112500,21063300,24250,24250,24250,24250,1
|
|
20241104,112400,21039050,24300,24300,24300,24300,1
|
|
20241104,112300,21014750,24300,24300,24300,24300,0
|
|
20241104,112200,21014750,24300,24300,24300,24300,0
|
|
20241104,112100,21014750,24300,24300,24300,24300,0
|
|
20241104,112000,21014750,24300,24300,24300,24300,0
|
|
20241104,111900,21014750,24300,24300,24300,24300,0
|
|
20241104,111800,21014750,24300,24300,24300,24300,0
|
|
20241104,111700,21014750,24300,24300,24300,24300,0
|
|
20241104,111600,21014750,24300,24300,24300,24300,0
|
|
20241104,111500,21014750,24300,24300,24300,24300,0
|
|
20241104,111400,21014750,24300,24300,24300,24300,30
|
|
20241104,111300,20285750,24300,24300,24300,24300,1
|
|
20241104,111200,20261450,24300,24300,24300,24300,0
|
|
20241104,111100,20261450,24300,24300,24300,24300,0
|
|
20241104,111000,20261450,24300,24300,24300,24300,30
|
|
20241104,110900,19532450,24300,24300,24300,24300,0
|
|
20241104,110800,19532450,24300,24300,24300,24300,1
|
|
20241104,110700,19508150,24300,24300,24300,24300,30
|
|
20241104,110600,18779150,24300,24300,24300,24300,0
|
|
20241104,110500,18779150,24300,24300,24300,24300,0
|
|
20241104,110400,18779150,24300,24300,24300,24300,0
|
|
20241104,110300,18779150,24300,24300,24300,24300,0
|
|
20241104,110200,18779150,24300,24300,24300,24300,0
|
|
20241104,110100,18779150,24300,24300,24300,24300,0
|
|
20241104,110000,18779150,24300,24300,24300,24300,0
|
|
20241104,105900,18779150,24300,24300,24300,24300,0
|
|
20241104,105800,18779150,24300,24300,24300,24300,0
|
|
20241104,105700,18779150,24300,24300,24300,24300,0
|
|
20241104,105600,18779150,24300,24300,24300,24300,0
|
|
20241104,105500,18779150,24300,24300,24300,24300,0
|
|
20241104,105400,18779150,24300,24300,24300,24300,0
|
|
20241104,105300,18779150,24300,24300,24300,24300,0
|
|
20241104,105200,18779150,24300,24300,24300,24300,0
|
|
20241104,105100,18779150,24300,24300,24300,24300,3
|
|
20241104,105000,18706250,24400,24400,24400,24400,0
|
|
20241104,104900,18706250,24400,24400,24400,24400,0
|
|
20241104,104800,18706250,24400,24400,24400,24400,0
|
|
20241104,104700,18706250,24400,24400,24400,24400,0
|
|
20241104,104600,18706250,24400,24400,24400,24400,0
|
|
20241104,104500,18706250,24400,24400,24400,24400,0
|
|
20241104,104400,18706250,24400,24400,24400,24400,0
|
|
20241104,104300,18706250,24400,24350,24400,24350,2
|
|
20241104,104200,18657500,24350,24350,24350,24350,0
|
|
20241104,104100,18657500,24350,24350,24350,24350,0
|
|
20241104,104000,18657500,24350,24350,24350,24350,0
|
|
20241104,103900,18657500,24350,24350,24350,24350,0
|
|
20241104,103800,18657500,24350,24350,24350,24350,0
|
|
20241104,103700,18657500,24350,24350,24350,24350,0
|
|
20241104,103600,18657500,24350,24350,24350,24350,0
|
|
20241104,103500,18657500,24350,24300,24350,24300,62
|
|
20241104,103400,17150700,24300,24300,24300,24300,0
|
|
20241104,103300,17150700,24300,24300,24300,24300,0
|
|
20241104,103200,17150700,24300,24300,24300,24300,0
|
|
20241104,103100,17150700,24300,24300,24300,24300,0
|
|
20241104,103000,17150700,24300,24300,24300,24300,0
|
|
20241104,102900,17150700,24300,24300,24300,24300,0
|
|
20241104,102800,17150700,24300,24300,24300,24300,0
|
|
20241104,102700,17150700,24300,24300,24300,24300,0
|
|
20241104,102600,17150700,24300,24300,24300,24300,3
|
|
20241104,102500,17077800,24250,24250,24250,24250,0
|
|
20241104,102400,17077800,24250,24250,24250,24250,31
|
|
20241104,102300,16326050,24200,24200,24200,24200,0
|
|
20241104,102200,16326050,24200,24200,24200,24200,0
|
|
20241104,102100,16326050,24200,24200,24200,24200,0
|
|
20241104,102000,16326050,24200,24200,24200,24200,0
|
|
20241104,101900,16326050,24200,24200,24200,24200,0
|
|
20241104,101800,16326050,24200,24200,24200,24150,133
|
|
20241104,101700,13111650,24200,24200,24200,24200,0
|
|
20241104,101600,13111650,24200,24200,24200,24200,0
|
|
20241104,101500,13111650,24200,24200,24200,24200,0
|
|
20241104,101400,13111650,24200,24200,24200,24200,0
|
|
20241104,101300,13111650,24200,24200,24200,24200,0
|
|
20241104,101200,13111650,24200,24200,24200,24200,0
|
|
20241104,101100,13111650,24200,24200,24200,24200,0
|
|
20241104,101000,13111650,24200,24200,24200,24200,5
|
|
20241104,100900,12990650,24200,24200,24200,24200,0
|
|
20241104,100800,12990650,24200,24200,24200,24200,2
|
|
20241104,100700,12942250,24450,24450,24450,24450,0
|
|
20241104,100600,12942250,24450,24450,24450,24450,0
|
|
20241104,100500,12942250,24450,24450,24450,24450,3
|
|
20241104,100400,12868900,24100,24100,24100,24100,0
|
|
20241104,100300,12868900,24100,24100,24100,24100,0
|
|
20241104,100200,12868900,24100,24100,24100,24100,0
|
|
20241104,100100,12868900,24100,24100,24100,24100,0
|
|
20241104,100000,12868900,24100,24100,24100,24100,0
|
|
20241104,095900,12868900,24100,24100,24100,24100,0
|
|
20241104,095800,12868900,24100,24100,24100,24100,0
|
|
20241104,095700,12868900,24100,24100,24100,24100,0
|
|
20241104,095600,12868900,24100,24100,24100,24100,0
|
|
20241104,095500,12868900,24100,24100,24100,24100,0
|
|
20241104,095400,12868900,24100,24100,24100,24100,0
|
|
20241104,095300,12868900,24100,24100,24100,24100,0
|
|
20241104,095200,12868900,24100,24100,24100,24100,0
|
|
20241104,095100,12868900,24100,24300,24300,24100,10
|
|
20241104,095000,12627150,24300,24300,24300,24300,0
|
|
20241104,094900,12627150,24300,24300,24300,24300,78
|
|
20241104,094800,10731750,24500,24500,24500,24500,0
|
|
20241104,094700,10731750,24500,24500,24500,24500,0
|
|
20241104,094600,10731750,24500,24500,24500,24500,3
|
|
20241104,094500,10658250,24500,24500,24500,24500,0
|
|
20241104,094400,10658250,24500,24500,24500,24500,0
|
|
20241104,094300,10658250,24500,24500,24500,24500,0
|
|
20241104,094200,10658250,24500,24500,24500,24500,20
|
|
20241104,094100,10168250,24150,24150,24150,24150,0
|
|
20241104,094000,10168250,24150,24150,24150,24150,0
|
|
20241104,093900,10168250,24150,24150,24150,24150,0
|
|
20241104,093800,10168250,24150,24150,24150,24150,0
|
|
20241104,093700,10168250,24150,24250,25100,24150,267
|
|
20241104,093600,3621850,24050,24050,24050,24050,0
|
|
20241104,093500,3621850,24050,24050,24050,24050,0
|
|
20241104,093400,3621850,24050,24050,24050,24050,0
|
|
20241104,093300,3621850,24050,24050,24050,24050,0
|
|
20241104,093200,3621850,24050,24050,24050,24050,0
|
|
20241104,093100,3621850,24050,24050,24050,24050,0
|
|
20241104,093000,3621850,24050,24050,24050,24050,0
|
|
20241104,092900,3621850,24050,24050,24050,24050,5
|
|
20241104,092800,3501600,24050,24050,24050,24050,9
|
|
20241104,092700,3285150,24250,24250,24250,24250,0
|
|
20241104,092600,3285150,24250,24250,24250,24250,4
|
|
20241104,092500,3188150,24250,24250,24250,24250,0
|
|
20241104,092400,3188150,24250,24250,24250,24250,0
|
|
20241104,092300,3188150,24250,24250,24250,24250,0
|
|
20241104,092200,3188150,24250,24250,24250,24250,0
|
|
20241104,092100,3188150,24250,24250,24250,24250,0
|
|
20241104,092000,3188150,24250,24250,24250,24250,0
|
|
20241104,091900,3188150,24250,24250,24250,24250,0
|
|
20241104,091800,3188150,24250,24250,24250,24250,1
|
|
20241104,091700,3163900,24300,24300,24300,24300,0
|
|
20241104,091600,3163900,24300,24300,24300,24300,0
|
|
20241104,091500,3163900,24300,24300,24300,24300,0
|
|
20241104,091400,3163900,24300,24300,24300,24300,0
|
|
20241104,091300,3163900,24300,24300,24300,24300,0
|
|
20241104,091200,3163900,24300,24300,24300,24300,0
|
|
20241104,091100,3163900,24300,24300,24300,24300,0
|
|
20241104,091000,3163900,24300,24300,24300,24300,10
|
|
20241104,090900,2920900,24400,24400,24400,24400,0
|
|
20241104,090800,2920900,24400,24400,24400,24400,0
|
|
20241104,090700,2920900,24400,24400,24400,24400,0
|
|
20241104,090600,2920900,24400,24400,24400,24400,0
|
|
20241104,090500,2920900,24400,24400,24400,24400,0
|
|
20241104,090400,2920900,24400,24150,24400,24150,42
|
|
20241104,090300,1904350,24150,24150,24150,24150,0
|
|
20241104,090200,1904350,24150,24150,24150,24150,1
|
|
20241104,090100,1880200,23800,23800,23800,23800,0
|
|
20241104,090000,1880200,23800,23800,23800,23800,79
|