667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,200400,142766450,23400,23400,23400,23400,41
|
|
20241105,200300,142766450,23400,23400,23400,23400,0
|
|
20241105,200200,142766450,23400,23400,23400,23400,0
|
|
20241105,200100,142766450,23400,23400,23400,23400,0
|
|
20241105,200000,142766450,23400,23400,23400,23400,0
|
|
20241105,195900,142766450,23400,23400,23400,23400,0
|
|
20241105,195800,142766450,23400,23400,23400,23400,0
|
|
20241105,195700,142766450,23400,23400,23400,23400,0
|
|
20241105,195600,142766450,23400,23400,23400,23400,0
|
|
20241105,195500,142766450,23400,23400,23400,23400,0
|
|
20241105,195400,142766450,23400,23400,23400,23400,0
|
|
20241105,195300,142766450,23400,23400,23400,23400,0
|
|
20241105,195200,142766450,23400,23400,23400,23400,0
|
|
20241105,195100,142766450,23400,23400,23400,23400,0
|
|
20241105,195000,142766450,23400,23400,23400,23400,0
|
|
20241105,194900,142766450,23400,23400,23400,23400,0
|
|
20241105,194800,142766450,23400,23400,23400,23400,0
|
|
20241105,194700,142766450,23400,23400,23400,23400,0
|
|
20241105,194600,142766450,23400,23400,23400,23400,0
|
|
20241105,194500,142766450,23400,23400,23400,23400,0
|
|
20241105,194400,142766450,23400,23400,23400,23400,0
|
|
20241105,194300,142766450,23400,23400,23400,23400,0
|
|
20241105,194200,142766450,23400,23400,23400,23400,0
|
|
20241105,194100,142766450,23400,23400,23400,23400,0
|
|
20241105,194000,142766450,23400,23400,23400,23400,0
|
|
20241105,193900,142766450,23400,23400,23400,23400,0
|
|
20241105,193800,142766450,23400,23400,23400,23400,0
|
|
20241105,193700,142766450,23400,23400,23400,23400,0
|
|
20241105,193600,142766450,23400,23400,23400,23400,0
|
|
20241105,193500,142766450,23400,23400,23400,23400,0
|
|
20241105,193400,142766450,23400,23400,23400,23400,41
|
|
20241105,193300,142766450,23400,23400,23400,23400,0
|
|
20241105,193200,142766450,23400,23400,23400,23400,0
|
|
20241105,193100,142766450,23400,23400,23400,23400,0
|
|
20241105,193000,142766450,23400,23400,23400,23400,0
|
|
20241105,192900,142766450,23400,23400,23400,23400,0
|
|
20241105,192800,142766450,23400,23400,23400,23400,0
|
|
20241105,192700,142766450,23400,23400,23400,23400,0
|
|
20241105,192600,142766450,23400,23400,23400,23400,0
|
|
20241105,192500,142766450,23400,23400,23400,23400,0
|
|
20241105,192400,142766450,23400,23400,23400,23400,0
|
|
20241105,192300,142766450,23400,23400,23400,23400,0
|
|
20241105,192200,142766450,23400,23400,23400,23400,0
|
|
20241105,192100,142766450,23400,23400,23400,23400,0
|
|
20241105,192000,142766450,23400,23400,23400,23400,0
|
|
20241105,191900,142766450,23400,23400,23400,23400,0
|
|
20241105,191800,142766450,23400,23400,23400,23400,0
|
|
20241105,191700,142766450,23400,23400,23400,23400,0
|
|
20241105,191600,142766450,23400,23400,23400,23400,0
|
|
20241105,191500,142766450,23400,23400,23400,23400,0
|
|
20241105,191400,142766450,23400,23400,23400,23400,0
|
|
20241105,191300,142766450,23400,23400,23400,23400,0
|
|
20241105,191200,142766450,23400,23400,23400,23400,0
|
|
20241105,191100,142766450,23400,23400,23400,23400,0
|
|
20241105,191000,142766450,23400,23400,23400,23400,0
|
|
20241105,190900,142766450,23400,23400,23400,23400,0
|
|
20241105,190800,142766450,23400,23400,23400,23400,0
|
|
20241105,190700,142766450,23400,23400,23400,23400,0
|
|
20241105,190600,142766450,23400,23400,23400,23400,0
|
|
20241105,190500,142766450,23400,23400,23400,23400,0
|
|
20241105,190400,142766450,23400,23400,23400,23400,41
|
|
20241105,190300,142766450,23400,23400,23400,23400,0
|
|
20241105,190200,142766450,23400,23400,23400,23400,0
|
|
20241105,190100,142766450,23400,23400,23400,23400,0
|
|
20241105,190000,142766450,23400,23400,23400,23400,0
|
|
20241105,185900,142766450,23400,23400,23400,23400,0
|
|
20241105,185800,142766450,23400,23400,23400,23400,0
|
|
20241105,185700,142766450,23400,23400,23400,23400,0
|
|
20241105,185600,142766450,23400,23400,23400,23400,0
|
|
20241105,185500,142766450,23400,23400,23400,23400,0
|
|
20241105,185400,142766450,23400,23400,23400,23400,0
|
|
20241105,185300,142766450,23400,23400,23400,23400,0
|
|
20241105,185200,142766450,23400,23400,23400,23400,0
|
|
20241105,185100,142766450,23400,23400,23400,23400,0
|
|
20241105,185000,142766450,23400,23400,23400,23400,0
|
|
20241105,184900,142766450,23400,23400,23400,23400,0
|
|
20241105,184800,142766450,23400,23400,23400,23400,0
|
|
20241105,184700,142766450,23400,23400,23400,23400,0
|
|
20241105,184600,142766450,23400,23400,23400,23400,0
|
|
20241105,184500,142766450,23400,23400,23400,23400,0
|
|
20241105,184400,142766450,23400,23400,23400,23400,0
|
|
20241105,184300,142766450,23400,23400,23400,23400,0
|
|
20241105,184200,142766450,23400,23400,23400,23400,0
|
|
20241105,184100,142766450,23400,23400,23400,23400,0
|
|
20241105,184000,142766450,23400,23400,23400,23400,0
|
|
20241105,183900,142766450,23400,23400,23400,23400,0
|
|
20241105,183800,142766450,23400,23400,23400,23400,0
|
|
20241105,183700,142766450,23400,23400,23400,23400,0
|
|
20241105,183600,142766450,23400,23400,23400,23400,0
|
|
20241105,183500,142766450,23400,23400,23400,23400,0
|
|
20241105,183400,142766450,23400,23400,23400,23400,41
|
|
20241105,183300,142766450,23400,23400,23400,23400,0
|
|
20241105,183200,142766450,23400,23400,23400,23400,0
|
|
20241105,183100,142766450,23400,23400,23400,23400,0
|
|
20241105,183000,142766450,23400,23400,23400,23400,0
|
|
20241105,182900,142766450,23400,23400,23400,23400,0
|
|
20241105,182800,142766450,23400,23400,23400,23400,0
|
|
20241105,182700,142766450,23400,23400,23400,23400,0
|
|
20241105,182600,142766450,23400,23400,23400,23400,0
|
|
20241105,182500,142766450,23400,23400,23400,23400,0
|
|
20241105,182400,142766450,23400,23400,23400,23400,0
|
|
20241105,182300,142766450,23400,23400,23400,23400,0
|
|
20241105,182200,142766450,23400,23400,23400,23400,0
|
|
20241105,182100,142766450,23400,23400,23400,23400,0
|
|
20241105,182000,142766450,23400,23400,23400,23400,0
|
|
20241105,181900,142766450,23400,23400,23400,23400,0
|
|
20241105,181800,142766450,23400,23400,23400,23400,0
|
|
20241105,181700,142766450,23400,23400,23400,23400,0
|
|
20241105,181600,142766450,23400,23400,23400,23400,0
|
|
20241105,181500,142766450,23400,23400,23400,23400,0
|
|
20241105,181400,142766450,23400,23400,23400,23400,0
|
|
20241105,181300,142766450,23400,23400,23400,23400,0
|
|
20241105,181200,142766450,23400,23400,23400,23400,0
|
|
20241105,181100,142766450,23400,23400,23400,23400,0
|
|
20241105,181000,142766450,23400,23400,23400,23400,0
|
|
20241105,180900,142766450,23400,23400,23400,23400,0
|
|
20241105,180800,142766450,23400,23400,23400,23400,0
|
|
20241105,180700,142766450,23400,23400,23400,23400,0
|
|
20241105,180600,142766450,23400,23400,23400,23400,0
|
|
20241105,180500,142766450,23400,23400,23400,23400,0
|
|
20241105,180400,142766450,23400,23400,23400,23400,41
|
|
20241105,180300,142766450,23400,23400,23400,23400,0
|
|
20241105,180200,142766450,23400,23400,23400,23400,0
|
|
20241105,180100,142766450,23400,23400,23400,23400,0
|
|
20241105,180000,142766450,23400,23400,23400,23400,0
|
|
20241105,175900,142766450,23400,23400,23400,23400,0
|
|
20241105,175800,142766450,23400,23400,23400,23400,0
|
|
20241105,175700,142766450,23400,23400,23400,23400,0
|
|
20241105,175600,142766450,23400,23400,23400,23400,0
|
|
20241105,175500,142766450,23400,23400,23400,23400,0
|
|
20241105,175400,142766450,23400,23400,23400,23400,0
|
|
20241105,175300,142766450,23400,23400,23400,23400,0
|
|
20241105,175200,142766450,23400,23400,23400,23400,0
|
|
20241105,175100,142766450,23400,23400,23400,23400,0
|
|
20241105,175000,142766450,23400,23400,23400,23400,0
|
|
20241105,174900,142766450,23400,23400,23400,23400,0
|
|
20241105,174800,142766450,23400,23400,23400,23400,0
|
|
20241105,174700,142766450,23400,23400,23400,23400,0
|
|
20241105,174600,142766450,23400,23400,23400,23400,0
|
|
20241105,174500,142766450,23400,23400,23400,23400,0
|
|
20241105,174400,142766450,23400,23400,23400,23400,0
|
|
20241105,174300,142766450,23400,23400,23400,23400,0
|
|
20241105,174200,142766450,23400,23400,23400,23400,0
|
|
20241105,174100,142766450,23400,23400,23400,23400,0
|
|
20241105,174000,142766450,23400,23400,23400,23400,0
|
|
20241105,173900,142766450,23400,23400,23400,23400,0
|
|
20241105,173800,142766450,23400,23400,23400,23400,0
|
|
20241105,173700,142766450,23400,23400,23400,23400,0
|
|
20241105,173600,142766450,23400,23400,23400,23400,0
|
|
20241105,173500,142766450,23400,23400,23400,23400,0
|
|
20241105,173400,142766450,23400,23400,23400,23400,41
|
|
20241105,173300,142766450,23400,23400,23400,23400,0
|
|
20241105,173200,142766450,23400,23400,23400,23400,0
|
|
20241105,173100,142766450,23400,23400,23400,23400,0
|
|
20241105,173000,142766450,23400,23400,23400,23400,0
|
|
20241105,172900,142766450,23400,23400,23400,23400,0
|
|
20241105,172800,142766450,23400,23400,23400,23400,0
|
|
20241105,172700,142766450,23400,23400,23400,23400,0
|
|
20241105,172600,142766450,23400,23400,23400,23400,0
|
|
20241105,172500,142766450,23400,23400,23400,23400,0
|
|
20241105,172400,142766450,23400,23400,23400,23400,0
|
|
20241105,172300,142766450,23400,23400,23400,23400,0
|
|
20241105,172200,142766450,23400,23400,23400,23400,0
|
|
20241105,172100,142766450,23400,23400,23400,23400,0
|
|
20241105,172000,142766450,23400,23400,23400,23400,0
|
|
20241105,171900,142766450,23400,23400,23400,23400,0
|
|
20241105,171800,142766450,23400,23400,23400,23400,0
|
|
20241105,171700,142766450,23400,23400,23400,23400,0
|
|
20241105,171600,142766450,23400,23400,23400,23400,0
|
|
20241105,171500,142766450,23400,23400,23400,23400,0
|
|
20241105,171400,142766450,23400,23400,23400,23400,0
|
|
20241105,171300,142766450,23400,23400,23400,23400,0
|
|
20241105,171200,142766450,23400,23400,23400,23400,0
|
|
20241105,171100,142766450,23400,23400,23400,23400,0
|
|
20241105,171000,142766450,23400,23400,23400,23400,0
|
|
20241105,170900,142766450,23400,23400,23400,23400,0
|
|
20241105,170800,142766450,23400,23400,23400,23400,0
|
|
20241105,170700,142766450,23400,23400,23400,23400,0
|
|
20241105,170600,142766450,23400,23400,23400,23400,0
|
|
20241105,170500,142766450,23400,23400,23400,23400,0
|
|
20241105,170400,142766450,23400,23400,23400,23400,41
|
|
20241105,170300,142766450,23400,23400,23400,23400,0
|
|
20241105,170200,142766450,23400,23400,23400,23400,0
|
|
20241105,170100,142766450,23400,23400,23400,23400,0
|
|
20241105,170000,142766450,23400,23400,23400,23400,0
|
|
20241105,165900,142766450,23400,23400,23400,23400,0
|
|
20241105,165800,142766450,23400,23400,23400,23400,0
|
|
20241105,165700,142766450,23400,23400,23400,23400,0
|
|
20241105,165600,142766450,23400,23400,23400,23400,0
|
|
20241105,165500,142766450,23400,23400,23400,23400,0
|
|
20241105,165400,142766450,23400,23400,23400,23400,0
|
|
20241105,165300,142766450,23400,23400,23400,23400,0
|
|
20241105,165200,142766450,23400,23400,23400,23400,0
|
|
20241105,165100,142766450,23400,23400,23400,23400,0
|
|
20241105,165000,142766450,23400,23400,23400,23400,0
|
|
20241105,164900,142766450,23400,23400,23400,23400,0
|
|
20241105,164800,142766450,23400,23400,23400,23400,0
|
|
20241105,164700,142766450,23400,23400,23400,23400,0
|
|
20241105,164600,142766450,23400,23400,23400,23400,0
|
|
20241105,164500,142766450,23400,23400,23400,23400,0
|
|
20241105,164400,142766450,23400,23400,23400,23400,0
|
|
20241105,164300,142766450,23400,23400,23400,23400,0
|
|
20241105,164200,142766450,23400,23400,23400,23400,0
|
|
20241105,164100,142766450,23400,23400,23400,23400,0
|
|
20241105,164000,142766450,23400,23400,23400,23400,0
|
|
20241105,163900,142766450,23400,23400,23400,23400,0
|
|
20241105,163800,142766450,23400,23400,23400,23400,0
|
|
20241105,163700,142766450,23400,23400,23400,23400,0
|
|
20241105,163600,142766450,23400,23400,23400,23400,0
|
|
20241105,163500,142766450,23400,23400,23400,23400,0
|
|
20241105,163400,142766450,23400,23400,23400,23400,41
|
|
20241105,163300,142766450,23400,23400,23400,23400,0
|
|
20241105,163200,142766450,23400,23400,23400,23400,0
|
|
20241105,163100,142766450,23400,23400,23400,23400,0
|
|
20241105,163000,142766450,23400,23400,23400,23400,0
|
|
20241105,162900,142766450,23400,23400,23400,23400,0
|
|
20241105,162800,142766450,23400,23400,23400,23400,0
|
|
20241105,162700,142766450,23400,23400,23400,23400,0
|
|
20241105,162600,142766450,23400,23400,23400,23400,0
|
|
20241105,162500,142766450,23400,23400,23400,23400,0
|
|
20241105,162400,142766450,23400,23400,23400,23400,0
|
|
20241105,162300,142766450,23400,23400,23400,23400,0
|
|
20241105,162200,142766450,23400,23400,23400,23400,0
|
|
20241105,162100,142766450,23400,23400,23400,23400,0
|
|
20241105,162000,142766450,23400,23400,23400,23400,0
|
|
20241105,161900,142766450,23400,23400,23400,23400,0
|
|
20241105,161800,142766450,23400,23400,23400,23400,0
|
|
20241105,161700,142766450,23400,23400,23400,23400,0
|
|
20241105,161600,142766450,23400,23400,23400,23400,0
|
|
20241105,161500,142766450,23400,23400,23400,23400,0
|
|
20241105,161400,142766450,23400,23400,23400,23400,0
|
|
20241105,161300,142766450,23400,23400,23400,23400,0
|
|
20241105,161200,142766450,23400,23400,23400,23400,0
|
|
20241105,161100,142766450,23400,23400,23400,23400,0
|
|
20241105,161000,142766450,23400,23400,23400,23400,0
|
|
20241105,160900,142766450,23400,23400,23400,23400,0
|
|
20241105,160800,142766450,23400,23400,23400,23400,0
|
|
20241105,160700,142766450,23400,23400,23400,23400,0
|
|
20241105,160600,142766450,23400,23400,23400,23400,0
|
|
20241105,160500,142766450,23400,23400,23400,23400,0
|
|
20241105,160400,142766450,23400,23400,23400,23400,41
|
|
20241105,160300,142766450,23400,23400,23400,23400,0
|
|
20241105,160200,142766450,23400,23400,23400,23400,0
|
|
20241105,160100,142766450,23400,23400,23400,23400,0
|
|
20241105,160000,142766450,23400,23400,23400,23400,0
|
|
20241105,155900,142766450,23400,23400,23400,23400,0
|
|
20241105,155800,142766450,23400,23400,23400,23400,0
|
|
20241105,155700,142766450,23400,23400,23400,23400,0
|
|
20241105,155600,142766450,23400,23400,23400,23400,0
|
|
20241105,155500,142766450,23400,23400,23400,23400,0
|
|
20241105,155400,142766450,23400,23400,23400,23400,0
|
|
20241105,155300,142766450,23400,23400,23400,23400,0
|
|
20241105,155200,142766450,23400,23400,23400,23400,0
|
|
20241105,155100,142766450,23400,23400,23400,23400,0
|
|
20241105,155000,142766450,23400,23400,23400,23400,0
|
|
20241105,154900,142766450,23400,23400,23400,23400,0
|
|
20241105,154800,142766450,23400,23400,23400,23400,0
|
|
20241105,154700,142766450,23400,23400,23400,23400,0
|
|
20241105,154600,142766450,23400,23400,23400,23400,0
|
|
20241105,154500,142766450,23400,23400,23400,23400,0
|
|
20241105,154400,142766450,23400,23400,23400,23400,0
|
|
20241105,154300,142766450,23400,23400,23400,23400,0
|
|
20241105,154200,142766450,23400,23400,23400,23400,0
|
|
20241105,154100,142766450,23400,23400,23400,23400,0
|
|
20241105,154000,142766450,23400,23400,23400,23400,0
|
|
20241105,153900,142766450,23400,23400,23400,23400,0
|
|
20241105,153800,142766450,23400,23400,23400,23400,0
|
|
20241105,153700,142766450,23400,23400,23400,23400,0
|
|
20241105,153600,142766450,23400,23400,23400,23400,0
|
|
20241105,153500,142766450,23400,23400,23400,23400,0
|
|
20241105,153400,142766450,23400,23400,23400,23400,41
|
|
20241105,153300,142766450,23400,23400,23400,23400,0
|
|
20241105,153200,142766450,23400,23400,23400,23400,0
|
|
20241105,153100,142766450,23400,23400,23400,23400,0
|
|
20241105,153000,142766450,23400,23400,23400,23400,41
|
|
20241105,152900,141807050,23400,23400,23400,23400,0
|
|
20241105,152800,141807050,23400,23400,23400,23400,0
|
|
20241105,152700,141807050,23400,23400,23400,23400,0
|
|
20241105,152600,141807050,23400,23400,23400,23400,0
|
|
20241105,152500,141807050,23400,23400,23400,23400,0
|
|
20241105,152400,141807050,23400,23400,23400,23400,0
|
|
20241105,152300,141807050,23400,23400,23400,23400,0
|
|
20241105,152200,141807050,23400,23400,23400,23400,0
|
|
20241105,152100,141807050,23400,23400,23400,23400,0
|
|
20241105,152000,141807050,23400,23400,23400,23400,0
|
|
20241105,151900,141807050,23400,23500,23500,23400,20
|
|
20241105,151800,141338950,23350,23350,23350,23350,0
|
|
20241105,151700,141338950,23350,23350,23350,23350,2
|
|
20241105,151600,141292250,23400,23400,23400,23400,16
|
|
20241105,151500,140917850,23400,23400,23400,23400,0
|
|
20241105,151400,140917850,23400,23350,23400,23350,32
|
|
20241105,151300,140169850,23400,23400,23400,23400,32
|
|
20241105,151200,139421050,23400,23400,23400,23400,5
|
|
20241105,151100,139304050,23350,23350,23350,23350,32
|
|
20241105,151000,138556850,23350,23400,23400,23350,16
|
|
20241105,150900,138182500,23500,23500,23500,23500,0
|
|
20241105,150800,138182500,23500,23500,23500,23500,0
|
|
20241105,150700,138182500,23500,23500,23500,23500,0
|
|
20241105,150600,138182500,23500,23500,23500,23500,0
|
|
20241105,150500,138182500,23500,23350,23500,23350,17
|
|
20241105,150400,137785400,23350,23400,23400,23350,7
|
|
20241105,150300,137621650,23400,23400,23400,23400,10
|
|
20241105,150200,137387650,23400,23400,23400,23400,16
|
|
20241105,150100,137013250,23400,23400,23400,23400,15
|
|
20241105,150000,136662250,23400,23400,23400,23400,13
|
|
20241105,145900,136358050,23400,23400,23400,23400,15
|
|
20241105,145800,136007050,23350,23400,23400,23350,16
|
|
20241105,145700,135633250,23400,23400,23400,23400,0
|
|
20241105,145600,135633250,23400,23400,23400,23400,16
|
|
20241105,145500,135258850,23400,23400,23400,23400,16
|
|
20241105,145400,134884450,23400,23450,23450,23400,16
|
|
20241105,145300,134509600,23400,23400,23400,23400,0
|
|
20241105,145200,134509600,23400,23400,23450,23400,17
|
|
20241105,145100,134111700,23500,23400,23500,23400,27
|
|
20241105,145000,133478800,23400,23450,23450,23400,16
|
|
20241105,144900,133104200,23400,23400,23400,23400,29
|
|
20241105,144800,132425600,23400,23400,23400,23350,48
|
|
20241105,144700,131303200,23350,23400,23400,23350,16
|
|
20241105,144600,130929100,23350,23350,23350,23350,32
|
|
20241105,144500,130181900,23350,23400,23400,23350,14
|
|
20241105,144400,129854350,23400,23400,23400,23400,3
|
|
20241105,144300,129784150,23550,23550,23550,23550,0
|
|
20241105,144200,129784150,23550,23550,23550,23550,0
|
|
20241105,144100,129784150,23550,23550,23550,23550,0
|
|
20241105,144000,129784150,23550,23350,23550,23350,4
|
|
20241105,143900,129690200,23350,23450,23450,23350,233
|
|
20241105,143800,124236450,23450,23450,23450,23450,0
|
|
20241105,143700,124236450,23450,23450,23450,23450,21
|
|
20241105,143600,123744000,23450,23450,23450,23450,11
|
|
20241105,143500,123486050,23450,23450,23450,23450,32
|
|
20241105,143400,122735650,23450,23450,23450,23450,0
|
|
20241105,143300,122735650,23450,23450,23450,23450,17
|
|
20241105,143200,122337000,23550,23550,23550,23550,0
|
|
20241105,143100,122337000,23550,23550,23550,23550,0
|
|
20241105,143000,122337000,23550,23550,23550,23550,16
|
|
20241105,142900,121960200,23550,23450,23550,23450,30
|
|
20241105,142800,121255350,23450,23450,23450,23450,0
|
|
20241105,142700,121255350,23450,23400,23450,23400,21
|
|
20241105,142600,120763750,23400,23400,23400,23400,100
|
|
20241105,142500,118423750,23400,23400,23400,23400,16
|
|
20241105,142400,118049350,23400,23400,23400,23400,15
|
|
20241105,142300,117698350,23400,23400,23400,23400,16
|
|
20241105,142200,117323950,23400,23400,23400,23400,0
|
|
20241105,142100,117323950,23400,23400,23400,23400,16
|
|
20241105,142000,116949550,23400,23400,23400,23400,17
|
|
20241105,141900,116551750,23400,23400,23400,23400,16
|
|
20241105,141800,116177350,23400,23400,23400,23400,0
|
|
20241105,141700,116177350,23400,23400,23400,23400,16
|
|
20241105,141600,115802950,23400,23400,23400,23400,16
|
|
20241105,141500,115428550,23400,23400,23400,23400,0
|
|
20241105,141400,115428550,23400,23400,23400,23400,17
|
|
20241105,141300,115030750,23400,23400,23400,23400,16
|
|
20241105,141200,114656350,23400,23400,23400,23400,16
|
|
20241105,141100,114281950,23400,23400,23400,23400,0
|
|
20241105,141000,114281950,23400,23400,23400,23400,16
|
|
20241105,140900,113907550,23400,23400,23400,23400,16
|
|
20241105,140800,113533150,23400,23450,23450,23400,17
|
|
20241105,140700,113134550,23450,23450,23450,23450,0
|
|
20241105,140600,113134550,23450,23450,23450,23450,16
|
|
20241105,140500,112759350,23450,23450,23450,23450,16
|
|
20241105,140400,112384150,23450,23450,23450,23450,16
|
|
20241105,140300,112008950,23450,23450,23450,23450,1
|
|
20241105,140200,111985500,23450,23450,23450,23450,17
|
|
20241105,140100,111586850,23450,23450,23450,23450,16
|
|
20241105,140000,111211650,23450,23450,23450,23450,16
|
|
20241105,135900,110836450,23450,23450,23450,23450,0
|
|
20241105,135800,110836450,23450,23450,23450,23450,32
|
|
20241105,135700,110086050,23450,23450,23450,23450,32
|
|
20241105,135600,109335650,23450,23450,23450,23450,16
|
|
20241105,135500,108960450,23450,23450,23450,23450,1
|
|
20241105,135400,108937000,23550,23550,23550,23550,0
|
|
20241105,135300,108937000,23550,23550,23550,23550,2
|
|
20241105,135200,108889900,23500,23500,23500,23500,16
|
|
20241105,135100,108513900,23500,23500,23500,23500,27
|
|
20241105,135000,107879400,23450,23450,23450,23450,17
|
|
20241105,134900,107480750,23450,23450,23450,23450,1
|
|
20241105,134800,107457300,23500,23500,23500,23500,0
|
|
20241105,134700,107457300,23500,23500,23500,23500,7
|
|
20241105,134600,107292800,23450,23450,23450,23450,32
|
|
20241105,134500,106542400,23450,23450,23450,23450,32
|
|
20241105,134400,105792000,23450,23450,23450,23450,0
|
|
20241105,134300,105792000,23450,23450,23450,23450,32
|
|
20241105,134200,105041600,23450,23450,23450,23450,16
|
|
20241105,134100,104666400,23500,23500,23500,23500,0
|
|
20241105,134000,104666400,23500,23500,23500,23500,0
|
|
20241105,133900,104666400,23500,23500,23500,23500,0
|
|
20241105,133800,104666400,23500,23500,23500,23500,0
|
|
20241105,133700,104666400,23500,23450,23500,23450,49
|
|
20241105,133600,103516550,23450,23450,23450,23450,0
|
|
20241105,133500,103516550,23450,23450,23450,23450,16
|
|
20241105,133400,103141350,23450,23500,23500,23450,72
|
|
20241105,133300,101452450,23450,23450,23450,23450,16
|
|
20241105,133200,101077250,23550,23550,23550,23550,2
|
|
20241105,133100,101030150,23450,23450,23450,23450,32
|
|
20241105,133000,100279750,23450,23450,23450,23450,1
|
|
20241105,132900,100256300,23550,23550,23550,23550,0
|
|
20241105,132800,100256300,23550,23550,23550,23550,0
|
|
20241105,132700,100256300,23550,23450,23550,23450,6
|
|
20241105,132600,100115100,23450,23450,23450,23450,70
|
|
20241105,132500,98473600,23450,23400,23450,23400,26
|
|
20241105,132400,97864700,23400,23400,23400,23400,1
|
|
20241105,132300,97841300,23400,23400,23400,23400,16
|
|
20241105,132200,97466900,23400,23400,23400,23400,32
|
|
20241105,132100,96718100,23400,23400,23400,23400,0
|
|
20241105,132000,96718100,23400,23400,23400,23400,32
|
|
20241105,131900,95969300,23400,23400,23400,23400,17
|
|
20241105,131800,95571500,23400,23400,23400,23400,1
|
|
20241105,131700,95548100,23450,23450,23450,23450,0
|
|
20241105,131600,95548100,23450,23450,23450,23450,2
|
|
20241105,131500,95501200,23450,23450,23450,23450,39
|
|
20241105,131400,94586650,23450,23450,23450,23450,2
|
|
20241105,131300,94539750,23450,23450,23450,23450,24
|
|
20241105,131200,93976950,23450,23400,23450,23400,59
|
|
20241105,131100,92594250,23450,23450,23450,23450,1
|
|
20241105,131000,92570800,23450,23450,23450,23450,0
|
|
20241105,130900,92570800,23450,23450,23450,23450,40
|
|
20241105,130800,91632800,23400,23400,23400,23400,15
|
|
20241105,130700,91281800,23450,23450,23450,23450,0
|
|
20241105,130600,91281800,23450,23450,23450,23450,16
|
|
20241105,130500,90906600,23500,23500,23500,23500,0
|
|
20241105,130400,90906600,23500,23450,23500,23450,133
|
|
20241105,130300,87786500,23500,23500,23500,23500,0
|
|
20241105,130200,87786500,23500,23500,23500,23500,15
|
|
20241105,130100,87434000,23500,23500,23500,23500,0
|
|
20241105,130000,87434000,23500,23500,23500,23500,0
|
|
20241105,125900,87434000,23500,23500,23500,23500,1
|
|
20241105,125800,87410500,23450,23450,23450,23450,0
|
|
20241105,125700,87410500,23450,23450,23450,23450,0
|
|
20241105,125600,87410500,23450,23450,23450,23450,0
|
|
20241105,125500,87410500,23450,23450,23450,23450,0
|
|
20241105,125400,87410500,23450,23450,23450,23450,0
|
|
20241105,125300,87410500,23450,23450,23450,23450,1
|
|
20241105,125200,87387050,23600,23450,23600,23450,6
|
|
20241105,125100,87246000,23450,23450,23450,23450,0
|
|
20241105,125000,87246000,23450,23450,23450,23450,1
|
|
20241105,124900,87222550,23500,23500,23500,23500,16
|
|
20241105,124800,86846550,23500,23500,23500,23500,6
|
|
20241105,124700,86705550,23500,23450,23500,23450,3
|
|
20241105,124600,86635100,23500,23500,23500,23500,0
|
|
20241105,124500,86635100,23500,23400,23500,23350,1188
|
|
20241105,124400,58887000,23400,23450,23450,23400,200
|
|
20241105,124300,54206000,23450,23450,23450,23450,0
|
|
20241105,124200,54206000,23450,23450,23450,23450,0
|
|
20241105,124100,54206000,23450,23500,23500,23450,195
|
|
20241105,124000,49629350,23600,23600,23600,23600,0
|
|
20241105,123900,49629350,23600,23600,23600,23600,0
|
|
20241105,123800,49629350,23600,23600,23600,23600,4
|
|
20241105,123700,49534950,23500,23500,23500,23500,0
|
|
20241105,123600,49534950,23500,23500,23500,23500,0
|
|
20241105,123500,49534950,23500,23500,23500,23500,0
|
|
20241105,123400,49534950,23500,23500,23500,23500,1
|
|
20241105,123300,49511450,23500,23500,23500,23500,0
|
|
20241105,123200,49511450,23500,23500,23500,23500,0
|
|
20241105,123100,49511450,23500,23500,23500,23500,0
|
|
20241105,123000,49511450,23500,23500,23500,23500,0
|
|
20241105,122900,49511450,23500,23500,23500,23500,0
|
|
20241105,122800,49511450,23500,23500,23500,23500,1
|
|
20241105,122700,49487950,23500,23500,23500,23500,0
|
|
20241105,122600,49487950,23500,23500,23500,23500,0
|
|
20241105,122500,49487950,23500,23500,23500,23500,0
|
|
20241105,122400,49487950,23500,23500,23500,23500,0
|
|
20241105,122300,49487950,23500,23500,23500,23500,0
|
|
20241105,122200,49487950,23500,23500,23500,23500,1
|
|
20241105,122100,49464450,23600,23600,23600,23600,0
|
|
20241105,122000,49464450,23600,23600,23600,23600,1
|
|
20241105,121900,49440850,23500,23500,23500,23500,0
|
|
20241105,121800,49440850,23500,23500,23500,23500,0
|
|
20241105,121700,49440850,23500,23500,23500,23500,0
|
|
20241105,121600,49440850,23500,23500,23500,23500,1
|
|
20241105,121500,49417350,23500,23500,23500,23500,0
|
|
20241105,121400,49417350,23500,23500,23500,23500,1
|
|
20241105,121300,49393850,23500,23500,23500,23500,0
|
|
20241105,121200,49393850,23500,23500,23500,23500,0
|
|
20241105,121100,49393850,23500,23500,23500,23500,0
|
|
20241105,121000,49393850,23500,23500,23500,23500,0
|
|
20241105,120900,49393850,23500,23500,23500,23500,1
|
|
20241105,120800,49370350,23600,23600,23600,23600,21
|
|
20241105,120700,48874750,23600,23600,23600,23600,5
|
|
20241105,120600,48756750,23500,23500,23500,23500,0
|
|
20241105,120500,48756750,23500,23500,23500,23500,0
|
|
20241105,120400,48756750,23500,23500,23500,23500,0
|
|
20241105,120300,48756750,23500,23500,23500,23500,1
|
|
20241105,120200,48733250,23500,23500,23500,23500,0
|
|
20241105,120100,48733250,23500,23500,23500,23500,0
|
|
20241105,120000,48733250,23500,23500,23500,23500,0
|
|
20241105,115900,48733250,23500,23500,23500,23500,1
|
|
20241105,115800,48709750,23500,23500,23500,23500,1
|
|
20241105,115700,48686250,23500,23500,23500,23500,2
|
|
20241105,115600,48639250,23500,23500,23500,23500,1
|
|
20241105,115500,48615750,23500,23500,23500,23500,1
|
|
20241105,115400,48592250,23500,23500,23500,23500,1
|
|
20241105,115300,48568750,23500,23500,23500,23500,1
|
|
20241105,115200,48545250,23500,23500,23500,23500,2
|
|
20241105,115100,48498250,23500,23500,23500,23500,2
|
|
20241105,115000,48451250,23500,23500,23500,23500,1
|
|
20241105,114900,48427750,23500,23500,23500,23500,1
|
|
20241105,114800,48404250,23500,23500,23500,23500,1
|
|
20241105,114700,48380750,23500,23500,23500,23500,45
|
|
20241105,114600,47323250,23500,23500,23500,23500,1
|
|
20241105,114500,47299750,23500,23500,23500,23500,2
|
|
20241105,114400,47252750,23500,23500,23500,23500,2
|
|
20241105,114300,47205750,23500,23500,23500,23500,1
|
|
20241105,114200,47182250,23500,23500,23500,23500,1
|
|
20241105,114100,47158750,23500,23500,23500,23500,1
|
|
20241105,114000,47135250,23500,23500,23500,23500,1
|
|
20241105,113900,47111750,23500,23500,23500,23500,2
|
|
20241105,113800,47064750,23500,23500,23650,23500,6
|
|
20241105,113700,46923150,23500,23500,23500,23500,2
|
|
20241105,113600,46876150,23500,23500,23500,23500,1
|
|
20241105,113500,46852650,23500,23500,23500,23500,1
|
|
20241105,113400,46829150,23500,23500,23500,23500,1
|
|
20241105,113300,46805650,23500,23500,23500,23500,1
|
|
20241105,113200,46782150,23500,23500,23500,23500,3
|
|
20241105,113100,46711650,23500,23500,23500,23500,1
|
|
20241105,113000,46688150,23500,23500,23500,23500,1
|
|
20241105,112900,46664650,23500,23500,23500,23500,1
|
|
20241105,112800,46641150,23500,23500,23500,23500,1
|
|
20241105,112700,46617650,23500,23500,23500,23500,1
|
|
20241105,112600,46594150,23500,23500,23500,23500,2
|
|
20241105,112500,46547150,23500,23500,23500,23500,2
|
|
20241105,112400,46500150,23500,23500,23500,23500,1
|
|
20241105,112300,46476650,23500,23500,23500,23500,1
|
|
20241105,112200,46453150,23500,23500,23500,23500,1
|
|
20241105,112100,46429650,23500,23500,23500,23500,1
|
|
20241105,112000,46406150,23500,23500,23500,23500,1
|
|
20241105,111900,46382650,23500,23500,23500,23500,4
|
|
20241105,111800,46288650,23500,23500,23500,23500,1
|
|
20241105,111700,46265150,23650,23500,23650,23500,5
|
|
20241105,111600,46147050,23500,23500,23500,23500,1
|
|
20241105,111500,46123550,23500,23500,23500,23500,1
|
|
20241105,111400,46100050,23500,23500,23500,23500,1
|
|
20241105,111300,46076550,23500,23500,23500,23500,2
|
|
20241105,111200,46029550,23500,23500,23500,23500,2
|
|
20241105,111100,45982550,23500,23500,23500,23500,1
|
|
20241105,111000,45959050,23500,23500,23500,23500,1
|
|
20241105,110900,45935550,23500,23500,23500,23500,1
|
|
20241105,110800,45912050,23500,23500,23500,23500,1
|
|
20241105,110700,45888550,23500,23500,23500,23500,2
|
|
20241105,110600,45841550,23500,23500,23500,23500,1
|
|
20241105,110500,45818050,23500,23500,23500,23500,0
|
|
20241105,110400,45818050,23500,23500,23500,23500,0
|
|
20241105,110300,45818050,23500,23500,23500,23500,0
|
|
20241105,110200,45818050,23500,23500,23500,23500,0
|
|
20241105,110100,45818050,23500,23500,23500,23500,1
|
|
20241105,110000,45794550,23500,23500,23500,23500,1
|
|
20241105,105900,45771050,23500,23500,23500,23500,0
|
|
20241105,105800,45771050,23500,23500,23500,23500,0
|
|
20241105,105700,45771050,23500,23500,23500,23500,0
|
|
20241105,105600,45771050,23500,23500,23500,23500,0
|
|
20241105,105500,45771050,23500,23500,23500,23500,0
|
|
20241105,105400,45771050,23500,23500,23500,23500,0
|
|
20241105,105300,45771050,23500,23500,23500,23500,0
|
|
20241105,105200,45771050,23500,23500,23500,23500,0
|
|
20241105,105100,45771050,23500,23500,23500,23500,0
|
|
20241105,105000,45771050,23500,23500,23500,23500,0
|
|
20241105,104900,45771050,23500,23500,23500,23500,0
|
|
20241105,104800,45771050,23500,23500,23500,23500,0
|
|
20241105,104700,45771050,23500,23500,23500,23500,0
|
|
20241105,104600,45771050,23500,23500,23500,23500,0
|
|
20241105,104500,45771050,23500,23500,23500,23500,0
|
|
20241105,104400,45771050,23500,23500,23500,23500,0
|
|
20241105,104300,45771050,23500,23500,23500,23500,0
|
|
20241105,104200,45771050,23500,23500,23500,23500,0
|
|
20241105,104100,45771050,23500,23500,23500,23500,0
|
|
20241105,104000,45771050,23500,23500,23500,23500,0
|
|
20241105,103900,45771050,23500,23500,23500,23500,0
|
|
20241105,103800,45771050,23500,23500,23500,23500,0
|
|
20241105,103700,45771050,23500,23500,23500,23500,0
|
|
20241105,103600,45771050,23500,23450,23500,23450,200
|
|
20241105,103500,41076050,23450,23500,23500,23450,400
|
|
20241105,103400,31678450,23500,23550,23550,23500,54
|
|
20241105,103300,30406850,23500,23500,23500,23500,0
|
|
20241105,103200,30406850,23500,23500,23500,23500,0
|
|
20241105,103100,30406850,23500,23500,23500,23500,0
|
|
20241105,103000,30406850,23500,23500,23500,23500,0
|
|
20241105,102900,30406850,23500,23500,23500,23500,0
|
|
20241105,102800,30406850,23500,23500,23500,23500,0
|
|
20241105,102700,30406850,23500,23500,23500,23500,0
|
|
20241105,102600,30406850,23500,23500,23500,23500,0
|
|
20241105,102500,30406850,23500,23650,23650,23500,4
|
|
20241105,102400,30312700,23650,23650,23650,23650,0
|
|
20241105,102300,30312700,23650,23650,23650,23650,0
|
|
20241105,102200,30312700,23650,23650,23650,23650,0
|
|
20241105,102100,30312700,23650,23650,23650,23650,0
|
|
20241105,102000,30312700,23650,23650,23650,23650,0
|
|
20241105,101900,30312700,23650,23650,23650,23650,0
|
|
20241105,101800,30312700,23650,23650,23650,23650,0
|
|
20241105,101700,30312700,23650,23650,23650,23650,0
|
|
20241105,101600,30312700,23650,23650,23650,23650,3
|
|
20241105,101500,30241750,23500,23500,23500,23500,0
|
|
20241105,101400,30241750,23500,23500,23500,23500,0
|
|
20241105,101300,30241750,23500,23500,23500,23500,0
|
|
20241105,101200,30241750,23500,23500,23500,23500,0
|
|
20241105,101100,30241750,23500,23500,23500,23500,0
|
|
20241105,101000,30241750,23500,23500,23500,23500,0
|
|
20241105,100900,30241750,23500,23550,23550,23500,230
|
|
20241105,100800,24835200,23550,23550,23550,23550,0
|
|
20241105,100700,24835200,23550,23650,23650,23550,384
|
|
20241105,100600,15764750,23650,23650,23650,23650,0
|
|
20241105,100500,15764750,23650,23650,23650,23650,0
|
|
20241105,100400,15764750,23650,23650,23650,23650,0
|
|
20241105,100300,15764750,23650,23650,23650,23650,0
|
|
20241105,100200,15764750,23650,23700,23700,23650,7
|
|
20241105,100100,15598950,23650,23650,23650,23650,0
|
|
20241105,100000,15598950,23650,23650,23650,23650,53
|
|
20241105,095900,14345500,23700,23700,23700,23700,0
|
|
20241105,095800,14345500,23700,23700,23700,23700,0
|
|
20241105,095700,14345500,23700,23700,23700,23700,0
|
|
20241105,095600,14345500,23700,23700,23700,23700,0
|
|
20241105,095500,14345500,23700,23700,23700,23700,30
|
|
20241105,095400,13634500,23700,23700,23700,23700,22
|
|
20241105,095300,13113100,23700,23700,23700,23700,9
|
|
20241105,095200,12899800,23700,23750,23750,23700,44
|
|
20241105,095100,11854900,23750,23750,23750,23750,0
|
|
20241105,095000,11854900,23750,23750,23750,23750,0
|
|
20241105,094900,11854900,23750,23750,23750,23750,0
|
|
20241105,094800,11854900,23750,23750,23750,23750,0
|
|
20241105,094700,11854900,23750,23750,23750,23750,0
|
|
20241105,094600,11854900,23750,23750,23750,23750,0
|
|
20241105,094500,11854900,23750,23750,23750,23750,2
|
|
20241105,094400,11807400,23750,23750,23750,23750,0
|
|
20241105,094300,11807400,23750,23750,23750,23750,0
|
|
20241105,094200,11807400,23750,23750,23750,23750,0
|
|
20241105,094100,11807400,23750,23750,23750,23750,0
|
|
20241105,094000,11807400,23750,23750,23750,23750,0
|
|
20241105,093900,11807400,23750,23750,23750,23750,0
|
|
20241105,093800,11807400,23750,23750,23750,23750,4
|
|
20241105,093700,11712400,23750,23750,23750,23750,17
|
|
20241105,093600,11308650,23650,23650,23650,23650,0
|
|
20241105,093500,11308650,23650,23650,23650,23650,0
|
|
20241105,093400,11308650,23650,23650,23650,23650,0
|
|
20241105,093300,11308650,23650,23650,23650,23650,0
|
|
20241105,093200,11308650,23650,23650,23650,23650,0
|
|
20241105,093100,11308650,23650,23650,23650,23650,0
|
|
20241105,093000,11308650,23650,23650,23650,23650,0
|
|
20241105,092900,11308650,23650,23650,23650,23650,0
|
|
20241105,092800,11308650,23650,23650,23650,23650,0
|
|
20241105,092700,11308650,23650,23650,23650,23650,0
|
|
20241105,092600,11308650,23650,23600,23650,23600,17
|
|
20241105,092500,10906800,23600,23600,23600,23600,0
|
|
20241105,092400,10906800,23600,23600,23600,23600,0
|
|
20241105,092300,10906800,23600,23650,23650,23600,86
|
|
20241105,092200,8874200,23650,23650,23650,23650,40
|
|
20241105,092100,7928200,23600,23600,23600,23600,0
|
|
20241105,092000,7928200,23600,23600,23600,23600,0
|
|
20241105,091900,7928200,23600,23600,23600,23600,42
|
|
20241105,091800,6937000,23600,23600,23600,23600,50
|
|
20241105,091700,5757000,23600,23600,23600,23600,0
|
|
20241105,091600,5757000,23600,23600,23600,23600,0
|
|
20241105,091500,5757000,23600,23600,23600,23600,0
|
|
20241105,091400,5757000,23600,23600,23600,23600,0
|
|
20241105,091300,5757000,23600,23600,23600,23600,0
|
|
20241105,091200,5757000,23600,23600,23600,23600,0
|
|
20241105,091100,5757000,23600,23600,23600,23600,1
|
|
20241105,091000,5733400,23500,23500,23500,23500,0
|
|
20241105,090900,5733400,23500,23500,23500,23500,0
|
|
20241105,090800,5733400,23500,23500,23500,23500,0
|
|
20241105,090700,5733400,23500,23500,23500,23500,1
|
|
20241105,090600,5709900,23400,23400,23400,23400,0
|
|
20241105,090500,5709900,23400,23450,23450,23400,33
|
|
20241105,090400,4936100,23450,23450,23450,23450,7
|
|
20241105,090300,4771950,23450,23450,23450,23450,7
|
|
20241105,090200,4607800,23450,23500,23500,23450,163
|
|
20241105,090100,778950,23550,23550,23550,23550,15
|
|
20241105,090000,425700,23650,23650,23650,23650,18
|