668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,200500,116727750,23300,23300,23300,23300,25
|
|
20241106,200400,116727750,23300,23300,23300,23300,0
|
|
20241106,200300,116727750,23300,23300,23300,23300,0
|
|
20241106,200200,116727750,23300,23300,23300,23300,0
|
|
20241106,200100,116727750,23300,23300,23300,23300,0
|
|
20241106,200000,116727750,23300,23300,23300,23300,0
|
|
20241106,195900,116727750,23300,23300,23300,23300,0
|
|
20241106,195800,116727750,23300,23300,23300,23300,0
|
|
20241106,195700,116727750,23300,23300,23300,23300,0
|
|
20241106,195600,116727750,23300,23300,23300,23300,0
|
|
20241106,195500,116727750,23300,23300,23300,23300,0
|
|
20241106,195400,116727750,23300,23300,23300,23300,0
|
|
20241106,195300,116727750,23300,23300,23300,23300,0
|
|
20241106,195200,116727750,23300,23300,23300,23300,0
|
|
20241106,195100,116727750,23300,23300,23300,23300,0
|
|
20241106,195000,116727750,23300,23300,23300,23300,0
|
|
20241106,194900,116727750,23300,23300,23300,23300,0
|
|
20241106,194800,116727750,23300,23300,23300,23300,0
|
|
20241106,194700,116727750,23300,23300,23300,23300,0
|
|
20241106,194600,116727750,23300,23300,23300,23300,0
|
|
20241106,194500,116727750,23300,23300,23300,23300,0
|
|
20241106,194400,116727750,23300,23300,23300,23300,0
|
|
20241106,194300,116727750,23300,23300,23300,23300,0
|
|
20241106,194200,116727750,23300,23300,23300,23300,0
|
|
20241106,194100,116727750,23300,23300,23300,23300,0
|
|
20241106,194000,116727750,23300,23300,23300,23300,0
|
|
20241106,193900,116727750,23300,23300,23300,23300,0
|
|
20241106,193800,116727750,23300,23300,23300,23300,0
|
|
20241106,193700,116727750,23300,23300,23300,23300,0
|
|
20241106,193600,116727750,23300,23300,23300,23300,0
|
|
20241106,193500,116727750,23300,23300,23300,23300,25
|
|
20241106,193400,116727750,23300,23300,23300,23300,0
|
|
20241106,193300,116727750,23300,23300,23300,23300,0
|
|
20241106,193200,116727750,23300,23300,23300,23300,0
|
|
20241106,193100,116727750,23300,23300,23300,23300,0
|
|
20241106,193000,116727750,23300,23300,23300,23300,0
|
|
20241106,192900,116727750,23300,23300,23300,23300,0
|
|
20241106,192800,116727750,23300,23300,23300,23300,0
|
|
20241106,192700,116727750,23300,23300,23300,23300,0
|
|
20241106,192600,116727750,23300,23300,23300,23300,0
|
|
20241106,192500,116727750,23300,23300,23300,23300,0
|
|
20241106,192400,116727750,23300,23300,23300,23300,0
|
|
20241106,192300,116727750,23300,23300,23300,23300,0
|
|
20241106,192200,116727750,23300,23300,23300,23300,0
|
|
20241106,192100,116727750,23300,23300,23300,23300,0
|
|
20241106,192000,116727750,23300,23300,23300,23300,0
|
|
20241106,191900,116727750,23300,23300,23300,23300,0
|
|
20241106,191800,116727750,23300,23300,23300,23300,0
|
|
20241106,191700,116727750,23300,23300,23300,23300,0
|
|
20241106,191600,116727750,23300,23300,23300,23300,0
|
|
20241106,191500,116727750,23300,23300,23300,23300,0
|
|
20241106,191400,116727750,23300,23300,23300,23300,0
|
|
20241106,191300,116727750,23300,23300,23300,23300,0
|
|
20241106,191200,116727750,23300,23300,23300,23300,0
|
|
20241106,191100,116727750,23300,23300,23300,23300,0
|
|
20241106,191000,116727750,23300,23300,23300,23300,0
|
|
20241106,190900,116727750,23300,23300,23300,23300,0
|
|
20241106,190800,116727750,23300,23300,23300,23300,0
|
|
20241106,190700,116727750,23300,23300,23300,23300,0
|
|
20241106,190600,116727750,23300,23300,23300,23300,0
|
|
20241106,190500,116727750,23300,23300,23300,23300,25
|
|
20241106,190400,116727750,23300,23300,23300,23300,0
|
|
20241106,190300,116727750,23300,23300,23300,23300,0
|
|
20241106,190200,116727750,23300,23300,23300,23300,0
|
|
20241106,190100,116727750,23300,23300,23300,23300,0
|
|
20241106,190000,116727750,23300,23300,23300,23300,0
|
|
20241106,185900,116727750,23300,23300,23300,23300,0
|
|
20241106,185800,116727750,23300,23300,23300,23300,0
|
|
20241106,185700,116727750,23300,23300,23300,23300,0
|
|
20241106,185600,116727750,23300,23300,23300,23300,0
|
|
20241106,185500,116727750,23300,23300,23300,23300,0
|
|
20241106,185400,116727750,23300,23300,23300,23300,0
|
|
20241106,185300,116727750,23300,23300,23300,23300,0
|
|
20241106,185200,116727750,23300,23300,23300,23300,0
|
|
20241106,185100,116727750,23300,23300,23300,23300,0
|
|
20241106,185000,116727750,23300,23300,23300,23300,0
|
|
20241106,184900,116727750,23300,23300,23300,23300,0
|
|
20241106,184800,116727750,23300,23300,23300,23300,0
|
|
20241106,184700,116727750,23300,23300,23300,23300,0
|
|
20241106,184600,116727750,23300,23300,23300,23300,0
|
|
20241106,184500,116727750,23300,23300,23300,23300,0
|
|
20241106,184400,116727750,23300,23300,23300,23300,0
|
|
20241106,184300,116727750,23300,23300,23300,23300,0
|
|
20241106,184200,116727750,23300,23300,23300,23300,0
|
|
20241106,184100,116727750,23300,23300,23300,23300,0
|
|
20241106,184000,116727750,23300,23300,23300,23300,0
|
|
20241106,183900,116727750,23300,23300,23300,23300,0
|
|
20241106,183800,116727750,23300,23300,23300,23300,0
|
|
20241106,183700,116727750,23300,23300,23300,23300,0
|
|
20241106,183600,116727750,23300,23300,23300,23300,0
|
|
20241106,183500,116727750,23300,23300,23300,23300,25
|
|
20241106,183400,116727750,23300,23300,23300,23300,0
|
|
20241106,183300,116727750,23300,23300,23300,23300,0
|
|
20241106,183200,116727750,23300,23300,23300,23300,0
|
|
20241106,183100,116727750,23300,23300,23300,23300,0
|
|
20241106,183000,116727750,23300,23300,23300,23300,0
|
|
20241106,182900,116727750,23300,23300,23300,23300,0
|
|
20241106,182800,116727750,23300,23300,23300,23300,0
|
|
20241106,182700,116727750,23300,23300,23300,23300,0
|
|
20241106,182600,116727750,23300,23300,23300,23300,0
|
|
20241106,182500,116727750,23300,23300,23300,23300,0
|
|
20241106,182400,116727750,23300,23300,23300,23300,0
|
|
20241106,182300,116727750,23300,23300,23300,23300,0
|
|
20241106,182200,116727750,23300,23300,23300,23300,0
|
|
20241106,182100,116727750,23300,23300,23300,23300,0
|
|
20241106,182000,116727750,23300,23300,23300,23300,0
|
|
20241106,181900,116727750,23300,23300,23300,23300,0
|
|
20241106,181800,116727750,23300,23300,23300,23300,0
|
|
20241106,181700,116727750,23300,23300,23300,23300,0
|
|
20241106,181600,116727750,23300,23300,23300,23300,0
|
|
20241106,181500,116727750,23300,23300,23300,23300,0
|
|
20241106,181400,116727750,23300,23300,23300,23300,0
|
|
20241106,181300,116727750,23300,23300,23300,23300,0
|
|
20241106,181200,116727750,23300,23300,23300,23300,0
|
|
20241106,181100,116727750,23300,23300,23300,23300,0
|
|
20241106,181000,116727750,23300,23300,23300,23300,0
|
|
20241106,180900,116727750,23300,23300,23300,23300,0
|
|
20241106,180800,116727750,23300,23300,23300,23300,0
|
|
20241106,180700,116727750,23300,23300,23300,23300,0
|
|
20241106,180600,116727750,23300,23300,23300,23300,0
|
|
20241106,180500,116727750,23300,23300,23300,23300,25
|
|
20241106,180400,116727750,23300,23300,23300,23300,0
|
|
20241106,180300,116727750,23300,23300,23300,23300,0
|
|
20241106,180200,116727750,23300,23300,23300,23300,0
|
|
20241106,180100,116727750,23300,23300,23300,23300,0
|
|
20241106,180000,116727750,23300,23300,23300,23300,0
|
|
20241106,175900,116727750,23300,23300,23300,23300,0
|
|
20241106,175800,116727750,23300,23300,23300,23300,0
|
|
20241106,175700,116727750,23300,23300,23300,23300,0
|
|
20241106,175600,116727750,23300,23300,23300,23300,0
|
|
20241106,175500,116727750,23300,23300,23300,23300,0
|
|
20241106,175400,116727750,23300,23300,23300,23300,0
|
|
20241106,175300,116727750,23300,23300,23300,23300,0
|
|
20241106,175200,116727750,23300,23300,23300,23300,0
|
|
20241106,175100,116727750,23300,23300,23300,23300,0
|
|
20241106,175000,116727750,23300,23300,23300,23300,0
|
|
20241106,174900,116727750,23300,23300,23300,23300,0
|
|
20241106,174800,116727750,23300,23300,23300,23300,0
|
|
20241106,174700,116727750,23300,23300,23300,23300,0
|
|
20241106,174600,116727750,23300,23300,23300,23300,0
|
|
20241106,174500,116727750,23300,23300,23300,23300,0
|
|
20241106,174400,116727750,23300,23300,23300,23300,0
|
|
20241106,174300,116727750,23300,23300,23300,23300,0
|
|
20241106,174200,116727750,23300,23300,23300,23300,0
|
|
20241106,174100,116727750,23300,23300,23300,23300,0
|
|
20241106,174000,116727750,23300,23300,23300,23300,0
|
|
20241106,173900,116727750,23300,23300,23300,23300,0
|
|
20241106,173800,116727750,23300,23300,23300,23300,0
|
|
20241106,173700,116727750,23300,23300,23300,23300,0
|
|
20241106,173600,116727750,23300,23300,23300,23300,0
|
|
20241106,173500,116727750,23300,23300,23300,23300,25
|
|
20241106,173400,116727750,23300,23300,23300,23300,0
|
|
20241106,173300,116727750,23300,23300,23300,23300,0
|
|
20241106,173200,116727750,23300,23300,23300,23300,0
|
|
20241106,173100,116727750,23300,23300,23300,23300,0
|
|
20241106,173000,116727750,23300,23300,23300,23300,0
|
|
20241106,172900,116727750,23300,23300,23300,23300,0
|
|
20241106,172800,116727750,23300,23300,23300,23300,0
|
|
20241106,172700,116727750,23300,23300,23300,23300,0
|
|
20241106,172600,116727750,23300,23300,23300,23300,0
|
|
20241106,172500,116727750,23300,23300,23300,23300,0
|
|
20241106,172400,116727750,23300,23300,23300,23300,0
|
|
20241106,172300,116727750,23300,23300,23300,23300,0
|
|
20241106,172200,116727750,23300,23300,23300,23300,0
|
|
20241106,172100,116727750,23300,23300,23300,23300,0
|
|
20241106,172000,116727750,23300,23300,23300,23300,0
|
|
20241106,171900,116727750,23300,23300,23300,23300,0
|
|
20241106,171800,116727750,23300,23300,23300,23300,0
|
|
20241106,171700,116727750,23300,23300,23300,23300,0
|
|
20241106,171600,116727750,23300,23300,23300,23300,0
|
|
20241106,171500,116727750,23300,23300,23300,23300,0
|
|
20241106,171400,116727750,23300,23300,23300,23300,0
|
|
20241106,171300,116727750,23300,23300,23300,23300,0
|
|
20241106,171200,116727750,23300,23300,23300,23300,0
|
|
20241106,171100,116727750,23300,23300,23300,23300,0
|
|
20241106,171000,116727750,23300,23300,23300,23300,0
|
|
20241106,170900,116727750,23300,23300,23300,23300,0
|
|
20241106,170800,116727750,23300,23300,23300,23300,0
|
|
20241106,170700,116727750,23300,23300,23300,23300,0
|
|
20241106,170600,116727750,23300,23300,23300,23300,0
|
|
20241106,170500,116727750,23300,23300,23300,23300,25
|
|
20241106,170400,116727750,23300,23300,23300,23300,0
|
|
20241106,170300,116727750,23300,23300,23300,23300,0
|
|
20241106,170200,116727750,23300,23300,23300,23300,0
|
|
20241106,170100,116727750,23300,23300,23300,23300,0
|
|
20241106,170000,116727750,23300,23300,23300,23300,0
|
|
20241106,165900,116727750,23300,23300,23300,23300,0
|
|
20241106,165800,116727750,23300,23300,23300,23300,0
|
|
20241106,165700,116727750,23300,23300,23300,23300,0
|
|
20241106,165600,116727750,23300,23300,23300,23300,0
|
|
20241106,165500,116727750,23300,23300,23300,23300,0
|
|
20241106,165400,116727750,23300,23300,23300,23300,0
|
|
20241106,165300,116727750,23300,23300,23300,23300,0
|
|
20241106,165200,116727750,23300,23300,23300,23300,0
|
|
20241106,165100,116727750,23300,23300,23300,23300,0
|
|
20241106,165000,116727750,23300,23300,23300,23300,0
|
|
20241106,164900,116727750,23300,23300,23300,23300,0
|
|
20241106,164800,116727750,23300,23300,23300,23300,0
|
|
20241106,164700,116727750,23300,23300,23300,23300,0
|
|
20241106,164600,116727750,23300,23300,23300,23300,0
|
|
20241106,164500,116727750,23300,23300,23300,23300,0
|
|
20241106,164400,116727750,23300,23300,23300,23300,0
|
|
20241106,164300,116727750,23300,23300,23300,23300,0
|
|
20241106,164200,116727750,23300,23300,23300,23300,0
|
|
20241106,164100,116727750,23300,23300,23300,23300,0
|
|
20241106,164000,116727750,23300,23300,23300,23300,0
|
|
20241106,163900,116727750,23300,23300,23300,23300,0
|
|
20241106,163800,116727750,23300,23300,23300,23300,0
|
|
20241106,163700,116727750,23300,23300,23300,23300,0
|
|
20241106,163600,116727750,23300,23300,23300,23300,0
|
|
20241106,163500,116727750,23300,23300,23300,23300,25
|
|
20241106,163400,116727750,23300,23300,23300,23300,0
|
|
20241106,163300,116727750,23300,23300,23300,23300,0
|
|
20241106,163200,116727750,23300,23300,23300,23300,0
|
|
20241106,163100,116727750,23300,23300,23300,23300,0
|
|
20241106,163000,116727750,23300,23300,23300,23300,0
|
|
20241106,162900,116727750,23300,23300,23300,23300,0
|
|
20241106,162800,116727750,23300,23300,23300,23300,0
|
|
20241106,162700,116727750,23300,23300,23300,23300,0
|
|
20241106,162600,116727750,23300,23300,23300,23300,0
|
|
20241106,162500,116727750,23300,23300,23300,23300,0
|
|
20241106,162400,116727750,23300,23300,23300,23300,0
|
|
20241106,162300,116727750,23300,23300,23300,23300,0
|
|
20241106,162200,116727750,23300,23300,23300,23300,0
|
|
20241106,162100,116727750,23300,23300,23300,23300,0
|
|
20241106,162000,116727750,23300,23300,23300,23300,0
|
|
20241106,161900,116727750,23300,23300,23300,23300,0
|
|
20241106,161800,116727750,23300,23300,23300,23300,0
|
|
20241106,161700,116727750,23300,23300,23300,23300,0
|
|
20241106,161600,116727750,23300,23300,23300,23300,0
|
|
20241106,161500,116727750,23300,23300,23300,23300,0
|
|
20241106,161400,116727750,23300,23300,23300,23300,0
|
|
20241106,161300,116727750,23300,23300,23300,23300,0
|
|
20241106,161200,116727750,23300,23300,23300,23300,0
|
|
20241106,161100,116727750,23300,23300,23300,23300,0
|
|
20241106,161000,116727750,23300,23300,23300,23300,0
|
|
20241106,160900,116727750,23300,23300,23300,23300,0
|
|
20241106,160800,116727750,23300,23300,23300,23300,0
|
|
20241106,160700,116727750,23300,23300,23300,23300,0
|
|
20241106,160600,116727750,23300,23300,23300,23300,0
|
|
20241106,160500,116727750,23300,23300,23300,23300,25
|
|
20241106,160400,116727750,23300,23300,23300,23300,0
|
|
20241106,160300,116727750,23300,23300,23300,23300,0
|
|
20241106,160200,116727750,23300,23300,23300,23300,0
|
|
20241106,160100,116727750,23300,23300,23300,23300,0
|
|
20241106,160000,116727750,23300,23300,23300,23300,0
|
|
20241106,155900,116727750,23300,23300,23300,23300,0
|
|
20241106,155800,116727750,23300,23300,23300,23300,0
|
|
20241106,155700,116727750,23300,23300,23300,23300,0
|
|
20241106,155600,116727750,23300,23300,23300,23300,0
|
|
20241106,155500,116727750,23300,23300,23300,23300,0
|
|
20241106,155400,116727750,23300,23300,23300,23300,0
|
|
20241106,155300,116727750,23300,23300,23300,23300,0
|
|
20241106,155200,116727750,23300,23300,23300,23300,0
|
|
20241106,155100,116727750,23300,23300,23300,23300,0
|
|
20241106,155000,116727750,23300,23300,23300,23300,0
|
|
20241106,154900,116727750,23300,23300,23300,23300,0
|
|
20241106,154800,116727750,23300,23300,23300,23300,0
|
|
20241106,154700,116727750,23300,23300,23300,23300,0
|
|
20241106,154600,116727750,23300,23300,23300,23300,0
|
|
20241106,154500,116727750,23300,23300,23300,23300,0
|
|
20241106,154400,116727750,23300,23300,23300,23300,0
|
|
20241106,154300,116727750,23300,23300,23300,23300,0
|
|
20241106,154200,116727750,23300,23300,23300,23300,0
|
|
20241106,154100,116727750,23300,23300,23300,23300,0
|
|
20241106,154000,116727750,23300,23300,23300,23300,0
|
|
20241106,153900,116727750,23300,23300,23300,23300,0
|
|
20241106,153800,116727750,23300,23300,23300,23300,0
|
|
20241106,153700,116727750,23300,23300,23300,23300,0
|
|
20241106,153600,116727750,23300,23300,23300,23300,0
|
|
20241106,153500,116727750,23300,23300,23300,23300,25
|
|
20241106,153400,116727750,23300,23300,23300,23300,0
|
|
20241106,153300,116727750,23300,23300,23300,23300,0
|
|
20241106,153200,116727750,23300,23300,23300,23300,0
|
|
20241106,153100,116727750,23300,23300,23300,23300,0
|
|
20241106,153000,116727750,23300,23300,23300,23300,25
|
|
20241106,152900,116145250,23300,23300,23300,23300,0
|
|
20241106,152800,116145250,23300,23300,23300,23300,0
|
|
20241106,152700,116145250,23300,23300,23300,23300,0
|
|
20241106,152600,116145250,23300,23300,23300,23300,0
|
|
20241106,152500,116145250,23300,23300,23300,23300,0
|
|
20241106,152400,116145250,23300,23300,23300,23300,0
|
|
20241106,152300,116145250,23300,23300,23300,23300,0
|
|
20241106,152200,116145250,23300,23300,23300,23300,0
|
|
20241106,152100,116145250,23300,23300,23300,23300,0
|
|
20241106,152000,116145250,23300,23300,23300,23300,0
|
|
20241106,151900,116145250,23300,23300,23300,23250,24
|
|
20241106,151800,115586500,23250,23250,23250,23250,4
|
|
20241106,151700,115493500,23300,23300,23300,23300,8
|
|
20241106,151600,115307100,23300,23250,23300,23200,40
|
|
20241106,151500,114377900,23300,23300,23300,23300,0
|
|
20241106,151400,114377900,23300,23300,23300,23250,16
|
|
20241106,151300,114005300,23300,23250,23300,23250,8
|
|
20241106,151200,113819100,23200,23250,23250,23200,157
|
|
20241106,151100,110176300,23300,23300,23300,23300,6
|
|
20241106,151000,110036500,23300,23250,23300,23250,12
|
|
20241106,150900,109757400,23250,23250,23250,23250,1
|
|
20241106,150800,109734150,23250,23250,23250,23250,8
|
|
20241106,150700,109548150,23300,23300,23300,23300,8
|
|
20241106,150600,109361750,23250,23250,23250,23250,50
|
|
20241106,150500,108199250,23250,23250,23250,23250,9
|
|
20241106,150400,107990000,23300,23300,23300,23300,7
|
|
20241106,150300,107826900,23300,23300,23300,23300,0
|
|
20241106,150200,107826900,23300,23300,23300,23300,0
|
|
20241106,150100,107826900,23300,23300,23300,23250,15
|
|
20241106,150000,107477800,23300,23300,23300,23300,0
|
|
20241106,145900,107477800,23300,23300,23300,23300,0
|
|
20241106,145800,107477800,23300,23300,23300,23300,2
|
|
20241106,145700,107431200,23250,23300,23300,23250,13
|
|
20241106,145600,107128700,23300,23300,23300,23300,0
|
|
20241106,145500,107128700,23300,23300,23300,23300,1
|
|
20241106,145400,107105400,23300,23250,23300,23250,14
|
|
20241106,145300,106779600,23300,23300,23300,23300,0
|
|
20241106,145200,106779600,23300,23300,23300,23300,2
|
|
20241106,145100,106733000,23300,23300,23300,23300,0
|
|
20241106,145000,106733000,23300,23300,23300,23300,5
|
|
20241106,144900,106616500,23300,23300,23300,23300,1
|
|
20241106,144800,106593200,23300,23300,23300,23300,0
|
|
20241106,144700,106593200,23300,23250,23300,23250,23
|
|
20241106,144600,106058100,23250,23300,23300,23250,10
|
|
20241106,144500,105825500,23300,23300,23300,23300,0
|
|
20241106,144400,105825500,23300,23300,23300,23300,4
|
|
20241106,144300,105732300,23250,23300,23300,23250,9
|
|
20241106,144200,105523000,23300,23250,23300,23250,12
|
|
20241106,144100,105243550,23300,23300,23300,23300,0
|
|
20241106,144000,105243550,23300,23300,23300,23300,8
|
|
20241106,143900,105057150,23250,23250,23250,23250,8
|
|
20241106,143800,104871150,23250,23250,23250,23250,0
|
|
20241106,143700,104871150,23250,23300,23300,23250,39
|
|
20241106,143600,103964100,23300,23300,23300,23300,0
|
|
20241106,143500,103964100,23300,23300,23300,23300,0
|
|
20241106,143400,103964100,23300,23300,23300,23300,2
|
|
20241106,143300,103917500,23300,23300,23300,23300,7
|
|
20241106,143200,103754400,23300,23300,23300,23300,0
|
|
20241106,143100,103754400,23300,23300,23300,23300,1
|
|
20241106,143000,103731100,23250,23250,23250,23250,8
|
|
20241106,142900,103545100,23200,23200,23200,23200,0
|
|
20241106,142800,103545100,23200,23250,23250,23200,23
|
|
20241106,142700,103010750,23250,23250,23250,23200,48
|
|
20241106,142600,101896750,23250,23250,23250,23250,1
|
|
20241106,142500,101873500,23250,23250,23250,23250,0
|
|
20241106,142400,101873500,23250,23250,23250,23250,1
|
|
20241106,142300,101850250,23250,23250,23250,23250,5
|
|
20241106,142200,101734000,23250,23250,23250,23250,0
|
|
20241106,142100,101734000,23250,23250,23250,23250,2
|
|
20241106,142000,101687500,23250,23250,23250,23250,6
|
|
20241106,141900,101548000,23200,23250,23250,23200,82
|
|
20241106,141800,99644650,23300,23300,23300,23300,1
|
|
20241106,141700,99621350,23250,23300,23300,23250,14
|
|
20241106,141600,99295600,23300,23300,23300,23300,1
|
|
20241106,141500,99272300,23250,23250,23250,23250,24
|
|
20241106,141400,98714300,23250,23250,23250,23250,1
|
|
20241106,141300,98691050,23250,23250,23250,23250,67
|
|
20241106,141200,97133300,23250,23250,23250,23250,2
|
|
20241106,141100,97086800,23200,23250,23250,23200,187
|
|
20241106,141000,92743400,23250,23250,23250,23200,14
|
|
20241106,140900,92418350,23250,23250,23250,23250,2
|
|
20241106,140800,92371850,23200,23200,23200,23200,0
|
|
20241106,140700,92371850,23200,23250,23250,23200,187
|
|
20241106,140600,88024600,23300,23300,23350,23300,16
|
|
20241106,140500,87651500,23300,23300,23300,23300,0
|
|
20241106,140400,87651500,23300,23250,23300,23250,2
|
|
20241106,140300,87604950,23250,23250,23300,23250,37
|
|
20241106,140200,86743850,23250,23300,23300,23250,5
|
|
20241106,140100,86627450,23350,23350,23350,23350,0
|
|
20241106,140000,86627450,23350,23300,23350,23300,4
|
|
20241106,135900,86534200,23300,23300,23300,23300,5
|
|
20241106,135800,86417700,23350,23350,23350,23350,0
|
|
20241106,135700,86417700,23350,23350,23350,23350,2
|
|
20241106,135600,86371000,23350,23300,23350,23300,62
|
|
20241106,135500,84926100,23350,23350,23350,23350,20
|
|
20241106,135400,84459100,23350,23350,23350,23350,1
|
|
20241106,135300,84435750,23350,23350,23350,23350,6
|
|
20241106,135200,84295650,23300,23300,23300,23300,8
|
|
20241106,135100,84109250,23350,23350,23350,23350,2
|
|
20241106,135000,84062550,23350,23350,23350,23350,0
|
|
20241106,134900,84062550,23350,23350,23350,23350,5
|
|
20241106,134800,83945800,23300,23350,23350,23300,9
|
|
20241106,134700,83736050,23350,23350,23350,23350,0
|
|
20241106,134600,83736050,23350,23350,23350,23350,6
|
|
20241106,134500,83595950,23300,23350,23350,23300,10
|
|
20241106,134400,83362850,23350,23350,23350,23350,0
|
|
20241106,134300,83362850,23350,23350,23350,23350,5
|
|
20241106,134200,83246100,23350,23350,23350,23350,0
|
|
20241106,134100,83246100,23350,23300,23350,23300,10
|
|
20241106,134000,83013050,23350,23350,23350,23350,0
|
|
20241106,133900,83013050,23350,23350,23350,23350,7
|
|
20241106,133800,82849600,23350,23350,23350,23350,32
|
|
20241106,133700,82102400,23300,23350,23350,23300,208
|
|
20241106,133600,77246000,23350,23350,23350,23350,4
|
|
20241106,133500,77152600,23350,23350,23350,23350,1
|
|
20241106,133400,77129250,23300,23300,23300,23300,24
|
|
20241106,133300,76570050,23350,23350,23350,23350,0
|
|
20241106,133200,76570050,23350,23350,23350,23350,8
|
|
20241106,133100,76383250,23300,23300,23300,23300,0
|
|
20241106,133000,76383250,23300,23300,23300,23300,8
|
|
20241106,132900,76196850,23350,23350,23350,23350,7
|
|
20241106,132800,76033400,23300,23300,23300,23300,0
|
|
20241106,132700,76033400,23300,23300,23300,23300,9
|
|
20241106,132600,75823700,23350,23350,23350,23350,8
|
|
20241106,132500,75636900,23350,23350,23350,23350,0
|
|
20241106,132400,75636900,23350,23350,23350,23350,0
|
|
20241106,132300,75636900,23350,23300,23350,23300,6
|
|
20241106,132200,75497050,23350,23350,23350,23250,899
|
|
20241106,132100,54553000,23400,23400,23400,23400,0
|
|
20241106,132000,54553000,23400,23400,23400,23400,2
|
|
20241106,131900,54506200,23400,23400,23400,23350,14
|
|
20241106,131800,54178950,23400,23400,23400,23400,8
|
|
20241106,131700,53991750,23400,23400,23400,23400,1
|
|
20241106,131600,53968350,23350,23400,23400,23350,13
|
|
20241106,131500,53664550,23400,23400,23400,23400,0
|
|
20241106,131400,53664550,23400,23400,23400,23400,2
|
|
20241106,131300,53617750,23400,23400,23400,23400,0
|
|
20241106,131200,53617750,23400,23350,23400,23350,15
|
|
20241106,131100,53267150,23400,23400,23400,23400,1
|
|
20241106,131000,53243750,23400,23400,23400,23400,0
|
|
20241106,130900,53243750,23400,23400,23400,23400,4
|
|
20241106,130800,53150150,23400,23400,23400,23400,2
|
|
20241106,130700,53103350,23400,23400,23400,23400,0
|
|
20241106,130600,53103350,23400,23400,23400,23400,1
|
|
20241106,130500,53079950,23400,23400,23400,23400,7
|
|
20241106,130400,52916150,23350,23350,23350,23350,20
|
|
20241106,130300,52449150,23400,23400,23400,23400,0
|
|
20241106,130200,52449150,23400,23400,23400,23400,8
|
|
20241106,130100,52261950,23350,23350,23350,23350,8
|
|
20241106,130000,52075150,23400,23400,23400,23400,1
|
|
20241106,125900,52051750,23400,23400,23400,23400,7
|
|
20241106,125800,51887950,23350,23350,23350,23350,8
|
|
20241106,125700,51701150,23400,23400,23400,23400,0
|
|
20241106,125600,51701150,23400,23350,23400,23350,2
|
|
20241106,125500,51654400,23400,23400,23400,23400,7
|
|
20241106,125400,51490600,23350,23350,23350,23350,8
|
|
20241106,125300,51303800,23400,23400,23400,23400,1
|
|
20241106,125200,51280400,23450,23450,23450,23450,7
|
|
20241106,125100,51116250,23450,23450,23450,23450,0
|
|
20241106,125000,51116250,23450,23450,23450,23450,0
|
|
20241106,124900,51116250,23450,23450,23450,23450,2
|
|
20241106,124800,51069350,23450,23450,23450,23450,5
|
|
20241106,124700,50952100,23450,23450,23450,23450,0
|
|
20241106,124600,50952100,23450,23450,23450,23450,0
|
|
20241106,124500,50952100,23450,23450,23450,23450,7
|
|
20241106,124400,50787950,23350,23350,23350,23350,5
|
|
20241106,124300,50671200,23350,23400,23450,23350,8
|
|
20241106,124200,50484050,23350,23350,23350,23350,3
|
|
20241106,124100,50414000,23350,23350,23350,23350,6
|
|
20241106,124000,50273900,23350,23350,23350,23350,1
|
|
20241106,123900,50250550,23350,23350,23350,23350,8
|
|
20241106,123800,50063750,23400,23400,23400,23400,7
|
|
20241106,123700,49899950,23350,23350,23350,23350,1
|
|
20241106,123600,49876600,23350,23350,23350,23350,128
|
|
20241106,123500,46887800,23400,23400,23400,23400,4
|
|
20241106,123400,46794200,23400,23400,23400,23400,1
|
|
20241106,123300,46770800,23400,23400,23400,23400,0
|
|
20241106,123200,46770800,23400,23400,23400,23400,2
|
|
20241106,123100,46724000,23450,23450,23450,23450,7
|
|
20241106,123000,46559850,23400,23400,23400,23400,0
|
|
20241106,122900,46559850,23400,23400,23400,23400,20
|
|
20241106,122800,46091850,23450,23450,23450,23450,6
|
|
20241106,122700,45951150,23450,23450,23450,23450,0
|
|
20241106,122600,45951150,23450,23450,23450,23450,0
|
|
20241106,122500,45951150,23450,23450,23450,23400,16
|
|
20241106,122400,45576350,23450,23450,23450,23450,0
|
|
20241106,122300,45576350,23450,23450,23450,23450,0
|
|
20241106,122200,45576350,23450,23400,23450,23400,20
|
|
20241106,122100,45108300,23450,23450,23450,23450,5
|
|
20241106,122000,44991050,23450,23450,23450,23450,0
|
|
20241106,121900,44991050,23450,23450,23450,23450,2
|
|
20241106,121800,44944150,23450,23400,23450,23400,14
|
|
20241106,121700,44616250,23400,23400,23400,23400,1
|
|
20241106,121600,44592850,23450,23450,23450,23450,1
|
|
20241106,121500,44569400,23450,23450,23450,23450,5
|
|
20241106,121400,44452150,23450,23450,23450,23450,0
|
|
20241106,121300,44452150,23450,23450,23450,23450,2
|
|
20241106,121200,44405250,23450,23450,23450,23450,0
|
|
20241106,121100,44405250,23450,23450,23450,23450,7
|
|
20241106,121000,44241100,23450,23450,23450,23450,1
|
|
20241106,120900,44217650,23450,23450,23450,23450,0
|
|
20241106,120800,44217650,23450,23400,23450,23400,5
|
|
20241106,120700,44100450,23450,23450,23450,23450,2
|
|
20241106,120600,44053550,23450,23450,23450,23450,0
|
|
20241106,120500,44053550,23450,23450,23450,23450,0
|
|
20241106,120400,44053550,23450,23450,23450,23450,8
|
|
20241106,120300,43865950,23400,23400,23400,23400,8
|
|
20241106,120200,43678750,23450,23450,23450,23450,0
|
|
20241106,120100,43678750,23450,23450,23450,23450,7
|
|
20241106,120000,43514600,23400,23400,23400,23400,8
|
|
20241106,115900,43327400,23400,23400,23400,23400,565
|
|
20241106,115800,30106400,23450,23400,23450,23400,7
|
|
20241106,115700,29942300,23400,23400,23400,23400,0
|
|
20241106,115600,29942300,23400,23400,23400,23400,10
|
|
20241106,115500,29708300,23450,23450,23450,23450,0
|
|
20241106,115400,29708300,23450,23400,23450,23400,9
|
|
20241106,115300,29497300,23400,23400,23400,23400,0
|
|
20241106,115200,29497300,23400,23400,23400,23400,1
|
|
20241106,115100,29473900,23450,23400,23450,23400,9
|
|
20241106,115000,29262950,23450,23450,23450,23450,67
|
|
20241106,114900,27691800,23450,23500,23500,23450,9
|
|
20241106,114800,27480650,23450,23450,23450,23450,0
|
|
20241106,114700,27480650,23450,23500,23500,23450,6
|
|
20241106,114600,27339700,23500,23500,23500,23500,1
|
|
20241106,114500,27316200,23450,23450,23450,23450,8
|
|
20241106,114400,27128600,23450,23500,23500,23450,7
|
|
20241106,114300,26964150,23450,23450,23450,23450,0
|
|
20241106,114200,26964150,23450,23450,23500,23450,13
|
|
20241106,114100,26659200,23500,23600,23600,23500,6
|
|
20241106,114000,26517700,23450,23450,23450,23450,0
|
|
20241106,113900,26517700,23450,23450,23450,23450,1
|
|
20241106,113800,26494250,23450,23450,23450,23450,16
|
|
20241106,113700,26119050,23450,23500,23500,23450,9
|
|
20241106,113600,25907650,23500,23450,23500,23450,3
|
|
20241106,113500,25837200,23500,23500,23500,23500,0
|
|
20241106,113400,25837200,23500,23600,23600,23500,5
|
|
20241106,113300,25719300,23450,23450,23450,23450,0
|
|
20241106,113200,25719300,23450,23450,23450,23450,2
|
|
20241106,113100,25672400,23450,23600,23600,23450,7
|
|
20241106,113000,25507350,23500,23500,23500,23500,2
|
|
20241106,112900,25460350,23450,23450,23450,23450,1
|
|
20241106,112800,25436900,23500,23500,23500,23500,0
|
|
20241106,112700,25436900,23500,23600,23600,23500,8
|
|
20241106,112600,25248200,23450,23450,23450,23450,1
|
|
20241106,112500,25224750,23450,23450,23450,23450,0
|
|
20241106,112400,25224750,23450,23500,23500,23450,10
|
|
20241106,112300,24989850,23450,23450,23450,23450,47
|
|
20241106,112200,23887700,23500,23500,23500,23500,1
|
|
20241106,112100,23864200,23450,23450,23450,23450,1
|
|
20241106,112000,23840750,23550,23450,23550,23450,21
|
|
20241106,111900,23347800,23450,23450,23450,23450,2
|
|
20241106,111800,23300900,23500,23500,23500,23500,2
|
|
20241106,111700,23253900,23450,23500,23500,23450,7
|
|
20241106,111600,23089450,23450,23450,23450,23450,17
|
|
20241106,111500,22690800,23500,23500,23500,23500,1
|
|
20241106,111400,22667300,23450,23500,23500,23450,7
|
|
20241106,111300,22502900,23500,23450,23500,23450,17
|
|
20241106,111200,22104200,23450,23500,23500,23450,3
|
|
20241106,111100,22033750,23450,23450,23450,23450,1
|
|
20241106,111000,22010300,23500,23500,23500,23500,7
|
|
20241106,110900,21845800,23450,23500,23500,23450,9
|
|
20241106,110800,21634700,23500,23500,23500,23500,0
|
|
20241106,110700,21634700,23500,23500,23500,23500,4
|
|
20241106,110600,21540700,23500,23500,23500,23500,2
|
|
20241106,110500,21493700,23450,23450,23450,23450,9
|
|
20241106,110400,21282650,23500,23500,23500,23500,0
|
|
20241106,110300,21282650,23500,23500,23500,23500,11
|
|
20241106,110200,21024150,23500,23500,23500,23500,66
|
|
20241106,110100,19473150,23550,23550,23550,23550,0
|
|
20241106,110000,19473150,23550,23550,23550,23550,8
|
|
20241106,105900,19284750,23500,23500,23500,23500,0
|
|
20241106,105800,19284750,23500,23500,23500,23500,5
|
|
20241106,105700,19167250,23550,23550,23550,23550,7
|
|
20241106,105600,19002400,23550,23550,23550,23550,0
|
|
20241106,105500,19002400,23550,23550,23550,23550,0
|
|
20241106,105400,19002400,23550,23550,23550,23550,0
|
|
20241106,105300,19002400,23550,23550,23550,23550,7
|
|
20241106,105200,18837550,23500,23500,23500,23500,0
|
|
20241106,105100,18837550,23500,23500,23500,23500,8
|
|
20241106,105000,18649550,23550,23550,23550,23550,7
|
|
20241106,104900,18484700,23550,23550,23550,23550,0
|
|
20241106,104800,18484700,23550,23550,23550,23550,0
|
|
20241106,104700,18484700,23550,23500,23550,23500,10
|
|
20241106,104600,18249600,23550,23550,23550,23550,5
|
|
20241106,104500,18131850,23550,23550,23550,23550,0
|
|
20241106,104400,18131850,23550,23500,23550,23500,9
|
|
20241106,104300,17920300,23550,23550,23550,23550,6
|
|
20241106,104200,17779000,23550,23550,23550,23550,0
|
|
20241106,104100,17779000,23550,23550,23550,23550,2
|
|
20241106,104000,17731900,23550,23600,23600,23550,6
|
|
20241106,103900,17590350,23500,23500,23500,23500,0
|
|
20241106,103800,17590350,23500,23500,23500,23500,0
|
|
20241106,103700,17590350,23500,23500,23500,23500,0
|
|
20241106,103600,17590350,23500,23600,23600,23500,15
|
|
20241106,103500,17237150,23550,23550,23550,23550,2
|
|
20241106,103400,17190050,23550,23550,23550,23550,0
|
|
20241106,103300,17190050,23550,23550,23550,23550,7
|
|
20241106,103200,17025200,23600,23600,23600,23600,1
|
|
20241106,103100,17001600,23550,23550,23550,23550,0
|
|
20241106,103000,17001600,23550,23550,23550,23550,7
|
|
20241106,102900,16836750,23550,23600,23600,23550,3
|
|
20241106,102800,16766000,23600,23600,23600,23600,0
|
|
20241106,102700,16766000,23600,23600,23600,23600,0
|
|
20241106,102600,16766000,23600,23600,23600,23600,7
|
|
20241106,102500,16600800,23600,23600,23600,23600,0
|
|
20241106,102400,16600800,23600,23600,23600,23600,0
|
|
20241106,102300,16600800,23600,23600,23600,23600,8
|
|
20241106,102200,16412000,23600,23600,23600,23600,0
|
|
20241106,102100,16412000,23600,23600,23600,23600,0
|
|
20241106,102000,16412000,23600,23600,23600,23600,0
|
|
20241106,101900,16412000,23600,23550,23600,23550,7
|
|
20241106,101800,16246900,23600,23600,23600,23600,0
|
|
20241106,101700,16246900,23600,23600,23600,23600,2
|
|
20241106,101600,16199700,23500,23550,23550,23500,18
|
|
20241106,101500,15776100,23500,23500,23500,23500,76
|
|
20241106,101400,13990100,23550,23550,23550,23550,1
|
|
20241106,101300,13966550,23600,23600,23600,23600,5
|
|
20241106,101200,13848550,23500,23500,23500,23500,0
|
|
20241106,101100,13848550,23500,23500,23500,23500,16
|
|
20241106,101000,13472550,23500,23500,23500,23500,0
|
|
20241106,100900,13472550,23500,23500,23500,23500,0
|
|
20241106,100800,13472550,23500,23500,23500,23500,16
|
|
20241106,100700,13096550,23500,23500,23500,23500,0
|
|
20241106,100600,13096550,23500,23500,23500,23500,0
|
|
20241106,100500,13096550,23500,23500,23500,23500,0
|
|
20241106,100400,13096550,23500,23500,23500,23500,16
|
|
20241106,100300,12720550,23500,23500,23500,23500,0
|
|
20241106,100200,12720550,23500,23500,23500,23500,0
|
|
20241106,100100,12720550,23500,23500,23500,23500,0
|
|
20241106,100000,12720550,23500,23500,23500,23500,15
|
|
20241106,095900,12368050,23600,23600,23600,23600,4
|
|
20241106,095800,12273650,23600,23600,23600,23600,5
|
|
20241106,095700,12155650,23600,23500,23600,23500,11
|
|
20241106,095600,11896850,23600,23600,23600,23600,5
|
|
20241106,095500,11778850,23600,23600,23600,23600,0
|
|
20241106,095400,11778850,23600,23600,23600,23600,3
|
|
20241106,095300,11708050,23600,23500,23600,23500,12
|
|
20241106,095200,11425650,23600,23600,23600,23500,34
|
|
20241106,095100,10624250,23600,23600,23600,23600,5
|
|
20241106,095000,10506250,23600,23600,23600,23600,0
|
|
20241106,094900,10506250,23600,23500,23600,23500,11
|
|
20241106,094800,10247450,23600,23600,23600,23600,5
|
|
20241106,094700,10129450,23600,23600,23600,23600,3
|
|
20241106,094600,10058650,23600,23600,23600,23600,5
|
|
20241106,094500,9940650,23600,23600,23600,23600,3
|
|
20241106,094400,9869850,23600,23600,23600,23600,0
|
|
20241106,094300,9869850,23600,23600,23600,23600,4
|
|
20241106,094200,9775450,23600,23600,23600,23600,4
|
|
20241106,094100,9681050,23600,23600,23600,23600,5
|
|
20241106,094000,9563050,23600,23600,23600,23600,3
|
|
20241106,093900,9492250,23600,23600,23600,23600,0
|
|
20241106,093800,9492250,23600,23600,23600,23600,5
|
|
20241106,093700,9374250,23600,23600,23600,23600,3
|
|
20241106,093600,9303450,23600,23600,23600,23600,4
|
|
20241106,093500,9209050,23600,23500,23600,23500,144
|
|
20241106,093400,5824650,23600,23600,23600,23600,13
|
|
20241106,093300,5517850,23600,23600,23600,23600,0
|
|
20241106,093200,5517850,23600,23600,23600,23600,3
|
|
20241106,093100,5447050,23500,23600,23600,23500,13
|
|
20241106,093000,5141050,23600,23600,23600,23600,3
|
|
20241106,092900,5070250,23600,23600,23600,23600,5
|
|
20241106,092800,4952250,23500,23600,23600,23500,63
|
|
20241106,092700,3471450,23600,23600,23600,23600,0
|
|
20241106,092600,3471450,23600,23600,23600,23600,4
|
|
20241106,092500,3377050,23600,23600,23600,23600,4
|
|
20241106,092400,3282650,23600,23600,23600,23600,5
|
|
20241106,092300,3164650,23600,23600,23600,23600,3
|
|
20241106,092200,3093850,23600,23600,23600,23600,0
|
|
20241106,092100,3093850,23600,23600,23600,23600,4
|
|
20241106,092000,2999450,23600,23600,23600,23600,4
|
|
20241106,091900,2905050,23600,23600,23600,23600,5
|
|
20241106,091800,2787050,23600,23600,23600,23600,3
|
|
20241106,091700,2716250,23450,23600,23600,23450,13
|
|
20241106,091600,2410650,23600,23600,23600,23600,0
|
|
20241106,091500,2410650,23600,23600,23600,23600,3
|
|
20241106,091400,2339850,23600,23600,23600,23600,5
|
|
20241106,091300,2221850,23600,23600,23600,23600,3
|
|
20241106,091200,2151050,23600,23600,23600,23600,5
|
|
20241106,091100,2033050,23600,23600,23600,23600,0
|
|
20241106,091000,2033050,23600,23600,23600,23600,4
|
|
20241106,090900,1938650,23600,23600,23600,23600,5
|
|
20241106,090800,1820650,23600,23600,23600,23600,3
|
|
20241106,090700,1749850,23600,23600,23600,23600,5
|
|
20241106,090600,1631850,23650,23650,23650,23650,3
|
|
20241106,090500,1560900,23450,23650,23650,23450,10
|
|
20241106,090400,1325600,23650,23650,23650,23650,8
|
|
20241106,090300,1136400,23650,23650,23650,23650,4
|
|
20241106,090200,1041800,23700,23700,23700,23700,5
|
|
20241106,090100,923300,23450,23700,23700,23450,7
|
|
20241106,090000,758400,23700,23700,23700,23700,32
|