667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,200400,135691000,23350,23350,23350,23350,1
|
|
20241107,200300,135691000,23350,23350,23350,23350,0
|
|
20241107,200200,135691000,23350,23350,23350,23350,0
|
|
20241107,200100,135691000,23350,23350,23350,23350,0
|
|
20241107,200000,135691000,23350,23350,23350,23350,0
|
|
20241107,195900,135691000,23350,23350,23350,23350,0
|
|
20241107,195800,135691000,23350,23350,23350,23350,0
|
|
20241107,195700,135691000,23350,23350,23350,23350,0
|
|
20241107,195600,135691000,23350,23350,23350,23350,0
|
|
20241107,195500,135691000,23350,23350,23350,23350,0
|
|
20241107,195400,135691000,23350,23350,23350,23350,0
|
|
20241107,195300,135691000,23350,23350,23350,23350,0
|
|
20241107,195200,135691000,23350,23350,23350,23350,0
|
|
20241107,195100,135691000,23350,23350,23350,23350,0
|
|
20241107,195000,135691000,23350,23350,23350,23350,0
|
|
20241107,194900,135691000,23350,23350,23350,23350,0
|
|
20241107,194800,135691000,23350,23350,23350,23350,0
|
|
20241107,194700,135691000,23350,23350,23350,23350,0
|
|
20241107,194600,135691000,23350,23350,23350,23350,0
|
|
20241107,194500,135691000,23350,23350,23350,23350,0
|
|
20241107,194400,135691000,23350,23350,23350,23350,0
|
|
20241107,194300,135691000,23350,23350,23350,23350,0
|
|
20241107,194200,135691000,23350,23350,23350,23350,0
|
|
20241107,194100,135691000,23350,23350,23350,23350,0
|
|
20241107,194000,135691000,23350,23350,23350,23350,0
|
|
20241107,193900,135691000,23350,23350,23350,23350,0
|
|
20241107,193800,135691000,23350,23350,23350,23350,0
|
|
20241107,193700,135691000,23350,23350,23350,23350,0
|
|
20241107,193600,135691000,23350,23350,23350,23350,0
|
|
20241107,193500,135691000,23350,23350,23350,23350,0
|
|
20241107,193400,135691000,23350,23350,23350,23350,1
|
|
20241107,193300,135691000,23350,23350,23350,23350,0
|
|
20241107,193200,135691000,23350,23350,23350,23350,0
|
|
20241107,193100,135691000,23350,23350,23350,23350,0
|
|
20241107,193000,135691000,23350,23350,23350,23350,0
|
|
20241107,192900,135691000,23350,23350,23350,23350,0
|
|
20241107,192800,135691000,23350,23350,23350,23350,0
|
|
20241107,192700,135691000,23350,23350,23350,23350,0
|
|
20241107,192600,135691000,23350,23350,23350,23350,0
|
|
20241107,192500,135691000,23350,23350,23350,23350,0
|
|
20241107,192400,135691000,23350,23350,23350,23350,0
|
|
20241107,192300,135691000,23350,23350,23350,23350,0
|
|
20241107,192200,135691000,23350,23350,23350,23350,0
|
|
20241107,192100,135691000,23350,23350,23350,23350,0
|
|
20241107,192000,135691000,23350,23350,23350,23350,0
|
|
20241107,191900,135691000,23350,23350,23350,23350,0
|
|
20241107,191800,135691000,23350,23350,23350,23350,0
|
|
20241107,191700,135691000,23350,23350,23350,23350,0
|
|
20241107,191600,135691000,23350,23350,23350,23350,0
|
|
20241107,191500,135691000,23350,23350,23350,23350,0
|
|
20241107,191400,135691000,23350,23350,23350,23350,0
|
|
20241107,191300,135691000,23350,23350,23350,23350,0
|
|
20241107,191200,135691000,23350,23350,23350,23350,0
|
|
20241107,191100,135691000,23350,23350,23350,23350,0
|
|
20241107,191000,135691000,23350,23350,23350,23350,0
|
|
20241107,190900,135691000,23350,23350,23350,23350,0
|
|
20241107,190800,135691000,23350,23350,23350,23350,0
|
|
20241107,190700,135691000,23350,23350,23350,23350,0
|
|
20241107,190600,135691000,23350,23350,23350,23350,0
|
|
20241107,190500,135691000,23350,23350,23350,23350,0
|
|
20241107,190400,135691000,23350,23350,23350,23350,1
|
|
20241107,190300,135691000,23350,23350,23350,23350,0
|
|
20241107,190200,135691000,23350,23350,23350,23350,0
|
|
20241107,190100,135691000,23350,23350,23350,23350,0
|
|
20241107,190000,135691000,23350,23350,23350,23350,0
|
|
20241107,185900,135691000,23350,23350,23350,23350,0
|
|
20241107,185800,135691000,23350,23350,23350,23350,0
|
|
20241107,185700,135691000,23350,23350,23350,23350,0
|
|
20241107,185600,135691000,23350,23350,23350,23350,0
|
|
20241107,185500,135691000,23350,23350,23350,23350,0
|
|
20241107,185400,135691000,23350,23350,23350,23350,0
|
|
20241107,185300,135691000,23350,23350,23350,23350,0
|
|
20241107,185200,135691000,23350,23350,23350,23350,0
|
|
20241107,185100,135691000,23350,23350,23350,23350,0
|
|
20241107,185000,135691000,23350,23350,23350,23350,0
|
|
20241107,184900,135691000,23350,23350,23350,23350,0
|
|
20241107,184800,135691000,23350,23350,23350,23350,0
|
|
20241107,184700,135691000,23350,23350,23350,23350,0
|
|
20241107,184600,135691000,23350,23350,23350,23350,0
|
|
20241107,184500,135691000,23350,23350,23350,23350,0
|
|
20241107,184400,135691000,23350,23350,23350,23350,0
|
|
20241107,184300,135691000,23350,23350,23350,23350,0
|
|
20241107,184200,135691000,23350,23350,23350,23350,0
|
|
20241107,184100,135691000,23350,23350,23350,23350,0
|
|
20241107,184000,135691000,23350,23350,23350,23350,0
|
|
20241107,183900,135691000,23350,23350,23350,23350,0
|
|
20241107,183800,135691000,23350,23350,23350,23350,0
|
|
20241107,183700,135691000,23350,23350,23350,23350,0
|
|
20241107,183600,135691000,23350,23350,23350,23350,0
|
|
20241107,183500,135691000,23350,23350,23350,23350,0
|
|
20241107,183400,135691000,23350,23350,23350,23350,1
|
|
20241107,183300,135691000,23350,23350,23350,23350,0
|
|
20241107,183200,135691000,23350,23350,23350,23350,0
|
|
20241107,183100,135691000,23350,23350,23350,23350,0
|
|
20241107,183000,135691000,23350,23350,23350,23350,0
|
|
20241107,182900,135691000,23350,23350,23350,23350,0
|
|
20241107,182800,135691000,23350,23350,23350,23350,0
|
|
20241107,182700,135691000,23350,23350,23350,23350,0
|
|
20241107,182600,135691000,23350,23350,23350,23350,0
|
|
20241107,182500,135691000,23350,23350,23350,23350,0
|
|
20241107,182400,135691000,23350,23350,23350,23350,0
|
|
20241107,182300,135691000,23350,23350,23350,23350,0
|
|
20241107,182200,135691000,23350,23350,23350,23350,0
|
|
20241107,182100,135691000,23350,23350,23350,23350,0
|
|
20241107,182000,135691000,23350,23350,23350,23350,0
|
|
20241107,181900,135691000,23350,23350,23350,23350,0
|
|
20241107,181800,135691000,23350,23350,23350,23350,0
|
|
20241107,181700,135691000,23350,23350,23350,23350,0
|
|
20241107,181600,135691000,23350,23350,23350,23350,0
|
|
20241107,181500,135691000,23350,23350,23350,23350,0
|
|
20241107,181400,135691000,23350,23350,23350,23350,0
|
|
20241107,181300,135691000,23350,23350,23350,23350,0
|
|
20241107,181200,135691000,23350,23350,23350,23350,0
|
|
20241107,181100,135691000,23350,23350,23350,23350,0
|
|
20241107,181000,135691000,23350,23350,23350,23350,0
|
|
20241107,180900,135691000,23350,23350,23350,23350,0
|
|
20241107,180800,135691000,23350,23350,23350,23350,0
|
|
20241107,180700,135691000,23350,23350,23350,23350,0
|
|
20241107,180600,135691000,23350,23350,23350,23350,0
|
|
20241107,180500,135691000,23350,23350,23350,23350,0
|
|
20241107,180400,135691000,23350,23350,23350,23350,1
|
|
20241107,180300,135691000,23350,23350,23350,23350,0
|
|
20241107,180200,135691000,23350,23350,23350,23350,0
|
|
20241107,180100,135691000,23350,23350,23350,23350,0
|
|
20241107,180000,135691000,23350,23350,23350,23350,0
|
|
20241107,175900,135691000,23350,23350,23350,23350,0
|
|
20241107,175800,135691000,23350,23350,23350,23350,0
|
|
20241107,175700,135691000,23350,23350,23350,23350,0
|
|
20241107,175600,135691000,23350,23350,23350,23350,0
|
|
20241107,175500,135691000,23350,23350,23350,23350,0
|
|
20241107,175400,135691000,23350,23350,23350,23350,0
|
|
20241107,175300,135691000,23350,23350,23350,23350,0
|
|
20241107,175200,135691000,23350,23350,23350,23350,0
|
|
20241107,175100,135691000,23350,23350,23350,23350,0
|
|
20241107,175000,135691000,23350,23350,23350,23350,0
|
|
20241107,174900,135691000,23350,23350,23350,23350,0
|
|
20241107,174800,135691000,23350,23350,23350,23350,0
|
|
20241107,174700,135691000,23350,23350,23350,23350,0
|
|
20241107,174600,135691000,23350,23350,23350,23350,0
|
|
20241107,174500,135691000,23350,23350,23350,23350,0
|
|
20241107,174400,135691000,23350,23350,23350,23350,0
|
|
20241107,174300,135691000,23350,23350,23350,23350,0
|
|
20241107,174200,135691000,23350,23350,23350,23350,0
|
|
20241107,174100,135691000,23350,23350,23350,23350,0
|
|
20241107,174000,135691000,23350,23350,23350,23350,0
|
|
20241107,173900,135691000,23350,23350,23350,23350,0
|
|
20241107,173800,135691000,23350,23350,23350,23350,0
|
|
20241107,173700,135691000,23350,23350,23350,23350,0
|
|
20241107,173600,135691000,23350,23350,23350,23350,0
|
|
20241107,173500,135691000,23350,23350,23350,23350,0
|
|
20241107,173400,135691000,23350,23350,23350,23350,1
|
|
20241107,173300,135691000,23350,23350,23350,23350,0
|
|
20241107,173200,135691000,23350,23350,23350,23350,0
|
|
20241107,173100,135691000,23350,23350,23350,23350,0
|
|
20241107,173000,135691000,23350,23350,23350,23350,0
|
|
20241107,172900,135691000,23350,23350,23350,23350,0
|
|
20241107,172800,135691000,23350,23350,23350,23350,0
|
|
20241107,172700,135691000,23350,23350,23350,23350,0
|
|
20241107,172600,135691000,23350,23350,23350,23350,0
|
|
20241107,172500,135691000,23350,23350,23350,23350,0
|
|
20241107,172400,135691000,23350,23350,23350,23350,0
|
|
20241107,172300,135691000,23350,23350,23350,23350,0
|
|
20241107,172200,135691000,23350,23350,23350,23350,0
|
|
20241107,172100,135691000,23350,23350,23350,23350,0
|
|
20241107,172000,135691000,23350,23350,23350,23350,0
|
|
20241107,171900,135691000,23350,23350,23350,23350,0
|
|
20241107,171800,135691000,23350,23350,23350,23350,0
|
|
20241107,171700,135691000,23350,23350,23350,23350,0
|
|
20241107,171600,135691000,23350,23350,23350,23350,0
|
|
20241107,171500,135691000,23350,23350,23350,23350,0
|
|
20241107,171400,135691000,23350,23350,23350,23350,0
|
|
20241107,171300,135691000,23350,23350,23350,23350,0
|
|
20241107,171200,135691000,23350,23350,23350,23350,0
|
|
20241107,171100,135691000,23350,23350,23350,23350,0
|
|
20241107,171000,135691000,23350,23350,23350,23350,0
|
|
20241107,170900,135691000,23350,23350,23350,23350,0
|
|
20241107,170800,135691000,23350,23350,23350,23350,0
|
|
20241107,170700,135691000,23350,23350,23350,23350,0
|
|
20241107,170600,135691000,23350,23350,23350,23350,0
|
|
20241107,170500,135691000,23350,23350,23350,23350,0
|
|
20241107,170400,135691000,23350,23350,23350,23350,1
|
|
20241107,170300,135691000,23350,23350,23350,23350,0
|
|
20241107,170200,135691000,23350,23350,23350,23350,0
|
|
20241107,170100,135691000,23350,23350,23350,23350,0
|
|
20241107,170000,135691000,23350,23350,23350,23350,0
|
|
20241107,165900,135691000,23350,23350,23350,23350,0
|
|
20241107,165800,135691000,23350,23350,23350,23350,0
|
|
20241107,165700,135691000,23350,23350,23350,23350,0
|
|
20241107,165600,135691000,23350,23350,23350,23350,0
|
|
20241107,165500,135691000,23350,23350,23350,23350,0
|
|
20241107,165400,135691000,23350,23350,23350,23350,0
|
|
20241107,165300,135691000,23350,23350,23350,23350,0
|
|
20241107,165200,135691000,23350,23350,23350,23350,0
|
|
20241107,165100,135691000,23350,23350,23350,23350,0
|
|
20241107,165000,135691000,23350,23350,23350,23350,0
|
|
20241107,164900,135691000,23350,23350,23350,23350,0
|
|
20241107,164800,135691000,23350,23350,23350,23350,0
|
|
20241107,164700,135691000,23350,23350,23350,23350,0
|
|
20241107,164600,135691000,23350,23350,23350,23350,0
|
|
20241107,164500,135691000,23350,23350,23350,23350,0
|
|
20241107,164400,135691000,23350,23350,23350,23350,0
|
|
20241107,164300,135691000,23350,23350,23350,23350,0
|
|
20241107,164200,135691000,23350,23350,23350,23350,0
|
|
20241107,164100,135691000,23350,23350,23350,23350,0
|
|
20241107,164000,135691000,23350,23350,23350,23350,0
|
|
20241107,163900,135691000,23350,23350,23350,23350,0
|
|
20241107,163800,135691000,23350,23350,23350,23350,0
|
|
20241107,163700,135691000,23350,23350,23350,23350,0
|
|
20241107,163600,135691000,23350,23350,23350,23350,0
|
|
20241107,163500,135691000,23350,23350,23350,23350,0
|
|
20241107,163400,135691000,23350,23350,23350,23350,1
|
|
20241107,163300,135691000,23350,23350,23350,23350,0
|
|
20241107,163200,135691000,23350,23350,23350,23350,0
|
|
20241107,163100,135691000,23350,23350,23350,23350,0
|
|
20241107,163000,135691000,23350,23350,23350,23350,0
|
|
20241107,162900,135691000,23350,23350,23350,23350,0
|
|
20241107,162800,135691000,23350,23350,23350,23350,0
|
|
20241107,162700,135691000,23350,23350,23350,23350,0
|
|
20241107,162600,135691000,23350,23350,23350,23350,0
|
|
20241107,162500,135691000,23350,23350,23350,23350,0
|
|
20241107,162400,135691000,23350,23350,23350,23350,0
|
|
20241107,162300,135691000,23350,23350,23350,23350,0
|
|
20241107,162200,135691000,23350,23350,23350,23350,0
|
|
20241107,162100,135691000,23350,23350,23350,23350,0
|
|
20241107,162000,135691000,23350,23350,23350,23350,0
|
|
20241107,161900,135691000,23350,23350,23350,23350,0
|
|
20241107,161800,135691000,23350,23350,23350,23350,0
|
|
20241107,161700,135691000,23350,23350,23350,23350,0
|
|
20241107,161600,135691000,23350,23350,23350,23350,0
|
|
20241107,161500,135691000,23350,23350,23350,23350,0
|
|
20241107,161400,135691000,23350,23350,23350,23350,0
|
|
20241107,161300,135691000,23350,23350,23350,23350,0
|
|
20241107,161200,135691000,23350,23350,23350,23350,0
|
|
20241107,161100,135691000,23350,23350,23350,23350,0
|
|
20241107,161000,135691000,23350,23350,23350,23350,0
|
|
20241107,160900,135691000,23350,23350,23350,23350,0
|
|
20241107,160800,135691000,23350,23350,23350,23350,0
|
|
20241107,160700,135691000,23350,23350,23350,23350,0
|
|
20241107,160600,135691000,23350,23350,23350,23350,0
|
|
20241107,160500,135691000,23350,23350,23350,23350,0
|
|
20241107,160400,135691000,23350,23350,23350,23350,1
|
|
20241107,160300,135691000,23350,23350,23350,23350,0
|
|
20241107,160200,135691000,23350,23350,23350,23350,0
|
|
20241107,160100,135691000,23350,23350,23350,23350,0
|
|
20241107,160000,135691000,23350,23350,23350,23350,0
|
|
20241107,155900,135691000,23350,23350,23350,23350,0
|
|
20241107,155800,135691000,23350,23350,23350,23350,0
|
|
20241107,155700,135691000,23350,23350,23350,23350,0
|
|
20241107,155600,135691000,23350,23350,23350,23350,0
|
|
20241107,155500,135691000,23350,23350,23350,23350,0
|
|
20241107,155400,135691000,23350,23350,23350,23350,0
|
|
20241107,155300,135691000,23350,23350,23350,23350,0
|
|
20241107,155200,135691000,23350,23350,23350,23350,0
|
|
20241107,155100,135691000,23350,23350,23350,23350,0
|
|
20241107,155000,135691000,23350,23350,23350,23350,0
|
|
20241107,154900,135691000,23350,23350,23350,23350,0
|
|
20241107,154800,135691000,23350,23350,23350,23350,0
|
|
20241107,154700,135691000,23350,23350,23350,23350,0
|
|
20241107,154600,135691000,23350,23350,23350,23350,0
|
|
20241107,154500,135691000,23350,23350,23350,23350,0
|
|
20241107,154400,135691000,23350,23350,23350,23350,0
|
|
20241107,154300,135691000,23350,23350,23350,23350,0
|
|
20241107,154200,135691000,23350,23350,23350,23350,0
|
|
20241107,154100,135691000,23350,23350,23350,23350,0
|
|
20241107,154000,135691000,23350,23350,23350,23350,0
|
|
20241107,153900,135691000,23350,23350,23350,23350,0
|
|
20241107,153800,135691000,23350,23350,23350,23350,0
|
|
20241107,153700,135691000,23350,23350,23350,23350,0
|
|
20241107,153600,135691000,23350,23350,23350,23350,0
|
|
20241107,153500,135691000,23350,23350,23350,23350,0
|
|
20241107,153400,135691000,23350,23350,23350,23350,1
|
|
20241107,153300,135691000,23350,23350,23350,23350,0
|
|
20241107,153200,135691000,23350,23350,23350,23350,0
|
|
20241107,153100,135691000,23350,23350,23350,23350,0
|
|
20241107,153000,135691000,23350,23350,23350,23350,1
|
|
20241107,152900,135667650,23350,23350,23350,23350,0
|
|
20241107,152800,135667650,23350,23350,23350,23350,0
|
|
20241107,152700,135667650,23350,23350,23350,23350,0
|
|
20241107,152600,135667650,23350,23350,23350,23350,0
|
|
20241107,152500,135667650,23350,23350,23350,23350,0
|
|
20241107,152400,135667650,23350,23350,23350,23350,0
|
|
20241107,152300,135667650,23350,23350,23350,23350,0
|
|
20241107,152200,135667650,23350,23350,23350,23350,0
|
|
20241107,152100,135667650,23350,23350,23350,23350,0
|
|
20241107,152000,135667650,23350,23350,23350,23350,0
|
|
20241107,151900,135667650,23350,23300,23350,23300,21
|
|
20241107,151800,135177350,23350,23350,23350,23350,1
|
|
20241107,151700,135154000,23300,23350,23350,23300,18
|
|
20241107,151600,134734100,23300,23300,23300,23300,5
|
|
20241107,151500,134617600,23300,23300,23300,23300,54
|
|
20241107,151400,133359400,23300,23250,23300,23250,59
|
|
20241107,151300,131985200,23150,23150,23150,23150,0
|
|
20241107,151200,131985200,23150,23450,23450,23150,329
|
|
20241107,151100,124320300,23400,23400,23400,23400,7
|
|
20241107,151000,124156500,23450,23450,23450,23400,18
|
|
20241107,150900,123734600,23450,23450,23450,23450,1
|
|
20241107,150800,123711150,23450,23450,23450,23450,10
|
|
20241107,150700,123476650,23450,23450,23450,23450,0
|
|
20241107,150600,123476650,23450,23450,23450,23450,0
|
|
20241107,150500,123476650,23450,23450,23450,23450,8
|
|
20241107,150400,123289050,23400,23400,23400,23400,0
|
|
20241107,150300,123289050,23400,23400,23400,23400,0
|
|
20241107,150200,123289050,23400,23400,23400,23350,53
|
|
20241107,150100,122050850,23450,23450,23450,23450,1
|
|
20241107,150000,122027400,23400,23400,23400,23400,2
|
|
20241107,145900,121980600,23450,23450,23450,23450,9
|
|
20241107,145800,121769550,23450,23450,23450,23450,0
|
|
20241107,145700,121769550,23450,23450,23450,23450,0
|
|
20241107,145600,121769550,23450,23450,23450,23450,0
|
|
20241107,145500,121769550,23450,23450,23450,23450,9
|
|
20241107,145400,121558500,23450,23450,23450,23450,0
|
|
20241107,145300,121558500,23450,23450,23450,23450,10
|
|
20241107,145200,121324000,23450,23450,23450,23450,0
|
|
20241107,145100,121324000,23450,23450,23450,23450,0
|
|
20241107,145000,121324000,23450,23450,23450,23450,10
|
|
20241107,144900,121089500,23400,23400,23400,23400,0
|
|
20241107,144800,121089500,23400,23400,23400,23400,0
|
|
20241107,144700,121089500,23400,23400,23400,23400,1
|
|
20241107,144600,121066100,23400,23400,23400,23400,0
|
|
20241107,144500,121066100,23400,23400,23400,23400,0
|
|
20241107,144400,121066100,23400,23400,23400,23400,15
|
|
20241107,144300,120715100,23400,23400,23400,23400,0
|
|
20241107,144200,120715100,23400,23400,23400,23400,0
|
|
20241107,144100,120715100,23400,23400,23400,23400,29
|
|
20241107,144000,120036500,23400,23400,23400,23400,0
|
|
20241107,143900,120036500,23400,23400,23400,23400,0
|
|
20241107,143800,120036500,23400,23400,23400,23400,0
|
|
20241107,143700,120036500,23400,23400,23400,23400,0
|
|
20241107,143600,120036500,23400,23400,23400,23400,0
|
|
20241107,143500,120036500,23400,23400,23400,23400,0
|
|
20241107,143400,120036500,23400,23400,23400,23400,0
|
|
20241107,143300,120036500,23400,23400,23400,23400,0
|
|
20241107,143200,120036500,23400,23400,23400,23400,28
|
|
20241107,143100,119381300,23400,23400,23400,23400,1
|
|
20241107,143000,119357900,23350,23350,23350,23350,1
|
|
20241107,142900,119334550,23300,23300,23300,23300,0
|
|
20241107,142800,119334550,23300,23300,23300,23300,0
|
|
20241107,142700,119334550,23300,23400,23400,23300,22
|
|
20241107,142600,118821150,23400,23400,23400,23400,123
|
|
20241107,142500,115942950,23450,23450,23450,23450,0
|
|
20241107,142400,115942950,23450,23450,23450,23450,0
|
|
20241107,142300,115942950,23450,23450,23450,23450,9
|
|
20241107,142200,115731900,23400,23400,23400,23400,0
|
|
20241107,142100,115731900,23400,23400,23400,23400,112
|
|
20241107,142000,113111100,23400,23400,23400,23400,2
|
|
20241107,141900,113064300,23350,23350,23350,23350,0
|
|
20241107,141800,113064300,23350,23350,23350,23350,0
|
|
20241107,141700,113064300,23350,23350,23350,23350,0
|
|
20241107,141600,113064300,23350,23350,23350,23350,0
|
|
20241107,141500,113064300,23350,23350,23350,23350,27
|
|
20241107,141400,112433850,23350,23350,23350,23350,0
|
|
20241107,141300,112433850,23350,23350,23350,23350,12
|
|
20241107,141200,112153650,23350,23350,23350,23350,0
|
|
20241107,141100,112153650,23350,23350,23350,23350,0
|
|
20241107,141000,112153650,23350,23350,23350,23350,0
|
|
20241107,140900,112153650,23350,23350,23350,23350,0
|
|
20241107,140800,112153650,23350,23350,23350,23350,0
|
|
20241107,140700,112153650,23350,23350,23350,23350,0
|
|
20241107,140600,112153650,23350,23350,23350,23350,42
|
|
20241107,140500,111172950,23350,23350,23350,23350,0
|
|
20241107,140400,111172950,23350,23350,23350,23350,0
|
|
20241107,140300,111172950,23350,23350,23350,23350,0
|
|
20241107,140200,111172950,23350,23350,23350,23350,19
|
|
20241107,140100,110729300,23150,23150,23150,23150,0
|
|
20241107,140000,110729300,23150,23150,23150,23150,0
|
|
20241107,135900,110729300,23150,23150,23150,23150,0
|
|
20241107,135800,110729300,23150,23150,23150,23150,0
|
|
20241107,135700,110729300,23150,23150,23150,23150,0
|
|
20241107,135600,110729300,23150,23350,23350,23150,181
|
|
20241107,135500,106524600,23350,23350,23350,23350,0
|
|
20241107,135400,106524600,23350,23350,23350,23350,10
|
|
20241107,135300,106291100,23300,23300,23300,23300,0
|
|
20241107,135200,106291100,23300,23300,23300,23300,0
|
|
20241107,135100,106291100,23300,23300,23300,23300,0
|
|
20241107,135000,106291100,23300,23300,23300,23300,40
|
|
20241107,134900,105359100,23450,23450,23450,23450,0
|
|
20241107,134800,105359100,23450,23450,23450,23450,0
|
|
20241107,134700,105359100,23450,23400,23450,23400,19
|
|
20241107,134600,104914200,23400,23400,23400,23400,0
|
|
20241107,134500,104914200,23400,23400,23400,23400,0
|
|
20241107,134400,104914200,23400,23400,23400,23400,9
|
|
20241107,134300,104703600,23400,23400,23400,23400,0
|
|
20241107,134200,104703600,23400,23400,23400,23400,0
|
|
20241107,134100,104703600,23400,23400,23400,23400,10
|
|
20241107,134000,104469600,23400,23400,23400,23400,0
|
|
20241107,133900,104469600,23400,23400,23400,23400,0
|
|
20241107,133800,104469600,23400,23400,23400,23400,8
|
|
20241107,133700,104282400,23400,23400,23400,23400,0
|
|
20241107,133600,104282400,23400,23400,23400,23400,0
|
|
20241107,133500,104282400,23400,23400,23400,23400,0
|
|
20241107,133400,104282400,23400,23350,23400,23300,1106
|
|
20241107,133300,78491050,23400,23400,23400,23400,11
|
|
20241107,133200,78233650,23400,23400,23400,23400,4
|
|
20241107,133100,78140050,23400,23400,23400,23400,0
|
|
20241107,133000,78140050,23400,23400,23400,23400,0
|
|
20241107,132900,78140050,23400,23350,23400,23350,10
|
|
20241107,132800,77906100,23400,23400,23400,23400,0
|
|
20241107,132700,77906100,23400,23400,23400,23400,0
|
|
20241107,132600,77906100,23400,23400,23400,23400,9
|
|
20241107,132500,77695500,23400,23400,23400,23400,0
|
|
20241107,132400,77695500,23400,23400,23400,23400,10
|
|
20241107,132300,77461500,23400,23400,23400,23400,10
|
|
20241107,132200,77227500,23400,23400,23400,23400,0
|
|
20241107,132100,77227500,23400,23400,23400,23400,10
|
|
20241107,132000,76993500,23400,23400,23400,23400,0
|
|
20241107,131900,76993500,23400,23400,23400,23400,0
|
|
20241107,131800,76993500,23400,23400,23400,23400,0
|
|
20241107,131700,76993500,23400,23400,23400,23400,8
|
|
20241107,131600,76806300,23400,23400,23400,23400,0
|
|
20241107,131500,76806300,23400,23400,23400,23400,11
|
|
20241107,131400,76548900,23400,23400,23400,23400,0
|
|
20241107,131300,76548900,23400,23400,23400,23400,15
|
|
20241107,131200,76197900,23400,23400,23400,23400,9
|
|
20241107,131100,75987300,23400,23400,23400,23400,0
|
|
20241107,131000,75987300,23400,23400,23400,23400,0
|
|
20241107,130900,75987300,23400,23400,23400,23400,0
|
|
20241107,130800,75987300,23400,23400,23400,23400,9
|
|
20241107,130700,75776700,23400,23400,23400,23400,0
|
|
20241107,130600,75776700,23400,23400,23400,23400,10
|
|
20241107,130500,75542700,23400,23400,23400,23400,0
|
|
20241107,130400,75542700,23400,23400,23400,23400,40
|
|
20241107,130300,74606700,23400,23400,23400,23400,0
|
|
20241107,130200,74606700,23400,23400,23400,23400,0
|
|
20241107,130100,74606700,23400,23400,23400,23400,3
|
|
20241107,130000,74536500,23400,23400,23400,23400,8
|
|
20241107,125900,74349300,23350,23350,23350,23350,0
|
|
20241107,125800,74349300,23350,23350,23350,23350,0
|
|
20241107,125700,74349300,23350,23350,23350,23350,8
|
|
20241107,125600,74162500,23350,23350,23350,23350,0
|
|
20241107,125500,74162500,23350,23350,23350,23350,12
|
|
20241107,125400,73882300,23400,23400,23400,23400,9
|
|
20241107,125300,73671700,23400,23400,23400,23400,6
|
|
20241107,125200,73531300,23400,23400,23400,23400,0
|
|
20241107,125100,73531300,23400,23400,23400,23400,0
|
|
20241107,125000,73531300,23400,23400,23400,23400,9
|
|
20241107,124900,73320700,23400,23400,23400,23400,0
|
|
20241107,124800,73320700,23400,23400,23400,23400,12
|
|
20241107,124700,73039900,23400,23400,23400,23400,0
|
|
20241107,124600,73039900,23400,23400,23400,23400,0
|
|
20241107,124500,73039900,23400,23400,23400,23400,9
|
|
20241107,124400,72829300,23400,23400,23400,23400,0
|
|
20241107,124300,72829300,23400,23400,23400,23400,0
|
|
20241107,124200,72829300,23400,23400,23400,23400,0
|
|
20241107,124100,72829300,23400,23400,23400,23400,8
|
|
20241107,124000,72642100,23400,23400,23400,23400,0
|
|
20241107,123900,72642100,23400,23400,23400,23400,10
|
|
20241107,123800,72408100,23400,23400,23400,23400,0
|
|
20241107,123700,72408100,23400,23400,23400,23400,0
|
|
20241107,123600,72408100,23400,23400,23400,23400,10
|
|
20241107,123500,72174100,23400,23400,23400,23400,0
|
|
20241107,123400,72174100,23400,23400,23400,23400,0
|
|
20241107,123300,72174100,23400,23400,23400,23400,8
|
|
20241107,123200,71986900,23400,23400,23400,23400,0
|
|
20241107,123100,71986900,23400,23400,23400,23400,0
|
|
20241107,123000,71986900,23400,23400,23400,23400,11
|
|
20241107,122900,71729500,23400,23400,23400,23400,0
|
|
20241107,122800,71729500,23400,23400,23400,23400,0
|
|
20241107,122700,71729500,23400,23400,23400,23400,9
|
|
20241107,122600,71518900,23350,23350,23350,23350,10
|
|
20241107,122500,71285400,23400,23400,23400,23400,0
|
|
20241107,122400,71285400,23400,23400,23400,23400,0
|
|
20241107,122300,71285400,23400,23400,23400,23400,9
|
|
20241107,122200,71074800,23400,23400,23400,23400,0
|
|
20241107,122100,71074800,23400,23350,23400,23350,33
|
|
20241107,122000,70303750,23400,23400,23400,23400,0
|
|
20241107,121900,70303750,23400,23400,23400,23400,0
|
|
20241107,121800,70303750,23400,23400,23400,23400,10
|
|
20241107,121700,70069750,23400,23400,23400,23400,0
|
|
20241107,121600,70069750,23400,23400,23400,23400,0
|
|
20241107,121500,70069750,23400,23400,23400,23400,8
|
|
20241107,121400,69882550,23400,23400,23400,23400,0
|
|
20241107,121300,69882550,23400,23400,23400,23400,12
|
|
20241107,121200,69601750,23350,23350,23350,23350,0
|
|
20241107,121100,69601750,23350,23350,23350,23350,0
|
|
20241107,121000,69601750,23350,23350,23350,23350,0
|
|
20241107,120900,69601750,23350,23400,23400,23350,16
|
|
20241107,120800,69227700,23400,23400,23400,23400,2
|
|
20241107,120700,69180900,23400,23400,23400,23400,5
|
|
20241107,120600,69063900,23400,23400,23400,23400,9
|
|
20241107,120500,68853300,23400,23400,23400,23400,0
|
|
20241107,120400,68853300,23400,23400,23400,23400,0
|
|
20241107,120300,68853300,23400,23400,23400,23400,10
|
|
20241107,120200,68619300,23400,23400,23400,23400,0
|
|
20241107,120100,68619300,23400,23400,23400,23400,2
|
|
20241107,120000,68572500,23400,23400,23400,23400,10
|
|
20241107,115900,68338500,23400,23400,23400,23400,1
|
|
20241107,115800,68315100,23400,23400,23400,23400,0
|
|
20241107,115700,68315100,23400,23400,23400,23400,12
|
|
20241107,115600,68034300,23400,23400,23400,23400,0
|
|
20241107,115500,68034300,23400,23400,23400,23400,11
|
|
20241107,115400,67776900,23400,23400,23400,23400,0
|
|
20241107,115300,67776900,23400,23400,23400,23400,0
|
|
20241107,115200,67776900,23400,23400,23400,23400,0
|
|
20241107,115100,67776900,23400,23400,23400,23400,9
|
|
20241107,115000,67566300,23400,23400,23400,23400,0
|
|
20241107,114900,67566300,23400,23400,23400,23400,0
|
|
20241107,114800,67566300,23400,23400,23400,23400,9
|
|
20241107,114700,67355700,23400,23400,23400,23400,0
|
|
20241107,114600,67355700,23400,23400,23400,23400,10
|
|
20241107,114500,67121700,23400,23400,23400,23400,30
|
|
20241107,114400,66419700,23400,23400,23400,23400,0
|
|
20241107,114300,66419700,23400,23400,23400,23400,1
|
|
20241107,114200,66396300,23400,23400,23400,23400,30
|
|
20241107,114100,65694300,23350,23350,23350,23350,2
|
|
20241107,114000,65647600,23350,23350,23350,23350,0
|
|
20241107,113900,65647600,23350,23350,23350,23350,8
|
|
20241107,113800,65460800,23350,23350,23350,23350,0
|
|
20241107,113700,65460800,23350,23350,23350,23350,11
|
|
20241107,113600,65203950,23350,23350,23350,23350,0
|
|
20241107,113500,65203950,23350,23350,23350,23350,0
|
|
20241107,113400,65203950,23350,23350,23350,23350,40
|
|
20241107,113300,64269950,23350,23350,23350,23350,9
|
|
20241107,113200,64059800,23300,23300,23300,23300,0
|
|
20241107,113100,64059800,23300,23300,23300,23300,50
|
|
20241107,113000,62894800,23300,23250,23300,23250,10
|
|
20241107,112900,62661850,23250,23250,23250,23250,1
|
|
20241107,112800,62638600,23300,23250,23300,23250,11
|
|
20241107,112700,62382350,23250,23250,23250,23250,1
|
|
20241107,112600,62359100,23250,23250,23250,23250,2
|
|
20241107,112500,62312600,23250,23300,23300,23250,11
|
|
20241107,112400,62056350,23250,23250,23250,23250,1
|
|
20241107,112300,62033100,23250,23250,23250,23250,1
|
|
20241107,112200,62009850,23250,23300,23300,23250,10
|
|
20241107,112100,61776950,23250,23250,23250,23250,1
|
|
20241107,112000,61753700,23250,23250,23250,23250,1
|
|
20241107,111900,61730450,23250,23300,23300,23250,12
|
|
20241107,111800,61450900,23250,23250,23300,23250,4
|
|
20241107,111700,61357800,23250,23250,23250,23250,1
|
|
20241107,111600,61334550,23250,23300,23300,23250,10
|
|
20241107,111500,61101600,23250,23250,23250,23250,2
|
|
20241107,111400,61055100,23250,23250,23250,23250,1
|
|
20241107,111300,61031850,23300,23300,23300,23300,2
|
|
20241107,111200,60985250,23350,23300,23350,23300,10
|
|
20241107,111100,60751800,23300,23300,23300,23300,2
|
|
20241107,111000,60705200,23350,23300,23350,23300,12
|
|
20241107,110900,60425550,23250,23200,23300,23200,85
|
|
20241107,110800,58453150,23200,23200,23200,23200,5
|
|
20241107,110700,58337150,23200,23200,23200,23200,11
|
|
20241107,110600,58081950,23200,23200,23200,23200,11
|
|
20241107,110500,57826750,23200,23200,23200,23200,5
|
|
20241107,110400,57710750,23150,23150,23150,23150,5
|
|
20241107,110300,57595000,23200,23200,23200,23200,8
|
|
20241107,110200,57409400,23150,23150,23150,23150,0
|
|
20241107,110100,57409400,23150,23150,23150,23150,11
|
|
20241107,110000,57154750,23150,23150,23150,23150,0
|
|
20241107,105900,57154750,23150,23150,23150,23150,0
|
|
20241107,105800,57154750,23150,23150,23150,23150,59
|
|
20241107,105700,55788900,23150,23150,23150,23150,0
|
|
20241107,105600,55788900,23150,23150,23150,23150,1
|
|
20241107,105500,55765750,23150,23150,23150,23150,9
|
|
20241107,105400,55557400,23150,23150,23150,23150,0
|
|
20241107,105300,55557400,23150,23150,23150,23150,0
|
|
20241107,105200,55557400,23150,23150,23150,23150,10
|
|
20241107,105100,55325900,23150,23150,23150,23150,0
|
|
20241107,105000,55325900,23150,23150,23150,23150,0
|
|
20241107,104900,55325900,23150,23150,23150,23150,10
|
|
20241107,104800,55094400,23150,23150,23150,23150,0
|
|
20241107,104700,55094400,23150,23100,23150,23100,2
|
|
20241107,104600,55048150,23150,23100,23150,23100,2
|
|
20241107,104500,55001900,23150,23250,23250,23000,405
|
|
20241107,104400,45663250,23300,23300,23300,23300,0
|
|
20241107,104300,45663250,23300,23300,23300,23300,0
|
|
20241107,104200,45663250,23300,23300,23300,23300,0
|
|
20241107,104100,45663250,23300,23300,23300,23300,0
|
|
20241107,104000,45663250,23300,23300,23300,23300,0
|
|
20241107,103900,45663250,23300,23300,23300,23300,0
|
|
20241107,103800,45663250,23300,23300,23300,23300,0
|
|
20241107,103700,45663250,23300,23300,23300,23300,0
|
|
20241107,103600,45663250,23300,23300,23300,23300,3
|
|
20241107,103500,45593350,23300,23250,23350,22900,717
|
|
20241107,103400,29072450,23300,23300,23300,23300,10
|
|
20241107,103300,28839450,23300,23300,23300,23300,0
|
|
20241107,103200,28839450,23300,23300,23300,23300,0
|
|
20241107,103100,28839450,23300,23300,23300,23300,0
|
|
20241107,103000,28839450,23300,23300,23300,23300,0
|
|
20241107,102900,28839450,23300,23300,23300,23300,8
|
|
20241107,102800,28653050,23300,23250,23300,23250,13
|
|
20241107,102700,28350250,23250,23250,23250,23250,3
|
|
20241107,102600,28280500,23250,23300,23300,23250,14
|
|
20241107,102500,27954600,23300,23300,23300,23300,15
|
|
20241107,102400,27605100,23300,23300,23300,23300,7
|
|
20241107,102300,27442000,23300,23300,23300,23300,4
|
|
20241107,102200,27348800,23300,23300,23300,23300,13
|
|
20241107,102100,27045900,23250,23250,23250,23250,8
|
|
20241107,102000,26859900,23250,23250,23250,23250,4
|
|
20241107,101900,26766900,23250,23300,23300,23250,324
|
|
20241107,101800,19233550,23300,23300,23300,23300,4
|
|
20241107,101700,19140350,23300,23300,23300,23300,7
|
|
20241107,101600,18977250,23300,23300,23300,23300,7
|
|
20241107,101500,18814150,23250,23300,23300,23250,54
|
|
20241107,101400,17558450,23300,23300,23300,23300,7
|
|
20241107,101300,17395350,23300,23300,23300,23300,5
|
|
20241107,101200,17278850,23300,23300,23300,23300,12
|
|
20241107,101100,16999250,23300,23300,23300,23300,4
|
|
20241107,101000,16906050,23300,23350,23350,23300,12
|
|
20241107,100900,16626250,23350,23350,23350,23350,3
|
|
20241107,100800,16556200,23350,23350,23350,23350,8
|
|
20241107,100700,16369400,23350,23350,23350,23350,7
|
|
20241107,100600,16205950,23350,23400,23400,23350,9
|
|
20241107,100500,15995600,23350,23400,23400,23350,11
|
|
20241107,100400,15738350,23350,23400,23400,23350,4
|
|
20241107,100300,15644800,23400,23400,23400,23400,14
|
|
20241107,100200,15317200,23400,23400,23400,23400,14
|
|
20241107,100100,14989600,23400,23400,23400,23400,7
|
|
20241107,100000,14825800,23400,23400,23400,23400,4
|
|
20241107,095900,14732200,23400,23400,23400,23400,7
|
|
20241107,095800,14568400,23400,23400,23400,23400,8
|
|
20241107,095700,14381200,23400,23400,23400,23400,4
|
|
20241107,095600,14287600,23400,23400,23400,23400,7
|
|
20241107,095500,14123800,23400,23400,23400,23400,4
|
|
20241107,095400,14030200,23350,23350,23350,23350,10
|
|
20241107,095300,13796700,23250,23250,23250,23250,1
|
|
20241107,095200,13773450,23250,23250,23250,23250,8
|
|
20241107,095100,13587450,23250,23350,23350,23250,9
|
|
20241107,095000,13377400,23350,23350,23350,23350,4
|
|
20241107,094900,13284000,23350,23400,23400,23350,7
|
|
20241107,094800,13120400,23400,23400,23400,23400,4
|
|
20241107,094700,13026800,23400,23400,23400,23400,8
|
|
20241107,094600,12839600,23400,23400,23400,23400,3
|
|
20241107,094500,12769400,23400,23400,23400,23400,8
|
|
20241107,094400,12582200,23400,23400,23400,23400,7
|
|
20241107,094300,12418400,23400,23400,23400,23400,4
|
|
20241107,094200,12324800,23400,23400,23400,23400,7
|
|
20241107,094100,12161000,23400,23400,23400,23400,4
|
|
20241107,094000,12067400,23400,23350,23400,23350,8
|
|
20241107,093900,11880400,23350,23300,23350,23300,20
|
|
20241107,093800,11414250,23300,23300,23300,23300,4
|
|
20241107,093700,11321050,23150,23150,23150,23150,0
|
|
20241107,093600,11321050,23150,23150,23150,23150,0
|
|
20241107,093500,11321050,23150,23150,23150,23150,38
|
|
20241107,093400,10441350,23150,23150,23150,23150,5
|
|
20241107,093300,10325600,23150,23150,23150,23150,11
|
|
20241107,093200,10070950,23150,23150,23150,23150,0
|
|
20241107,093100,10070950,23150,23150,23150,23150,0
|
|
20241107,093000,10070950,23150,23150,23150,23150,1
|
|
20241107,092900,10047800,23150,23150,23150,23150,0
|
|
20241107,092800,10047800,23150,23150,23150,23150,125
|
|
20241107,092700,7154050,23200,23200,23200,23200,3
|
|
20241107,092600,7084450,23150,23150,23150,23150,0
|
|
20241107,092500,7084450,23150,23150,23150,23150,0
|
|
20241107,092400,7084450,23150,23150,23150,23150,0
|
|
20241107,092300,7084450,23150,23200,23200,23150,20
|
|
20241107,092200,6620800,23400,23400,23400,23400,0
|
|
20241107,092100,6620800,23400,23400,23400,23400,0
|
|
20241107,092000,6620800,23400,23400,23400,23400,0
|
|
20241107,091900,6620800,23400,23400,23400,23400,0
|
|
20241107,091800,6620800,23400,23400,23400,23400,4
|
|
20241107,091700,6527200,23150,23150,23150,23150,0
|
|
20241107,091600,6527200,23150,23150,23150,23150,0
|
|
20241107,091500,6527200,23150,23150,23150,23150,0
|
|
20241107,091400,6527200,23150,23150,23150,23150,0
|
|
20241107,091300,6527200,23150,23150,23150,23150,0
|
|
20241107,091200,6527200,23150,23150,23150,23150,0
|
|
20241107,091100,6527200,23150,23150,23150,23150,0
|
|
20241107,091000,6527200,23150,23150,23150,23150,1
|
|
20241107,090900,6504050,23200,23200,23200,23200,0
|
|
20241107,090800,6504050,23200,23200,23200,23200,0
|
|
20241107,090700,6504050,23200,23250,23250,23200,5
|
|
20241107,090600,6388000,23400,23400,23400,23400,0
|
|
20241107,090500,6388000,23400,23250,23400,23250,8
|
|
20241107,090400,6201400,23300,23300,23300,23300,0
|
|
20241107,090300,6201400,23300,23300,23300,23300,0
|
|
20241107,090200,6201400,23300,23350,23350,23300,243
|
|
20241107,090100,539450,23300,23350,23350,23300,13
|
|
20241107,090000,236500,23650,23650,23650,23650,10
|