668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,200500,690445800,23400,23400,23400,23400,150
|
|
20241108,200400,690445800,23400,23400,23400,23400,0
|
|
20241108,200300,690445800,23400,23400,23400,23400,0
|
|
20241108,200200,690445800,23400,23400,23400,23400,0
|
|
20241108,200100,690445800,23400,23400,23400,23400,0
|
|
20241108,200000,690445800,23400,23400,23400,23400,0
|
|
20241108,195900,690445800,23400,23400,23400,23400,0
|
|
20241108,195800,690445800,23400,23400,23400,23400,0
|
|
20241108,195700,690445800,23400,23400,23400,23400,0
|
|
20241108,195600,690445800,23400,23400,23400,23400,0
|
|
20241108,195500,690445800,23400,23400,23400,23400,0
|
|
20241108,195400,690445800,23400,23400,23400,23400,0
|
|
20241108,195300,690445800,23400,23400,23400,23400,0
|
|
20241108,195200,690445800,23400,23400,23400,23400,0
|
|
20241108,195100,690445800,23400,23400,23400,23400,0
|
|
20241108,195000,690445800,23400,23400,23400,23400,0
|
|
20241108,194900,690445800,23400,23400,23400,23400,0
|
|
20241108,194800,690445800,23400,23400,23400,23400,0
|
|
20241108,194700,690445800,23400,23400,23400,23400,0
|
|
20241108,194600,690445800,23400,23400,23400,23400,0
|
|
20241108,194500,690445800,23400,23400,23400,23400,0
|
|
20241108,194400,690445800,23400,23400,23400,23400,0
|
|
20241108,194300,690445800,23400,23400,23400,23400,0
|
|
20241108,194200,690445800,23400,23400,23400,23400,0
|
|
20241108,194100,690445800,23400,23400,23400,23400,0
|
|
20241108,194000,690445800,23400,23400,23400,23400,0
|
|
20241108,193900,690445800,23400,23400,23400,23400,0
|
|
20241108,193800,690445800,23400,23400,23400,23400,0
|
|
20241108,193700,690445800,23400,23400,23400,23400,0
|
|
20241108,193600,690445800,23400,23400,23400,23400,0
|
|
20241108,193500,690445800,23400,23400,23400,23400,150
|
|
20241108,193400,690445800,23400,23400,23400,23400,0
|
|
20241108,193300,690445800,23400,23400,23400,23400,0
|
|
20241108,193200,690445800,23400,23400,23400,23400,0
|
|
20241108,193100,690445800,23400,23400,23400,23400,0
|
|
20241108,193000,690445800,23400,23400,23400,23400,0
|
|
20241108,192900,690445800,23400,23400,23400,23400,0
|
|
20241108,192800,690445800,23400,23400,23400,23400,0
|
|
20241108,192700,690445800,23400,23400,23400,23400,0
|
|
20241108,192600,690445800,23400,23400,23400,23400,0
|
|
20241108,192500,690445800,23400,23400,23400,23400,0
|
|
20241108,192400,690445800,23400,23400,23400,23400,0
|
|
20241108,192300,690445800,23400,23400,23400,23400,0
|
|
20241108,192200,690445800,23400,23400,23400,23400,0
|
|
20241108,192100,690445800,23400,23400,23400,23400,0
|
|
20241108,192000,690445800,23400,23400,23400,23400,0
|
|
20241108,191900,690445800,23400,23400,23400,23400,0
|
|
20241108,191800,690445800,23400,23400,23400,23400,0
|
|
20241108,191700,690445800,23400,23400,23400,23400,0
|
|
20241108,191600,690445800,23400,23400,23400,23400,0
|
|
20241108,191500,690445800,23400,23400,23400,23400,0
|
|
20241108,191400,690445800,23400,23400,23400,23400,0
|
|
20241108,191300,690445800,23400,23400,23400,23400,0
|
|
20241108,191200,690445800,23400,23400,23400,23400,0
|
|
20241108,191100,690445800,23400,23400,23400,23400,0
|
|
20241108,191000,690445800,23400,23400,23400,23400,0
|
|
20241108,190900,690445800,23400,23400,23400,23400,0
|
|
20241108,190800,690445800,23400,23400,23400,23400,0
|
|
20241108,190700,690445800,23400,23400,23400,23400,0
|
|
20241108,190600,690445800,23400,23400,23400,23400,0
|
|
20241108,190500,690445800,23400,23400,23400,23400,150
|
|
20241108,190400,690445800,23400,23400,23400,23400,0
|
|
20241108,190300,690445800,23400,23400,23400,23400,0
|
|
20241108,190200,690445800,23400,23400,23400,23400,0
|
|
20241108,190100,690445800,23400,23400,23400,23400,0
|
|
20241108,190000,690445800,23400,23400,23400,23400,0
|
|
20241108,185900,690445800,23400,23400,23400,23400,0
|
|
20241108,185800,690445800,23400,23400,23400,23400,0
|
|
20241108,185700,690445800,23400,23400,23400,23400,0
|
|
20241108,185600,690445800,23400,23400,23400,23400,0
|
|
20241108,185500,690445800,23400,23400,23400,23400,0
|
|
20241108,185400,690445800,23400,23400,23400,23400,0
|
|
20241108,185300,690445800,23400,23400,23400,23400,0
|
|
20241108,185200,690445800,23400,23400,23400,23400,0
|
|
20241108,185100,690445800,23400,23400,23400,23400,0
|
|
20241108,185000,690445800,23400,23400,23400,23400,0
|
|
20241108,184900,690445800,23400,23400,23400,23400,0
|
|
20241108,184800,690445800,23400,23400,23400,23400,0
|
|
20241108,184700,690445800,23400,23400,23400,23400,0
|
|
20241108,184600,690445800,23400,23400,23400,23400,0
|
|
20241108,184500,690445800,23400,23400,23400,23400,0
|
|
20241108,184400,690445800,23400,23400,23400,23400,0
|
|
20241108,184300,690445800,23400,23400,23400,23400,0
|
|
20241108,184200,690445800,23400,23400,23400,23400,0
|
|
20241108,184100,690445800,23400,23400,23400,23400,0
|
|
20241108,184000,690445800,23400,23400,23400,23400,0
|
|
20241108,183900,690445800,23400,23400,23400,23400,0
|
|
20241108,183800,690445800,23400,23400,23400,23400,0
|
|
20241108,183700,690445800,23400,23400,23400,23400,0
|
|
20241108,183600,690445800,23400,23400,23400,23400,0
|
|
20241108,183500,690445800,23400,23400,23400,23400,150
|
|
20241108,183400,690445800,23400,23400,23400,23400,0
|
|
20241108,183300,690445800,23400,23400,23400,23400,0
|
|
20241108,183200,690445800,23400,23400,23400,23400,0
|
|
20241108,183100,690445800,23400,23400,23400,23400,0
|
|
20241108,183000,690445800,23400,23400,23400,23400,0
|
|
20241108,182900,690445800,23400,23400,23400,23400,0
|
|
20241108,182800,690445800,23400,23400,23400,23400,0
|
|
20241108,182700,690445800,23400,23400,23400,23400,0
|
|
20241108,182600,690445800,23400,23400,23400,23400,0
|
|
20241108,182500,690445800,23400,23400,23400,23400,0
|
|
20241108,182400,690445800,23400,23400,23400,23400,0
|
|
20241108,182300,690445800,23400,23400,23400,23400,0
|
|
20241108,182200,690445800,23400,23400,23400,23400,0
|
|
20241108,182100,690445800,23400,23400,23400,23400,0
|
|
20241108,182000,690445800,23400,23400,23400,23400,0
|
|
20241108,181900,690445800,23400,23400,23400,23400,0
|
|
20241108,181800,690445800,23400,23400,23400,23400,0
|
|
20241108,181700,690445800,23400,23400,23400,23400,0
|
|
20241108,181600,690445800,23400,23400,23400,23400,0
|
|
20241108,181500,690445800,23400,23400,23400,23400,0
|
|
20241108,181400,690445800,23400,23400,23400,23400,0
|
|
20241108,181300,690445800,23400,23400,23400,23400,0
|
|
20241108,181200,690445800,23400,23400,23400,23400,0
|
|
20241108,181100,690445800,23400,23400,23400,23400,0
|
|
20241108,181000,690445800,23400,23400,23400,23400,0
|
|
20241108,180900,690445800,23400,23400,23400,23400,0
|
|
20241108,180800,690445800,23400,23400,23400,23400,0
|
|
20241108,180700,690445800,23400,23400,23400,23400,0
|
|
20241108,180600,690445800,23400,23400,23400,23400,0
|
|
20241108,180500,690445800,23400,23400,23400,23400,150
|
|
20241108,180400,690445800,23400,23400,23400,23400,0
|
|
20241108,180300,690445800,23400,23400,23400,23400,0
|
|
20241108,180200,690445800,23400,23400,23400,23400,0
|
|
20241108,180100,690445800,23400,23400,23400,23400,0
|
|
20241108,180000,690445800,23400,23400,23400,23400,0
|
|
20241108,175900,690445800,23400,23400,23400,23400,0
|
|
20241108,175800,690445800,23400,23400,23400,23400,0
|
|
20241108,175700,690445800,23400,23400,23400,23400,0
|
|
20241108,175600,690445800,23400,23400,23400,23400,0
|
|
20241108,175500,690445800,23400,23400,23400,23400,0
|
|
20241108,175400,690445800,23400,23400,23400,23400,0
|
|
20241108,175300,690445800,23400,23400,23400,23400,0
|
|
20241108,175200,690445800,23400,23400,23400,23400,0
|
|
20241108,175100,690445800,23400,23400,23400,23400,0
|
|
20241108,175000,690445800,23400,23400,23400,23400,0
|
|
20241108,174900,690445800,23400,23400,23400,23400,0
|
|
20241108,174800,690445800,23400,23400,23400,23400,0
|
|
20241108,174700,690445800,23400,23400,23400,23400,0
|
|
20241108,174600,690445800,23400,23400,23400,23400,0
|
|
20241108,174500,690445800,23400,23400,23400,23400,0
|
|
20241108,174400,690445800,23400,23400,23400,23400,0
|
|
20241108,174300,690445800,23400,23400,23400,23400,0
|
|
20241108,174200,690445800,23400,23400,23400,23400,0
|
|
20241108,174100,690445800,23400,23400,23400,23400,0
|
|
20241108,174000,690445800,23400,23400,23400,23400,0
|
|
20241108,173900,690445800,23400,23400,23400,23400,0
|
|
20241108,173800,690445800,23400,23400,23400,23400,0
|
|
20241108,173700,690445800,23400,23400,23400,23400,0
|
|
20241108,173600,690445800,23400,23400,23400,23400,0
|
|
20241108,173500,690445800,23400,23400,23400,23400,150
|
|
20241108,173400,690445800,23400,23400,23400,23400,0
|
|
20241108,173300,690445800,23400,23400,23400,23400,0
|
|
20241108,173200,690445800,23400,23400,23400,23400,0
|
|
20241108,173100,690445800,23400,23400,23400,23400,0
|
|
20241108,173000,690445800,23400,23400,23400,23400,0
|
|
20241108,172900,690445800,23400,23400,23400,23400,0
|
|
20241108,172800,690445800,23400,23400,23400,23400,0
|
|
20241108,172700,690445800,23400,23400,23400,23400,0
|
|
20241108,172600,690445800,23400,23400,23400,23400,0
|
|
20241108,172500,690445800,23400,23400,23400,23400,0
|
|
20241108,172400,690445800,23400,23400,23400,23400,0
|
|
20241108,172300,690445800,23400,23400,23400,23400,0
|
|
20241108,172200,690445800,23400,23400,23400,23400,0
|
|
20241108,172100,690445800,23400,23400,23400,23400,0
|
|
20241108,172000,690445800,23400,23400,23400,23400,0
|
|
20241108,171900,690445800,23400,23400,23400,23400,0
|
|
20241108,171800,690445800,23400,23400,23400,23400,0
|
|
20241108,171700,690445800,23400,23400,23400,23400,0
|
|
20241108,171600,690445800,23400,23400,23400,23400,0
|
|
20241108,171500,690445800,23400,23400,23400,23400,0
|
|
20241108,171400,690445800,23400,23400,23400,23400,0
|
|
20241108,171300,690445800,23400,23400,23400,23400,0
|
|
20241108,171200,690445800,23400,23400,23400,23400,0
|
|
20241108,171100,690445800,23400,23400,23400,23400,0
|
|
20241108,171000,690445800,23400,23400,23400,23400,0
|
|
20241108,170900,690445800,23400,23400,23400,23400,0
|
|
20241108,170800,690445800,23400,23400,23400,23400,0
|
|
20241108,170700,690445800,23400,23400,23400,23400,0
|
|
20241108,170600,690445800,23400,23400,23400,23400,0
|
|
20241108,170500,690445800,23400,23400,23400,23400,150
|
|
20241108,170400,690445800,23400,23400,23400,23400,0
|
|
20241108,170300,690445800,23400,23400,23400,23400,0
|
|
20241108,170200,690445800,23400,23400,23400,23400,0
|
|
20241108,170100,690445800,23400,23400,23400,23400,0
|
|
20241108,170000,690445800,23400,23400,23400,23400,0
|
|
20241108,165900,690445800,23400,23400,23400,23400,0
|
|
20241108,165800,690445800,23400,23400,23400,23400,0
|
|
20241108,165700,690445800,23400,23400,23400,23400,0
|
|
20241108,165600,690445800,23400,23400,23400,23400,0
|
|
20241108,165500,690445800,23400,23400,23400,23400,0
|
|
20241108,165400,690445800,23400,23400,23400,23400,0
|
|
20241108,165300,690445800,23400,23400,23400,23400,0
|
|
20241108,165200,690445800,23400,23400,23400,23400,0
|
|
20241108,165100,690445800,23400,23400,23400,23400,0
|
|
20241108,165000,690445800,23400,23400,23400,23400,0
|
|
20241108,164900,690445800,23400,23400,23400,23400,0
|
|
20241108,164800,690445800,23400,23400,23400,23400,0
|
|
20241108,164700,690445800,23400,23400,23400,23400,0
|
|
20241108,164600,690445800,23400,23400,23400,23400,0
|
|
20241108,164500,690445800,23400,23400,23400,23400,0
|
|
20241108,164400,690445800,23400,23400,23400,23400,0
|
|
20241108,164300,690445800,23400,23400,23400,23400,0
|
|
20241108,164200,690445800,23400,23400,23400,23400,0
|
|
20241108,164100,690445800,23400,23400,23400,23400,0
|
|
20241108,164000,690445800,23400,23400,23400,23400,0
|
|
20241108,163900,690445800,23400,23400,23400,23400,0
|
|
20241108,163800,690445800,23400,23400,23400,23400,0
|
|
20241108,163700,690445800,23400,23400,23400,23400,0
|
|
20241108,163600,690445800,23400,23400,23400,23400,0
|
|
20241108,163500,690445800,23400,23400,23400,23400,150
|
|
20241108,163400,690445800,23400,23400,23400,23400,0
|
|
20241108,163300,690445800,23400,23400,23400,23400,0
|
|
20241108,163200,690445800,23400,23400,23400,23400,0
|
|
20241108,163100,690445800,23400,23400,23400,23400,0
|
|
20241108,163000,690445800,23400,23400,23400,23400,0
|
|
20241108,162900,690445800,23400,23400,23400,23400,0
|
|
20241108,162800,690445800,23400,23400,23400,23400,0
|
|
20241108,162700,690445800,23400,23400,23400,23400,0
|
|
20241108,162600,690445800,23400,23400,23400,23400,0
|
|
20241108,162500,690445800,23400,23400,23400,23400,0
|
|
20241108,162400,690445800,23400,23400,23400,23400,0
|
|
20241108,162300,690445800,23400,23400,23400,23400,0
|
|
20241108,162200,690445800,23400,23400,23400,23400,0
|
|
20241108,162100,690445800,23400,23400,23400,23400,0
|
|
20241108,162000,690445800,23400,23400,23400,23400,0
|
|
20241108,161900,690445800,23400,23400,23400,23400,0
|
|
20241108,161800,690445800,23400,23400,23400,23400,0
|
|
20241108,161700,690445800,23400,23400,23400,23400,0
|
|
20241108,161600,690445800,23400,23400,23400,23400,0
|
|
20241108,161500,690445800,23400,23400,23400,23400,0
|
|
20241108,161400,690445800,23400,23400,23400,23400,0
|
|
20241108,161300,690445800,23400,23400,23400,23400,0
|
|
20241108,161200,690445800,23400,23400,23400,23400,0
|
|
20241108,161100,690445800,23400,23400,23400,23400,0
|
|
20241108,161000,690445800,23400,23400,23400,23400,0
|
|
20241108,160900,690445800,23400,23400,23400,23400,0
|
|
20241108,160800,690445800,23400,23400,23400,23400,0
|
|
20241108,160700,690445800,23400,23400,23400,23400,0
|
|
20241108,160600,690445800,23400,23400,23400,23400,0
|
|
20241108,160500,690445800,23400,23400,23400,23400,150
|
|
20241108,160400,690445800,23400,23400,23400,23400,0
|
|
20241108,160300,690445800,23400,23400,23400,23400,0
|
|
20241108,160200,690445800,23400,23400,23400,23400,0
|
|
20241108,160100,690445800,23400,23400,23400,23400,0
|
|
20241108,160000,690445800,23400,23400,23400,23400,0
|
|
20241108,155900,690445800,23400,23400,23400,23400,0
|
|
20241108,155800,690445800,23400,23400,23400,23400,0
|
|
20241108,155700,690445800,23400,23400,23400,23400,0
|
|
20241108,155600,690445800,23400,23400,23400,23400,0
|
|
20241108,155500,690445800,23400,23400,23400,23400,0
|
|
20241108,155400,690445800,23400,23400,23400,23400,0
|
|
20241108,155300,690445800,23400,23400,23400,23400,0
|
|
20241108,155200,690445800,23400,23400,23400,23400,0
|
|
20241108,155100,690445800,23400,23400,23400,23400,0
|
|
20241108,155000,690445800,23400,23400,23400,23400,0
|
|
20241108,154900,690445800,23400,23400,23400,23400,0
|
|
20241108,154800,690445800,23400,23400,23400,23400,0
|
|
20241108,154700,690445800,23400,23400,23400,23400,0
|
|
20241108,154600,690445800,23400,23400,23400,23400,0
|
|
20241108,154500,690445800,23400,23400,23400,23400,0
|
|
20241108,154400,690445800,23400,23400,23400,23400,0
|
|
20241108,154300,690445800,23400,23400,23400,23400,0
|
|
20241108,154200,690445800,23400,23400,23400,23400,0
|
|
20241108,154100,690445800,23400,23400,23400,23400,0
|
|
20241108,154000,690445800,23400,23400,23400,23400,0
|
|
20241108,153900,690445800,23400,23400,23400,23400,0
|
|
20241108,153800,690445800,23400,23400,23400,23400,0
|
|
20241108,153700,690445800,23400,23400,23400,23400,0
|
|
20241108,153600,690445800,23400,23400,23400,23400,0
|
|
20241108,153500,690445800,23400,23400,23400,23400,150
|
|
20241108,153400,690445800,23400,23400,23400,23400,0
|
|
20241108,153300,690445800,23400,23400,23400,23400,0
|
|
20241108,153200,690445800,23400,23400,23400,23400,0
|
|
20241108,153100,690445800,23400,23400,23400,23400,0
|
|
20241108,153000,690445800,23400,23400,23400,23400,150
|
|
20241108,152900,686935800,23350,23350,23350,23350,0
|
|
20241108,152800,686935800,23350,23350,23350,23350,0
|
|
20241108,152700,686935800,23350,23350,23350,23350,0
|
|
20241108,152600,686935800,23350,23350,23350,23350,0
|
|
20241108,152500,686935800,23350,23350,23350,23350,0
|
|
20241108,152400,686935800,23350,23350,23350,23350,0
|
|
20241108,152300,686935800,23350,23350,23350,23350,0
|
|
20241108,152200,686935800,23350,23350,23350,23350,0
|
|
20241108,152100,686935800,23350,23350,23350,23350,0
|
|
20241108,152000,686935800,23350,23350,23350,23350,0
|
|
20241108,151900,686935800,23350,23350,23350,23350,4
|
|
20241108,151800,686842400,23350,23350,23350,23300,288
|
|
20241108,151700,680121250,23250,23250,23250,23250,0
|
|
20241108,151600,680121250,23250,23300,23300,23250,25
|
|
20241108,151500,679538800,23300,23350,23350,23300,77
|
|
20241108,151400,677744650,23300,23300,23300,23300,0
|
|
20241108,151300,677744650,23300,23300,23300,23300,1
|
|
20241108,151200,677721350,23350,23350,23350,23350,1
|
|
20241108,151100,677698000,23300,23300,23300,23300,1
|
|
20241108,151000,677674700,23350,23350,23350,23350,0
|
|
20241108,150900,677674700,23350,23350,23350,23350,1
|
|
20241108,150800,677651350,23300,23300,23300,23300,1
|
|
20241108,150700,677628050,23350,23350,23350,23350,71
|
|
20241108,150600,675970200,23300,23300,23350,23300,8
|
|
20241108,150500,675783750,23300,23300,23300,23300,64
|
|
20241108,150400,674292550,23350,23350,23350,23150,4444
|
|
20241108,150300,571363300,23350,23350,23350,23350,1
|
|
20241108,150200,571339950,23400,23400,23400,23400,1
|
|
20241108,150100,571316550,23350,23350,23350,23350,0
|
|
20241108,150000,571316550,23350,23350,23350,23350,1
|
|
20241108,145900,571293200,23350,23350,23350,23350,0
|
|
20241108,145800,571293200,23350,23350,23350,23350,1
|
|
20241108,145700,571269850,23350,23350,23350,23350,0
|
|
20241108,145600,571269850,23350,23350,23350,23350,0
|
|
20241108,145500,571269850,23350,23350,23350,23350,1
|
|
20241108,145400,571246500,23400,23400,23400,23400,1
|
|
20241108,145300,571223100,23350,23350,23350,23350,1
|
|
20241108,145200,571199750,23400,23400,23400,23400,1
|
|
20241108,145100,571176350,23400,23400,23400,23400,0
|
|
20241108,145000,571176350,23400,23400,23400,23400,1
|
|
20241108,144900,571152950,23400,23400,23400,23400,0
|
|
20241108,144800,571152950,23400,23400,23400,23400,0
|
|
20241108,144700,571152950,23400,23400,23400,23400,0
|
|
20241108,144600,571152950,23400,23400,23400,23400,1
|
|
20241108,144500,571129550,23350,23350,23350,23350,0
|
|
20241108,144400,571129550,23350,23350,23350,23350,0
|
|
20241108,144300,571129550,23350,23350,23350,23350,2
|
|
20241108,144200,571082850,23400,23400,23400,23400,0
|
|
20241108,144100,571082850,23400,23300,23400,23300,81
|
|
20241108,144000,569192200,23350,23350,23350,23350,0
|
|
20241108,143900,569192200,23350,23350,23350,23350,1
|
|
20241108,143800,569168850,23350,23350,23350,23350,0
|
|
20241108,143700,569168850,23350,23350,23350,23350,0
|
|
20241108,143600,569168850,23350,23350,23350,23350,0
|
|
20241108,143500,569168850,23350,23350,23350,23350,0
|
|
20241108,143400,569168850,23350,23350,23350,23350,0
|
|
20241108,143300,569168850,23350,23350,23350,23350,1
|
|
20241108,143200,569145500,23250,23250,23250,23250,70
|
|
20241108,143100,567518000,23250,23300,23300,23150,3551
|
|
20241108,143000,485286150,23350,23350,23350,23350,0
|
|
20241108,142900,485286150,23350,23350,23350,23350,1
|
|
20241108,142800,485262800,23350,23350,23350,23350,0
|
|
20241108,142700,485262800,23350,23350,23350,23350,0
|
|
20241108,142600,485262800,23350,23350,23350,23350,0
|
|
20241108,142500,485262800,23350,23300,23350,23300,20
|
|
20241108,142400,484796700,23300,23300,23300,23300,2
|
|
20241108,142300,484750100,23350,23350,23350,23350,1
|
|
20241108,142200,484726750,23350,23350,23350,23350,0
|
|
20241108,142100,484726750,23350,23350,23350,23350,0
|
|
20241108,142000,484726750,23350,23350,23350,23350,0
|
|
20241108,141900,484726750,23350,23350,23350,23350,0
|
|
20241108,141800,484726750,23350,23350,23350,23350,0
|
|
20241108,141700,484726750,23350,23350,23350,23350,0
|
|
20241108,141600,484726750,23350,23350,23350,23350,0
|
|
20241108,141500,484726750,23350,23350,23350,23350,0
|
|
20241108,141400,484726750,23350,23350,23350,23350,0
|
|
20241108,141300,484726750,23350,23350,23350,23350,1
|
|
20241108,141200,484703400,23350,23350,23350,23350,0
|
|
20241108,141100,484703400,23350,23300,23350,23300,124
|
|
20241108,141000,481813000,23150,23300,23300,23150,144
|
|
20241108,140900,478473300,23350,23350,23350,23350,0
|
|
20241108,140800,478473300,23350,23350,23350,23350,0
|
|
20241108,140700,478473300,23350,23350,23350,23350,0
|
|
20241108,140600,478473300,23350,23350,23350,23350,1
|
|
20241108,140500,478449950,23350,23350,23350,23350,0
|
|
20241108,140400,478449950,23350,23350,23350,23350,1
|
|
20241108,140300,478426600,23300,23300,23300,23300,3
|
|
20241108,140200,478356700,23300,23300,23300,23300,0
|
|
20241108,140100,478356700,23300,23300,23300,23300,0
|
|
20241108,140000,478356700,23300,23300,23300,23300,1
|
|
20241108,135900,478333400,23300,23300,23300,23300,100
|
|
20241108,135800,476003400,23200,23200,23200,23200,0
|
|
20241108,135700,476003400,23200,23200,23200,23200,0
|
|
20241108,135600,476003400,23200,23250,23250,23200,190
|
|
20241108,135500,471595300,23300,23300,23300,23300,95
|
|
20241108,135400,469381800,23150,23300,23300,23150,3001
|
|
20241108,135300,399892100,23350,23300,23350,23300,8
|
|
20241108,135200,399705450,23300,23300,23300,23300,2
|
|
20241108,135100,399658850,23350,23350,23350,23350,0
|
|
20241108,135000,399658850,23350,23350,23350,23350,1
|
|
20241108,134900,399635500,23350,23350,23350,23350,0
|
|
20241108,134800,399635500,23350,23350,23350,23350,0
|
|
20241108,134700,399635500,23350,23350,23350,23350,0
|
|
20241108,134600,399635500,23350,23350,23350,23350,0
|
|
20241108,134500,399635500,23350,23350,23350,23350,0
|
|
20241108,134400,399635500,23350,23350,23350,23350,6
|
|
20241108,134300,399495400,23400,23400,23400,23400,1
|
|
20241108,134200,399472000,23400,23400,23400,23400,0
|
|
20241108,134100,399472000,23400,23400,23400,23400,0
|
|
20241108,134000,399472000,23400,23400,23400,23400,0
|
|
20241108,133900,399472000,23400,23400,23400,23400,0
|
|
20241108,133800,399472000,23400,23400,23400,23400,0
|
|
20241108,133700,399472000,23400,23400,23400,23400,1
|
|
20241108,133600,399448600,23400,23400,23400,23400,0
|
|
20241108,133500,399448600,23400,23400,23400,23400,0
|
|
20241108,133400,399448600,23400,23400,23400,23400,0
|
|
20241108,133300,399448600,23400,23400,23400,23400,0
|
|
20241108,133200,399448600,23400,23400,23400,23400,1
|
|
20241108,133100,399425200,23300,23300,23300,23300,0
|
|
20241108,133000,399425200,23300,23300,23300,23300,261
|
|
20241108,132900,393343900,23150,23250,23250,23150,2992
|
|
20241108,132800,324046150,23200,23250,23250,23200,118
|
|
20241108,132700,321308400,23300,23350,23350,23300,43
|
|
20241108,132600,320304600,23350,23350,23350,23350,0
|
|
20241108,132500,320304600,23350,23350,23350,23350,0
|
|
20241108,132400,320304600,23350,23350,23350,23350,0
|
|
20241108,132300,320304600,23350,23350,23350,23350,1
|
|
20241108,132200,320281250,23350,23350,23350,23350,0
|
|
20241108,132100,320281250,23350,23350,23350,23350,0
|
|
20241108,132000,320281250,23350,23350,23350,23350,1
|
|
20241108,131900,320257900,23350,23250,23350,23150,2999
|
|
20241108,131800,250830650,23350,23350,23350,23350,0
|
|
20241108,131700,250830650,23350,23350,23350,23350,0
|
|
20241108,131600,250830650,23350,23300,23350,23300,4
|
|
20241108,131500,250737400,23250,23200,23250,23200,104
|
|
20241108,131400,248324450,23200,23200,23200,23200,0
|
|
20241108,131300,248324450,23200,23200,23200,23200,0
|
|
20241108,131200,248324450,23200,23200,23200,23200,78
|
|
20241108,131100,246514850,23150,23200,23200,23150,12
|
|
20241108,131000,246237000,23150,23150,23150,23150,0
|
|
20241108,130900,246237000,23150,23100,23150,23100,2
|
|
20241108,130800,246190750,23150,23150,23150,23150,0
|
|
20241108,130700,246190750,23150,23150,23150,23150,0
|
|
20241108,130600,246190750,23150,23150,23150,23150,0
|
|
20241108,130500,246190750,23150,23200,23200,23150,31
|
|
20241108,130400,245472300,23200,23200,23200,23200,1
|
|
20241108,130300,245449100,23150,23150,23150,23150,0
|
|
20241108,130200,245449100,23150,23150,23150,23150,1
|
|
20241108,130100,245425950,23100,23150,23150,23100,271
|
|
20241108,130000,239164700,23200,23200,23200,23200,0
|
|
20241108,125900,239164700,23200,23200,23200,23200,0
|
|
20241108,125800,239164700,23200,23200,23200,23200,0
|
|
20241108,125700,239164700,23200,23200,23200,23200,2
|
|
20241108,125600,239118300,23150,23150,23150,23150,0
|
|
20241108,125500,239118300,23150,23150,23150,23150,35
|
|
20241108,125400,238308050,23150,23150,23150,23150,6
|
|
20241108,125300,238169150,23150,23150,23150,23150,0
|
|
20241108,125200,238169150,23150,23150,23150,23150,0
|
|
20241108,125100,238169150,23150,23150,23150,23150,0
|
|
20241108,125000,238169150,23150,23150,23150,23150,0
|
|
20241108,124900,238169150,23150,23150,23150,23150,0
|
|
20241108,124800,238169150,23150,23150,23150,23150,1
|
|
20241108,124700,238146000,23150,23150,23150,23150,0
|
|
20241108,124600,238146000,23150,23150,23150,23150,0
|
|
20241108,124500,238146000,23150,23150,23150,23150,3
|
|
20241108,124400,238076550,23150,23150,23150,23150,0
|
|
20241108,124300,238076550,23150,23150,23150,23150,0
|
|
20241108,124200,238076550,23150,23150,23150,23150,9
|
|
20241108,124100,237868200,23150,23150,23150,23150,46
|
|
20241108,124000,236803300,23100,23100,23100,23100,0
|
|
20241108,123900,236803300,23100,23100,23100,23100,0
|
|
20241108,123800,236803300,23100,23100,23100,23100,0
|
|
20241108,123700,236803300,23100,23100,23100,23100,0
|
|
20241108,123600,236803300,23100,23100,23100,23100,50
|
|
20241108,123500,235648300,23200,23200,23200,23200,22
|
|
20241108,123400,235137900,23200,23050,23200,23050,340
|
|
20241108,123300,227300750,23050,23050,23050,23050,0
|
|
20241108,123200,227300750,23050,23050,23050,23050,2
|
|
20241108,123100,227254650,23050,23050,23050,23050,0
|
|
20241108,123000,227254650,23050,23050,23050,23050,0
|
|
20241108,122900,227254650,23050,23050,23050,23050,0
|
|
20241108,122800,227254650,23050,23050,23050,23050,0
|
|
20241108,122700,227254650,23050,23050,23050,23050,702
|
|
20241108,122600,211073550,23050,23050,23050,23050,0
|
|
20241108,122500,211073550,23050,23200,23200,23050,882
|
|
20241108,122400,190743300,23200,23200,23200,23200,0
|
|
20241108,122300,190743300,23200,23200,23200,23200,0
|
|
20241108,122200,190743300,23200,23150,23200,23150,2
|
|
20241108,122100,190696950,23050,23100,23100,23050,462
|
|
20241108,122000,180043250,23200,23200,23200,23200,0
|
|
20241108,121900,180043250,23200,23200,23200,23200,0
|
|
20241108,121800,180043250,23200,23200,23200,23200,1
|
|
20241108,121700,180020050,23150,23150,23150,23150,0
|
|
20241108,121600,180020050,23150,23150,23150,23150,104
|
|
20241108,121500,177612450,23200,23200,23200,23200,0
|
|
20241108,121400,177612450,23200,23200,23200,23200,0
|
|
20241108,121300,177612450,23200,23200,23200,23200,30
|
|
20241108,121200,176916450,23200,23200,23200,23200,0
|
|
20241108,121100,176916450,23200,23200,23200,23200,0
|
|
20241108,121000,176916450,23200,23200,23200,23200,0
|
|
20241108,120900,176916450,23200,23200,23200,23200,0
|
|
20241108,120800,176916450,23200,23200,23200,23200,1
|
|
20241108,120700,176893250,23250,23250,23250,23250,0
|
|
20241108,120600,176893250,23250,23250,23250,23250,0
|
|
20241108,120500,176893250,23250,23250,23250,23250,0
|
|
20241108,120400,176893250,23250,23250,23250,23250,0
|
|
20241108,120300,176893250,23250,23250,23250,23250,0
|
|
20241108,120200,176893250,23250,23250,23250,23250,1
|
|
20241108,120100,176870000,23250,23250,23250,23250,11
|
|
20241108,120000,176614250,23100,23100,23100,23100,0
|
|
20241108,115900,176614250,23100,23100,23100,23100,0
|
|
20241108,115800,176614250,23100,23200,23200,23100,832
|
|
20241108,115700,157394350,23200,23200,23200,23200,0
|
|
20241108,115600,157394350,23200,23200,23200,23200,0
|
|
20241108,115500,157394350,23200,23200,23200,23200,1
|
|
20241108,115400,157371150,23200,23200,23200,23200,422
|
|
20241108,115300,147580750,23200,23200,23200,23200,94
|
|
20241108,115200,145399950,23200,23200,23200,23200,1
|
|
20241108,115100,145376750,23200,23200,23200,23200,0
|
|
20241108,115000,145376750,23200,23200,23200,23200,0
|
|
20241108,114900,145376750,23200,23200,23200,23200,0
|
|
20241108,114800,145376750,23200,23200,23200,23200,0
|
|
20241108,114700,145376750,23200,23200,23200,23200,0
|
|
20241108,114600,145376750,23200,23200,23200,23200,0
|
|
20241108,114500,145376750,23200,23050,23200,23050,801
|
|
20241108,114400,126913550,23000,23000,23000,23000,0
|
|
20241108,114300,126913550,23000,23000,23000,23000,0
|
|
20241108,114200,126913550,23000,23000,23000,23000,0
|
|
20241108,114100,126913550,23000,23000,23000,23000,0
|
|
20241108,114000,126913550,23000,23050,23050,23000,455
|
|
20241108,113900,116442650,23200,23200,23200,23200,1
|
|
20241108,113800,116419450,23150,23150,23150,23150,421
|
|
20241108,113700,106673300,23150,23150,23150,23150,828
|
|
20241108,113600,87505100,23150,23150,23150,23150,0
|
|
20241108,113500,87505100,23150,23150,23150,23150,0
|
|
20241108,113400,87505100,23150,23150,23150,23150,0
|
|
20241108,113300,87505100,23150,23150,23150,23150,0
|
|
20241108,113200,87505100,23150,23150,23150,23150,1
|
|
20241108,113100,87481950,23100,23100,23100,23100,0
|
|
20241108,113000,87481950,23100,23100,23100,23100,0
|
|
20241108,112900,87481950,23100,23100,23100,23100,4
|
|
20241108,112800,87389550,23000,23050,23050,23000,516
|
|
20241108,112700,75496550,23150,23150,23150,23150,0
|
|
20241108,112600,75496550,23150,23150,23150,23150,0
|
|
20241108,112500,75496550,23150,23150,23150,23150,0
|
|
20241108,112400,75496550,23150,23150,23150,23150,0
|
|
20241108,112300,75496550,23150,23150,23150,23150,0
|
|
20241108,112200,75496550,23150,23150,23150,23150,1
|
|
20241108,112100,75473400,23000,23050,23050,23000,72
|
|
20241108,112000,73814900,23150,23150,23150,23150,0
|
|
20241108,111900,73814900,23150,23000,23150,23000,2
|
|
20241108,111800,73768750,23000,23050,23050,23000,61
|
|
20241108,111700,72363250,23050,23050,23050,23050,0
|
|
20241108,111600,72363250,23050,23150,23150,23050,2
|
|
20241108,111500,72317050,23000,23050,23050,23000,92
|
|
20241108,111400,70198350,23200,23200,23200,23200,0
|
|
20241108,111300,70198350,23200,23200,23200,23200,0
|
|
20241108,111200,70198350,23200,23200,23200,23200,27
|
|
20241108,111100,69571950,23200,23050,23200,23000,568
|
|
20241108,111000,56492500,23100,23100,23100,23100,1
|
|
20241108,110900,56469400,23050,23150,23150,23050,260
|
|
20241108,110800,50463350,23250,23250,23250,23250,0
|
|
20241108,110700,50463350,23250,23250,23250,23250,20
|
|
20241108,110600,49998350,23250,23250,23250,23250,1
|
|
20241108,110500,49975100,23150,23150,23150,23150,0
|
|
20241108,110400,49975100,23150,23200,23200,23150,70
|
|
20241108,110300,48353600,23200,23200,23200,23200,0
|
|
20241108,110200,48353600,23200,23200,23200,23200,0
|
|
20241108,110100,48353600,23200,23200,23200,23200,0
|
|
20241108,110000,48353600,23200,23200,23200,23200,0
|
|
20241108,105900,48353600,23200,23050,23200,23050,2
|
|
20241108,105800,48307350,23100,23100,23100,23100,0
|
|
20241108,105700,48307350,23100,23100,23100,23100,0
|
|
20241108,105600,48307350,23100,23100,23100,23100,38
|
|
20241108,105500,47429550,23150,23150,23150,23150,0
|
|
20241108,105400,47429550,23150,23000,23150,22950,526
|
|
20241108,105300,35346450,23100,23100,23100,23100,0
|
|
20241108,105200,35346450,23100,23150,23150,23000,515
|
|
20241108,105100,23474000,23100,23200,23200,23100,109
|
|
20241108,105000,20952700,23150,23150,23150,23150,0
|
|
20241108,104900,20952700,23150,23200,23200,23150,122
|
|
20241108,104800,18128200,23300,23300,23300,23300,0
|
|
20241108,104700,18128200,23300,23300,23300,23300,0
|
|
20241108,104600,18128200,23300,23300,23300,23300,39
|
|
20241108,104500,17219500,23150,23150,23150,23150,0
|
|
20241108,104400,17219500,23150,23150,23150,23150,0
|
|
20241108,104300,17219500,23150,23150,23150,23150,0
|
|
20241108,104200,17219500,23150,23150,23150,23150,1
|
|
20241108,104100,17196350,23350,23350,23350,23350,0
|
|
20241108,104000,17196350,23350,23350,23350,23350,0
|
|
20241108,103900,17196350,23350,23350,23350,23350,0
|
|
20241108,103800,17196350,23350,23350,23350,23350,0
|
|
20241108,103700,17196350,23350,23350,23350,23350,2
|
|
20241108,103600,17149650,23200,23250,23250,23200,175
|
|
20241108,103500,13088450,23250,23250,23250,23250,0
|
|
20241108,103400,13088450,23250,23250,23250,23250,0
|
|
20241108,103300,13088450,23250,23250,23250,23250,2
|
|
20241108,103200,13041950,23300,23300,23300,23300,0
|
|
20241108,103100,13041950,23300,23300,23300,23300,1
|
|
20241108,103000,13018650,23250,23250,23250,23250,0
|
|
20241108,102900,13018650,23250,23250,23250,23250,10
|
|
20241108,102800,12786150,23300,23300,23300,23300,0
|
|
20241108,102700,12786150,23300,23300,23300,23300,0
|
|
20241108,102600,12786150,23300,23300,23300,23300,0
|
|
20241108,102500,12786150,23300,23300,23300,23300,0
|
|
20241108,102400,12786150,23300,23300,23300,23300,149
|
|
20241108,102300,9314450,23350,23350,23350,23350,52
|
|
20241108,102200,8100250,23400,23400,23400,23400,0
|
|
20241108,102100,8100250,23400,23400,23400,23400,0
|
|
20241108,102000,8100250,23400,23400,23400,23400,0
|
|
20241108,101900,8100250,23400,23400,23400,23400,0
|
|
20241108,101800,8100250,23400,23400,23400,23400,0
|
|
20241108,101700,8100250,23400,23400,23400,23400,0
|
|
20241108,101600,8100250,23400,23400,23400,23400,3
|
|
20241108,101500,8030050,23400,23400,23400,23400,0
|
|
20241108,101400,8030050,23400,23400,23400,23400,0
|
|
20241108,101300,8030050,23400,23400,23400,23400,0
|
|
20241108,101200,8030050,23400,23400,23400,23400,0
|
|
20241108,101100,8030050,23400,23400,23400,23400,0
|
|
20241108,101000,8030050,23400,23400,23400,23400,0
|
|
20241108,100900,8030050,23400,23400,23400,23400,26
|
|
20241108,100800,7421650,23450,23450,23450,23450,0
|
|
20241108,100700,7421650,23450,23450,23450,23450,0
|
|
20241108,100600,7421650,23450,23450,23450,23450,0
|
|
20241108,100500,7421650,23450,23450,23450,23450,50
|
|
20241108,100400,6249150,23450,23450,23450,23450,2
|
|
20241108,100300,6202250,23400,23400,23400,23400,2
|
|
20241108,100200,6155450,23400,23400,23400,23400,0
|
|
20241108,100100,6155450,23400,23400,23400,23400,26
|
|
20241108,100000,5547050,23450,23450,23450,23450,0
|
|
20241108,095900,5547050,23450,23450,23450,23450,0
|
|
20241108,095800,5547050,23450,23450,23450,23450,0
|
|
20241108,095700,5547050,23450,23450,23450,23450,0
|
|
20241108,095600,5547050,23450,23450,23450,23450,7
|
|
20241108,095500,5382900,23450,23450,23450,23450,0
|
|
20241108,095400,5382900,23450,23450,23450,23450,0
|
|
20241108,095300,5382900,23450,23450,23450,23450,0
|
|
20241108,095200,5382900,23450,23450,23450,23450,8
|
|
20241108,095100,5195300,23500,23500,23500,23500,0
|
|
20241108,095000,5195300,23500,23500,23500,23500,0
|
|
20241108,094900,5195300,23500,23500,23500,23500,0
|
|
20241108,094800,5195300,23500,23500,23500,23500,2
|
|
20241108,094700,5148300,23500,23500,23500,23500,0
|
|
20241108,094600,5148300,23500,23500,23500,23500,0
|
|
20241108,094500,5148300,23500,23500,23500,23500,2
|
|
20241108,094400,5101300,23500,23500,23500,23500,2
|
|
20241108,094300,5054300,23500,23500,23500,23500,0
|
|
20241108,094200,5054300,23500,23500,23500,23500,2
|
|
20241108,094100,5007300,23500,23500,23500,23500,0
|
|
20241108,094000,5007300,23500,23500,23500,23500,0
|
|
20241108,093900,5007300,23500,23500,23500,23500,1
|
|
20241108,093800,4983800,23500,23500,23500,23500,0
|
|
20241108,093700,4983800,23500,23500,23500,23500,0
|
|
20241108,093600,4983800,23500,23500,23500,23500,0
|
|
20241108,093500,4983800,23500,23500,23500,23500,0
|
|
20241108,093400,4983800,23500,23500,23500,23500,1
|
|
20241108,093300,4960300,23400,23400,23400,23400,0
|
|
20241108,093200,4960300,23400,23400,23400,23400,0
|
|
20241108,093100,4960300,23400,23450,23450,23400,34
|
|
20241108,093000,4164650,23500,23500,23500,23500,0
|
|
20241108,092900,4164650,23500,23500,23500,23500,0
|
|
20241108,092800,4164650,23500,23500,23500,23500,2
|
|
20241108,092700,4117650,23500,23500,23500,23500,0
|
|
20241108,092600,4117650,23500,23500,23500,23500,0
|
|
20241108,092500,4117650,23500,23500,23500,23500,0
|
|
20241108,092400,4117650,23500,23500,23500,23500,0
|
|
20241108,092300,4117650,23500,23500,23500,23500,0
|
|
20241108,092200,4117650,23500,23500,23500,23500,0
|
|
20241108,092100,4117650,23500,23500,23500,23500,0
|
|
20241108,092000,4117650,23500,23500,23500,23500,0
|
|
20241108,091900,4117650,23500,23500,23500,23500,0
|
|
20241108,091800,4117650,23500,23500,23500,23500,1
|
|
20241108,091700,4094150,23450,23450,23450,23450,0
|
|
20241108,091600,4094150,23450,23450,23450,23450,19
|
|
20241108,091500,3648600,23450,23450,23450,23450,0
|
|
20241108,091400,3648600,23450,23450,23450,23450,0
|
|
20241108,091300,3648600,23450,23450,23450,23450,0
|
|
20241108,091200,3648600,23450,23450,23450,23450,0
|
|
20241108,091100,3648600,23450,23450,23450,23450,10
|
|
20241108,091000,3414100,23450,23450,23450,23450,0
|
|
20241108,090900,3414100,23450,23450,23450,23450,65
|
|
20241108,090800,1889850,23450,23450,23450,23450,1
|
|
20241108,090700,1866400,23400,23400,23400,23400,44
|
|
20241108,090600,836800,23400,23400,23400,23400,0
|
|
20241108,090500,836800,23400,23400,23400,23400,0
|
|
20241108,090400,836800,23400,23400,23400,23400,0
|
|
20241108,090300,836800,23400,23300,23400,23300,15
|
|
20241108,090200,486550,23300,23300,23300,23300,1
|
|
20241108,090100,463250,23200,23200,23200,23200,5
|
|
20241108,090000,347250,23150,23150,23150,23150,15
|