667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,200400,303639750,23250,23250,23250,23250,143
|
|
20241111,200300,303639750,23250,23250,23250,23250,0
|
|
20241111,200200,303639750,23250,23250,23250,23250,0
|
|
20241111,200100,303639750,23250,23250,23250,23250,0
|
|
20241111,200000,303639750,23250,23250,23250,23250,0
|
|
20241111,195900,303639750,23250,23250,23250,23250,0
|
|
20241111,195800,303639750,23250,23250,23250,23250,0
|
|
20241111,195700,303639750,23250,23250,23250,23250,0
|
|
20241111,195600,303639750,23250,23250,23250,23250,0
|
|
20241111,195500,303639750,23250,23250,23250,23250,0
|
|
20241111,195400,303639750,23250,23250,23250,23250,0
|
|
20241111,195300,303639750,23250,23250,23250,23250,0
|
|
20241111,195200,303639750,23250,23250,23250,23250,0
|
|
20241111,195100,303639750,23250,23250,23250,23250,0
|
|
20241111,195000,303639750,23250,23250,23250,23250,0
|
|
20241111,194900,303639750,23250,23250,23250,23250,0
|
|
20241111,194800,303639750,23250,23250,23250,23250,0
|
|
20241111,194700,303639750,23250,23250,23250,23250,0
|
|
20241111,194600,303639750,23250,23250,23250,23250,0
|
|
20241111,194500,303639750,23250,23250,23250,23250,0
|
|
20241111,194400,303639750,23250,23250,23250,23250,0
|
|
20241111,194300,303639750,23250,23250,23250,23250,0
|
|
20241111,194200,303639750,23250,23250,23250,23250,0
|
|
20241111,194100,303639750,23250,23250,23250,23250,0
|
|
20241111,194000,303639750,23250,23250,23250,23250,0
|
|
20241111,193900,303639750,23250,23250,23250,23250,0
|
|
20241111,193800,303639750,23250,23250,23250,23250,0
|
|
20241111,193700,303639750,23250,23250,23250,23250,0
|
|
20241111,193600,303639750,23250,23250,23250,23250,0
|
|
20241111,193500,303639750,23250,23250,23250,23250,0
|
|
20241111,193400,303639750,23250,23250,23250,23250,143
|
|
20241111,193300,303639750,23250,23250,23250,23250,0
|
|
20241111,193200,303639750,23250,23250,23250,23250,0
|
|
20241111,193100,303639750,23250,23250,23250,23250,0
|
|
20241111,193000,303639750,23250,23250,23250,23250,0
|
|
20241111,192900,303639750,23250,23250,23250,23250,0
|
|
20241111,192800,303639750,23250,23250,23250,23250,0
|
|
20241111,192700,303639750,23250,23250,23250,23250,0
|
|
20241111,192600,303639750,23250,23250,23250,23250,0
|
|
20241111,192500,303639750,23250,23250,23250,23250,0
|
|
20241111,192400,303639750,23250,23250,23250,23250,0
|
|
20241111,192300,303639750,23250,23250,23250,23250,0
|
|
20241111,192200,303639750,23250,23250,23250,23250,0
|
|
20241111,192100,303639750,23250,23250,23250,23250,0
|
|
20241111,192000,303639750,23250,23250,23250,23250,0
|
|
20241111,191900,303639750,23250,23250,23250,23250,0
|
|
20241111,191800,303639750,23250,23250,23250,23250,0
|
|
20241111,191700,303639750,23250,23250,23250,23250,0
|
|
20241111,191600,303639750,23250,23250,23250,23250,0
|
|
20241111,191500,303639750,23250,23250,23250,23250,0
|
|
20241111,191400,303639750,23250,23250,23250,23250,0
|
|
20241111,191300,303639750,23250,23250,23250,23250,0
|
|
20241111,191200,303639750,23250,23250,23250,23250,0
|
|
20241111,191100,303639750,23250,23250,23250,23250,0
|
|
20241111,191000,303639750,23250,23250,23250,23250,0
|
|
20241111,190900,303639750,23250,23250,23250,23250,0
|
|
20241111,190800,303639750,23250,23250,23250,23250,0
|
|
20241111,190700,303639750,23250,23250,23250,23250,0
|
|
20241111,190600,303639750,23250,23250,23250,23250,0
|
|
20241111,190500,303639750,23250,23250,23250,23250,0
|
|
20241111,190400,303639750,23250,23250,23250,23250,143
|
|
20241111,190300,303639750,23250,23250,23250,23250,0
|
|
20241111,190200,303639750,23250,23250,23250,23250,0
|
|
20241111,190100,303639750,23250,23250,23250,23250,0
|
|
20241111,190000,303639750,23250,23250,23250,23250,0
|
|
20241111,185900,303639750,23250,23250,23250,23250,0
|
|
20241111,185800,303639750,23250,23250,23250,23250,0
|
|
20241111,185700,303639750,23250,23250,23250,23250,0
|
|
20241111,185600,303639750,23250,23250,23250,23250,0
|
|
20241111,185500,303639750,23250,23250,23250,23250,0
|
|
20241111,185400,303639750,23250,23250,23250,23250,0
|
|
20241111,185300,303639750,23250,23250,23250,23250,0
|
|
20241111,185200,303639750,23250,23250,23250,23250,0
|
|
20241111,185100,303639750,23250,23250,23250,23250,0
|
|
20241111,185000,303639750,23250,23250,23250,23250,0
|
|
20241111,184900,303639750,23250,23250,23250,23250,0
|
|
20241111,184800,303639750,23250,23250,23250,23250,0
|
|
20241111,184700,303639750,23250,23250,23250,23250,0
|
|
20241111,184600,303639750,23250,23250,23250,23250,0
|
|
20241111,184500,303639750,23250,23250,23250,23250,0
|
|
20241111,184400,303639750,23250,23250,23250,23250,0
|
|
20241111,184300,303639750,23250,23250,23250,23250,0
|
|
20241111,184200,303639750,23250,23250,23250,23250,0
|
|
20241111,184100,303639750,23250,23250,23250,23250,0
|
|
20241111,184000,303639750,23250,23250,23250,23250,0
|
|
20241111,183900,303639750,23250,23250,23250,23250,0
|
|
20241111,183800,303639750,23250,23250,23250,23250,0
|
|
20241111,183700,303639750,23250,23250,23250,23250,0
|
|
20241111,183600,303639750,23250,23250,23250,23250,0
|
|
20241111,183500,303639750,23250,23250,23250,23250,0
|
|
20241111,183400,303639750,23250,23250,23250,23250,143
|
|
20241111,183300,303639750,23250,23250,23250,23250,0
|
|
20241111,183200,303639750,23250,23250,23250,23250,0
|
|
20241111,183100,303639750,23250,23250,23250,23250,0
|
|
20241111,183000,303639750,23250,23250,23250,23250,0
|
|
20241111,182900,303639750,23250,23250,23250,23250,0
|
|
20241111,182800,303639750,23250,23250,23250,23250,0
|
|
20241111,182700,303639750,23250,23250,23250,23250,0
|
|
20241111,182600,303639750,23250,23250,23250,23250,0
|
|
20241111,182500,303639750,23250,23250,23250,23250,0
|
|
20241111,182400,303639750,23250,23250,23250,23250,0
|
|
20241111,182300,303639750,23250,23250,23250,23250,0
|
|
20241111,182200,303639750,23250,23250,23250,23250,0
|
|
20241111,182100,303639750,23250,23250,23250,23250,0
|
|
20241111,182000,303639750,23250,23250,23250,23250,0
|
|
20241111,181900,303639750,23250,23250,23250,23250,0
|
|
20241111,181800,303639750,23250,23250,23250,23250,0
|
|
20241111,181700,303639750,23250,23250,23250,23250,0
|
|
20241111,181600,303639750,23250,23250,23250,23250,0
|
|
20241111,181500,303639750,23250,23250,23250,23250,0
|
|
20241111,181400,303639750,23250,23250,23250,23250,0
|
|
20241111,181300,303639750,23250,23250,23250,23250,0
|
|
20241111,181200,303639750,23250,23250,23250,23250,0
|
|
20241111,181100,303639750,23250,23250,23250,23250,0
|
|
20241111,181000,303639750,23250,23250,23250,23250,0
|
|
20241111,180900,303639750,23250,23250,23250,23250,0
|
|
20241111,180800,303639750,23250,23250,23250,23250,0
|
|
20241111,180700,303639750,23250,23250,23250,23250,0
|
|
20241111,180600,303639750,23250,23250,23250,23250,0
|
|
20241111,180500,303639750,23250,23250,23250,23250,0
|
|
20241111,180400,303639750,23250,23250,23250,23250,143
|
|
20241111,180300,303639750,23250,23250,23250,23250,0
|
|
20241111,180200,303639750,23250,23250,23250,23250,0
|
|
20241111,180100,303639750,23250,23250,23250,23250,0
|
|
20241111,180000,303639750,23250,23250,23250,23250,0
|
|
20241111,175900,303639750,23250,23250,23250,23250,0
|
|
20241111,175800,303639750,23250,23250,23250,23250,0
|
|
20241111,175700,303639750,23250,23250,23250,23250,0
|
|
20241111,175600,303639750,23250,23250,23250,23250,0
|
|
20241111,175500,303639750,23250,23250,23250,23250,0
|
|
20241111,175400,303639750,23250,23250,23250,23250,0
|
|
20241111,175300,303639750,23250,23250,23250,23250,0
|
|
20241111,175200,303639750,23250,23250,23250,23250,0
|
|
20241111,175100,303639750,23250,23250,23250,23250,0
|
|
20241111,175000,303639750,23250,23250,23250,23250,0
|
|
20241111,174900,303639750,23250,23250,23250,23250,0
|
|
20241111,174800,303639750,23250,23250,23250,23250,0
|
|
20241111,174700,303639750,23250,23250,23250,23250,0
|
|
20241111,174600,303639750,23250,23250,23250,23250,0
|
|
20241111,174500,303639750,23250,23250,23250,23250,0
|
|
20241111,174400,303639750,23250,23250,23250,23250,0
|
|
20241111,174300,303639750,23250,23250,23250,23250,0
|
|
20241111,174200,303639750,23250,23250,23250,23250,0
|
|
20241111,174100,303639750,23250,23250,23250,23250,0
|
|
20241111,174000,303639750,23250,23250,23250,23250,0
|
|
20241111,173900,303639750,23250,23250,23250,23250,0
|
|
20241111,173800,303639750,23250,23250,23250,23250,0
|
|
20241111,173700,303639750,23250,23250,23250,23250,0
|
|
20241111,173600,303639750,23250,23250,23250,23250,0
|
|
20241111,173500,303639750,23250,23250,23250,23250,0
|
|
20241111,173400,303639750,23250,23250,23250,23250,143
|
|
20241111,173300,303639750,23250,23250,23250,23250,0
|
|
20241111,173200,303639750,23250,23250,23250,23250,0
|
|
20241111,173100,303639750,23250,23250,23250,23250,0
|
|
20241111,173000,303639750,23250,23250,23250,23250,0
|
|
20241111,172900,303639750,23250,23250,23250,23250,0
|
|
20241111,172800,303639750,23250,23250,23250,23250,0
|
|
20241111,172700,303639750,23250,23250,23250,23250,0
|
|
20241111,172600,303639750,23250,23250,23250,23250,0
|
|
20241111,172500,303639750,23250,23250,23250,23250,0
|
|
20241111,172400,303639750,23250,23250,23250,23250,0
|
|
20241111,172300,303639750,23250,23250,23250,23250,0
|
|
20241111,172200,303639750,23250,23250,23250,23250,0
|
|
20241111,172100,303639750,23250,23250,23250,23250,0
|
|
20241111,172000,303639750,23250,23250,23250,23250,0
|
|
20241111,171900,303639750,23250,23250,23250,23250,0
|
|
20241111,171800,303639750,23250,23250,23250,23250,0
|
|
20241111,171700,303639750,23250,23250,23250,23250,0
|
|
20241111,171600,303639750,23250,23250,23250,23250,0
|
|
20241111,171500,303639750,23250,23250,23250,23250,0
|
|
20241111,171400,303639750,23250,23250,23250,23250,0
|
|
20241111,171300,303639750,23250,23250,23250,23250,0
|
|
20241111,171200,303639750,23250,23250,23250,23250,0
|
|
20241111,171100,303639750,23250,23250,23250,23250,0
|
|
20241111,171000,303639750,23250,23250,23250,23250,0
|
|
20241111,170900,303639750,23250,23250,23250,23250,0
|
|
20241111,170800,303639750,23250,23250,23250,23250,0
|
|
20241111,170700,303639750,23250,23250,23250,23250,0
|
|
20241111,170600,303639750,23250,23250,23250,23250,0
|
|
20241111,170500,303639750,23250,23250,23250,23250,0
|
|
20241111,170400,303639750,23250,23250,23250,23250,143
|
|
20241111,170300,303639750,23250,23250,23250,23250,0
|
|
20241111,170200,303639750,23250,23250,23250,23250,0
|
|
20241111,170100,303639750,23250,23250,23250,23250,0
|
|
20241111,170000,303639750,23250,23250,23250,23250,0
|
|
20241111,165900,303639750,23250,23250,23250,23250,0
|
|
20241111,165800,303639750,23250,23250,23250,23250,0
|
|
20241111,165700,303639750,23250,23250,23250,23250,0
|
|
20241111,165600,303639750,23250,23250,23250,23250,0
|
|
20241111,165500,303639750,23250,23250,23250,23250,0
|
|
20241111,165400,303639750,23250,23250,23250,23250,0
|
|
20241111,165300,303639750,23250,23250,23250,23250,0
|
|
20241111,165200,303639750,23250,23250,23250,23250,0
|
|
20241111,165100,303639750,23250,23250,23250,23250,0
|
|
20241111,165000,303639750,23250,23250,23250,23250,0
|
|
20241111,164900,303639750,23250,23250,23250,23250,0
|
|
20241111,164800,303639750,23250,23250,23250,23250,0
|
|
20241111,164700,303639750,23250,23250,23250,23250,0
|
|
20241111,164600,303639750,23250,23250,23250,23250,0
|
|
20241111,164500,303639750,23250,23250,23250,23250,0
|
|
20241111,164400,303639750,23250,23250,23250,23250,0
|
|
20241111,164300,303639750,23250,23250,23250,23250,0
|
|
20241111,164200,303639750,23250,23250,23250,23250,0
|
|
20241111,164100,303639750,23250,23250,23250,23250,0
|
|
20241111,164000,303639750,23250,23250,23250,23250,0
|
|
20241111,163900,303639750,23250,23250,23250,23250,0
|
|
20241111,163800,303639750,23250,23250,23250,23250,0
|
|
20241111,163700,303639750,23250,23250,23250,23250,0
|
|
20241111,163600,303639750,23250,23250,23250,23250,0
|
|
20241111,163500,303639750,23250,23250,23250,23250,0
|
|
20241111,163400,303639750,23250,23250,23250,23250,143
|
|
20241111,163300,303639750,23250,23250,23250,23250,0
|
|
20241111,163200,303639750,23250,23250,23250,23250,0
|
|
20241111,163100,303639750,23250,23250,23250,23250,0
|
|
20241111,163000,303639750,23250,23250,23250,23250,0
|
|
20241111,162900,303639750,23250,23250,23250,23250,0
|
|
20241111,162800,303639750,23250,23250,23250,23250,0
|
|
20241111,162700,303639750,23250,23250,23250,23250,0
|
|
20241111,162600,303639750,23250,23250,23250,23250,0
|
|
20241111,162500,303639750,23250,23250,23250,23250,0
|
|
20241111,162400,303639750,23250,23250,23250,23250,0
|
|
20241111,162300,303639750,23250,23250,23250,23250,0
|
|
20241111,162200,303639750,23250,23250,23250,23250,0
|
|
20241111,162100,303639750,23250,23250,23250,23250,0
|
|
20241111,162000,303639750,23250,23250,23250,23250,0
|
|
20241111,161900,303639750,23250,23250,23250,23250,0
|
|
20241111,161800,303639750,23250,23250,23250,23250,0
|
|
20241111,161700,303639750,23250,23250,23250,23250,0
|
|
20241111,161600,303639750,23250,23250,23250,23250,0
|
|
20241111,161500,303639750,23250,23250,23250,23250,0
|
|
20241111,161400,303639750,23250,23250,23250,23250,0
|
|
20241111,161300,303639750,23250,23250,23250,23250,0
|
|
20241111,161200,303639750,23250,23250,23250,23250,0
|
|
20241111,161100,303639750,23250,23250,23250,23250,0
|
|
20241111,161000,303639750,23250,23250,23250,23250,0
|
|
20241111,160900,303639750,23250,23250,23250,23250,0
|
|
20241111,160800,303639750,23250,23250,23250,23250,0
|
|
20241111,160700,303639750,23250,23250,23250,23250,0
|
|
20241111,160600,303639750,23250,23250,23250,23250,0
|
|
20241111,160500,303639750,23250,23250,23250,23250,0
|
|
20241111,160400,303639750,23250,23250,23250,23250,143
|
|
20241111,160300,303639750,23250,23250,23250,23250,0
|
|
20241111,160200,303639750,23250,23250,23250,23250,0
|
|
20241111,160100,303639750,23250,23250,23250,23250,0
|
|
20241111,160000,303639750,23250,23250,23250,23250,0
|
|
20241111,155900,303639750,23250,23250,23250,23250,0
|
|
20241111,155800,303639750,23250,23250,23250,23250,0
|
|
20241111,155700,303639750,23250,23250,23250,23250,0
|
|
20241111,155600,303639750,23250,23250,23250,23250,0
|
|
20241111,155500,303639750,23250,23250,23250,23250,0
|
|
20241111,155400,303639750,23250,23250,23250,23250,0
|
|
20241111,155300,303639750,23250,23250,23250,23250,0
|
|
20241111,155200,303639750,23250,23250,23250,23250,0
|
|
20241111,155100,303639750,23250,23250,23250,23250,0
|
|
20241111,155000,303639750,23250,23250,23250,23250,0
|
|
20241111,154900,303639750,23250,23250,23250,23250,0
|
|
20241111,154800,303639750,23250,23250,23250,23250,0
|
|
20241111,154700,303639750,23250,23250,23250,23250,0
|
|
20241111,154600,303639750,23250,23250,23250,23250,0
|
|
20241111,154500,303639750,23250,23250,23250,23250,0
|
|
20241111,154400,303639750,23250,23250,23250,23250,0
|
|
20241111,154300,303639750,23250,23250,23250,23250,0
|
|
20241111,154200,303639750,23250,23250,23250,23250,0
|
|
20241111,154100,303639750,23250,23250,23250,23250,0
|
|
20241111,154000,303639750,23250,23250,23250,23250,0
|
|
20241111,153900,303639750,23250,23250,23250,23250,0
|
|
20241111,153800,303639750,23250,23250,23250,23250,0
|
|
20241111,153700,303639750,23250,23250,23250,23250,0
|
|
20241111,153600,303639750,23250,23250,23250,23250,0
|
|
20241111,153500,303639750,23250,23250,23250,23250,0
|
|
20241111,153400,303639750,23250,23250,23250,23250,143
|
|
20241111,153300,303639750,23250,23250,23250,23250,0
|
|
20241111,153200,303639750,23250,23250,23250,23250,0
|
|
20241111,153100,303639750,23250,23250,23250,23250,0
|
|
20241111,153000,303639750,23250,23250,23250,23250,143
|
|
20241111,152900,300315000,23200,23200,23200,23200,0
|
|
20241111,152800,300315000,23200,23200,23200,23200,0
|
|
20241111,152700,300315000,23200,23200,23200,23200,0
|
|
20241111,152600,300315000,23200,23200,23200,23200,0
|
|
20241111,152500,300315000,23200,23200,23200,23200,0
|
|
20241111,152400,300315000,23200,23200,23200,23200,0
|
|
20241111,152300,300315000,23200,23200,23200,23200,0
|
|
20241111,152200,300315000,23200,23200,23200,23200,0
|
|
20241111,152100,300315000,23200,23200,23200,23200,0
|
|
20241111,152000,300315000,23200,23200,23200,23200,0
|
|
20241111,151900,300315000,23200,23300,23300,23200,41
|
|
20241111,151800,299362850,23300,23350,23350,23250,47
|
|
20241111,151700,298265750,23250,23300,23300,23250,11
|
|
20241111,151600,298009500,23300,23300,23300,23300,99
|
|
20241111,151500,295702800,23300,23300,23300,23300,0
|
|
20241111,151400,295702800,23300,23300,23300,23300,0
|
|
20241111,151300,295702800,23300,23300,23300,23300,1
|
|
20241111,151200,295679500,23300,23300,23300,23300,0
|
|
20241111,151100,295679500,23300,23300,23300,23300,0
|
|
20241111,151000,295679500,23300,23300,23300,23300,0
|
|
20241111,150900,295679500,23300,23300,23300,23300,1
|
|
20241111,150800,295656200,23300,23300,23300,23300,0
|
|
20241111,150700,295656200,23300,23300,23300,23300,0
|
|
20241111,150600,295656200,23300,23300,23300,23200,300
|
|
20241111,150500,288686350,23300,23300,23300,23300,0
|
|
20241111,150400,288686350,23300,23300,23300,23300,0
|
|
20241111,150300,288686350,23300,23300,23300,23300,0
|
|
20241111,150200,288686350,23300,23300,23300,23300,0
|
|
20241111,150100,288686350,23300,23300,23300,23300,1
|
|
20241111,150000,288663050,23400,23400,23400,23400,106
|
|
20241111,145900,286182650,23400,23400,23400,23400,0
|
|
20241111,145800,286182650,23400,23400,23400,23400,1
|
|
20241111,145700,286159250,23300,23300,23300,23300,0
|
|
20241111,145600,286159250,23300,23300,23300,23300,0
|
|
20241111,145500,286159250,23300,23300,23300,23300,0
|
|
20241111,145400,286159250,23300,23300,23300,23300,1
|
|
20241111,145300,286135950,23300,23300,23300,23300,0
|
|
20241111,145200,286135950,23300,23300,23300,23300,0
|
|
20241111,145100,286135950,23300,23300,23300,23300,0
|
|
20241111,145000,286135950,23300,23300,23300,23300,0
|
|
20241111,144900,286135950,23300,23300,23300,23300,0
|
|
20241111,144800,286135950,23300,23300,23300,23300,0
|
|
20241111,144700,286135950,23300,23300,23300,23300,11
|
|
20241111,144600,285879650,23250,23300,23300,23250,207
|
|
20241111,144500,281056600,23250,23250,23250,23250,0
|
|
20241111,144400,281056600,23250,23250,23250,23250,217
|
|
20241111,144300,276011350,23300,23300,23300,23300,0
|
|
20241111,144200,276011350,23300,23300,23300,23300,0
|
|
20241111,144100,276011350,23300,23300,23300,23300,2
|
|
20241111,144000,275964750,23300,23300,23300,23300,0
|
|
20241111,143900,275964750,23300,23300,23300,23300,0
|
|
20241111,143800,275964750,23300,23300,23300,23300,1
|
|
20241111,143700,275941450,23400,23400,23400,23400,0
|
|
20241111,143600,275941450,23400,23400,23400,23400,0
|
|
20241111,143500,275941450,23400,23400,23400,23400,0
|
|
20241111,143400,275941450,23400,23400,23400,23400,0
|
|
20241111,143300,275941450,23400,23400,23400,23400,0
|
|
20241111,143200,275941450,23400,23400,23400,23400,0
|
|
20241111,143100,275941450,23400,23300,23400,23300,2
|
|
20241111,143000,275894750,23350,23300,23350,23300,92
|
|
20241111,142900,273751000,23300,23300,23300,23300,0
|
|
20241111,142800,273751000,23300,23300,23300,23300,0
|
|
20241111,142700,273751000,23300,23300,23300,23300,1
|
|
20241111,142600,273727700,23300,23300,23300,23300,0
|
|
20241111,142500,273727700,23300,23300,23300,23300,2
|
|
20241111,142400,273681100,23250,23250,23250,23250,1
|
|
20241111,142300,273657850,23200,23200,23200,23200,1
|
|
20241111,142200,273634650,23300,23300,23300,23300,0
|
|
20241111,142100,273634650,23300,23300,23300,23300,0
|
|
20241111,142000,273634650,23300,23300,23300,23300,0
|
|
20241111,141900,273634650,23300,23300,23300,23300,0
|
|
20241111,141800,273634650,23300,23300,23300,23300,0
|
|
20241111,141700,273634650,23300,23300,23300,23300,0
|
|
20241111,141600,273634650,23300,23300,23300,23300,0
|
|
20241111,141500,273634650,23300,23300,23300,23300,0
|
|
20241111,141400,273634650,23300,23300,23300,23300,0
|
|
20241111,141300,273634650,23300,23250,23300,23250,5
|
|
20241111,141200,273518350,23250,23250,23250,23250,76
|
|
20241111,141100,271751350,23150,23150,23150,23150,0
|
|
20241111,141000,271751350,23150,23150,23150,23150,0
|
|
20241111,140900,271751350,23150,23200,23200,23150,301
|
|
20241111,140800,264780250,23200,23200,23200,23200,0
|
|
20241111,140700,264780250,23200,23200,23200,23200,0
|
|
20241111,140600,264780250,23200,23200,23200,23200,0
|
|
20241111,140500,264780250,23200,23200,23200,23200,4
|
|
20241111,140400,264687450,23200,23200,23200,23200,0
|
|
20241111,140300,264687450,23200,23300,23300,23200,27
|
|
20241111,140200,264059700,23350,23350,23350,23350,0
|
|
20241111,140100,264059700,23350,23350,23350,23350,0
|
|
20241111,140000,264059700,23350,23350,23350,23350,0
|
|
20241111,135900,264059700,23350,23350,23350,23350,2
|
|
20241111,135800,264013000,23350,23350,23350,23350,1
|
|
20241111,135700,263989650,23350,23350,23350,23350,0
|
|
20241111,135600,263989650,23350,23350,23350,23350,0
|
|
20241111,135500,263989650,23350,23350,23350,23350,0
|
|
20241111,135400,263989650,23350,23350,23350,23350,0
|
|
20241111,135300,263989650,23350,23350,23350,23350,0
|
|
20241111,135200,263989650,23350,23350,23350,23350,0
|
|
20241111,135100,263989650,23350,23350,23350,23350,0
|
|
20241111,135000,263989650,23350,23350,23350,23350,0
|
|
20241111,134900,263989650,23350,23350,23350,23350,0
|
|
20241111,134800,263989650,23350,23350,23350,23350,0
|
|
20241111,134700,263989650,23350,23350,23350,23350,0
|
|
20241111,134600,263989650,23350,23350,23350,23350,0
|
|
20241111,134500,263989650,23350,23350,23350,23350,0
|
|
20241111,134400,263989650,23350,23350,23350,23350,0
|
|
20241111,134300,263989650,23350,23350,23350,23350,0
|
|
20241111,134200,263989650,23350,23350,23350,23350,0
|
|
20241111,134100,263989650,23350,23350,23350,23350,0
|
|
20241111,134000,263989650,23350,23350,23350,23350,0
|
|
20241111,133900,263989650,23350,23350,23350,23350,0
|
|
20241111,133800,263989650,23350,23350,23350,23350,0
|
|
20241111,133700,263989650,23350,23350,23350,23350,0
|
|
20241111,133600,263989650,23350,23350,23350,23350,0
|
|
20241111,133500,263989650,23350,23350,23350,23350,1
|
|
20241111,133400,263966300,23350,23350,23350,23350,0
|
|
20241111,133300,263966300,23350,23350,23350,23350,0
|
|
20241111,133200,263966300,23350,23350,23350,23350,0
|
|
20241111,133100,263966300,23350,23350,23350,23350,0
|
|
20241111,133000,263966300,23350,23350,23350,23350,1
|
|
20241111,132900,263942950,23200,23200,23200,23200,0
|
|
20241111,132800,263942950,23200,23200,23200,23200,0
|
|
20241111,132700,263942950,23200,23200,23200,23200,0
|
|
20241111,132600,263942950,23200,23200,23200,23200,0
|
|
20241111,132500,263942950,23200,23250,23250,23200,2
|
|
20241111,132400,263896500,23350,23350,23350,23350,0
|
|
20241111,132300,263896500,23350,23250,23350,23150,1137
|
|
20241111,132200,237510000,23250,23250,23250,23250,0
|
|
20241111,132100,237510000,23250,23250,23250,23250,0
|
|
20241111,132000,237510000,23250,23250,23250,23250,0
|
|
20241111,131900,237510000,23250,23250,23250,23250,0
|
|
20241111,131800,237510000,23250,23250,23250,23250,0
|
|
20241111,131700,237510000,23250,23250,23250,23250,0
|
|
20241111,131600,237510000,23250,23250,23250,23250,10
|
|
20241111,131500,237277500,23350,23350,23350,23350,0
|
|
20241111,131400,237277500,23350,23350,23350,23350,0
|
|
20241111,131300,237277500,23350,23350,23350,23350,0
|
|
20241111,131200,237277500,23350,23350,23350,23350,0
|
|
20241111,131100,237277500,23350,23350,23350,23350,0
|
|
20241111,131000,237277500,23350,23350,23350,23350,0
|
|
20241111,130900,237277500,23350,23350,23350,23350,0
|
|
20241111,130800,237277500,23350,23350,23350,23350,0
|
|
20241111,130700,237277500,23350,23350,23350,23350,0
|
|
20241111,130600,237277500,23350,23350,23350,23350,0
|
|
20241111,130500,237277500,23350,23350,23350,23350,1
|
|
20241111,130400,237254150,23350,23350,23350,23350,0
|
|
20241111,130300,237254150,23350,23350,23350,23350,0
|
|
20241111,130200,237254150,23350,23350,23350,23350,0
|
|
20241111,130100,237254150,23350,23350,23350,23350,0
|
|
20241111,130000,237254150,23350,23350,23350,23350,0
|
|
20241111,125900,237254150,23350,23350,23350,23350,0
|
|
20241111,125800,237254150,23350,23350,23350,23350,0
|
|
20241111,125700,237254150,23350,23350,23350,23350,1
|
|
20241111,125600,237230800,23200,23200,23200,23200,0
|
|
20241111,125500,237230800,23200,23200,23200,23200,0
|
|
20241111,125400,237230800,23200,23250,23250,23200,1657
|
|
20241111,125300,198770200,23300,23300,23300,23300,0
|
|
20241111,125200,198770200,23300,23300,23300,23300,307
|
|
20241111,125100,191617100,23300,23300,23300,23300,18
|
|
20241111,125000,191197700,23300,23300,23300,23300,0
|
|
20241111,124900,191197700,23300,23300,23300,23300,0
|
|
20241111,124800,191197700,23300,23300,23300,23300,0
|
|
20241111,124700,191197700,23300,23300,23300,23300,0
|
|
20241111,124600,191197700,23300,23300,23300,23300,0
|
|
20241111,124500,191197700,23300,23300,23300,23300,0
|
|
20241111,124400,191197700,23300,23300,23300,23300,0
|
|
20241111,124300,191197700,23300,23300,23300,23300,0
|
|
20241111,124200,191197700,23300,23300,23300,23300,10
|
|
20241111,124100,190964700,23300,23300,23300,23300,0
|
|
20241111,124000,190964700,23300,23300,23300,23300,0
|
|
20241111,123900,190964700,23300,23300,23300,23300,0
|
|
20241111,123800,190964700,23300,23300,23300,23300,0
|
|
20241111,123700,190964700,23300,23300,23300,23300,1
|
|
20241111,123600,190941400,23300,23300,23300,23300,0
|
|
20241111,123500,190941400,23300,23300,23300,23300,0
|
|
20241111,123400,190941400,23300,23300,23300,23300,0
|
|
20241111,123300,190941400,23300,23300,23300,23300,0
|
|
20241111,123200,190941400,23300,23300,23300,23300,11
|
|
20241111,123100,190685100,23400,23400,23400,23400,3
|
|
20241111,123000,190614900,23400,23400,23400,23400,0
|
|
20241111,122900,190614900,23400,23400,23400,23400,0
|
|
20241111,122800,190614900,23400,23400,23400,23400,0
|
|
20241111,122700,190614900,23400,23400,23400,23400,0
|
|
20241111,122600,190614900,23400,23400,23400,23400,0
|
|
20241111,122500,190614900,23400,23400,23400,23400,1
|
|
20241111,122400,190591500,23350,23350,23350,23350,7
|
|
20241111,122300,190428050,23300,23300,23300,23300,0
|
|
20241111,122200,190428050,23300,23300,23300,23300,0
|
|
20241111,122100,190428050,23300,23300,23300,23300,0
|
|
20241111,122000,190428050,23300,23300,23300,23300,0
|
|
20241111,121900,190428050,23300,23300,23300,23300,0
|
|
20241111,121800,190428050,23300,23300,23300,23300,0
|
|
20241111,121700,190428050,23300,23300,23300,23300,0
|
|
20241111,121600,190428050,23300,23300,23300,23300,10
|
|
20241111,121500,190195050,23300,23300,23300,23300,2
|
|
20241111,121400,190148450,23400,23400,23400,23400,0
|
|
20241111,121300,190148450,23400,23400,23400,23400,0
|
|
20241111,121200,190148450,23400,23400,23400,23400,0
|
|
20241111,121100,190148450,23400,23400,23400,23400,0
|
|
20241111,121000,190148450,23400,23400,23400,23400,0
|
|
20241111,120900,190148450,23400,23400,23400,23400,0
|
|
20241111,120800,190148450,23400,23400,23400,23400,0
|
|
20241111,120700,190148450,23400,23400,23400,23400,0
|
|
20241111,120600,190148450,23400,23400,23400,23400,0
|
|
20241111,120500,190148450,23400,23400,23400,23400,0
|
|
20241111,120400,190148450,23400,23400,23400,23400,0
|
|
20241111,120300,190148450,23400,23400,23400,23400,0
|
|
20241111,120200,190148450,23400,23400,23400,23400,0
|
|
20241111,120100,190148450,23400,23400,23400,23400,0
|
|
20241111,120000,190148450,23400,23400,23400,23400,0
|
|
20241111,115900,190148450,23400,23400,23400,23400,0
|
|
20241111,115800,190148450,23400,23400,23400,23400,0
|
|
20241111,115700,190148450,23400,23400,23400,23400,1
|
|
20241111,115600,190125050,23250,23250,23250,23250,0
|
|
20241111,115500,190125050,23250,23250,23250,23250,0
|
|
20241111,115400,190125050,23250,23250,23250,23250,0
|
|
20241111,115300,190125050,23250,23250,23250,23250,0
|
|
20241111,115200,190125050,23250,23250,23250,23250,0
|
|
20241111,115100,190125050,23250,23250,23250,23250,0
|
|
20241111,115000,190125050,23250,23250,23250,23250,0
|
|
20241111,114900,190125050,23250,23300,23300,23250,8
|
|
20241111,114800,189938850,23300,23300,23300,23300,7
|
|
20241111,114700,189775750,23300,23300,23300,23300,0
|
|
20241111,114600,189775750,23300,23300,23300,23300,0
|
|
20241111,114500,189775750,23300,23300,23300,23300,24
|
|
20241111,114400,189216550,23300,23300,23300,23300,0
|
|
20241111,114300,189216550,23300,23300,23300,23300,0
|
|
20241111,114200,189216550,23300,23300,23300,23300,0
|
|
20241111,114100,189216550,23300,23300,23300,23300,0
|
|
20241111,114000,189216550,23300,23300,23300,23300,0
|
|
20241111,113900,189216550,23300,23400,23500,23300,208
|
|
20241111,113800,184333950,23400,23400,23400,23400,100
|
|
20241111,113700,181993950,23300,23300,23300,23300,132
|
|
20241111,113600,178918350,23250,23250,23250,23250,0
|
|
20241111,113500,178918350,23250,23250,23250,23250,0
|
|
20241111,113400,178918350,23250,23250,23250,23250,0
|
|
20241111,113300,178918350,23250,23250,23250,23250,0
|
|
20241111,113200,178918350,23250,23250,23250,23250,0
|
|
20241111,113100,178918350,23250,23250,23250,23250,0
|
|
20241111,113000,178918350,23250,23250,23250,23250,0
|
|
20241111,112900,178918350,23250,23250,23250,23250,0
|
|
20241111,112800,178918350,23250,23250,23250,23250,0
|
|
20241111,112700,178918350,23250,23250,23250,23250,0
|
|
20241111,112600,178918350,23250,23250,23250,23250,0
|
|
20241111,112500,178918350,23250,23250,23250,23250,0
|
|
20241111,112400,178918350,23250,23250,23250,23250,0
|
|
20241111,112300,178918350,23250,23350,23350,23250,414
|
|
20241111,112200,169280300,23300,23300,23300,23300,5
|
|
20241111,112100,169163800,23300,23300,23300,23300,0
|
|
20241111,112000,169163800,23300,23300,23300,23300,8
|
|
20241111,111900,168977400,23300,23300,23300,23300,55
|
|
20241111,111800,167695900,23350,23350,23350,23350,38
|
|
20241111,111700,166808600,23350,23350,23350,23350,0
|
|
20241111,111600,166808600,23350,23350,23350,23350,1
|
|
20241111,111500,166785250,23350,23350,23350,23350,0
|
|
20241111,111400,166785250,23350,23350,23350,23350,10
|
|
20241111,111300,166551750,23350,23350,23350,23350,0
|
|
20241111,111200,166551750,23350,23350,23350,23350,0
|
|
20241111,111100,166551750,23350,23350,23350,23350,0
|
|
20241111,111000,166551750,23350,23350,23350,23350,1
|
|
20241111,110900,166528400,23400,23400,23400,23400,0
|
|
20241111,110800,166528400,23400,23400,23400,23400,0
|
|
20241111,110700,166528400,23400,23400,23400,23400,1
|
|
20241111,110600,166505000,23350,23350,23350,23350,0
|
|
20241111,110500,166505000,23350,23350,23350,23350,0
|
|
20241111,110400,166505000,23350,23350,23350,23350,0
|
|
20241111,110300,166505000,23350,23350,23350,23350,30
|
|
20241111,110200,165804500,23350,23350,23350,23350,0
|
|
20241111,110100,165804500,23350,23350,23350,23350,0
|
|
20241111,110000,165804500,23350,23350,23350,23350,0
|
|
20241111,105900,165804500,23350,23350,23350,23350,0
|
|
20241111,105800,165804500,23350,23350,23350,23350,0
|
|
20241111,105700,165804500,23350,23350,23350,23350,0
|
|
20241111,105600,165804500,23350,23350,23350,23350,1
|
|
20241111,105500,165781150,23350,23350,23350,23350,0
|
|
20241111,105400,165781150,23350,23350,23350,23350,0
|
|
20241111,105300,165781150,23350,23350,23350,23350,0
|
|
20241111,105200,165781150,23350,23350,23350,23350,0
|
|
20241111,105100,165781150,23350,23350,23350,23350,30
|
|
20241111,105000,165080650,23350,23350,23350,23350,0
|
|
20241111,104900,165080650,23350,23350,23350,23350,0
|
|
20241111,104800,165080650,23350,23350,23350,23350,30
|
|
20241111,104700,164380150,23400,23400,23400,23400,0
|
|
20241111,104600,164380150,23400,23400,23400,23400,0
|
|
20241111,104500,164380150,23400,23400,23400,23400,0
|
|
20241111,104400,164380150,23400,23400,23400,23400,0
|
|
20241111,104300,164380150,23400,23400,23400,23400,11
|
|
20241111,104200,164122750,23400,23400,23400,23400,2
|
|
20241111,104100,164075950,23350,23350,23350,23350,0
|
|
20241111,104000,164075950,23350,23350,23350,23350,0
|
|
20241111,103900,164075950,23350,23350,23350,23350,35
|
|
20241111,103800,163258700,23350,23350,23350,23350,0
|
|
20241111,103700,163258700,23350,23350,23350,23350,20
|
|
20241111,103600,162791700,23300,23350,23350,23300,7
|
|
20241111,103500,162628550,23400,23400,23400,23400,0
|
|
20241111,103400,162628550,23400,23400,23400,23400,0
|
|
20241111,103300,162628550,23400,23400,23400,23400,0
|
|
20241111,103200,162628550,23400,23400,23400,23400,0
|
|
20241111,103100,162628550,23400,23400,23400,23400,0
|
|
20241111,103000,162628550,23400,23400,23400,23400,0
|
|
20241111,102900,162628550,23400,23400,23400,23400,1
|
|
20241111,102800,162605150,23400,23400,23400,23400,0
|
|
20241111,102700,162605150,23400,23400,23400,23400,0
|
|
20241111,102600,162605150,23400,23400,23400,23400,50
|
|
20241111,102500,161435150,23300,23300,23300,23300,0
|
|
20241111,102400,161435150,23300,23300,23300,23300,1
|
|
20241111,102300,161411850,23300,23300,23300,23300,0
|
|
20241111,102200,161411850,23300,23300,23300,23300,0
|
|
20241111,102100,161411850,23300,23300,23300,23300,0
|
|
20241111,102000,161411850,23300,23300,23300,23300,0
|
|
20241111,101900,161411850,23300,23300,23300,23300,0
|
|
20241111,101800,161411850,23300,23300,23300,23300,0
|
|
20241111,101700,161411850,23300,23300,23300,23300,50
|
|
20241111,101600,160246850,23300,23300,23300,23300,0
|
|
20241111,101500,160246850,23300,23300,23300,23300,11
|
|
20241111,101400,159990550,23300,23300,23300,23300,0
|
|
20241111,101300,159990550,23300,23300,23300,23300,0
|
|
20241111,101200,159990550,23300,23350,23350,23300,117
|
|
20241111,101100,157259300,23350,23350,23350,23350,0
|
|
20241111,101000,157259300,23350,23350,23350,23350,0
|
|
20241111,100900,157259300,23350,23350,23350,23300,77
|
|
20241111,100800,155461550,23400,23400,23400,23400,1
|
|
20241111,100700,155438150,23400,23400,23400,23400,0
|
|
20241111,100600,155438150,23400,23400,23400,23400,3
|
|
20241111,100500,155367950,23350,23350,23350,23350,0
|
|
20241111,100400,155367950,23350,23350,23350,23350,0
|
|
20241111,100300,155367950,23350,23350,23350,23350,0
|
|
20241111,100200,155367950,23350,23350,23350,23350,0
|
|
20241111,100100,155367950,23350,23350,23350,23350,17
|
|
20241111,100000,154971000,23350,23350,23350,23350,0
|
|
20241111,095900,154971000,23350,23350,23350,23350,0
|
|
20241111,095800,154971000,23350,23350,23350,23350,0
|
|
20241111,095700,154971000,23350,23350,23350,23350,0
|
|
20241111,095600,154971000,23350,23350,23350,23350,0
|
|
20241111,095500,154971000,23350,23350,23350,23350,0
|
|
20241111,095400,154971000,23350,23350,23350,23350,0
|
|
20241111,095300,154971000,23350,23350,23350,23350,23
|
|
20241111,095200,154433950,23400,23400,23400,23400,5
|
|
20241111,095100,154316950,23400,23400,23400,23400,0
|
|
20241111,095000,154316950,23400,23400,23400,23400,0
|
|
20241111,094900,154316950,23400,23400,23400,23400,0
|
|
20241111,094800,154316950,23400,23400,23400,23400,0
|
|
20241111,094700,154316950,23400,23350,23400,23350,31
|
|
20241111,094600,153593050,23350,23350,23350,23350,41
|
|
20241111,094500,152635700,23400,23400,23400,23400,1
|
|
20241111,094400,152612300,23400,23300,23400,23300,704
|
|
20241111,094300,136202900,23350,23350,23350,23350,306
|
|
20241111,094200,129057800,23350,23350,23350,23350,0
|
|
20241111,094100,129057800,23350,23350,23350,23350,0
|
|
20241111,094000,129057800,23350,23350,23350,23350,0
|
|
20241111,093900,129057800,23350,23350,23350,23350,0
|
|
20241111,093800,129057800,23350,23350,23350,23350,0
|
|
20241111,093700,129057800,23350,23350,23350,23350,0
|
|
20241111,093600,129057800,23350,23350,23350,23350,10
|
|
20241111,093500,128824300,23400,23400,23400,23400,0
|
|
20241111,093400,128824300,23400,23400,23400,23400,4
|
|
20241111,093300,128730700,23400,23350,23400,23350,77
|
|
20241111,093200,126932700,23400,23400,23400,23400,1
|
|
20241111,093100,126909300,23400,23400,23400,23400,20
|
|
20241111,093000,126441300,23450,23450,23450,23450,6
|
|
20241111,092900,126300600,23450,23450,23450,23450,0
|
|
20241111,092800,126300600,23450,23450,23450,23450,183
|
|
20241111,092700,122009250,23550,23550,23550,23550,47
|
|
20241111,092600,120902400,23600,23500,23600,23450,28
|
|
20241111,092500,120241850,23500,23500,23600,23500,7
|
|
20241111,092400,120076950,23500,23500,23500,23500,16
|
|
20241111,092300,119700950,23550,23550,23550,23550,22
|
|
20241111,092200,119182850,23500,23500,23500,23500,3
|
|
20241111,092100,119112350,23450,23450,23450,23450,1
|
|
20241111,092000,119088900,23400,23400,23400,23400,41
|
|
20241111,091900,118129500,23450,23450,23450,23450,21
|
|
20241111,091800,117637050,23400,23400,23450,23400,277
|
|
20241111,091700,111153850,23400,23350,23400,23350,43
|
|
20241111,091600,110148250,23350,23350,23350,23350,1
|
|
20241111,091500,110124900,23350,23400,23400,23350,25
|
|
20241111,091400,109539950,23400,23400,23400,23400,12
|
|
20241111,091300,109259150,23500,23500,23500,23500,0
|
|
20241111,091200,109259150,23500,23400,23500,23400,193
|
|
20241111,091100,104727350,23450,23450,23450,23450,4
|
|
20241111,091000,104633550,23500,23400,23500,23400,359
|
|
20241111,090900,96229250,23400,23400,23400,23400,1
|
|
20241111,090800,96205850,23400,23400,23550,23400,191
|
|
20241111,090700,91711650,23450,23500,23500,23450,311
|
|
20241111,090600,84414350,23450,23350,23450,23350,5
|
|
20241111,090500,84297500,23600,23600,23600,23600,0
|
|
20241111,090400,84297500,23600,23500,23600,23500,91
|
|
20241111,090300,82155050,23500,23450,23500,23250,297
|
|
20241111,090200,75198050,23500,23450,23650,23450,148
|
|
20241111,090100,71707950,23450,23600,23600,23400,631
|
|
20241111,090000,56867600,23800,24150,24150,23550,2360
|