667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,200400,314255900,22650,22650,22650,22650,51
|
|
20241112,200300,314255900,22650,22650,22650,22650,0
|
|
20241112,200200,314255900,22650,22650,22650,22650,0
|
|
20241112,200100,314255900,22650,22650,22650,22650,0
|
|
20241112,200000,314255900,22650,22650,22650,22650,0
|
|
20241112,195900,314255900,22650,22650,22650,22650,0
|
|
20241112,195800,314255900,22650,22650,22650,22650,0
|
|
20241112,195700,314255900,22650,22650,22650,22650,0
|
|
20241112,195600,314255900,22650,22650,22650,22650,0
|
|
20241112,195500,314255900,22650,22650,22650,22650,0
|
|
20241112,195400,314255900,22650,22650,22650,22650,0
|
|
20241112,195300,314255900,22650,22650,22650,22650,0
|
|
20241112,195200,314255900,22650,22650,22650,22650,0
|
|
20241112,195100,314255900,22650,22650,22650,22650,0
|
|
20241112,195000,314255900,22650,22650,22650,22650,0
|
|
20241112,194900,314255900,22650,22650,22650,22650,0
|
|
20241112,194800,314255900,22650,22650,22650,22650,0
|
|
20241112,194700,314255900,22650,22650,22650,22650,0
|
|
20241112,194600,314255900,22650,22650,22650,22650,0
|
|
20241112,194500,314255900,22650,22650,22650,22650,0
|
|
20241112,194400,314255900,22650,22650,22650,22650,0
|
|
20241112,194300,314255900,22650,22650,22650,22650,0
|
|
20241112,194200,314255900,22650,22650,22650,22650,0
|
|
20241112,194100,314255900,22650,22650,22650,22650,0
|
|
20241112,194000,314255900,22650,22650,22650,22650,0
|
|
20241112,193900,314255900,22650,22650,22650,22650,0
|
|
20241112,193800,314255900,22650,22650,22650,22650,0
|
|
20241112,193700,314255900,22650,22650,22650,22650,0
|
|
20241112,193600,314255900,22650,22650,22650,22650,0
|
|
20241112,193500,314255900,22650,22650,22650,22650,0
|
|
20241112,193400,314255900,22650,22650,22650,22650,51
|
|
20241112,193300,314255900,22650,22650,22650,22650,0
|
|
20241112,193200,314255900,22650,22650,22650,22650,0
|
|
20241112,193100,314255900,22650,22650,22650,22650,0
|
|
20241112,193000,314255900,22650,22650,22650,22650,0
|
|
20241112,192900,314255900,22650,22650,22650,22650,0
|
|
20241112,192800,314255900,22650,22650,22650,22650,0
|
|
20241112,192700,314255900,22650,22650,22650,22650,0
|
|
20241112,192600,314255900,22650,22650,22650,22650,0
|
|
20241112,192500,314255900,22650,22650,22650,22650,0
|
|
20241112,192400,314255900,22650,22650,22650,22650,0
|
|
20241112,192300,314255900,22650,22650,22650,22650,0
|
|
20241112,192200,314255900,22650,22650,22650,22650,0
|
|
20241112,192100,314255900,22650,22650,22650,22650,0
|
|
20241112,192000,314255900,22650,22650,22650,22650,0
|
|
20241112,191900,314255900,22650,22650,22650,22650,0
|
|
20241112,191800,314255900,22650,22650,22650,22650,0
|
|
20241112,191700,314255900,22650,22650,22650,22650,0
|
|
20241112,191600,314255900,22650,22650,22650,22650,0
|
|
20241112,191500,314255900,22650,22650,22650,22650,0
|
|
20241112,191400,314255900,22650,22650,22650,22650,0
|
|
20241112,191300,314255900,22650,22650,22650,22650,0
|
|
20241112,191200,314255900,22650,22650,22650,22650,0
|
|
20241112,191100,314255900,22650,22650,22650,22650,0
|
|
20241112,191000,314255900,22650,22650,22650,22650,0
|
|
20241112,190900,314255900,22650,22650,22650,22650,0
|
|
20241112,190800,314255900,22650,22650,22650,22650,0
|
|
20241112,190700,314255900,22650,22650,22650,22650,0
|
|
20241112,190600,314255900,22650,22650,22650,22650,0
|
|
20241112,190500,314255900,22650,22650,22650,22650,0
|
|
20241112,190400,314255900,22650,22650,22650,22650,51
|
|
20241112,190300,314255900,22650,22650,22650,22650,0
|
|
20241112,190200,314255900,22650,22650,22650,22650,0
|
|
20241112,190100,314255900,22650,22650,22650,22650,0
|
|
20241112,190000,314255900,22650,22650,22650,22650,0
|
|
20241112,185900,314255900,22650,22650,22650,22650,0
|
|
20241112,185800,314255900,22650,22650,22650,22650,0
|
|
20241112,185700,314255900,22650,22650,22650,22650,0
|
|
20241112,185600,314255900,22650,22650,22650,22650,0
|
|
20241112,185500,314255900,22650,22650,22650,22650,0
|
|
20241112,185400,314255900,22650,22650,22650,22650,0
|
|
20241112,185300,314255900,22650,22650,22650,22650,0
|
|
20241112,185200,314255900,22650,22650,22650,22650,0
|
|
20241112,185100,314255900,22650,22650,22650,22650,0
|
|
20241112,185000,314255900,22650,22650,22650,22650,0
|
|
20241112,184900,314255900,22650,22650,22650,22650,0
|
|
20241112,184800,314255900,22650,22650,22650,22650,0
|
|
20241112,184700,314255900,22650,22650,22650,22650,0
|
|
20241112,184600,314255900,22650,22650,22650,22650,0
|
|
20241112,184500,314255900,22650,22650,22650,22650,0
|
|
20241112,184400,314255900,22650,22650,22650,22650,0
|
|
20241112,184300,314255900,22650,22650,22650,22650,0
|
|
20241112,184200,314255900,22650,22650,22650,22650,0
|
|
20241112,184100,314255900,22650,22650,22650,22650,0
|
|
20241112,184000,314255900,22650,22650,22650,22650,0
|
|
20241112,183900,314255900,22650,22650,22650,22650,0
|
|
20241112,183800,314255900,22650,22650,22650,22650,0
|
|
20241112,183700,314255900,22650,22650,22650,22650,0
|
|
20241112,183600,314255900,22650,22650,22650,22650,0
|
|
20241112,183500,314255900,22650,22650,22650,22650,0
|
|
20241112,183400,314255900,22650,22650,22650,22650,51
|
|
20241112,183300,314255900,22650,22650,22650,22650,0
|
|
20241112,183200,314255900,22650,22650,22650,22650,0
|
|
20241112,183100,314255900,22650,22650,22650,22650,0
|
|
20241112,183000,314255900,22650,22650,22650,22650,0
|
|
20241112,182900,314255900,22650,22650,22650,22650,0
|
|
20241112,182800,314255900,22650,22650,22650,22650,0
|
|
20241112,182700,314255900,22650,22650,22650,22650,0
|
|
20241112,182600,314255900,22650,22650,22650,22650,0
|
|
20241112,182500,314255900,22650,22650,22650,22650,0
|
|
20241112,182400,314255900,22650,22650,22650,22650,0
|
|
20241112,182300,314255900,22650,22650,22650,22650,0
|
|
20241112,182200,314255900,22650,22650,22650,22650,0
|
|
20241112,182100,314255900,22650,22650,22650,22650,0
|
|
20241112,182000,314255900,22650,22650,22650,22650,0
|
|
20241112,181900,314255900,22650,22650,22650,22650,0
|
|
20241112,181800,314255900,22650,22650,22650,22650,0
|
|
20241112,181700,314255900,22650,22650,22650,22650,0
|
|
20241112,181600,314255900,22650,22650,22650,22650,0
|
|
20241112,181500,314255900,22650,22650,22650,22650,0
|
|
20241112,181400,314255900,22650,22650,22650,22650,0
|
|
20241112,181300,314255900,22650,22650,22650,22650,0
|
|
20241112,181200,314255900,22650,22650,22650,22650,0
|
|
20241112,181100,314255900,22650,22650,22650,22650,0
|
|
20241112,181000,314255900,22650,22650,22650,22650,0
|
|
20241112,180900,314255900,22650,22650,22650,22650,0
|
|
20241112,180800,314255900,22650,22650,22650,22650,0
|
|
20241112,180700,314255900,22650,22650,22650,22650,0
|
|
20241112,180600,314255900,22650,22650,22650,22650,0
|
|
20241112,180500,314255900,22650,22650,22650,22650,0
|
|
20241112,180400,314255900,22650,22650,22650,22650,51
|
|
20241112,180300,314255900,22650,22650,22650,22650,0
|
|
20241112,180200,314255900,22650,22650,22650,22650,0
|
|
20241112,180100,314255900,22650,22650,22650,22650,0
|
|
20241112,180000,314255900,22650,22650,22650,22650,0
|
|
20241112,175900,314255900,22650,22650,22650,22650,0
|
|
20241112,175800,314255900,22650,22650,22650,22650,0
|
|
20241112,175700,314255900,22650,22650,22650,22650,0
|
|
20241112,175600,314255900,22650,22650,22650,22650,0
|
|
20241112,175500,314255900,22650,22650,22650,22650,0
|
|
20241112,175400,314255900,22650,22650,22650,22650,0
|
|
20241112,175300,314255900,22650,22650,22650,22650,0
|
|
20241112,175200,314255900,22650,22650,22650,22650,0
|
|
20241112,175100,314255900,22650,22650,22650,22650,0
|
|
20241112,175000,314255900,22650,22650,22650,22650,0
|
|
20241112,174900,314255900,22650,22650,22650,22650,0
|
|
20241112,174800,314255900,22650,22650,22650,22650,0
|
|
20241112,174700,314255900,22650,22650,22650,22650,0
|
|
20241112,174600,314255900,22650,22650,22650,22650,0
|
|
20241112,174500,314255900,22650,22650,22650,22650,0
|
|
20241112,174400,314255900,22650,22650,22650,22650,0
|
|
20241112,174300,314255900,22650,22650,22650,22650,0
|
|
20241112,174200,314255900,22650,22650,22650,22650,0
|
|
20241112,174100,314255900,22650,22650,22650,22650,0
|
|
20241112,174000,314255900,22650,22650,22650,22650,0
|
|
20241112,173900,314255900,22650,22650,22650,22650,0
|
|
20241112,173800,314255900,22650,22650,22650,22650,0
|
|
20241112,173700,314255900,22650,22650,22650,22650,0
|
|
20241112,173600,314255900,22650,22650,22650,22650,0
|
|
20241112,173500,314255900,22650,22650,22650,22650,0
|
|
20241112,173400,314255900,22650,22650,22650,22650,51
|
|
20241112,173300,314255900,22650,22650,22650,22650,0
|
|
20241112,173200,314255900,22650,22650,22650,22650,0
|
|
20241112,173100,314255900,22650,22650,22650,22650,0
|
|
20241112,173000,314255900,22650,22650,22650,22650,0
|
|
20241112,172900,314255900,22650,22650,22650,22650,0
|
|
20241112,172800,314255900,22650,22650,22650,22650,0
|
|
20241112,172700,314255900,22650,22650,22650,22650,0
|
|
20241112,172600,314255900,22650,22650,22650,22650,0
|
|
20241112,172500,314255900,22650,22650,22650,22650,0
|
|
20241112,172400,314255900,22650,22650,22650,22650,0
|
|
20241112,172300,314255900,22650,22650,22650,22650,0
|
|
20241112,172200,314255900,22650,22650,22650,22650,0
|
|
20241112,172100,314255900,22650,22650,22650,22650,0
|
|
20241112,172000,314255900,22650,22650,22650,22650,0
|
|
20241112,171900,314255900,22650,22650,22650,22650,0
|
|
20241112,171800,314255900,22650,22650,22650,22650,0
|
|
20241112,171700,314255900,22650,22650,22650,22650,0
|
|
20241112,171600,314255900,22650,22650,22650,22650,0
|
|
20241112,171500,314255900,22650,22650,22650,22650,0
|
|
20241112,171400,314255900,22650,22650,22650,22650,0
|
|
20241112,171300,314255900,22650,22650,22650,22650,0
|
|
20241112,171200,314255900,22650,22650,22650,22650,0
|
|
20241112,171100,314255900,22650,22650,22650,22650,0
|
|
20241112,171000,314255900,22650,22650,22650,22650,0
|
|
20241112,170900,314255900,22650,22650,22650,22650,0
|
|
20241112,170800,314255900,22650,22650,22650,22650,0
|
|
20241112,170700,314255900,22650,22650,22650,22650,0
|
|
20241112,170600,314255900,22650,22650,22650,22650,0
|
|
20241112,170500,314255900,22650,22650,22650,22650,0
|
|
20241112,170400,314255900,22650,22650,22650,22650,51
|
|
20241112,170300,314255900,22650,22650,22650,22650,0
|
|
20241112,170200,314255900,22650,22650,22650,22650,0
|
|
20241112,170100,314255900,22650,22650,22650,22650,0
|
|
20241112,170000,314255900,22650,22650,22650,22650,0
|
|
20241112,165900,314255900,22650,22650,22650,22650,0
|
|
20241112,165800,314255900,22650,22650,22650,22650,0
|
|
20241112,165700,314255900,22650,22650,22650,22650,0
|
|
20241112,165600,314255900,22650,22650,22650,22650,0
|
|
20241112,165500,314255900,22650,22650,22650,22650,0
|
|
20241112,165400,314255900,22650,22650,22650,22650,0
|
|
20241112,165300,314255900,22650,22650,22650,22650,0
|
|
20241112,165200,314255900,22650,22650,22650,22650,0
|
|
20241112,165100,314255900,22650,22650,22650,22650,0
|
|
20241112,165000,314255900,22650,22650,22650,22650,0
|
|
20241112,164900,314255900,22650,22650,22650,22650,0
|
|
20241112,164800,314255900,22650,22650,22650,22650,0
|
|
20241112,164700,314255900,22650,22650,22650,22650,0
|
|
20241112,164600,314255900,22650,22650,22650,22650,0
|
|
20241112,164500,314255900,22650,22650,22650,22650,0
|
|
20241112,164400,314255900,22650,22650,22650,22650,0
|
|
20241112,164300,314255900,22650,22650,22650,22650,0
|
|
20241112,164200,314255900,22650,22650,22650,22650,0
|
|
20241112,164100,314255900,22650,22650,22650,22650,0
|
|
20241112,164000,314255900,22650,22650,22650,22650,0
|
|
20241112,163900,314255900,22650,22650,22650,22650,0
|
|
20241112,163800,314255900,22650,22650,22650,22650,0
|
|
20241112,163700,314255900,22650,22650,22650,22650,0
|
|
20241112,163600,314255900,22650,22650,22650,22650,0
|
|
20241112,163500,314255900,22650,22650,22650,22650,0
|
|
20241112,163400,314255900,22650,22650,22650,22650,51
|
|
20241112,163300,314255900,22650,22650,22650,22650,0
|
|
20241112,163200,314255900,22650,22650,22650,22650,0
|
|
20241112,163100,314255900,22650,22650,22650,22650,0
|
|
20241112,163000,314255900,22650,22650,22650,22650,0
|
|
20241112,162900,314255900,22650,22650,22650,22650,0
|
|
20241112,162800,314255900,22650,22650,22650,22650,0
|
|
20241112,162700,314255900,22650,22650,22650,22650,0
|
|
20241112,162600,314255900,22650,22650,22650,22650,0
|
|
20241112,162500,314255900,22650,22650,22650,22650,0
|
|
20241112,162400,314255900,22650,22650,22650,22650,0
|
|
20241112,162300,314255900,22650,22650,22650,22650,0
|
|
20241112,162200,314255900,22650,22650,22650,22650,0
|
|
20241112,162100,314255900,22650,22650,22650,22650,0
|
|
20241112,162000,314255900,22650,22650,22650,22650,0
|
|
20241112,161900,314255900,22650,22650,22650,22650,0
|
|
20241112,161800,314255900,22650,22650,22650,22650,0
|
|
20241112,161700,314255900,22650,22650,22650,22650,0
|
|
20241112,161600,314255900,22650,22650,22650,22650,0
|
|
20241112,161500,314255900,22650,22650,22650,22650,0
|
|
20241112,161400,314255900,22650,22650,22650,22650,0
|
|
20241112,161300,314255900,22650,22650,22650,22650,0
|
|
20241112,161200,314255900,22650,22650,22650,22650,0
|
|
20241112,161100,314255900,22650,22650,22650,22650,0
|
|
20241112,161000,314255900,22650,22650,22650,22650,0
|
|
20241112,160900,314255900,22650,22650,22650,22650,0
|
|
20241112,160800,314255900,22650,22650,22650,22650,0
|
|
20241112,160700,314255900,22650,22650,22650,22650,0
|
|
20241112,160600,314255900,22650,22650,22650,22650,0
|
|
20241112,160500,314255900,22650,22650,22650,22650,0
|
|
20241112,160400,314255900,22650,22650,22650,22650,51
|
|
20241112,160300,314255900,22650,22650,22650,22650,0
|
|
20241112,160200,314255900,22650,22650,22650,22650,0
|
|
20241112,160100,314255900,22650,22650,22650,22650,0
|
|
20241112,160000,314255900,22650,22650,22650,22650,0
|
|
20241112,155900,314255900,22650,22650,22650,22650,0
|
|
20241112,155800,314255900,22650,22650,22650,22650,0
|
|
20241112,155700,314255900,22650,22650,22650,22650,0
|
|
20241112,155600,314255900,22650,22650,22650,22650,0
|
|
20241112,155500,314255900,22650,22650,22650,22650,0
|
|
20241112,155400,314255900,22650,22650,22650,22650,0
|
|
20241112,155300,314255900,22650,22650,22650,22650,0
|
|
20241112,155200,314255900,22650,22650,22650,22650,0
|
|
20241112,155100,314255900,22650,22650,22650,22650,0
|
|
20241112,155000,314255900,22650,22650,22650,22650,0
|
|
20241112,154900,314255900,22650,22650,22650,22650,0
|
|
20241112,154800,314255900,22650,22650,22650,22650,0
|
|
20241112,154700,314255900,22650,22650,22650,22650,0
|
|
20241112,154600,314255900,22650,22650,22650,22650,0
|
|
20241112,154500,314255900,22650,22650,22650,22650,0
|
|
20241112,154400,314255900,22650,22650,22650,22650,0
|
|
20241112,154300,314255900,22650,22650,22650,22650,0
|
|
20241112,154200,314255900,22650,22650,22650,22650,0
|
|
20241112,154100,314255900,22650,22650,22650,22650,0
|
|
20241112,154000,314255900,22650,22650,22650,22650,0
|
|
20241112,153900,314255900,22650,22650,22650,22650,0
|
|
20241112,153800,314255900,22650,22650,22650,22650,0
|
|
20241112,153700,314255900,22650,22650,22650,22650,0
|
|
20241112,153600,314255900,22650,22650,22650,22650,0
|
|
20241112,153500,314255900,22650,22650,22650,22650,0
|
|
20241112,153400,314255900,22650,22650,22650,22650,51
|
|
20241112,153300,314255900,22650,22650,22650,22650,0
|
|
20241112,153200,314255900,22650,22650,22650,22650,0
|
|
20241112,153100,314255900,22650,22650,22650,22650,0
|
|
20241112,153000,314255900,22650,22650,22650,22650,51
|
|
20241112,152900,313100750,22500,22500,22500,22500,0
|
|
20241112,152800,313100750,22500,22500,22500,22500,0
|
|
20241112,152700,313100750,22500,22500,22500,22500,0
|
|
20241112,152600,313100750,22500,22500,22500,22500,0
|
|
20241112,152500,313100750,22500,22500,22500,22500,0
|
|
20241112,152400,313100750,22500,22500,22500,22500,0
|
|
20241112,152300,313100750,22500,22500,22500,22500,0
|
|
20241112,152200,313100750,22500,22500,22500,22500,0
|
|
20241112,152100,313100750,22500,22500,22500,22500,0
|
|
20241112,152000,313100750,22500,22500,22500,22500,0
|
|
20241112,151900,313100750,22500,22550,22600,22500,79
|
|
20241112,151800,311322350,22550,22550,22550,22550,0
|
|
20241112,151700,311322350,22550,22550,22550,22550,45
|
|
20241112,151600,310307600,22550,22550,22550,22550,0
|
|
20241112,151500,310307600,22550,22550,22550,22550,20
|
|
20241112,151400,309856600,22600,22600,22600,22600,0
|
|
20241112,151300,309856600,22600,22600,22600,22600,1
|
|
20241112,151200,309834000,22550,22550,22550,22550,37
|
|
20241112,151100,308999650,22550,22550,22550,22550,0
|
|
20241112,151000,308999650,22550,22550,22550,22550,1
|
|
20241112,150900,308977100,22550,22550,22550,22550,0
|
|
20241112,150800,308977100,22550,22550,22550,22550,0
|
|
20241112,150700,308977100,22550,22550,22550,22550,9
|
|
20241112,150600,308774150,22600,22600,22600,22600,0
|
|
20241112,150500,308774150,22600,22600,22600,22600,0
|
|
20241112,150400,308774150,22600,22600,22600,22600,0
|
|
20241112,150300,308774150,22600,22600,22600,22600,48
|
|
20241112,150200,307689350,22600,22600,22600,22600,2
|
|
20241112,150100,307644150,22600,22600,22600,22600,0
|
|
20241112,150000,307644150,22600,22600,22600,22600,121
|
|
20241112,145900,304909550,22600,22600,22600,22600,2
|
|
20241112,145800,304864350,22550,22600,22600,22550,7
|
|
20241112,145700,304706400,22500,22500,22500,22500,2
|
|
20241112,145600,304661400,22500,22550,22550,22500,69
|
|
20241112,145500,303105500,22550,22550,22550,22550,2
|
|
20241112,145400,303060400,22550,22550,22550,22550,2
|
|
20241112,145300,303015300,22550,22550,22550,22550,39
|
|
20241112,145200,302135850,22500,22550,22550,22500,3
|
|
20241112,145100,302068250,22550,22550,22550,22550,2
|
|
20241112,145000,302023150,22600,22600,22600,22600,2
|
|
20241112,144900,301977950,22600,22600,22600,22600,2
|
|
20241112,144800,301932750,22600,22600,22600,22600,2
|
|
20241112,144700,301887550,22600,22600,22600,22600,2
|
|
20241112,144600,301842350,22600,22600,22600,22600,2
|
|
20241112,144500,301797150,22600,22600,22600,22600,2
|
|
20241112,144400,301751950,22450,22650,22650,22450,209
|
|
20241112,144300,297059100,22500,22500,22500,22500,48
|
|
20241112,144200,295979100,22500,22500,22500,22500,2
|
|
20241112,144100,295934100,22600,22600,22600,22600,2
|
|
20241112,144000,295888900,22500,22650,22650,22500,11
|
|
20241112,143900,295641100,22500,22650,22650,22500,50
|
|
20241112,143800,294515800,22650,22650,22650,22650,2
|
|
20241112,143700,294470500,22650,22650,22650,22650,2
|
|
20241112,143600,294425200,22650,22650,22650,22650,2
|
|
20241112,143500,294379900,22650,22650,22650,22650,2
|
|
20241112,143400,294334600,22650,22650,22650,22650,2
|
|
20241112,143300,294289300,22650,22650,22650,22650,2
|
|
20241112,143200,294244000,22650,22650,22650,22650,2
|
|
20241112,143100,294198700,22650,22650,22650,22650,2
|
|
20241112,143000,294153400,22650,22650,22650,22650,2
|
|
20241112,142900,294108100,22650,22650,22650,22650,25
|
|
20241112,142800,293541850,22650,22650,22650,22650,4
|
|
20241112,142700,293451250,22650,22650,22650,22650,2
|
|
20241112,142600,293405950,22600,22600,22600,22600,2
|
|
20241112,142500,293360750,22650,22650,22650,22650,2
|
|
20241112,142400,293315450,22650,22650,22650,22650,2
|
|
20241112,142300,293270150,22650,22650,22650,22650,2
|
|
20241112,142200,293224850,22650,22650,22650,22650,2
|
|
20241112,142100,293179550,22650,22650,22650,22650,2
|
|
20241112,142000,293134250,22650,22500,22650,22500,5
|
|
20241112,141900,293021450,22650,22650,22650,22650,2
|
|
20241112,141800,292976150,22650,22650,22650,22650,2
|
|
20241112,141700,292930850,22650,22650,22650,22650,2
|
|
20241112,141600,292885550,22650,22650,22650,22650,2
|
|
20241112,141500,292840250,22650,22700,22700,22650,11
|
|
20241112,141400,292590700,22700,22700,22700,22700,2
|
|
20241112,141300,292545300,22700,22600,22700,22600,3
|
|
20241112,141200,292477300,22650,22650,22650,22650,2
|
|
20241112,141100,292432000,22650,22650,22650,22650,2
|
|
20241112,141000,292386700,22650,22650,22650,22650,2
|
|
20241112,140900,292341400,22600,22600,22600,22600,2
|
|
20241112,140800,292296200,22600,22600,22600,22600,2
|
|
20241112,140700,292251000,22600,22600,22600,22600,2
|
|
20241112,140600,292205800,22600,22600,22600,22600,2
|
|
20241112,140500,292160600,22600,22600,22600,22600,2
|
|
20241112,140400,292115400,22600,22600,22600,22600,2
|
|
20241112,140300,292070200,22600,22600,22600,22600,2
|
|
20241112,140200,292025000,22600,22600,22600,22600,2
|
|
20241112,140100,291979800,22600,22600,22600,22600,2
|
|
20241112,140000,291934600,22600,22600,22600,22600,2
|
|
20241112,135900,291889400,22600,22600,22600,22600,2
|
|
20241112,135800,291844200,22600,22600,22600,22600,2
|
|
20241112,135700,291799000,22650,22650,22650,22650,5
|
|
20241112,135600,291685750,22650,22650,22650,22650,2
|
|
20241112,135500,291640450,22650,22650,22650,22650,2
|
|
20241112,135400,291595150,22650,22650,22650,22650,2
|
|
20241112,135300,291549850,22650,22650,22650,22650,2
|
|
20241112,135200,291504550,22650,22650,22650,22650,2
|
|
20241112,135100,291459250,22650,22650,22650,22650,19
|
|
20241112,135000,291028900,22650,22650,22650,22650,2
|
|
20241112,134900,290983600,22650,22650,22650,22650,2
|
|
20241112,134800,290938300,22650,22650,22650,22650,5
|
|
20241112,134700,290825050,22650,22650,22650,22650,2
|
|
20241112,134600,290779750,22650,22650,22650,22650,2
|
|
20241112,134500,290734450,22650,22650,22650,22650,2
|
|
20241112,134400,290689150,22650,22650,22650,22650,2
|
|
20241112,134300,290643850,22650,22650,22650,22650,2
|
|
20241112,134200,290598550,22650,22650,22650,22650,4
|
|
20241112,134100,290507950,22650,22600,22650,22600,7
|
|
20241112,134000,290349500,22650,22450,22650,22450,4
|
|
20241112,133900,290259300,22650,22500,22650,22450,7
|
|
20241112,133800,290101250,22500,22500,22650,22500,7
|
|
20241112,133700,289943450,22500,22500,22650,22500,6
|
|
20241112,133600,289808150,22500,22500,22650,22500,6
|
|
20241112,133500,289672850,22500,22500,22650,22500,6
|
|
20241112,133400,289537550,22500,22500,22650,22500,13
|
|
20241112,133300,289244750,22500,22700,22700,22500,4
|
|
20241112,133200,289154350,22700,22700,22700,22700,2
|
|
20241112,133100,289108950,22650,22650,22650,22650,2
|
|
20241112,133000,289063650,22700,22700,22700,22700,2
|
|
20241112,132900,289018250,22700,22700,22700,22700,2
|
|
20241112,132800,288972850,22700,22700,22700,22700,2
|
|
20241112,132700,288927450,22700,22700,22700,22700,2
|
|
20241112,132600,288882050,22700,22700,22700,22700,5
|
|
20241112,132500,288768550,22750,22750,22750,22750,2
|
|
20241112,132400,288723050,22700,22750,22750,22700,19
|
|
20241112,132300,288291650,22700,22750,22750,22700,18
|
|
20241112,132200,287882950,22700,22700,22700,22700,33
|
|
20241112,132100,287133850,22700,22700,22700,22700,54
|
|
20241112,132000,285908050,22700,22650,22700,22650,19
|
|
20241112,131900,285477600,22650,22650,22650,22650,2
|
|
20241112,131800,285432300,22650,22650,22650,22650,22
|
|
20241112,131700,284934000,22650,22650,22650,22650,2
|
|
20241112,131600,284888700,22650,22650,22650,22650,2
|
|
20241112,131500,284843400,22650,22650,22650,22650,2
|
|
20241112,131400,284798100,22650,22650,22650,22650,2
|
|
20241112,131300,284752800,22650,22650,22650,22650,2
|
|
20241112,131200,284707500,22650,22650,22650,22650,2
|
|
20241112,131100,284662200,22650,22650,22650,22650,4
|
|
20241112,131000,284571600,22600,22600,22600,22600,48
|
|
20241112,130900,283486800,22600,22600,22600,22600,144
|
|
20241112,130800,280232400,22600,22600,22600,22600,6
|
|
20241112,130700,280096800,22600,22600,22600,22600,3
|
|
20241112,130600,280029000,22600,22600,22600,22600,2
|
|
20241112,130500,279983800,22500,22500,22500,22500,42
|
|
20241112,130400,279038800,22500,22500,22500,22500,2
|
|
20241112,130300,278993800,22500,22500,22500,22500,2
|
|
20241112,130200,278948800,22500,22500,22500,22500,2
|
|
20241112,130100,278903800,22500,22500,22500,22500,2
|
|
20241112,130000,278858800,22500,22400,22500,22400,3
|
|
20241112,125900,278791400,22500,22500,22500,22500,2
|
|
20241112,125800,278746400,22500,22500,22500,22500,2
|
|
20241112,125700,278701400,22500,22500,22500,22500,7
|
|
20241112,125600,278543900,22500,22400,22500,22400,258
|
|
20241112,125500,272764500,22500,22500,22500,22500,10
|
|
20241112,125400,272539500,22500,22500,22500,22500,2
|
|
20241112,125300,272494500,22500,22500,22500,22500,10
|
|
20241112,125200,272269500,22500,22500,22500,22500,2
|
|
20241112,125100,272224500,22500,22500,22500,22500,2
|
|
20241112,125000,272179500,22500,22500,22500,22500,2
|
|
20241112,124900,272134500,22500,22500,22500,22500,2
|
|
20241112,124800,272089500,22500,22500,22500,22500,2
|
|
20241112,124700,272044500,22500,22400,22500,22400,74
|
|
20241112,124600,270386700,22500,22500,22500,22500,2
|
|
20241112,124500,270341700,22500,22500,22500,22500,2
|
|
20241112,124400,270296700,22500,22500,22500,22500,2
|
|
20241112,124300,270251700,22400,22400,22400,22400,1019
|
|
20241112,124200,247426100,22350,22400,22400,22350,358
|
|
20241112,124100,239424700,22400,22350,22400,22350,2056
|
|
20241112,124000,193473000,22400,22400,22400,22400,47
|
|
20241112,123900,192420200,22400,22400,22400,22400,10
|
|
20241112,123800,192196200,22400,22400,22400,22400,1
|
|
20241112,123700,192173800,22350,22400,22400,22350,31
|
|
20241112,123600,191479450,22400,22400,22400,22400,0
|
|
20241112,123500,191479450,22400,22400,22400,22400,0
|
|
20241112,123400,191479450,22400,22400,22400,22400,20
|
|
20241112,123300,191031450,22350,22400,22400,22350,26
|
|
20241112,123200,190450300,22400,22400,22400,22400,243
|
|
20241112,123100,185007100,22400,22400,22400,22400,0
|
|
20241112,123000,185007100,22400,22400,22400,22400,20
|
|
20241112,122900,184559100,22400,22400,22400,22400,0
|
|
20241112,122800,184559100,22400,22400,22400,22400,98
|
|
20241112,122700,182363900,22400,22400,22400,22400,0
|
|
20241112,122600,182363900,22400,22400,22400,22400,0
|
|
20241112,122500,182363900,22400,22400,22400,22400,0
|
|
20241112,122400,182363900,22400,22400,22400,22400,0
|
|
20241112,122300,182363900,22400,22400,22400,22400,0
|
|
20241112,122200,182363900,22400,22400,22400,22400,18
|
|
20241112,122100,181960700,22400,22350,22400,22350,2
|
|
20241112,122000,181915950,22350,22400,22400,22350,447
|
|
20241112,121900,171914200,22400,22400,22400,22400,0
|
|
20241112,121800,171914200,22400,22400,22400,22400,212
|
|
20241112,121700,167165400,22400,22400,22400,22400,135
|
|
20241112,121600,164141400,22450,22450,22450,22450,30
|
|
20241112,121500,163467900,22450,22450,22450,22450,225
|
|
20241112,121400,158416650,22500,22500,22500,22500,0
|
|
20241112,121300,158416650,22500,22500,22500,22500,0
|
|
20241112,121200,158416650,22500,22500,22500,22500,0
|
|
20241112,121100,158416650,22500,22500,22500,22500,0
|
|
20241112,121000,158416650,22500,22500,22500,22500,0
|
|
20241112,120900,158416650,22500,22500,22500,22500,0
|
|
20241112,120800,158416650,22500,22500,22500,22500,2
|
|
20241112,120700,158371650,22500,22500,22500,22500,0
|
|
20241112,120600,158371650,22500,22500,22500,22500,0
|
|
20241112,120500,158371650,22500,22500,22500,22500,0
|
|
20241112,120400,158371650,22500,22500,22500,22500,0
|
|
20241112,120300,158371650,22500,22500,22500,22500,0
|
|
20241112,120200,158371650,22500,22500,22500,22500,0
|
|
20241112,120100,158371650,22500,22500,22500,22500,0
|
|
20241112,120000,158371650,22500,22500,22500,22500,0
|
|
20241112,115900,158371650,22500,22500,22500,22500,0
|
|
20241112,115800,158371650,22500,22500,22500,22500,0
|
|
20241112,115700,158371650,22500,22500,22500,22500,0
|
|
20241112,115600,158371650,22500,22500,22500,22500,0
|
|
20241112,115500,158371650,22500,22500,22500,22500,0
|
|
20241112,115400,158371650,22500,22500,22500,22500,0
|
|
20241112,115300,158371650,22500,22500,22500,22500,5
|
|
20241112,115200,158259150,22500,22500,22500,22500,0
|
|
20241112,115100,158259150,22500,22500,22500,22500,0
|
|
20241112,115000,158259150,22500,22500,22500,22500,10
|
|
20241112,114900,158034150,22550,22550,22550,22550,0
|
|
20241112,114800,158034150,22550,22550,22550,22550,0
|
|
20241112,114700,158034150,22550,22550,22550,22550,0
|
|
20241112,114600,158034150,22550,22550,22550,22550,0
|
|
20241112,114500,158034150,22550,22550,22550,22550,2
|
|
20241112,114400,157989050,22450,22450,22450,22450,0
|
|
20241112,114300,157989050,22450,22450,22450,22450,0
|
|
20241112,114200,157989050,22450,22450,22450,22450,2
|
|
20241112,114100,157944150,22450,22450,22450,22450,0
|
|
20241112,114000,157944150,22450,22450,22450,22450,0
|
|
20241112,113900,157944150,22450,22450,22450,22450,0
|
|
20241112,113800,157944150,22450,22450,22450,22450,0
|
|
20241112,113700,157944150,22450,22500,22500,22450,378
|
|
20241112,113600,149439900,22550,22550,22550,22550,0
|
|
20241112,113500,149439900,22550,22550,22550,22550,0
|
|
20241112,113400,149439900,22550,22500,22550,22500,9
|
|
20241112,113300,149237350,22550,22550,22550,22550,0
|
|
20241112,113200,149237350,22550,22550,22550,22550,1
|
|
20241112,113100,149214800,22550,22550,22550,22550,0
|
|
20241112,113000,149214800,22550,22550,22550,22550,0
|
|
20241112,112900,149214800,22550,22550,22550,22550,1
|
|
20241112,112800,149192250,22500,22550,22550,22500,2
|
|
20241112,112700,149147200,22550,22550,22550,22550,0
|
|
20241112,112600,149147200,22550,22550,22550,22550,0
|
|
20241112,112500,149147200,22550,22550,22550,22550,0
|
|
20241112,112400,149147200,22550,22550,22550,22550,0
|
|
20241112,112300,149147200,22550,22550,22550,22550,1
|
|
20241112,112200,149124650,22500,22500,22500,22500,0
|
|
20241112,112100,149124650,22500,22500,22500,22500,0
|
|
20241112,112000,149124650,22500,22500,22500,22500,0
|
|
20241112,111900,149124650,22500,22500,22500,22500,0
|
|
20241112,111800,149124650,22500,22500,22500,22500,0
|
|
20241112,111700,149124650,22500,22500,22500,22500,0
|
|
20241112,111600,149124650,22500,22500,22500,22500,0
|
|
20241112,111500,149124650,22500,22500,22500,22500,0
|
|
20241112,111400,149124650,22500,22500,22500,22500,170
|
|
20241112,111300,145299650,22450,22450,22450,22450,41
|
|
20241112,111200,144379200,22500,22500,22500,22500,0
|
|
20241112,111100,144379200,22500,22500,22500,22500,0
|
|
20241112,111000,144379200,22500,22550,22550,22500,28
|
|
20241112,110900,143748950,22550,22550,22550,22550,0
|
|
20241112,110800,143748950,22550,22550,22550,22550,0
|
|
20241112,110700,143748950,22550,22550,22550,22550,0
|
|
20241112,110600,143748950,22550,22550,22550,22550,0
|
|
20241112,110500,143748950,22550,22550,22550,22550,0
|
|
20241112,110400,143748950,22550,22550,22550,22550,0
|
|
20241112,110300,143748950,22550,22550,22550,22550,0
|
|
20241112,110200,143748950,22550,22550,22550,22550,1
|
|
20241112,110100,143726400,22500,22500,22500,22500,0
|
|
20241112,110000,143726400,22500,22550,22550,22500,215
|
|
20241112,105900,138878900,22550,22550,22550,22550,0
|
|
20241112,105800,138878900,22550,22550,22550,22550,0
|
|
20241112,105700,138878900,22550,22550,22550,22550,0
|
|
20241112,105600,138878900,22550,22550,22550,22550,3
|
|
20241112,105500,138811250,22500,22500,22500,22500,0
|
|
20241112,105400,138811250,22500,22500,22500,22500,0
|
|
20241112,105300,138811250,22500,22500,22500,22500,0
|
|
20241112,105200,138811250,22500,22500,22500,22500,0
|
|
20241112,105100,138811250,22500,22500,22500,22500,3
|
|
20241112,105000,138743750,22500,22500,22500,22500,1
|
|
20241112,104900,138721250,22450,22450,22450,22450,0
|
|
20241112,104800,138721250,22450,22450,22450,22450,0
|
|
20241112,104700,138721250,22450,22500,22500,22450,24
|
|
20241112,104600,138181850,22500,22500,22500,22500,26
|
|
20241112,104500,137596850,22500,22550,22550,22500,27
|
|
20241112,104400,136988500,22550,22550,22550,22550,0
|
|
20241112,104300,136988500,22550,22550,22550,22550,0
|
|
20241112,104200,136988500,22550,22550,22550,22550,14
|
|
20241112,104100,136672800,22600,22600,22600,22600,0
|
|
20241112,104000,136672800,22600,22600,22600,22600,1
|
|
20241112,103900,136650200,22500,22500,22500,22500,17
|
|
20241112,103800,136267700,22550,22550,22550,22550,2
|
|
20241112,103700,136222600,22600,22600,22600,22600,2
|
|
20241112,103600,136177400,22500,22500,22500,22500,0
|
|
20241112,103500,136177400,22500,22550,22550,22500,210
|
|
20241112,103400,131449050,22550,22600,22600,22550,26
|
|
20241112,103300,130862400,22550,22550,22550,22550,0
|
|
20241112,103200,130862400,22550,22550,22550,22550,0
|
|
20241112,103100,130862400,22550,22550,22550,22550,0
|
|
20241112,103000,130862400,22550,22550,22550,22550,45
|
|
20241112,102900,129847650,22550,22550,22550,22550,0
|
|
20241112,102800,129847650,22550,22550,22550,22550,0
|
|
20241112,102700,129847650,22550,22550,22550,22550,8
|
|
20241112,102600,129667250,22600,22600,22600,22600,1
|
|
20241112,102500,129644650,22600,22600,22600,22600,0
|
|
20241112,102400,129644650,22600,22600,22600,22600,0
|
|
20241112,102300,129644650,22600,22600,22600,22600,0
|
|
20241112,102200,129644650,22600,22600,22600,22600,0
|
|
20241112,102100,129644650,22600,22600,22600,22600,0
|
|
20241112,102000,129644650,22600,22600,22600,22600,0
|
|
20241112,101900,129644650,22600,22600,22600,22600,0
|
|
20241112,101800,129644650,22600,22600,22600,22600,0
|
|
20241112,101700,129644650,22600,22600,22600,22600,12
|
|
20241112,101600,129373450,22600,22600,22600,22600,0
|
|
20241112,101500,129373450,22600,22600,22600,22600,104
|
|
20241112,101400,127023050,22500,22500,22500,22500,127
|
|
20241112,101300,124165550,22550,22550,22550,22550,1
|
|
20241112,101200,124143000,22500,22500,22500,22500,0
|
|
20241112,101100,124143000,22500,22500,22500,22500,0
|
|
20241112,101000,124143000,22500,22500,22500,22500,0
|
|
20241112,100900,124143000,22500,22500,22500,22500,11
|
|
20241112,100800,123895500,22600,22450,22600,22450,12
|
|
20241112,100700,123625800,22450,22450,22450,22450,1
|
|
20241112,100600,123603350,22400,22400,22400,22400,26
|
|
20241112,100500,123020950,22400,22500,22500,22400,434
|
|
20241112,100400,113279600,22500,22500,22500,22500,0
|
|
20241112,100300,113279600,22500,22500,22500,22500,8
|
|
20241112,100200,113099600,22600,22600,22600,22600,50
|
|
20241112,100100,111969600,22600,22600,22600,22600,38
|
|
20241112,100000,111110800,22650,22600,22650,22600,14
|
|
20241112,095900,110794300,22600,22600,22600,22600,0
|
|
20241112,095800,110794300,22600,22600,22600,22600,52
|
|
20241112,095700,109619100,22450,22450,22450,22450,0
|
|
20241112,095600,109619100,22450,22450,22450,22450,0
|
|
20241112,095500,109619100,22450,22450,22450,22450,0
|
|
20241112,095400,109619100,22450,22450,22450,22450,0
|
|
20241112,095300,109619100,22450,22450,22450,22450,0
|
|
20241112,095200,109619100,22450,22450,22450,22450,0
|
|
20241112,095100,109619100,22450,22450,22450,22450,0
|
|
20241112,095000,109619100,22450,22450,22450,22450,0
|
|
20241112,094900,109619100,22450,22450,22450,22450,2
|
|
20241112,094800,109574200,22500,22500,22500,22500,64
|
|
20241112,094700,108134200,22500,22600,22600,22500,61
|
|
20241112,094600,106761100,22600,22600,22600,22600,2
|
|
20241112,094500,106715900,22650,22650,22650,22650,0
|
|
20241112,094400,106715900,22650,22500,22650,22400,158
|
|
20241112,094300,103170750,22500,22550,22550,22500,405
|
|
20241112,094200,94047450,22600,22600,22600,22600,5
|
|
20241112,094100,93934450,22600,22650,22650,22600,83
|
|
20241112,094000,92058400,22600,22600,22600,22600,0
|
|
20241112,093900,92058400,22600,22600,22600,22600,0
|
|
20241112,093800,92058400,22600,22650,22700,22600,159
|
|
20241112,093700,88453900,22550,22550,22550,22550,53
|
|
20241112,093600,87258750,22600,22600,22650,22550,54
|
|
20241112,093500,86038300,22600,22650,22650,22600,101
|
|
20241112,093400,83752250,22650,22750,22750,22650,225
|
|
20241112,093300,78646800,22750,22750,22800,22750,18
|
|
20241112,093200,78237250,22750,22800,22800,22750,4
|
|
20241112,093100,78146200,22800,22850,22850,22800,269
|
|
20241112,093000,72012750,22800,22850,22850,22800,11
|
|
20241112,092900,71761450,22850,22850,22850,22850,104
|
|
20241112,092800,69385050,22850,22850,22850,22850,0
|
|
20241112,092700,69385050,22850,22850,22850,22850,4
|
|
20241112,092600,69293650,22850,22800,22950,22800,148
|
|
20241112,092500,65912450,22850,22850,22850,22850,6
|
|
20241112,092400,65775350,23000,22900,23000,22850,1706
|
|
20241112,092300,26708600,22950,22950,22950,22950,0
|
|
20241112,092200,26708600,22950,22950,22950,22950,12
|
|
20241112,092100,26433200,22900,22900,22900,22900,0
|
|
20241112,092000,26433200,22900,22950,22950,22900,418
|
|
20241112,091900,16840200,22950,22950,22950,22950,15
|
|
20241112,091800,16495950,23000,23000,23000,23000,3
|
|
20241112,091700,16426950,23000,23000,23000,23000,0
|
|
20241112,091600,16426950,23000,23050,23150,23000,55
|
|
20241112,091500,15161300,23050,23050,23050,23050,82
|
|
20241112,091400,13271200,23100,23100,23100,23100,0
|
|
20241112,091300,13271200,23100,23100,23100,23100,0
|
|
20241112,091200,13271200,23100,23100,23100,23100,0
|
|
20241112,091100,13271200,23100,23100,23100,23100,0
|
|
20241112,091000,13271200,23100,23050,23100,23050,6
|
|
20241112,090900,13132850,23100,23100,23100,23100,6
|
|
20241112,090800,12994250,23100,23200,23200,23100,134
|
|
20241112,090700,9891650,23200,23200,23200,23200,0
|
|
20241112,090600,9891650,23200,23250,23250,23200,110
|
|
20241112,090500,7339300,23300,23300,23300,23300,2
|
|
20241112,090400,7292700,23300,23300,23300,23300,1
|
|
20241112,090300,7269400,23350,23500,23500,23350,35
|
|
20241112,090200,6447800,23500,23350,23500,23350,172
|
|
20241112,090100,2429050,23350,23650,23650,23350,25
|
|
20241112,090000,1845000,23700,23350,23700,23350,79
|