671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,200800,314644550,22900,22900,22900,22900,227
|
|
20241104,200700,314644550,22900,22900,22900,22900,0
|
|
20241104,200600,314644550,22900,22900,22900,22900,0
|
|
20241104,200500,314644550,22900,22900,22900,22900,0
|
|
20241104,200400,314644550,22900,22900,22900,22900,0
|
|
20241104,200300,314644550,22900,22900,22900,22900,0
|
|
20241104,200200,314644550,22900,22900,22900,22900,0
|
|
20241104,200100,314644550,22900,22900,22900,22900,0
|
|
20241104,200000,314644550,22900,22900,22900,22900,0
|
|
20241104,195900,314644550,22900,22900,22900,22900,0
|
|
20241104,195800,314644550,22900,22900,22900,22900,0
|
|
20241104,195700,314644550,22900,22900,22900,22900,0
|
|
20241104,195600,314644550,22900,22900,22900,22900,0
|
|
20241104,195500,314644550,22900,22900,22900,22900,0
|
|
20241104,195400,314644550,22900,22900,22900,22900,0
|
|
20241104,195300,314644550,22900,22900,22900,22900,0
|
|
20241104,195200,314644550,22900,22900,22900,22900,0
|
|
20241104,195100,314644550,22900,22900,22900,22900,0
|
|
20241104,195000,314644550,22900,22900,22900,22900,0
|
|
20241104,194900,314644550,22900,22900,22900,22900,0
|
|
20241104,194800,314644550,22900,22900,22900,22900,0
|
|
20241104,194700,314644550,22900,22900,22900,22900,0
|
|
20241104,194600,314644550,22900,22900,22900,22900,0
|
|
20241104,194500,314644550,22900,22900,22900,22900,0
|
|
20241104,194400,314644550,22900,22900,22900,22900,0
|
|
20241104,194300,314644550,22900,22900,22900,22900,0
|
|
20241104,194200,314644550,22900,22900,22900,22900,0
|
|
20241104,194100,314644550,22900,22900,22900,22900,0
|
|
20241104,194000,314644550,22900,22900,22900,22900,0
|
|
20241104,193900,314644550,22900,22900,22900,22900,0
|
|
20241104,193800,314644550,22900,22900,22900,22900,227
|
|
20241104,193700,314644550,22900,22900,22900,22900,0
|
|
20241104,193600,314644550,22900,22900,22900,22900,0
|
|
20241104,193500,314644550,22900,22900,22900,22900,0
|
|
20241104,193400,314644550,22900,22900,22900,22900,0
|
|
20241104,193300,314644550,22900,22900,22900,22900,0
|
|
20241104,193200,314644550,22900,22900,22900,22900,0
|
|
20241104,193100,314644550,22900,22900,22900,22900,0
|
|
20241104,193000,314644550,22900,22900,22900,22900,0
|
|
20241104,192900,314644550,22900,22900,22900,22900,0
|
|
20241104,192800,314644550,22900,22900,22900,22900,0
|
|
20241104,192700,314644550,22900,22900,22900,22900,0
|
|
20241104,192600,314644550,22900,22900,22900,22900,0
|
|
20241104,192500,314644550,22900,22900,22900,22900,0
|
|
20241104,192400,314644550,22900,22900,22900,22900,0
|
|
20241104,192300,314644550,22900,22900,22900,22900,0
|
|
20241104,192200,314644550,22900,22900,22900,22900,0
|
|
20241104,192100,314644550,22900,22900,22900,22900,0
|
|
20241104,192000,314644550,22900,22900,22900,22900,0
|
|
20241104,191900,314644550,22900,22900,22900,22900,0
|
|
20241104,191800,314644550,22900,22900,22900,22900,0
|
|
20241104,191700,314644550,22900,22900,22900,22900,0
|
|
20241104,191600,314644550,22900,22900,22900,22900,0
|
|
20241104,191500,314644550,22900,22900,22900,22900,0
|
|
20241104,191400,314644550,22900,22900,22900,22900,0
|
|
20241104,191300,314644550,22900,22900,22900,22900,0
|
|
20241104,191200,314644550,22900,22900,22900,22900,0
|
|
20241104,191100,314644550,22900,22900,22900,22900,0
|
|
20241104,191000,314644550,22900,22900,22900,22900,0
|
|
20241104,190900,314644550,22900,22900,22900,22900,0
|
|
20241104,190800,314644550,22900,22900,22900,22900,227
|
|
20241104,190700,314644550,22900,22900,22900,22900,0
|
|
20241104,190600,314644550,22900,22900,22900,22900,0
|
|
20241104,190500,314644550,22900,22900,22900,22900,0
|
|
20241104,190400,314644550,22900,22900,22900,22900,0
|
|
20241104,190300,314644550,22900,22900,22900,22900,0
|
|
20241104,190200,314644550,22900,22900,22900,22900,0
|
|
20241104,190100,314644550,22900,22900,22900,22900,0
|
|
20241104,190000,314644550,22900,22900,22900,22900,0
|
|
20241104,185900,314644550,22900,22900,22900,22900,0
|
|
20241104,185800,314644550,22900,22900,22900,22900,0
|
|
20241104,185700,314644550,22900,22900,22900,22900,0
|
|
20241104,185600,314644550,22900,22900,22900,22900,0
|
|
20241104,185500,314644550,22900,22900,22900,22900,0
|
|
20241104,185400,314644550,22900,22900,22900,22900,0
|
|
20241104,185300,314644550,22900,22900,22900,22900,0
|
|
20241104,185200,314644550,22900,22900,22900,22900,0
|
|
20241104,185100,314644550,22900,22900,22900,22900,0
|
|
20241104,185000,314644550,22900,22900,22900,22900,0
|
|
20241104,184900,314644550,22900,22900,22900,22900,0
|
|
20241104,184800,314644550,22900,22900,22900,22900,0
|
|
20241104,184700,314644550,22900,22900,22900,22900,0
|
|
20241104,184600,314644550,22900,22900,22900,22900,0
|
|
20241104,184500,314644550,22900,22900,22900,22900,0
|
|
20241104,184400,314644550,22900,22900,22900,22900,0
|
|
20241104,184300,314644550,22900,22900,22900,22900,0
|
|
20241104,184200,314644550,22900,22900,22900,22900,0
|
|
20241104,184100,314644550,22900,22900,22900,22900,0
|
|
20241104,184000,314644550,22900,22900,22900,22900,0
|
|
20241104,183900,314644550,22900,22900,22900,22900,0
|
|
20241104,183800,314644550,22900,22900,22900,22900,227
|
|
20241104,183700,314644550,22900,22900,22900,22900,0
|
|
20241104,183600,314644550,22900,22900,22900,22900,0
|
|
20241104,183500,314644550,22900,22900,22900,22900,0
|
|
20241104,183400,314644550,22900,22900,22900,22900,0
|
|
20241104,183300,314644550,22900,22900,22900,22900,0
|
|
20241104,183200,314644550,22900,22900,22900,22900,0
|
|
20241104,183100,314644550,22900,22900,22900,22900,0
|
|
20241104,183000,314644550,22900,22900,22900,22900,0
|
|
20241104,182900,314644550,22900,22900,22900,22900,0
|
|
20241104,182800,314644550,22900,22900,22900,22900,0
|
|
20241104,182700,314644550,22900,22900,22900,22900,0
|
|
20241104,182600,314644550,22900,22900,22900,22900,0
|
|
20241104,182500,314644550,22900,22900,22900,22900,0
|
|
20241104,182400,314644550,22900,22900,22900,22900,0
|
|
20241104,182300,314644550,22900,22900,22900,22900,0
|
|
20241104,182200,314644550,22900,22900,22900,22900,0
|
|
20241104,182100,314644550,22900,22900,22900,22900,0
|
|
20241104,182000,314644550,22900,22900,22900,22900,0
|
|
20241104,181900,314644550,22900,22900,22900,22900,0
|
|
20241104,181800,314644550,22900,22900,22900,22900,0
|
|
20241104,181700,314644550,22900,22900,22900,22900,0
|
|
20241104,181600,314644550,22900,22900,22900,22900,0
|
|
20241104,181500,314644550,22900,22900,22900,22900,0
|
|
20241104,181400,314644550,22900,22900,22900,22900,0
|
|
20241104,181300,314644550,22900,22900,22900,22900,0
|
|
20241104,181200,314644550,22900,22900,22900,22900,0
|
|
20241104,181100,314644550,22900,22900,22900,22900,0
|
|
20241104,181000,314644550,22900,22900,22900,22900,0
|
|
20241104,180900,314644550,22900,22900,22900,22900,0
|
|
20241104,180800,314644550,22900,22900,22900,22900,227
|
|
20241104,180700,314644550,22900,22900,22900,22900,0
|
|
20241104,180600,314644550,22900,22900,22900,22900,0
|
|
20241104,180500,314644550,22900,22900,22900,22900,0
|
|
20241104,180400,314644550,22900,22900,22900,22900,0
|
|
20241104,180300,314644550,22900,22900,22900,22900,0
|
|
20241104,180200,314644550,22900,22900,22900,22900,0
|
|
20241104,180100,314644550,22900,22900,22900,22900,0
|
|
20241104,180000,314644550,22900,22900,22900,22900,0
|
|
20241104,175900,314644550,22900,22900,22900,22900,0
|
|
20241104,175800,314644550,22900,22900,22900,22900,0
|
|
20241104,175700,314644550,22900,22900,22900,22900,0
|
|
20241104,175600,314644550,22900,22900,22900,22900,0
|
|
20241104,175500,314644550,22900,22900,22900,22900,0
|
|
20241104,175400,314644550,22900,22900,22900,22900,0
|
|
20241104,175300,314644550,22900,22900,22900,22900,0
|
|
20241104,175200,314644550,22900,22900,22900,22900,0
|
|
20241104,175100,314644550,22900,22900,22900,22900,0
|
|
20241104,175000,314644550,22900,22900,22900,22900,0
|
|
20241104,174900,314644550,22900,22900,22900,22900,0
|
|
20241104,174800,314644550,22900,22900,22900,22900,0
|
|
20241104,174700,314644550,22900,22900,22900,22900,0
|
|
20241104,174600,314644550,22900,22900,22900,22900,0
|
|
20241104,174500,314644550,22900,22900,22900,22900,0
|
|
20241104,174400,314644550,22900,22900,22900,22900,0
|
|
20241104,174300,314644550,22900,22900,22900,22900,0
|
|
20241104,174200,314644550,22900,22900,22900,22900,0
|
|
20241104,174100,314644550,22900,22900,22900,22900,0
|
|
20241104,174000,314644550,22900,22900,22900,22900,0
|
|
20241104,173900,314644550,22900,22900,22900,22900,0
|
|
20241104,173800,314644550,22900,22900,22900,22900,227
|
|
20241104,173700,314644550,22900,22900,22900,22900,0
|
|
20241104,173600,314644550,22900,22900,22900,22900,0
|
|
20241104,173500,314644550,22900,22900,22900,22900,0
|
|
20241104,173400,314644550,22900,22900,22900,22900,0
|
|
20241104,173300,314644550,22900,22900,22900,22900,0
|
|
20241104,173200,314644550,22900,22900,22900,22900,0
|
|
20241104,173100,314644550,22900,22900,22900,22900,0
|
|
20241104,173000,314644550,22900,22900,22900,22900,0
|
|
20241104,172900,314644550,22900,22900,22900,22900,0
|
|
20241104,172800,314644550,22900,22900,22900,22900,0
|
|
20241104,172700,314644550,22900,22900,22900,22900,0
|
|
20241104,172600,314644550,22900,22900,22900,22900,0
|
|
20241104,172500,314644550,22900,22900,22900,22900,0
|
|
20241104,172400,314644550,22900,22900,22900,22900,0
|
|
20241104,172300,314644550,22900,22900,22900,22900,0
|
|
20241104,172200,314644550,22900,22900,22900,22900,0
|
|
20241104,172100,314644550,22900,22900,22900,22900,0
|
|
20241104,172000,314644550,22900,22900,22900,22900,0
|
|
20241104,171900,314644550,22900,22900,22900,22900,0
|
|
20241104,171800,314644550,22900,22900,22900,22900,0
|
|
20241104,171700,314644550,22900,22900,22900,22900,0
|
|
20241104,171600,314644550,22900,22900,22900,22900,0
|
|
20241104,171500,314644550,22900,22900,22900,22900,0
|
|
20241104,171400,314644550,22900,22900,22900,22900,0
|
|
20241104,171300,314644550,22900,22900,22900,22900,0
|
|
20241104,171200,314644550,22900,22900,22900,22900,0
|
|
20241104,171100,314644550,22900,22900,22900,22900,0
|
|
20241104,171000,314644550,22900,22900,22900,22900,0
|
|
20241104,170900,314644550,22900,22900,22900,22900,0
|
|
20241104,170800,314644550,22900,22900,22900,22900,227
|
|
20241104,170700,314644550,22900,22900,22900,22900,0
|
|
20241104,170600,314644550,22900,22900,22900,22900,0
|
|
20241104,170500,314644550,22900,22900,22900,22900,0
|
|
20241104,170400,314644550,22900,22900,22900,22900,0
|
|
20241104,170300,314644550,22900,22900,22900,22900,0
|
|
20241104,170200,314644550,22900,22900,22900,22900,0
|
|
20241104,170100,314644550,22900,22900,22900,22900,0
|
|
20241104,170000,314644550,22900,22900,22900,22900,0
|
|
20241104,165900,314644550,22900,22900,22900,22900,0
|
|
20241104,165800,314644550,22900,22900,22900,22900,0
|
|
20241104,165700,314644550,22900,22900,22900,22900,0
|
|
20241104,165600,314644550,22900,22900,22900,22900,0
|
|
20241104,165500,314644550,22900,22900,22900,22900,0
|
|
20241104,165400,314644550,22900,22900,22900,22900,0
|
|
20241104,165300,314644550,22900,22900,22900,22900,0
|
|
20241104,165200,314644550,22900,22900,22900,22900,0
|
|
20241104,165100,314644550,22900,22900,22900,22900,0
|
|
20241104,165000,314644550,22900,22900,22900,22900,0
|
|
20241104,164900,314644550,22900,22900,22900,22900,0
|
|
20241104,164800,314644550,22900,22900,22900,22900,0
|
|
20241104,164700,314644550,22900,22900,22900,22900,0
|
|
20241104,164600,314644550,22900,22900,22900,22900,0
|
|
20241104,164500,314644550,22900,22900,22900,22900,0
|
|
20241104,164400,314644550,22900,22900,22900,22900,0
|
|
20241104,164300,314644550,22900,22900,22900,22900,0
|
|
20241104,164200,314644550,22900,22900,22900,22900,0
|
|
20241104,164100,314644550,22900,22900,22900,22900,0
|
|
20241104,164000,314644550,22900,22900,22900,22900,0
|
|
20241104,163900,314644550,22900,22900,22900,22900,0
|
|
20241104,163800,314644550,22900,22900,22900,22900,227
|
|
20241104,163700,314644550,22900,22900,22900,22900,0
|
|
20241104,163600,314644550,22900,22900,22900,22900,0
|
|
20241104,163500,314644550,22900,22900,22900,22900,0
|
|
20241104,163400,314644550,22900,22900,22900,22900,0
|
|
20241104,163300,314644550,22900,22900,22900,22900,0
|
|
20241104,163200,314644550,22900,22900,22900,22900,0
|
|
20241104,163100,314644550,22900,22900,22900,22900,0
|
|
20241104,163000,314644550,22900,22900,22900,22900,0
|
|
20241104,162900,314644550,22900,22900,22900,22900,0
|
|
20241104,162800,314644550,22900,22900,22900,22900,0
|
|
20241104,162700,314644550,22900,22900,22900,22900,0
|
|
20241104,162600,314644550,22900,22900,22900,22900,0
|
|
20241104,162500,314644550,22900,22900,22900,22900,0
|
|
20241104,162400,314644550,22900,22900,22900,22900,0
|
|
20241104,162300,314644550,22900,22900,22900,22900,0
|
|
20241104,162200,314644550,22900,22900,22900,22900,0
|
|
20241104,162100,314644550,22900,22900,22900,22900,0
|
|
20241104,162000,314644550,22900,22900,22900,22900,0
|
|
20241104,161900,314644550,22900,22900,22900,22900,0
|
|
20241104,161800,314644550,22900,22900,22900,22900,0
|
|
20241104,161700,314644550,22900,22900,22900,22900,0
|
|
20241104,161600,314644550,22900,22900,22900,22900,0
|
|
20241104,161500,314644550,22900,22900,22900,22900,0
|
|
20241104,161400,314644550,22900,22900,22900,22900,0
|
|
20241104,161300,314644550,22900,22900,22900,22900,0
|
|
20241104,161200,314644550,22900,22900,22900,22900,0
|
|
20241104,161100,314644550,22900,22900,22900,22900,0
|
|
20241104,161000,314644550,22900,22900,22900,22900,0
|
|
20241104,160900,314644550,22900,22900,22900,22900,0
|
|
20241104,160800,314644550,22900,22900,22900,22900,227
|
|
20241104,160700,314644550,22900,22900,22900,22900,0
|
|
20241104,160600,314644550,22900,22900,22900,22900,0
|
|
20241104,160500,314644550,22900,22900,22900,22900,0
|
|
20241104,160400,314644550,22900,22900,22900,22900,0
|
|
20241104,160300,314644550,22900,22900,22900,22900,0
|
|
20241104,160200,314644550,22900,22900,22900,22900,0
|
|
20241104,160100,314644550,22900,22900,22900,22900,0
|
|
20241104,160000,314644550,22900,22900,22900,22900,0
|
|
20241104,155900,314644550,22900,22900,22900,22900,0
|
|
20241104,155800,314644550,22900,22900,22900,22900,0
|
|
20241104,155700,314644550,22900,22900,22900,22900,0
|
|
20241104,155600,314644550,22900,22900,22900,22900,0
|
|
20241104,155500,314644550,22900,22900,22900,22900,0
|
|
20241104,155400,314644550,22900,22900,22900,22900,0
|
|
20241104,155300,314644550,22900,22900,22900,22900,0
|
|
20241104,155200,314644550,22900,22900,22900,22900,0
|
|
20241104,155100,314644550,22900,22900,22900,22900,0
|
|
20241104,155000,314644550,22900,22900,22900,22900,0
|
|
20241104,154900,314644550,22900,22900,22900,22900,0
|
|
20241104,154800,314644550,22900,22900,22900,22900,0
|
|
20241104,154700,314644550,22900,22900,22900,22900,0
|
|
20241104,154600,314644550,22900,22900,22900,22900,0
|
|
20241104,154500,314644550,22900,22900,22900,22900,0
|
|
20241104,154400,314644550,22900,22900,22900,22900,0
|
|
20241104,154300,314644550,22900,22900,22900,22900,0
|
|
20241104,154200,314644550,22900,22900,22900,22900,0
|
|
20241104,154100,314644550,22900,22900,22900,22900,0
|
|
20241104,154000,314644550,22900,22900,22900,22900,0
|
|
20241104,153900,314644550,22900,22900,22900,22900,0
|
|
20241104,153800,314644550,22900,22900,22900,22900,227
|
|
20241104,153700,314644550,22900,22900,22900,22900,0
|
|
20241104,153600,314644550,22900,22900,22900,22900,0
|
|
20241104,153500,314644550,22900,22900,22900,22900,0
|
|
20241104,153400,314644550,22900,22900,22900,22900,0
|
|
20241104,153300,314644550,22900,22900,22900,22900,0
|
|
20241104,153200,314644550,22900,22900,22900,22900,0
|
|
20241104,153100,314644550,22900,22900,22900,22900,0
|
|
20241104,153000,314644550,22900,22900,22900,22900,227
|
|
20241104,152900,309446250,23000,23000,23000,23000,0
|
|
20241104,152800,309446250,23000,23000,23000,23000,0
|
|
20241104,152700,309446250,23000,23000,23000,23000,0
|
|
20241104,152600,309446250,23000,23000,23000,23000,0
|
|
20241104,152500,309446250,23000,23000,23000,23000,0
|
|
20241104,152400,309446250,23000,23000,23000,23000,0
|
|
20241104,152300,309446250,23000,23000,23000,23000,0
|
|
20241104,152200,309446250,23000,23000,23000,23000,0
|
|
20241104,152100,309446250,23000,23000,23000,23000,0
|
|
20241104,152000,309446250,23000,23000,23000,23000,0
|
|
20241104,151900,309446250,23000,23000,23000,23000,14
|
|
20241104,151800,309124250,23000,23000,23000,23000,20
|
|
20241104,151700,308664250,23000,23000,23000,23000,0
|
|
20241104,151600,308664250,23000,23000,23000,23000,0
|
|
20241104,151500,308664250,23000,23000,23000,23000,0
|
|
20241104,151400,308664250,23000,23000,23000,23000,0
|
|
20241104,151300,308664250,23000,22950,23000,22950,62
|
|
20241104,151200,307238350,22950,22950,22950,22950,3
|
|
20241104,151100,307169500,22950,22950,22950,22950,7
|
|
20241104,151000,307008850,22950,22900,22950,22900,11
|
|
20241104,150900,306756450,22950,22950,22950,22950,51
|
|
20241104,150800,305586000,22900,22900,22900,22900,0
|
|
20241104,150700,305586000,22900,22950,22950,22900,80
|
|
20241104,150600,303752000,22950,22950,22950,22950,10
|
|
20241104,150500,303522500,22900,22900,22900,22900,0
|
|
20241104,150400,303522500,22900,22900,22900,22900,0
|
|
20241104,150300,303522500,22900,22900,22900,22900,3
|
|
20241104,150200,303453800,22900,22900,22900,22900,17
|
|
20241104,150100,303064500,22900,22900,22900,22900,0
|
|
20241104,150000,303064500,22900,22950,22950,22900,2
|
|
20241104,145900,303018650,22900,22900,22900,22900,11
|
|
20241104,145800,302766750,22950,22950,22950,22950,0
|
|
20241104,145700,302766750,22950,22950,22950,22950,0
|
|
20241104,145600,302766750,22950,22950,22950,22950,0
|
|
20241104,145500,302766750,22950,22950,22950,22950,0
|
|
20241104,145400,302766750,22950,22950,22950,22950,5
|
|
20241104,145300,302652000,22950,22950,22950,22950,0
|
|
20241104,145200,302652000,22950,22950,22950,22950,0
|
|
20241104,145100,302652000,22950,22950,22950,22950,0
|
|
20241104,145000,302652000,22950,22950,22950,22950,0
|
|
20241104,144900,302652000,22950,22950,22950,22950,0
|
|
20241104,144800,302652000,22950,22950,22950,22950,0
|
|
20241104,144700,302652000,22950,22950,22950,22950,0
|
|
20241104,144600,302652000,22950,22950,22950,22950,0
|
|
20241104,144500,302652000,22950,22950,22950,22950,0
|
|
20241104,144400,302652000,22950,22950,22950,22950,0
|
|
20241104,144300,302652000,22950,22950,22950,22950,0
|
|
20241104,144200,302652000,22950,22950,22950,22950,17
|
|
20241104,144100,302261850,23000,23000,23000,23000,0
|
|
20241104,144000,302261850,23000,23000,23000,23000,0
|
|
20241104,143900,302261850,23000,23000,23000,23000,1
|
|
20241104,143800,302238850,23000,23000,23000,23000,0
|
|
20241104,143700,302238850,23000,23000,23000,23000,4
|
|
20241104,143600,302146850,23000,23000,23000,23000,0
|
|
20241104,143500,302146850,23000,23000,23000,23000,0
|
|
20241104,143400,302146850,23000,23000,23000,23000,0
|
|
20241104,143300,302146850,23000,23000,23000,23000,0
|
|
20241104,143200,302146850,23000,23000,23000,23000,0
|
|
20241104,143100,302146850,23000,23000,23000,23000,0
|
|
20241104,143000,302146850,23000,23000,23000,23000,0
|
|
20241104,142900,302146850,23000,23000,23000,23000,0
|
|
20241104,142800,302146850,23000,23000,23000,23000,0
|
|
20241104,142700,302146850,23000,23000,23000,23000,0
|
|
20241104,142600,302146850,23000,23000,23000,23000,0
|
|
20241104,142500,302146850,23000,23000,23000,23000,2
|
|
20241104,142400,302100850,22900,23000,23000,22900,2
|
|
20241104,142300,302054950,23000,23000,23000,23000,0
|
|
20241104,142200,302054950,23000,23000,23000,23000,0
|
|
20241104,142100,302054950,23000,22950,23000,22950,3
|
|
20241104,142000,301986050,22900,22900,22900,22900,30
|
|
20241104,141900,301299050,22950,22950,22950,22950,0
|
|
20241104,141800,301299050,22950,22950,22950,22950,5
|
|
20241104,141700,301184300,22950,22950,22950,22950,10
|
|
20241104,141600,300954800,22950,22950,22950,22950,10
|
|
20241104,141500,300725300,22950,22950,22950,22950,40
|
|
20241104,141400,299807300,22950,22950,22950,22950,0
|
|
20241104,141300,299807300,22950,22950,22950,22950,0
|
|
20241104,141200,299807300,22950,22950,22950,22950,0
|
|
20241104,141100,299807300,22950,22950,22950,22950,5
|
|
20241104,141000,299692550,22950,22950,22950,22950,1
|
|
20241104,140900,299669600,23000,23000,23000,23000,0
|
|
20241104,140800,299669600,23000,23000,23000,23000,0
|
|
20241104,140700,299669600,23000,22950,23000,22850,204
|
|
20241104,140600,294997450,22900,22900,22900,22900,0
|
|
20241104,140500,294997450,22900,22900,22900,22900,0
|
|
20241104,140400,294997450,22900,22900,22900,22900,0
|
|
20241104,140300,294997450,22900,22900,22900,22900,0
|
|
20241104,140200,294997450,22900,22900,22900,22900,0
|
|
20241104,140100,294997450,22900,23050,23050,22900,153
|
|
20241104,140000,291480150,23200,23200,23200,23200,0
|
|
20241104,135900,291480150,23200,23200,23200,23200,0
|
|
20241104,135800,291480150,23200,23200,23200,23200,0
|
|
20241104,135700,291480150,23200,23200,23200,23200,0
|
|
20241104,135600,291480150,23200,23200,23200,23200,1
|
|
20241104,135500,291456950,23150,23150,23150,23150,0
|
|
20241104,135400,291456950,23150,23150,23150,23150,10
|
|
20241104,135300,291225450,23150,23150,23150,23150,0
|
|
20241104,135200,291225450,23150,23150,23150,23150,0
|
|
20241104,135100,291225450,23150,23150,23150,23150,1
|
|
20241104,135000,291202300,23050,23050,23050,23050,0
|
|
20241104,134900,291202300,23050,23050,23050,23050,0
|
|
20241104,134800,291202300,23050,23050,23050,23050,0
|
|
20241104,134700,291202300,23050,23100,23100,23000,541
|
|
20241104,134600,278727400,23200,23200,23200,23200,1
|
|
20241104,134500,278704200,23200,23200,23200,23200,0
|
|
20241104,134400,278704200,23200,23200,23200,23200,0
|
|
20241104,134300,278704200,23200,23200,23200,23200,0
|
|
20241104,134200,278704200,23200,23200,23200,23200,0
|
|
20241104,134100,278704200,23200,23200,23200,23200,0
|
|
20241104,134000,278704200,23200,23200,23200,23200,0
|
|
20241104,133900,278704200,23200,23200,23200,23200,0
|
|
20241104,133800,278704200,23200,23200,23200,23200,1
|
|
20241104,133700,278681000,23100,23100,23100,23100,100
|
|
20241104,133600,276371000,23200,23200,23200,23200,0
|
|
20241104,133500,276371000,23200,23200,23200,23200,0
|
|
20241104,133400,276371000,23200,23200,23200,23200,0
|
|
20241104,133300,276371000,23200,23200,23200,23200,0
|
|
20241104,133200,276371000,23200,23100,23200,23100,47
|
|
20241104,133100,275284300,23100,23100,23100,23100,85
|
|
20241104,133000,273320800,23100,23100,23100,23100,2
|
|
20241104,132900,273274600,23300,23300,23300,23300,0
|
|
20241104,132800,273274600,23300,23300,23300,23300,0
|
|
20241104,132700,273274600,23300,23300,23300,23300,0
|
|
20241104,132600,273274600,23300,23300,23300,23300,0
|
|
20241104,132500,273274600,23300,23300,23300,23300,0
|
|
20241104,132400,273274600,23300,23300,23300,23300,1
|
|
20241104,132300,273251300,23300,23300,23300,23300,1
|
|
20241104,132200,273228000,23050,23100,23100,23050,14
|
|
20241104,132100,272904700,23050,23200,23200,23050,50
|
|
20241104,132000,271747250,23200,23200,23200,23200,114
|
|
20241104,131900,269102450,23200,23200,23200,23200,0
|
|
20241104,131800,269102450,23200,23200,23200,23200,0
|
|
20241104,131700,269102450,23200,23200,23200,23200,0
|
|
20241104,131600,269102450,23200,23200,23200,23200,25
|
|
20241104,131500,268522450,23350,23350,23350,23350,2
|
|
20241104,131400,268475750,23350,23350,23350,23350,1
|
|
20241104,131300,268452400,23200,23200,23200,23200,0
|
|
20241104,131200,268452400,23200,23200,23200,23200,5
|
|
20241104,131100,268336400,23200,23200,23200,23200,0
|
|
20241104,131000,268336400,23200,23200,23200,23200,7
|
|
20241104,130900,268174000,23250,23250,23250,23250,0
|
|
20241104,130800,268174000,23250,23250,23250,23250,81
|
|
20241104,130700,266290750,23250,23250,23250,23250,0
|
|
20241104,130600,266290750,23250,23250,23250,23250,0
|
|
20241104,130500,266290750,23250,23250,23250,23250,0
|
|
20241104,130400,266290750,23250,23250,23250,23250,0
|
|
20241104,130300,266290750,23250,23250,23250,23250,0
|
|
20241104,130200,266290750,23250,23250,23250,23250,0
|
|
20241104,130100,266290750,23250,23250,23250,23250,2
|
|
20241104,130000,266244250,23250,23250,23250,23250,0
|
|
20241104,125900,266244250,23250,23250,23250,23250,0
|
|
20241104,125800,266244250,23250,23250,23250,23250,0
|
|
20241104,125700,266244250,23250,23250,23250,23250,0
|
|
20241104,125600,266244250,23250,23250,23250,23250,2
|
|
20241104,125500,266197750,23250,23250,23250,23250,0
|
|
20241104,125400,266197750,23250,23250,23250,23250,0
|
|
20241104,125300,266197750,23250,23250,23250,23250,10
|
|
20241104,125200,265965250,23250,23250,23250,23250,0
|
|
20241104,125100,265965250,23250,23250,23250,23250,0
|
|
20241104,125000,265965250,23250,23250,23250,23250,0
|
|
20241104,124900,265965250,23250,23250,23250,23250,0
|
|
20241104,124800,265965250,23250,23250,23250,23250,0
|
|
20241104,124700,265965250,23250,23250,23250,23250,0
|
|
20241104,124600,265965250,23250,23250,23250,23250,0
|
|
20241104,124500,265965250,23250,23250,23250,23250,0
|
|
20241104,124400,265965250,23250,23250,23250,23250,0
|
|
20241104,124300,265965250,23250,23250,23250,23250,0
|
|
20241104,124200,265965250,23250,23250,23250,23250,0
|
|
20241104,124100,265965250,23250,23250,23250,23250,0
|
|
20241104,124000,265965250,23250,23250,23250,23250,10
|
|
20241104,123900,265732750,23350,23350,23350,23350,0
|
|
20241104,123800,265732750,23350,23350,23350,23350,0
|
|
20241104,123700,265732750,23350,23350,23350,23350,1
|
|
20241104,123600,265709400,23200,23200,23200,23200,0
|
|
20241104,123500,265709400,23200,23200,23200,23200,0
|
|
20241104,123400,265709400,23200,23200,23200,23200,0
|
|
20241104,123300,265709400,23200,23200,23200,23200,0
|
|
20241104,123200,265709400,23200,23200,23200,23200,0
|
|
20241104,123100,265709400,23200,23200,23200,23200,1
|
|
20241104,123000,265686200,23200,23200,23200,23200,0
|
|
20241104,122900,265686200,23200,23200,23200,23200,0
|
|
20241104,122800,265686200,23200,23200,23200,23200,29
|
|
20241104,122700,265013400,23200,23200,23200,23200,0
|
|
20241104,122600,265013400,23200,23200,23200,23200,1
|
|
20241104,122500,264990200,23400,23400,23400,23400,0
|
|
20241104,122400,264990200,23400,23400,23400,23400,0
|
|
20241104,122300,264990200,23400,23400,23400,23400,0
|
|
20241104,122200,264990200,23400,23400,23400,23400,0
|
|
20241104,122100,264990200,23400,23400,23400,23400,0
|
|
20241104,122000,264990200,23400,23200,23400,23200,101
|
|
20241104,121900,262646800,23200,23200,23200,23200,0
|
|
20241104,121800,262646800,23200,23200,23200,23200,0
|
|
20241104,121700,262646800,23200,23200,23200,23200,0
|
|
20241104,121600,262646800,23200,23350,23400,23200,10
|
|
20241104,121500,262413250,23400,23400,23400,23400,0
|
|
20241104,121400,262413250,23400,23400,23400,23400,0
|
|
20241104,121300,262413250,23400,23400,23400,23400,0
|
|
20241104,121200,262413250,23400,23400,23400,23400,0
|
|
20241104,121100,262413250,23400,23400,23400,23400,1
|
|
20241104,121000,262389850,23400,23400,23400,23400,0
|
|
20241104,120900,262389850,23400,23400,23400,23400,0
|
|
20241104,120800,262389850,23400,23400,23400,23400,0
|
|
20241104,120700,262389850,23400,23400,23400,23400,0
|
|
20241104,120600,262389850,23400,23400,23400,23400,1
|
|
20241104,120500,262366450,23200,23200,23200,23200,71
|
|
20241104,120400,260719250,23200,23200,23200,23200,0
|
|
20241104,120300,260719250,23200,23200,23200,23200,360
|
|
20241104,120200,252367250,23250,23250,23250,23250,0
|
|
20241104,120100,252367250,23250,23250,23250,23250,0
|
|
20241104,120000,252367250,23250,23250,23250,23250,0
|
|
20241104,115900,252367250,23250,23250,23250,23250,100
|
|
20241104,115800,250042250,23250,23350,23350,23250,167
|
|
20241104,115700,246145500,23400,23400,23400,23400,0
|
|
20241104,115600,246145500,23400,23350,23400,23350,50
|
|
20241104,115500,244977650,23300,23300,23300,23300,0
|
|
20241104,115400,244977650,23300,23400,23400,23250,23
|
|
20241104,115300,244441250,23450,23450,23450,23450,2
|
|
20241104,115200,244394350,23400,23400,23400,23400,31
|
|
20241104,115100,243668950,23400,23400,23400,23400,0
|
|
20241104,115000,243668950,23400,23400,23400,23400,0
|
|
20241104,114900,243668950,23400,23400,23400,23400,0
|
|
20241104,114800,243668950,23400,23400,23400,23400,0
|
|
20241104,114700,243668950,23400,23400,23400,23400,1
|
|
20241104,114600,243645550,23300,23300,23300,23300,0
|
|
20241104,114500,243645550,23300,23300,23300,23300,0
|
|
20241104,114400,243645550,23300,23300,23300,23300,0
|
|
20241104,114300,243645550,23300,23300,23300,23300,0
|
|
20241104,114200,243645550,23300,23300,23300,23300,0
|
|
20241104,114100,243645550,23300,23300,23300,23300,0
|
|
20241104,114000,243645550,23300,23300,23300,23300,1
|
|
20241104,113900,243622250,23300,23300,23300,23300,20
|
|
20241104,113800,243156250,23300,23300,23300,23300,0
|
|
20241104,113700,243156250,23300,23300,23300,23300,22
|
|
20241104,113600,242643650,23450,23350,23450,23300,13
|
|
20241104,113500,242340550,23350,23350,23350,23350,54
|
|
20241104,113400,241079650,23400,23400,23400,23400,149
|
|
20241104,113300,237593050,23400,23400,23400,23400,0
|
|
20241104,113200,237593050,23400,23400,23400,23400,12
|
|
20241104,113100,237312250,23400,23400,23400,23400,1
|
|
20241104,113000,237288850,23400,23400,23400,23400,0
|
|
20241104,112900,237288850,23400,23450,23450,23400,12
|
|
20241104,112800,237007500,23450,23450,23450,23450,3
|
|
20241104,112700,236937150,23450,23450,23450,23450,0
|
|
20241104,112600,236937150,23450,23450,23450,23450,0
|
|
20241104,112500,236937150,23450,23450,23450,23450,70
|
|
20241104,112400,235295650,23450,23450,23450,23450,0
|
|
20241104,112300,235295650,23450,23450,23450,23450,43
|
|
20241104,112200,234287300,23450,23450,23450,23450,0
|
|
20241104,112100,234287300,23450,23450,23450,23450,31
|
|
20241104,112000,233560350,23450,23450,23450,23450,100
|
|
20241104,111900,231215350,23450,23450,23450,23450,2
|
|
20241104,111800,231168450,23450,23450,23450,23450,0
|
|
20241104,111700,231168450,23450,23400,23450,23400,27
|
|
20241104,111600,230535350,23450,23350,23450,23350,3
|
|
20241104,111500,230465100,23350,23350,23350,23350,0
|
|
20241104,111400,230465100,23350,23350,23350,23350,7
|
|
20241104,111300,230301650,23350,23350,23350,23350,2
|
|
20241104,111200,230254950,23400,23400,23400,23400,25
|
|
20241104,111100,229669950,23400,23400,23400,23400,0
|
|
20241104,111000,229669950,23400,23450,23450,23400,246
|
|
20241104,110900,223913450,23400,23400,23400,23400,319
|
|
20241104,110800,216448850,23350,23350,23350,23350,50
|
|
20241104,110700,215281350,23350,23250,23350,23250,597
|
|
20241104,110600,201371850,23250,23250,23250,23250,0
|
|
20241104,110500,201371850,23250,23250,23250,23250,0
|
|
20241104,110400,201371850,23250,23250,23250,23250,5
|
|
20241104,110300,201255600,23250,23250,23250,23250,0
|
|
20241104,110200,201255600,23250,23250,23250,23250,1
|
|
20241104,110100,201232350,23250,23250,23250,23250,0
|
|
20241104,110000,201232350,23250,23150,23250,23150,31
|
|
20241104,105900,200514600,23100,23100,23100,23100,20
|
|
20241104,105800,200052600,23100,23100,23100,23100,0
|
|
20241104,105700,200052600,23100,23100,23100,23100,0
|
|
20241104,105600,200052600,23100,23100,23100,23100,0
|
|
20241104,105500,200052600,23100,23100,23100,23100,0
|
|
20241104,105400,200052600,23100,23100,23100,23100,105
|
|
20241104,105300,197627100,23100,23100,23100,23100,17
|
|
20241104,105200,197234400,23100,23100,23100,23100,0
|
|
20241104,105100,197234400,23100,23100,23100,23100,1
|
|
20241104,105000,197211300,23250,23250,23250,23250,19
|
|
20241104,104900,196769550,23300,23250,23300,23250,15
|
|
20241104,104800,196420550,23250,23200,23250,23200,400
|
|
20241104,104700,187130550,23100,23100,23100,23100,0
|
|
20241104,104600,187130550,23100,23100,23100,23100,3
|
|
20241104,104500,187061250,23100,22900,23100,22900,22
|
|
20241104,104400,186553450,23000,23100,23100,23000,1000
|
|
20241104,104300,163551050,23200,23200,23200,23200,12
|
|
20241104,104200,163272650,23200,23200,23200,23200,23
|
|
20241104,104100,162739050,23150,23150,23150,23150,96
|
|
20241104,104000,160516650,23150,23150,23150,23150,0
|
|
20241104,103900,160516650,23150,23150,23150,23150,1
|
|
20241104,103800,160493500,23150,23150,23150,23150,3
|
|
20241104,103700,160424050,23150,23150,23150,23150,0
|
|
20241104,103600,160424050,23150,23150,23150,23150,3
|
|
20241104,103500,160354600,23150,23150,23150,23150,0
|
|
20241104,103400,160354600,23150,23150,23150,23150,14
|
|
20241104,103300,160030500,23150,23150,23150,23150,12
|
|
20241104,103200,159752700,23150,23150,23150,23150,0
|
|
20241104,103100,159752700,23150,23150,23150,23150,20
|
|
20241104,103000,159289700,23150,23150,23150,23150,6
|
|
20241104,102900,159150800,23150,23150,23150,23150,0
|
|
20241104,102800,159150800,23150,23150,23150,23150,0
|
|
20241104,102700,159150800,23150,23150,23150,23150,0
|
|
20241104,102600,159150800,23150,23150,23150,23150,0
|
|
20241104,102500,159150800,23150,23200,23200,23150,110
|
|
20241104,102400,156599200,23300,23300,23300,23300,10
|
|
20241104,102300,156366200,23300,23200,23300,23200,9
|
|
20241104,102200,156157200,23200,23200,23200,23200,1
|
|
20241104,102100,156134000,23200,23200,23200,23200,92
|
|
20241104,102000,153999600,23250,23250,23250,23250,0
|
|
20241104,101900,153999600,23250,23200,23250,23200,6
|
|
20241104,101800,153860300,23200,23200,23200,23200,2
|
|
20241104,101700,153813900,23350,23300,23350,23300,8
|
|
20241104,101600,153627200,23300,23300,23300,23300,1
|
|
20241104,101500,153603900,23350,23350,23350,23350,0
|
|
20241104,101400,153603900,23350,23200,23350,23200,262
|
|
20241104,101300,147525200,23350,23350,23350,23350,40
|
|
20241104,101200,146591200,23350,23250,23400,23250,22
|
|
20241104,101100,146077550,23250,23250,23250,23250,10
|
|
20241104,101000,145845050,23250,23300,23300,23250,5
|
|
20241104,100900,145728750,23350,23350,23400,23350,293
|
|
20241104,100800,138882100,23350,23350,23350,23350,55
|
|
20241104,100700,137597850,23350,23300,23350,23300,3
|
|
20241104,100600,137527900,23300,23300,23300,23300,0
|
|
20241104,100500,137527900,23300,23300,23300,23300,5
|
|
20241104,100400,137411400,23400,23400,23400,23400,111
|
|
20241104,100300,134814000,23400,23400,23400,23400,0
|
|
20241104,100200,134814000,23400,23400,23400,23400,15
|
|
20241104,100100,134463000,23450,23450,23450,23400,17
|
|
20241104,100000,134064450,23500,23400,23500,23250,402
|
|
20241104,095900,124643750,23250,23400,23400,23250,7
|
|
20241104,095800,124480700,23450,23450,23450,23450,115
|
|
20241104,095700,121783950,23450,23250,23450,23200,113
|
|
20241104,095600,119150050,23400,23300,23400,23300,104
|
|
20241104,095500,116724950,23300,23300,23300,23300,9
|
|
20241104,095400,116515250,23300,23400,23400,23300,11
|
|
20241104,095300,116258750,23400,23200,23450,23200,1587
|
|
20241104,095200,79161350,23200,23050,23200,23050,67
|
|
20241104,095100,77609200,23050,23300,23300,23050,192
|
|
20241104,095000,73160450,23350,22900,23350,22900,747
|
|
20241104,094900,55948600,22900,22850,22900,22850,249
|
|
20241104,094800,50257500,22850,22850,22850,22850,2
|
|
20241104,094700,50211800,22850,22850,22850,22850,17
|
|
20241104,094600,49823350,22900,22700,22900,22550,171
|
|
20241104,094500,45941600,22650,22600,22750,22600,142
|
|
20241104,094400,42731250,22550,22450,22550,22450,166
|
|
20241104,094300,38996900,22400,22350,22400,22350,21
|
|
20241104,094200,38527050,22400,22400,22400,22400,1
|
|
20241104,094100,38504650,22250,22250,22250,22250,0
|
|
20241104,094000,38504650,22250,22250,22250,22250,0
|
|
20241104,093900,38504650,22250,22250,22250,22250,150
|
|
20241104,093800,35167150,22250,22300,22300,22250,126
|
|
20241104,093700,32363450,22300,22300,22300,22300,0
|
|
20241104,093600,32363450,22300,22300,22300,22300,141
|
|
20241104,093500,29219150,22450,22450,22450,22450,2
|
|
20241104,093400,29174250,22450,22450,22450,22450,0
|
|
20241104,093300,29174250,22450,22450,22450,22450,0
|
|
20241104,093200,29174250,22450,22450,22450,22450,0
|
|
20241104,093100,29174250,22450,22450,22450,22450,16
|
|
20241104,093000,28815050,22450,22450,22450,22450,1
|
|
20241104,092900,28792600,22250,22250,22250,22250,0
|
|
20241104,092800,28792600,22250,22250,22250,22250,0
|
|
20241104,092700,28792600,22250,22250,22250,22250,0
|
|
20241104,092600,28792600,22250,22250,22250,22250,0
|
|
20241104,092500,28792600,22250,22250,22250,22150,320
|
|
20241104,092400,21692500,22150,22400,22400,22150,395
|
|
20241104,092300,12881050,22550,22550,22550,22550,1
|
|
20241104,092200,12858500,22550,22550,22550,22550,4
|
|
20241104,092100,12768300,22550,22550,22550,22550,2
|
|
20241104,092000,12723200,22550,22550,22550,22550,1
|
|
20241104,091900,12700650,22550,22450,22550,22450,15
|
|
20241104,091800,12363000,22400,22400,22400,22400,0
|
|
20241104,091700,12363000,22400,22400,22400,22400,0
|
|
20241104,091600,12363000,22400,22400,22400,22400,32
|
|
20241104,091500,11646200,22400,22400,22400,22400,1
|
|
20241104,091400,11623800,22300,22300,22300,22300,0
|
|
20241104,091300,11623800,22300,22300,22300,22300,0
|
|
20241104,091200,11623800,22300,22300,22300,22300,0
|
|
20241104,091100,11623800,22300,22300,22300,22300,38
|
|
20241104,091000,10776400,22250,22250,22250,22250,34
|
|
20241104,090900,10019900,22300,22350,22350,22300,31
|
|
20241104,090800,9327300,22350,22750,22750,22350,22
|
|
20241104,090700,8835200,22250,22250,22250,22250,0
|
|
20241104,090600,8835200,22250,22250,22250,22250,0
|
|
20241104,090500,8835200,22250,22300,22300,22250,87
|
|
20241104,090400,6895400,22350,22350,22350,22350,0
|
|
20241104,090300,6895400,22350,22350,22350,22350,6
|
|
20241104,090200,6761300,22350,22350,22350,22350,0
|
|
20241104,090100,6761300,22350,22350,22350,22350,73
|
|
20241104,090000,5129750,22350,22300,22350,22300,230
|