671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,200800,395197900,23350,23350,23350,23350,234
|
|
20241105,200700,395197900,23350,23350,23350,23350,0
|
|
20241105,200600,395197900,23350,23350,23350,23350,0
|
|
20241105,200500,395197900,23350,23350,23350,23350,0
|
|
20241105,200400,395197900,23350,23350,23350,23350,0
|
|
20241105,200300,395197900,23350,23350,23350,23350,0
|
|
20241105,200200,395197900,23350,23350,23350,23350,0
|
|
20241105,200100,395197900,23350,23350,23350,23350,0
|
|
20241105,200000,395197900,23350,23350,23350,23350,0
|
|
20241105,195900,395197900,23350,23350,23350,23350,0
|
|
20241105,195800,395197900,23350,23350,23350,23350,0
|
|
20241105,195700,395197900,23350,23350,23350,23350,0
|
|
20241105,195600,395197900,23350,23350,23350,23350,0
|
|
20241105,195500,395197900,23350,23350,23350,23350,0
|
|
20241105,195400,395197900,23350,23350,23350,23350,0
|
|
20241105,195300,395197900,23350,23350,23350,23350,0
|
|
20241105,195200,395197900,23350,23350,23350,23350,0
|
|
20241105,195100,395197900,23350,23350,23350,23350,0
|
|
20241105,195000,395197900,23350,23350,23350,23350,0
|
|
20241105,194900,395197900,23350,23350,23350,23350,0
|
|
20241105,194800,395197900,23350,23350,23350,23350,0
|
|
20241105,194700,395197900,23350,23350,23350,23350,0
|
|
20241105,194600,395197900,23350,23350,23350,23350,0
|
|
20241105,194500,395197900,23350,23350,23350,23350,0
|
|
20241105,194400,395197900,23350,23350,23350,23350,0
|
|
20241105,194300,395197900,23350,23350,23350,23350,0
|
|
20241105,194200,395197900,23350,23350,23350,23350,0
|
|
20241105,194100,395197900,23350,23350,23350,23350,0
|
|
20241105,194000,395197900,23350,23350,23350,23350,0
|
|
20241105,193900,395197900,23350,23350,23350,23350,0
|
|
20241105,193800,395197900,23350,23350,23350,23350,234
|
|
20241105,193700,395197900,23350,23350,23350,23350,0
|
|
20241105,193600,395197900,23350,23350,23350,23350,0
|
|
20241105,193500,395197900,23350,23350,23350,23350,0
|
|
20241105,193400,395197900,23350,23350,23350,23350,0
|
|
20241105,193300,395197900,23350,23350,23350,23350,0
|
|
20241105,193200,395197900,23350,23350,23350,23350,0
|
|
20241105,193100,395197900,23350,23350,23350,23350,0
|
|
20241105,193000,395197900,23350,23350,23350,23350,0
|
|
20241105,192900,395197900,23350,23350,23350,23350,0
|
|
20241105,192800,395197900,23350,23350,23350,23350,0
|
|
20241105,192700,395197900,23350,23350,23350,23350,0
|
|
20241105,192600,395197900,23350,23350,23350,23350,0
|
|
20241105,192500,395197900,23350,23350,23350,23350,0
|
|
20241105,192400,395197900,23350,23350,23350,23350,0
|
|
20241105,192300,395197900,23350,23350,23350,23350,0
|
|
20241105,192200,395197900,23350,23350,23350,23350,0
|
|
20241105,192100,395197900,23350,23350,23350,23350,0
|
|
20241105,192000,395197900,23350,23350,23350,23350,0
|
|
20241105,191900,395197900,23350,23350,23350,23350,0
|
|
20241105,191800,395197900,23350,23350,23350,23350,0
|
|
20241105,191700,395197900,23350,23350,23350,23350,0
|
|
20241105,191600,395197900,23350,23350,23350,23350,0
|
|
20241105,191500,395197900,23350,23350,23350,23350,0
|
|
20241105,191400,395197900,23350,23350,23350,23350,0
|
|
20241105,191300,395197900,23350,23350,23350,23350,0
|
|
20241105,191200,395197900,23350,23350,23350,23350,0
|
|
20241105,191100,395197900,23350,23350,23350,23350,0
|
|
20241105,191000,395197900,23350,23350,23350,23350,0
|
|
20241105,190900,395197900,23350,23350,23350,23350,0
|
|
20241105,190800,395197900,23350,23350,23350,23350,234
|
|
20241105,190700,395197900,23350,23350,23350,23350,0
|
|
20241105,190600,395197900,23350,23350,23350,23350,0
|
|
20241105,190500,395197900,23350,23350,23350,23350,0
|
|
20241105,190400,395197900,23350,23350,23350,23350,0
|
|
20241105,190300,395197900,23350,23350,23350,23350,0
|
|
20241105,190200,395197900,23350,23350,23350,23350,0
|
|
20241105,190100,395197900,23350,23350,23350,23350,0
|
|
20241105,190000,395197900,23350,23350,23350,23350,0
|
|
20241105,185900,395197900,23350,23350,23350,23350,0
|
|
20241105,185800,395197900,23350,23350,23350,23350,0
|
|
20241105,185700,395197900,23350,23350,23350,23350,0
|
|
20241105,185600,395197900,23350,23350,23350,23350,0
|
|
20241105,185500,395197900,23350,23350,23350,23350,0
|
|
20241105,185400,395197900,23350,23350,23350,23350,0
|
|
20241105,185300,395197900,23350,23350,23350,23350,0
|
|
20241105,185200,395197900,23350,23350,23350,23350,0
|
|
20241105,185100,395197900,23350,23350,23350,23350,0
|
|
20241105,185000,395197900,23350,23350,23350,23350,0
|
|
20241105,184900,395197900,23350,23350,23350,23350,0
|
|
20241105,184800,395197900,23350,23350,23350,23350,0
|
|
20241105,184700,395197900,23350,23350,23350,23350,0
|
|
20241105,184600,395197900,23350,23350,23350,23350,0
|
|
20241105,184500,395197900,23350,23350,23350,23350,0
|
|
20241105,184400,395197900,23350,23350,23350,23350,0
|
|
20241105,184300,395197900,23350,23350,23350,23350,0
|
|
20241105,184200,395197900,23350,23350,23350,23350,0
|
|
20241105,184100,395197900,23350,23350,23350,23350,0
|
|
20241105,184000,395197900,23350,23350,23350,23350,0
|
|
20241105,183900,395197900,23350,23350,23350,23350,0
|
|
20241105,183800,395197900,23350,23350,23350,23350,234
|
|
20241105,183700,395197900,23350,23350,23350,23350,0
|
|
20241105,183600,395197900,23350,23350,23350,23350,0
|
|
20241105,183500,395197900,23350,23350,23350,23350,0
|
|
20241105,183400,395197900,23350,23350,23350,23350,0
|
|
20241105,183300,395197900,23350,23350,23350,23350,0
|
|
20241105,183200,395197900,23350,23350,23350,23350,0
|
|
20241105,183100,395197900,23350,23350,23350,23350,0
|
|
20241105,183000,395197900,23350,23350,23350,23350,0
|
|
20241105,182900,395197900,23350,23350,23350,23350,0
|
|
20241105,182800,395197900,23350,23350,23350,23350,0
|
|
20241105,182700,395197900,23350,23350,23350,23350,0
|
|
20241105,182600,395197900,23350,23350,23350,23350,0
|
|
20241105,182500,395197900,23350,23350,23350,23350,0
|
|
20241105,182400,395197900,23350,23350,23350,23350,0
|
|
20241105,182300,395197900,23350,23350,23350,23350,0
|
|
20241105,182200,395197900,23350,23350,23350,23350,0
|
|
20241105,182100,395197900,23350,23350,23350,23350,0
|
|
20241105,182000,395197900,23350,23350,23350,23350,0
|
|
20241105,181900,395197900,23350,23350,23350,23350,0
|
|
20241105,181800,395197900,23350,23350,23350,23350,0
|
|
20241105,181700,395197900,23350,23350,23350,23350,0
|
|
20241105,181600,395197900,23350,23350,23350,23350,0
|
|
20241105,181500,395197900,23350,23350,23350,23350,0
|
|
20241105,181400,395197900,23350,23350,23350,23350,0
|
|
20241105,181300,395197900,23350,23350,23350,23350,0
|
|
20241105,181200,395197900,23350,23350,23350,23350,0
|
|
20241105,181100,395197900,23350,23350,23350,23350,0
|
|
20241105,181000,395197900,23350,23350,23350,23350,0
|
|
20241105,180900,395197900,23350,23350,23350,23350,0
|
|
20241105,180800,395197900,23350,23350,23350,23350,234
|
|
20241105,180700,395197900,23350,23350,23350,23350,0
|
|
20241105,180600,395197900,23350,23350,23350,23350,0
|
|
20241105,180500,395197900,23350,23350,23350,23350,0
|
|
20241105,180400,395197900,23350,23350,23350,23350,0
|
|
20241105,180300,395197900,23350,23350,23350,23350,0
|
|
20241105,180200,395197900,23350,23350,23350,23350,0
|
|
20241105,180100,395197900,23350,23350,23350,23350,0
|
|
20241105,180000,395197900,23350,23350,23350,23350,0
|
|
20241105,175900,395197900,23350,23350,23350,23350,0
|
|
20241105,175800,395197900,23350,23350,23350,23350,0
|
|
20241105,175700,395197900,23350,23350,23350,23350,0
|
|
20241105,175600,395197900,23350,23350,23350,23350,0
|
|
20241105,175500,395197900,23350,23350,23350,23350,0
|
|
20241105,175400,395197900,23350,23350,23350,23350,0
|
|
20241105,175300,395197900,23350,23350,23350,23350,0
|
|
20241105,175200,395197900,23350,23350,23350,23350,0
|
|
20241105,175100,395197900,23350,23350,23350,23350,0
|
|
20241105,175000,395197900,23350,23350,23350,23350,0
|
|
20241105,174900,395197900,23350,23350,23350,23350,0
|
|
20241105,174800,395197900,23350,23350,23350,23350,0
|
|
20241105,174700,395197900,23350,23350,23350,23350,0
|
|
20241105,174600,395197900,23350,23350,23350,23350,0
|
|
20241105,174500,395197900,23350,23350,23350,23350,0
|
|
20241105,174400,395197900,23350,23350,23350,23350,0
|
|
20241105,174300,395197900,23350,23350,23350,23350,0
|
|
20241105,174200,395197900,23350,23350,23350,23350,0
|
|
20241105,174100,395197900,23350,23350,23350,23350,0
|
|
20241105,174000,395197900,23350,23350,23350,23350,0
|
|
20241105,173900,395197900,23350,23350,23350,23350,0
|
|
20241105,173800,395197900,23350,23350,23350,23350,234
|
|
20241105,173700,395197900,23350,23350,23350,23350,0
|
|
20241105,173600,395197900,23350,23350,23350,23350,0
|
|
20241105,173500,395197900,23350,23350,23350,23350,0
|
|
20241105,173400,395197900,23350,23350,23350,23350,0
|
|
20241105,173300,395197900,23350,23350,23350,23350,0
|
|
20241105,173200,395197900,23350,23350,23350,23350,0
|
|
20241105,173100,395197900,23350,23350,23350,23350,0
|
|
20241105,173000,395197900,23350,23350,23350,23350,0
|
|
20241105,172900,395197900,23350,23350,23350,23350,0
|
|
20241105,172800,395197900,23350,23350,23350,23350,0
|
|
20241105,172700,395197900,23350,23350,23350,23350,0
|
|
20241105,172600,395197900,23350,23350,23350,23350,0
|
|
20241105,172500,395197900,23350,23350,23350,23350,0
|
|
20241105,172400,395197900,23350,23350,23350,23350,0
|
|
20241105,172300,395197900,23350,23350,23350,23350,0
|
|
20241105,172200,395197900,23350,23350,23350,23350,0
|
|
20241105,172100,395197900,23350,23350,23350,23350,0
|
|
20241105,172000,395197900,23350,23350,23350,23350,0
|
|
20241105,171900,395197900,23350,23350,23350,23350,0
|
|
20241105,171800,395197900,23350,23350,23350,23350,0
|
|
20241105,171700,395197900,23350,23350,23350,23350,0
|
|
20241105,171600,395197900,23350,23350,23350,23350,0
|
|
20241105,171500,395197900,23350,23350,23350,23350,0
|
|
20241105,171400,395197900,23350,23350,23350,23350,0
|
|
20241105,171300,395197900,23350,23350,23350,23350,0
|
|
20241105,171200,395197900,23350,23350,23350,23350,0
|
|
20241105,171100,395197900,23350,23350,23350,23350,0
|
|
20241105,171000,395197900,23350,23350,23350,23350,0
|
|
20241105,170900,395197900,23350,23350,23350,23350,0
|
|
20241105,170800,395197900,23350,23350,23350,23350,234
|
|
20241105,170700,395197900,23350,23350,23350,23350,0
|
|
20241105,170600,395197900,23350,23350,23350,23350,0
|
|
20241105,170500,395197900,23350,23350,23350,23350,0
|
|
20241105,170400,395197900,23350,23350,23350,23350,0
|
|
20241105,170300,395197900,23350,23350,23350,23350,0
|
|
20241105,170200,395197900,23350,23350,23350,23350,0
|
|
20241105,170100,395197900,23350,23350,23350,23350,0
|
|
20241105,170000,395197900,23350,23350,23350,23350,0
|
|
20241105,165900,395197900,23350,23350,23350,23350,0
|
|
20241105,165800,395197900,23350,23350,23350,23350,0
|
|
20241105,165700,395197900,23350,23350,23350,23350,0
|
|
20241105,165600,395197900,23350,23350,23350,23350,0
|
|
20241105,165500,395197900,23350,23350,23350,23350,0
|
|
20241105,165400,395197900,23350,23350,23350,23350,0
|
|
20241105,165300,395197900,23350,23350,23350,23350,0
|
|
20241105,165200,395197900,23350,23350,23350,23350,0
|
|
20241105,165100,395197900,23350,23350,23350,23350,0
|
|
20241105,165000,395197900,23350,23350,23350,23350,0
|
|
20241105,164900,395197900,23350,23350,23350,23350,0
|
|
20241105,164800,395197900,23350,23350,23350,23350,0
|
|
20241105,164700,395197900,23350,23350,23350,23350,0
|
|
20241105,164600,395197900,23350,23350,23350,23350,0
|
|
20241105,164500,395197900,23350,23350,23350,23350,0
|
|
20241105,164400,395197900,23350,23350,23350,23350,0
|
|
20241105,164300,395197900,23350,23350,23350,23350,0
|
|
20241105,164200,395197900,23350,23350,23350,23350,0
|
|
20241105,164100,395197900,23350,23350,23350,23350,0
|
|
20241105,164000,395197900,23350,23350,23350,23350,0
|
|
20241105,163900,395197900,23350,23350,23350,23350,0
|
|
20241105,163800,395197900,23350,23350,23350,23350,234
|
|
20241105,163700,395197900,23350,23350,23350,23350,0
|
|
20241105,163600,395197900,23350,23350,23350,23350,0
|
|
20241105,163500,395197900,23350,23350,23350,23350,0
|
|
20241105,163400,395197900,23350,23350,23350,23350,0
|
|
20241105,163300,395197900,23350,23350,23350,23350,0
|
|
20241105,163200,395197900,23350,23350,23350,23350,0
|
|
20241105,163100,395197900,23350,23350,23350,23350,0
|
|
20241105,163000,395197900,23350,23350,23350,23350,0
|
|
20241105,162900,395197900,23350,23350,23350,23350,0
|
|
20241105,162800,395197900,23350,23350,23350,23350,0
|
|
20241105,162700,395197900,23350,23350,23350,23350,0
|
|
20241105,162600,395197900,23350,23350,23350,23350,0
|
|
20241105,162500,395197900,23350,23350,23350,23350,0
|
|
20241105,162400,395197900,23350,23350,23350,23350,0
|
|
20241105,162300,395197900,23350,23350,23350,23350,0
|
|
20241105,162200,395197900,23350,23350,23350,23350,0
|
|
20241105,162100,395197900,23350,23350,23350,23350,0
|
|
20241105,162000,395197900,23350,23350,23350,23350,0
|
|
20241105,161900,395197900,23350,23350,23350,23350,0
|
|
20241105,161800,395197900,23350,23350,23350,23350,0
|
|
20241105,161700,395197900,23350,23350,23350,23350,0
|
|
20241105,161600,395197900,23350,23350,23350,23350,0
|
|
20241105,161500,395197900,23350,23350,23350,23350,0
|
|
20241105,161400,395197900,23350,23350,23350,23350,0
|
|
20241105,161300,395197900,23350,23350,23350,23350,0
|
|
20241105,161200,395197900,23350,23350,23350,23350,0
|
|
20241105,161100,395197900,23350,23350,23350,23350,0
|
|
20241105,161000,395197900,23350,23350,23350,23350,0
|
|
20241105,160900,395197900,23350,23350,23350,23350,0
|
|
20241105,160800,395197900,23350,23350,23350,23350,234
|
|
20241105,160700,395197900,23350,23350,23350,23350,0
|
|
20241105,160600,395197900,23350,23350,23350,23350,0
|
|
20241105,160500,395197900,23350,23350,23350,23350,0
|
|
20241105,160400,395197900,23350,23350,23350,23350,0
|
|
20241105,160300,395197900,23350,23350,23350,23350,0
|
|
20241105,160200,395197900,23350,23350,23350,23350,0
|
|
20241105,160100,395197900,23350,23350,23350,23350,0
|
|
20241105,160000,395197900,23350,23350,23350,23350,0
|
|
20241105,155900,395197900,23350,23350,23350,23350,0
|
|
20241105,155800,395197900,23350,23350,23350,23350,0
|
|
20241105,155700,395197900,23350,23350,23350,23350,0
|
|
20241105,155600,395197900,23350,23350,23350,23350,0
|
|
20241105,155500,395197900,23350,23350,23350,23350,0
|
|
20241105,155400,395197900,23350,23350,23350,23350,0
|
|
20241105,155300,395197900,23350,23350,23350,23350,0
|
|
20241105,155200,395197900,23350,23350,23350,23350,0
|
|
20241105,155100,395197900,23350,23350,23350,23350,0
|
|
20241105,155000,395197900,23350,23350,23350,23350,0
|
|
20241105,154900,395197900,23350,23350,23350,23350,0
|
|
20241105,154800,395197900,23350,23350,23350,23350,0
|
|
20241105,154700,395197900,23350,23350,23350,23350,0
|
|
20241105,154600,395197900,23350,23350,23350,23350,0
|
|
20241105,154500,395197900,23350,23350,23350,23350,0
|
|
20241105,154400,395197900,23350,23350,23350,23350,0
|
|
20241105,154300,395197900,23350,23350,23350,23350,0
|
|
20241105,154200,395197900,23350,23350,23350,23350,0
|
|
20241105,154100,395197900,23350,23350,23350,23350,0
|
|
20241105,154000,395197900,23350,23350,23350,23350,0
|
|
20241105,153900,395197900,23350,23350,23350,23350,0
|
|
20241105,153800,395197900,23350,23350,23350,23350,234
|
|
20241105,153700,395197900,23350,23350,23350,23350,0
|
|
20241105,153600,395197900,23350,23350,23350,23350,0
|
|
20241105,153500,395197900,23350,23350,23350,23350,0
|
|
20241105,153400,395197900,23350,23350,23350,23350,0
|
|
20241105,153300,395197900,23350,23350,23350,23350,0
|
|
20241105,153200,395197900,23350,23350,23350,23350,0
|
|
20241105,153100,395197900,23350,23350,23350,23350,0
|
|
20241105,153000,395197900,23350,23350,23350,23350,234
|
|
20241105,152900,389734000,23100,23100,23100,23100,0
|
|
20241105,152800,389734000,23100,23100,23100,23100,0
|
|
20241105,152700,389734000,23100,23100,23100,23100,0
|
|
20241105,152600,389734000,23100,23100,23100,23100,0
|
|
20241105,152500,389734000,23100,23100,23100,23100,0
|
|
20241105,152400,389734000,23100,23100,23100,23100,0
|
|
20241105,152300,389734000,23100,23100,23100,23100,0
|
|
20241105,152200,389734000,23100,23100,23100,23100,0
|
|
20241105,152100,389734000,23100,23100,23100,23100,0
|
|
20241105,152000,389734000,23100,23100,23100,23100,0
|
|
20241105,151900,389734000,23100,23200,23250,23100,189
|
|
20241105,151800,385366950,23450,23300,23450,23150,266
|
|
20241105,151700,379191600,23500,23350,23500,23300,131
|
|
20241105,151600,376134800,23350,23350,23350,23350,40
|
|
20241105,151500,375200800,23350,23350,23350,23350,4
|
|
20241105,151400,375107400,23350,23500,23500,23350,14
|
|
20241105,151300,374779000,23550,23500,23550,23300,16
|
|
20241105,151200,374405100,23500,23500,23500,23500,51
|
|
20241105,151100,373206600,23500,23500,23500,23500,0
|
|
20241105,151000,373206600,23500,23500,23500,23500,0
|
|
20241105,150900,373206600,23500,23500,23500,23500,4
|
|
20241105,150800,373112600,23500,23500,23500,23500,10
|
|
20241105,150700,372877600,23500,23500,23500,23500,1
|
|
20241105,150600,372854100,23500,23500,23500,23500,1
|
|
20241105,150500,372830600,23500,23500,23500,23500,0
|
|
20241105,150400,372830600,23500,23500,23500,23500,1
|
|
20241105,150300,372807100,23550,23550,23550,23550,6
|
|
20241105,150200,372665800,23550,23550,23550,23550,0
|
|
20241105,150100,372665800,23550,23550,23550,23550,0
|
|
20241105,150000,372665800,23550,23550,23550,23550,11
|
|
20241105,145900,372406750,23550,23550,23550,23550,0
|
|
20241105,145800,372406750,23550,23550,23550,23550,0
|
|
20241105,145700,372406750,23550,23500,23550,23500,78
|
|
20241105,145600,370570900,23500,23500,23500,23500,0
|
|
20241105,145500,370570900,23500,23350,23500,23250,533
|
|
20241105,145400,358145500,23500,23500,23500,23500,0
|
|
20241105,145300,358145500,23500,23500,23500,23500,0
|
|
20241105,145200,358145500,23500,23500,23500,23500,0
|
|
20241105,145100,358145500,23500,23500,23500,23500,2
|
|
20241105,145000,358098500,23500,23400,23500,23400,29
|
|
20241105,144900,357419800,23550,23550,23550,23550,0
|
|
20241105,144800,357419800,23550,23550,23550,23550,0
|
|
20241105,144700,357419800,23550,23550,23550,23550,0
|
|
20241105,144600,357419800,23550,23550,23550,23550,0
|
|
20241105,144500,357419800,23550,23550,23550,23550,0
|
|
20241105,144400,357419800,23550,23550,23550,23550,0
|
|
20241105,144300,357419800,23550,23550,23550,23550,0
|
|
20241105,144200,357419800,23550,23550,23550,23550,0
|
|
20241105,144100,357419800,23550,23550,23550,23550,0
|
|
20241105,144000,357419800,23550,23550,23550,23550,4
|
|
20241105,143900,357325600,23550,23550,23550,23550,0
|
|
20241105,143800,357325600,23550,23550,23550,23550,0
|
|
20241105,143700,357325600,23550,23550,23550,23550,0
|
|
20241105,143600,357325600,23550,23550,23550,23550,0
|
|
20241105,143500,357325600,23550,23550,23550,23550,1
|
|
20241105,143400,357302050,23550,23550,23550,23550,0
|
|
20241105,143300,357302050,23550,23550,23550,23550,0
|
|
20241105,143200,357302050,23550,23550,23550,23550,0
|
|
20241105,143100,357302050,23550,23550,23550,23550,0
|
|
20241105,143000,357302050,23550,23550,23550,23550,0
|
|
20241105,142900,357302050,23550,23550,23550,23550,0
|
|
20241105,142800,357302050,23550,23550,23550,23550,0
|
|
20241105,142700,357302050,23550,23550,23550,23550,0
|
|
20241105,142600,357302050,23550,23550,23550,23550,1
|
|
20241105,142500,357278500,23550,23550,23550,23550,2
|
|
20241105,142400,357231400,23550,23550,23550,23400,102
|
|
20241105,142300,354844300,23400,23550,23550,23400,51
|
|
20241105,142200,353650750,23550,23550,23550,23550,20
|
|
20241105,142100,353179750,23400,23400,23400,23400,100
|
|
20241105,142000,350839750,23450,23450,23450,23450,7
|
|
20241105,141900,350675600,23550,23550,23550,23550,0
|
|
20241105,141800,350675600,23550,23550,23550,23550,0
|
|
20241105,141700,350675600,23550,23550,23550,23550,0
|
|
20241105,141600,350675600,23550,23550,23550,23550,5
|
|
20241105,141500,350557850,23500,23500,23500,23500,0
|
|
20241105,141400,350557850,23500,23500,23500,23500,10
|
|
20241105,141300,350322850,23550,23550,23550,23550,0
|
|
20241105,141200,350322850,23550,23550,23550,23550,0
|
|
20241105,141100,350322850,23550,23550,23550,23550,0
|
|
20241105,141000,350322850,23550,23450,23550,23450,86
|
|
20241105,140900,348305950,23450,23450,23450,23450,0
|
|
20241105,140800,348305950,23450,23450,23450,23450,0
|
|
20241105,140700,348305950,23450,23450,23450,23450,199
|
|
20241105,140600,343639400,23550,23500,23550,23500,64
|
|
20241105,140500,342133650,23450,23450,23450,23450,17
|
|
20241105,140400,341735000,23500,23500,23500,23500,1
|
|
20241105,140300,341711500,23500,23500,23500,23500,0
|
|
20241105,140200,341711500,23500,23550,23550,23500,9
|
|
20241105,140100,341499850,23500,23550,23550,23500,3
|
|
20241105,140000,341429300,23550,23550,23550,23550,0
|
|
20241105,135900,341429300,23550,23550,23550,23550,0
|
|
20241105,135800,341429300,23550,23550,23550,23550,0
|
|
20241105,135700,341429300,23550,23550,23550,23550,0
|
|
20241105,135600,341429300,23550,23550,23550,23550,0
|
|
20241105,135500,341429300,23550,23550,23550,23550,8
|
|
20241105,135400,341240900,23550,23500,23550,23500,2
|
|
20241105,135300,341193850,23550,23550,23550,23550,0
|
|
20241105,135200,341193850,23550,23550,23550,23550,4
|
|
20241105,135100,341099650,23550,23550,23550,23550,0
|
|
20241105,135000,341099650,23550,23550,23550,23550,0
|
|
20241105,134900,341099650,23550,23550,23550,23550,0
|
|
20241105,134800,341099650,23550,23500,23550,23500,25
|
|
20241105,134700,340512000,23500,23500,23500,23500,15
|
|
20241105,134600,340159500,23550,23550,23550,23550,0
|
|
20241105,134500,340159500,23550,23550,23550,23550,0
|
|
20241105,134400,340159500,23550,23550,23550,23550,0
|
|
20241105,134300,340159500,23550,23550,23550,23550,0
|
|
20241105,134200,340159500,23550,23550,23550,23550,0
|
|
20241105,134100,340159500,23550,23550,23550,23550,0
|
|
20241105,134000,340159500,23550,23550,23550,23550,0
|
|
20241105,133900,340159500,23550,23550,23550,23550,0
|
|
20241105,133800,340159500,23550,23550,23550,23550,0
|
|
20241105,133700,340159500,23550,23550,23550,23550,0
|
|
20241105,133600,340159500,23550,23550,23550,23550,5
|
|
20241105,133500,340041750,23600,23600,23600,23600,0
|
|
20241105,133400,340041750,23600,23600,23600,23600,0
|
|
20241105,133300,340041750,23600,23600,23600,23600,0
|
|
20241105,133200,340041750,23600,23600,23600,23600,0
|
|
20241105,133100,340041750,23600,23600,23600,23600,15
|
|
20241105,133000,339687750,23600,23600,23600,23600,0
|
|
20241105,132900,339687750,23600,23600,23600,23600,1
|
|
20241105,132800,339664150,23500,23500,23500,23500,44
|
|
20241105,132700,338630150,23600,23500,23600,23500,11
|
|
20241105,132600,338371350,23500,23500,23500,23500,0
|
|
20241105,132500,338371350,23500,23500,23500,23500,0
|
|
20241105,132400,338371350,23500,23500,23500,23500,1
|
|
20241105,132300,338347850,23600,23600,23600,23600,0
|
|
20241105,132200,338347850,23600,23600,23600,23600,0
|
|
20241105,132100,338347850,23600,23600,23600,23600,0
|
|
20241105,132000,338347850,23600,23600,23600,23600,0
|
|
20241105,131900,338347850,23600,23600,23600,23600,0
|
|
20241105,131800,338347850,23600,23600,23600,23600,5
|
|
20241105,131700,338229850,23600,23600,23600,23600,27
|
|
20241105,131600,337592650,23600,23600,23600,23600,30
|
|
20241105,131500,336884650,23600,23550,23600,23550,43
|
|
20241105,131400,335870350,23550,23550,23550,23550,10
|
|
20241105,131300,335634850,23600,23600,23600,23600,0
|
|
20241105,131200,335634850,23600,23600,23600,23600,0
|
|
20241105,131100,335634850,23600,23600,23600,23600,19
|
|
20241105,131000,335186450,23650,23650,23650,23650,0
|
|
20241105,130900,335186450,23650,23650,23650,23650,0
|
|
20241105,130800,335186450,23650,23650,23650,23650,26
|
|
20241105,130700,334571550,23650,23650,23650,23650,0
|
|
20241105,130600,334571550,23650,23650,23650,23650,11
|
|
20241105,130500,334311400,23650,23650,23650,23650,7
|
|
20241105,130400,334145850,23600,23600,23600,23600,0
|
|
20241105,130300,334145850,23600,23600,23600,23600,91
|
|
20241105,130200,331998250,23550,23550,23550,23550,0
|
|
20241105,130100,331998250,23550,23550,23550,23550,31
|
|
20241105,130000,331268200,23700,23550,23700,23550,151
|
|
20241105,125900,327712000,23700,23700,23700,23700,0
|
|
20241105,125800,327712000,23700,23700,23700,23700,0
|
|
20241105,125700,327712000,23700,23700,23700,23550,33
|
|
20241105,125600,326934250,23700,23700,23700,23700,0
|
|
20241105,125500,326934250,23700,23700,23700,23700,0
|
|
20241105,125400,326934250,23700,23700,23700,23700,0
|
|
20241105,125300,326934250,23700,23700,23700,23700,0
|
|
20241105,125200,326934250,23700,23700,23700,23700,1
|
|
20241105,125100,326910550,23750,23750,23750,23750,0
|
|
20241105,125000,326910550,23750,23750,23750,23750,0
|
|
20241105,124900,326910550,23750,23750,23750,23750,1
|
|
20241105,124800,326886800,23550,23550,23550,23550,200
|
|
20241105,124700,322176800,23750,23750,23750,23750,0
|
|
20241105,124600,322176800,23750,23750,23750,23750,2
|
|
20241105,124500,322129300,23600,23600,23600,23600,118
|
|
20241105,124400,319344500,23750,23750,23750,23750,0
|
|
20241105,124300,319344500,23750,23750,23750,23750,0
|
|
20241105,124200,319344500,23750,23750,23750,23750,0
|
|
20241105,124100,319344500,23750,23750,23750,23750,26
|
|
20241105,124000,318727000,23800,23800,23800,23800,0
|
|
20241105,123900,318727000,23800,23800,23800,23800,0
|
|
20241105,123800,318727000,23800,23750,23800,23750,500
|
|
20241105,123700,306845100,23750,23750,23750,23750,8
|
|
20241105,123600,306655100,23750,23650,23750,23650,76
|
|
20241105,123500,304857400,23750,23750,23750,23750,0
|
|
20241105,123400,304857400,23750,23700,23750,23700,3
|
|
20241105,123300,304786200,23700,23700,23700,23700,1
|
|
20241105,123200,304762500,23700,23650,23700,23650,2
|
|
20241105,123100,304715150,23700,23700,23700,23700,109
|
|
20241105,123000,302131850,23750,23750,23750,23750,0
|
|
20241105,122900,302131850,23750,23750,23750,23750,0
|
|
20241105,122800,302131850,23750,23750,23750,23750,0
|
|
20241105,122700,302131850,23750,23700,23750,23700,4
|
|
20241105,122600,302036900,23700,23700,23700,23700,50
|
|
20241105,122500,300851900,23750,23750,23750,23750,1
|
|
20241105,122400,300828150,23750,23750,23750,23750,12
|
|
20241105,122300,300543150,23750,23750,23750,23750,0
|
|
20241105,122200,300543150,23750,23750,23750,23700,126
|
|
20241105,122100,297551950,23750,23750,23750,23750,84
|
|
20241105,122000,295556950,23750,23750,23750,23750,26
|
|
20241105,121900,294939450,23800,23850,23850,23800,87
|
|
20241105,121800,292868600,23850,23800,23900,23800,294
|
|
20241105,121700,285861000,23800,23800,23800,23750,112
|
|
20241105,121600,283197900,23800,23650,23800,23650,474
|
|
20241105,121500,271955300,23650,23650,23650,23650,100
|
|
20241105,121400,269590300,23650,23650,23650,23650,100
|
|
20241105,121300,267225300,23650,23650,23650,23650,0
|
|
20241105,121200,267225300,23650,23600,23650,23600,491
|
|
20241105,121100,255618950,23600,23600,23600,23600,2
|
|
20241105,121000,255571750,23550,23550,23550,23550,10
|
|
20241105,120900,255336250,23550,23550,23550,23550,50
|
|
20241105,120800,254158750,23600,23600,23600,23600,0
|
|
20241105,120700,254158750,23600,23600,23600,23600,0
|
|
20241105,120600,254158750,23600,23600,23600,23600,0
|
|
20241105,120500,254158750,23600,23600,23600,23600,37
|
|
20241105,120400,253285550,23600,23600,23600,23600,13
|
|
20241105,120300,252978750,23600,23600,23600,23600,15
|
|
20241105,120200,252624750,23650,23650,23650,23650,2
|
|
20241105,120100,252577450,23600,23600,23600,23600,0
|
|
20241105,120000,252577450,23600,23600,23600,23600,50
|
|
20241105,115900,251397450,23600,23600,23600,23600,50
|
|
20241105,115800,250217450,23650,23650,23650,23650,20
|
|
20241105,115700,249744450,23650,23650,23650,23650,0
|
|
20241105,115600,249744450,23650,23650,23650,23650,0
|
|
20241105,115500,249744450,23650,23650,23650,23650,50
|
|
20241105,115400,248561950,23650,23650,23650,23650,60
|
|
20241105,115300,247142950,23650,23650,23650,23650,0
|
|
20241105,115200,247142950,23650,23600,23650,23600,36
|
|
20241105,115100,246293200,23650,23650,23650,23650,1
|
|
20241105,115000,246269550,23650,23650,23650,23650,0
|
|
20241105,114900,246269550,23650,23650,23650,23650,52
|
|
20241105,114800,245039750,23650,23650,23650,23650,311
|
|
20241105,114700,237684600,23650,23650,23650,23650,0
|
|
20241105,114600,237684600,23650,23550,23650,23550,996
|
|
20241105,114500,214176550,23550,23550,23550,23550,0
|
|
20241105,114400,214176550,23550,23550,23550,23550,0
|
|
20241105,114300,214176550,23550,23550,23550,23550,20
|
|
20241105,114200,213705550,23550,23550,23550,23550,1
|
|
20241105,114100,213682000,23550,23600,23600,23550,24
|
|
20241105,114000,213116600,23600,23550,23600,23550,12
|
|
20241105,113900,212833900,23600,23550,23600,23550,114
|
|
20241105,113800,210144200,23600,23600,23600,23600,1
|
|
20241105,113700,210120600,23600,23600,23600,23600,100
|
|
20241105,113600,207760600,23600,23500,23600,23500,638
|
|
20241105,113500,192724100,23500,23500,23500,23500,1
|
|
20241105,113400,192700600,23500,23500,23500,23500,102
|
|
20241105,113300,190303600,23500,23500,23500,23500,0
|
|
20241105,113200,190303600,23500,23500,23500,23500,0
|
|
20241105,113100,190303600,23500,23500,23500,23500,0
|
|
20241105,113000,190303600,23500,23300,23500,23300,1469
|
|
20241105,112900,155912850,23300,23300,23300,23300,6
|
|
20241105,112800,155773050,23300,23300,23300,23300,0
|
|
20241105,112700,155773050,23300,23300,23300,23300,3
|
|
20241105,112600,155703150,23300,23250,23300,23250,7
|
|
20241105,112500,155540350,23250,23250,23250,23250,0
|
|
20241105,112400,155540350,23250,23250,23250,23200,109
|
|
20241105,112300,153006350,23250,23250,23250,23250,0
|
|
20241105,112200,153006350,23250,23250,23250,23250,5
|
|
20241105,112100,152890100,23250,23250,23250,23250,0
|
|
20241105,112000,152890100,23250,23250,23250,23250,0
|
|
20241105,111900,152890100,23250,23250,23250,23250,0
|
|
20241105,111800,152890100,23250,23200,23250,23200,2
|
|
20241105,111700,152843650,23050,23050,23050,23050,1
|
|
20241105,111600,152820600,23200,23200,23200,23200,0
|
|
20241105,111500,152820600,23200,23200,23200,23200,16
|
|
20241105,111400,152449400,23200,23200,23200,23200,0
|
|
20241105,111300,152449400,23200,23200,23200,23200,1
|
|
20241105,111200,152426200,23200,23200,23200,23200,1
|
|
20241105,111100,152403000,23000,23000,23000,23000,0
|
|
20241105,111000,152403000,23000,23000,23000,23000,0
|
|
20241105,110900,152403000,23000,23150,23150,23000,105
|
|
20241105,110800,149980600,23250,23250,23250,23250,5
|
|
20241105,110700,149864350,23250,23250,23250,23250,0
|
|
20241105,110600,149864350,23250,23250,23250,23250,7
|
|
20241105,110500,149701600,23250,23250,23250,23250,1
|
|
20241105,110400,149678350,23200,23200,23200,23200,17
|
|
20241105,110300,149283950,23250,23250,23250,23250,5
|
|
20241105,110200,149167700,23250,23250,23250,23250,15
|
|
20241105,110100,148818950,23250,23250,23250,23250,0
|
|
20241105,110000,148818950,23250,23250,23250,23250,1
|
|
20241105,105900,148795700,23200,23200,23200,23200,0
|
|
20241105,105800,148795700,23200,23200,23200,23200,0
|
|
20241105,105700,148795700,23200,23200,23200,23200,11
|
|
20241105,105600,148540500,23200,23200,23200,23200,0
|
|
20241105,105500,148540500,23200,23200,23200,23200,0
|
|
20241105,105400,148540500,23200,23200,23200,23200,0
|
|
20241105,105300,148540500,23200,23200,23200,23200,0
|
|
20241105,105200,148540500,23200,23200,23200,23200,13
|
|
20241105,105100,148238900,23200,23200,23200,23200,0
|
|
20241105,105000,148238900,23200,23200,23200,23200,2
|
|
20241105,104900,148192500,23350,23350,23350,23350,1
|
|
20241105,104800,148169150,23350,23350,23350,23350,0
|
|
20241105,104700,148169150,23350,23350,23350,23350,0
|
|
20241105,104600,148169150,23350,23350,23350,23350,0
|
|
20241105,104500,148169150,23350,23250,23350,23250,4
|
|
20241105,104400,148076050,23200,23200,23200,23200,144
|
|
20241105,104300,144735250,23200,23200,23200,23200,0
|
|
20241105,104200,144735250,23200,23200,23200,23200,1
|
|
20241105,104100,144712050,23200,23200,23200,23200,0
|
|
20241105,104000,144712050,23200,23200,23200,23200,8
|
|
20241105,103900,144526450,23200,23200,23200,23200,0
|
|
20241105,103800,144526450,23200,23400,23400,23200,44
|
|
20241105,103700,143505450,23400,23400,23400,23400,1
|
|
20241105,103600,143482050,23200,23200,23250,23200,170
|
|
20241105,103500,139537150,23000,23450,23450,23000,90
|
|
20241105,103400,137452300,23200,23200,23200,23200,0
|
|
20241105,103300,137452300,23200,23200,23200,23200,1
|
|
20241105,103200,137429100,23450,23450,23450,23450,0
|
|
20241105,103100,137429100,23450,23450,23450,23450,0
|
|
20241105,103000,137429100,23450,23450,23450,23450,3
|
|
20241105,102900,137358750,23450,23300,23450,23300,42
|
|
20241105,102800,136375100,23150,23150,23150,23150,0
|
|
20241105,102700,136375100,23150,23150,23150,23150,47
|
|
20241105,102600,135287050,23150,23150,23150,23150,1
|
|
20241105,102500,135263900,23050,23150,23150,23000,230
|
|
20241105,102400,129948800,23300,23250,23300,23150,98
|
|
20241105,102300,127679550,23200,23300,23300,23200,178
|
|
20241105,102200,123544700,23450,23450,23450,23450,1
|
|
20241105,102100,123521250,23450,23450,23450,23450,0
|
|
20241105,102000,123521250,23450,23450,23450,23450,0
|
|
20241105,101900,123521250,23450,23300,23450,23300,54
|
|
20241105,101800,122262750,23300,23350,23350,23300,18
|
|
20241105,101700,121843250,23500,23500,23500,23500,0
|
|
20241105,101600,121843250,23500,23500,23500,23500,2
|
|
20241105,101500,121796250,23550,23500,23550,23500,240
|
|
20241105,101400,116155850,23600,23550,23600,23550,558
|
|
20241105,101300,103001750,23550,23450,23550,23450,450
|
|
20241105,101200,92426900,23350,23400,23450,23350,896
|
|
20241105,101100,71432000,23400,23350,23400,23250,537
|
|
20241105,101000,58890500,23350,23250,23350,23250,207
|
|
20241105,100900,54077650,23250,23300,23300,23250,151
|
|
20241105,100800,50559450,23250,23250,23250,23250,3
|
|
20241105,100700,50489700,23250,23250,23250,23250,1
|
|
20241105,100600,50466450,23250,23250,23250,23250,6
|
|
20241105,100500,50326950,23200,23200,23200,23200,0
|
|
20241105,100400,50326950,23200,23200,23200,23200,0
|
|
20241105,100300,50326950,23200,23200,23200,23200,24
|
|
20241105,100200,49770150,23200,23200,23200,23200,11
|
|
20241105,100100,49514950,23200,23200,23200,23200,34
|
|
20241105,100000,48726150,23200,23150,23200,23100,23
|
|
20241105,095900,48193200,23150,23200,23200,23150,52
|
|
20241105,095800,46986900,23200,23200,23200,23200,180
|
|
20241105,095700,42810900,23200,23200,23200,23200,200
|
|
20241105,095600,38170900,23300,23300,23300,23300,1
|
|
20241105,095500,38147600,23100,23100,23100,23100,0
|
|
20241105,095400,38147600,23100,23100,23100,23100,1
|
|
20241105,095300,38124500,23300,23300,23300,23300,1
|
|
20241105,095200,38101200,23100,23150,23150,23100,3
|
|
20241105,095100,38031800,23200,23200,23200,23200,245
|
|
20241105,095000,32347800,23200,23250,23250,23200,82
|
|
20241105,094900,30441350,23250,23250,23250,23250,33
|
|
20241105,094800,29674100,23200,23200,23200,23200,0
|
|
20241105,094700,29674100,23200,23200,23200,23200,2
|
|
20241105,094600,29627700,23200,23200,23200,23200,0
|
|
20241105,094500,29627700,23200,23200,23200,23200,0
|
|
20241105,094400,29627700,23200,23350,23350,23200,11
|
|
20241105,094300,29371000,23350,23350,23350,23350,3
|
|
20241105,094200,29300950,23350,23350,23350,23350,17
|
|
20241105,094100,28904000,23100,23100,23350,23100,7
|
|
20241105,094000,28741300,23100,23100,23100,23100,3
|
|
20241105,093900,28672000,23100,23100,23100,23100,1
|
|
20241105,093800,28648900,23150,23200,23200,23150,99
|
|
20241105,093700,26356650,23250,23350,23350,23250,125
|
|
20241105,093600,23450150,23350,23350,23350,23350,2
|
|
20241105,093500,23403450,23300,23300,23300,23300,1
|
|
20241105,093400,23380150,23300,23350,23350,23250,6
|
|
20241105,093300,23240350,23250,23350,23350,23250,5
|
|
20241105,093200,23123800,23250,23350,23350,23250,15
|
|
20241105,093100,22773650,23250,23250,23250,23250,0
|
|
20241105,093000,22773650,23250,23300,23350,23250,62
|
|
20241105,092900,21326800,23300,23300,23300,23200,11
|
|
20241105,092800,21070800,23300,23300,23300,23300,13
|
|
20241105,092700,20767900,23100,23100,23100,23100,0
|
|
20241105,092600,20767900,23100,23300,23300,23100,71
|
|
20241105,092500,19113800,23300,23250,23300,23250,72
|
|
20241105,092400,17437200,23250,23250,23250,23250,10
|
|
20241105,092300,17204700,23250,23300,23300,23250,6
|
|
20241105,092200,17064950,23300,23300,23300,23300,19
|
|
20241105,092100,16622250,23350,23300,23350,23300,21
|
|
20241105,092000,16132900,23300,23300,23300,23300,2
|
|
20241105,091900,16086300,23300,23250,23300,23250,16
|
|
20241105,091800,15714150,23250,23150,23250,23150,13
|
|
20241105,091700,15413100,23150,23150,23150,23150,5
|
|
20241105,091600,15297350,23050,23050,23050,23050,52
|
|
20241105,091500,14098750,23150,23150,23150,23150,0
|
|
20241105,091400,14098750,23150,23150,23150,23150,68
|
|
20241105,091300,12524550,23050,23050,23050,23050,13
|
|
20241105,091200,12224900,23050,23050,23050,23050,2
|
|
20241105,091100,12178800,23150,23150,23150,23150,1
|
|
20241105,091000,12155650,23050,23050,23050,23050,56
|
|
20241105,090900,10864850,23000,23000,23050,23000,135
|
|
20241105,090800,7757500,23050,23050,23050,23050,0
|
|
20241105,090700,7757500,23050,23000,23050,23000,34
|
|
20241105,090600,6974700,22900,22900,22900,22900,23
|
|
20241105,090500,6448000,22900,22900,22900,22900,20
|
|
20241105,090400,5990000,22900,22900,22900,22900,12
|
|
20241105,090300,5715200,22900,23050,23050,22900,11
|
|
20241105,090200,5463000,23050,23050,23050,23050,0
|
|
20241105,090100,5463000,23050,22900,23050,22600,240
|
|
20241105,090000,0,22900,22900,22900,22900,0
|