672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,200900,574087250,21950,21950,21950,21950,412
|
|
20241106,200800,574087250,21950,21950,21950,21950,0
|
|
20241106,200700,574087250,21950,21950,21950,21950,0
|
|
20241106,200600,574087250,21950,21950,21950,21950,0
|
|
20241106,200500,574087250,21950,21950,21950,21950,0
|
|
20241106,200400,574087250,21950,21950,21950,21950,0
|
|
20241106,200300,574087250,21950,21950,21950,21950,0
|
|
20241106,200200,574087250,21950,21950,21950,21950,0
|
|
20241106,200100,574087250,21950,21950,21950,21950,0
|
|
20241106,200000,574087250,21950,21950,21950,21950,0
|
|
20241106,195900,574087250,21950,21950,21950,21950,0
|
|
20241106,195800,574087250,21950,21950,21950,21950,0
|
|
20241106,195700,574087250,21950,21950,21950,21950,0
|
|
20241106,195600,574087250,21950,21950,21950,21950,0
|
|
20241106,195500,574087250,21950,21950,21950,21950,0
|
|
20241106,195400,574087250,21950,21950,21950,21950,0
|
|
20241106,195300,574087250,21950,21950,21950,21950,0
|
|
20241106,195200,574087250,21950,21950,21950,21950,0
|
|
20241106,195100,574087250,21950,21950,21950,21950,0
|
|
20241106,195000,574087250,21950,21950,21950,21950,0
|
|
20241106,194900,574087250,21950,21950,21950,21950,0
|
|
20241106,194800,574087250,21950,21950,21950,21950,0
|
|
20241106,194700,574087250,21950,21950,21950,21950,0
|
|
20241106,194600,574087250,21950,21950,21950,21950,0
|
|
20241106,194500,574087250,21950,21950,21950,21950,0
|
|
20241106,194400,574087250,21950,21950,21950,21950,0
|
|
20241106,194300,574087250,21950,21950,21950,21950,0
|
|
20241106,194200,574087250,21950,21950,21950,21950,0
|
|
20241106,194100,574087250,21950,21950,21950,21950,0
|
|
20241106,194000,574087250,21950,21950,21950,21950,0
|
|
20241106,193900,574087250,21950,21950,21950,21950,412
|
|
20241106,193800,574087250,21950,21950,21950,21950,0
|
|
20241106,193700,574087250,21950,21950,21950,21950,0
|
|
20241106,193600,574087250,21950,21950,21950,21950,0
|
|
20241106,193500,574087250,21950,21950,21950,21950,0
|
|
20241106,193400,574087250,21950,21950,21950,21950,0
|
|
20241106,193300,574087250,21950,21950,21950,21950,0
|
|
20241106,193200,574087250,21950,21950,21950,21950,0
|
|
20241106,193100,574087250,21950,21950,21950,21950,0
|
|
20241106,193000,574087250,21950,21950,21950,21950,0
|
|
20241106,192900,574087250,21950,21950,21950,21950,0
|
|
20241106,192800,574087250,21950,21950,21950,21950,0
|
|
20241106,192700,574087250,21950,21950,21950,21950,0
|
|
20241106,192600,574087250,21950,21950,21950,21950,0
|
|
20241106,192500,574087250,21950,21950,21950,21950,0
|
|
20241106,192400,574087250,21950,21950,21950,21950,0
|
|
20241106,192300,574087250,21950,21950,21950,21950,0
|
|
20241106,192200,574087250,21950,21950,21950,21950,0
|
|
20241106,192100,574087250,21950,21950,21950,21950,0
|
|
20241106,192000,574087250,21950,21950,21950,21950,0
|
|
20241106,191900,574087250,21950,21950,21950,21950,0
|
|
20241106,191800,574087250,21950,21950,21950,21950,0
|
|
20241106,191700,574087250,21950,21950,21950,21950,0
|
|
20241106,191600,574087250,21950,21950,21950,21950,0
|
|
20241106,191500,574087250,21950,21950,21950,21950,0
|
|
20241106,191400,574087250,21950,21950,21950,21950,0
|
|
20241106,191300,574087250,21950,21950,21950,21950,0
|
|
20241106,191200,574087250,21950,21950,21950,21950,0
|
|
20241106,191100,574087250,21950,21950,21950,21950,0
|
|
20241106,191000,574087250,21950,21950,21950,21950,0
|
|
20241106,190900,574087250,21950,21950,21950,21950,412
|
|
20241106,190800,574087250,21950,21950,21950,21950,0
|
|
20241106,190700,574087250,21950,21950,21950,21950,0
|
|
20241106,190600,574087250,21950,21950,21950,21950,0
|
|
20241106,190500,574087250,21950,21950,21950,21950,0
|
|
20241106,190400,574087250,21950,21950,21950,21950,0
|
|
20241106,190300,574087250,21950,21950,21950,21950,0
|
|
20241106,190200,574087250,21950,21950,21950,21950,0
|
|
20241106,190100,574087250,21950,21950,21950,21950,0
|
|
20241106,190000,574087250,21950,21950,21950,21950,0
|
|
20241106,185900,574087250,21950,21950,21950,21950,0
|
|
20241106,185800,574087250,21950,21950,21950,21950,0
|
|
20241106,185700,574087250,21950,21950,21950,21950,0
|
|
20241106,185600,574087250,21950,21950,21950,21950,0
|
|
20241106,185500,574087250,21950,21950,21950,21950,0
|
|
20241106,185400,574087250,21950,21950,21950,21950,0
|
|
20241106,185300,574087250,21950,21950,21950,21950,0
|
|
20241106,185200,574087250,21950,21950,21950,21950,0
|
|
20241106,185100,574087250,21950,21950,21950,21950,0
|
|
20241106,185000,574087250,21950,21950,21950,21950,0
|
|
20241106,184900,574087250,21950,21950,21950,21950,0
|
|
20241106,184800,574087250,21950,21950,21950,21950,0
|
|
20241106,184700,574087250,21950,21950,21950,21950,0
|
|
20241106,184600,574087250,21950,21950,21950,21950,0
|
|
20241106,184500,574087250,21950,21950,21950,21950,0
|
|
20241106,184400,574087250,21950,21950,21950,21950,0
|
|
20241106,184300,574087250,21950,21950,21950,21950,0
|
|
20241106,184200,574087250,21950,21950,21950,21950,0
|
|
20241106,184100,574087250,21950,21950,21950,21950,0
|
|
20241106,184000,574087250,21950,21950,21950,21950,0
|
|
20241106,183900,574087250,21950,21950,21950,21950,412
|
|
20241106,183800,574087250,21950,21950,21950,21950,0
|
|
20241106,183700,574087250,21950,21950,21950,21950,0
|
|
20241106,183600,574087250,21950,21950,21950,21950,0
|
|
20241106,183500,574087250,21950,21950,21950,21950,0
|
|
20241106,183400,574087250,21950,21950,21950,21950,0
|
|
20241106,183300,574087250,21950,21950,21950,21950,0
|
|
20241106,183200,574087250,21950,21950,21950,21950,0
|
|
20241106,183100,574087250,21950,21950,21950,21950,0
|
|
20241106,183000,574087250,21950,21950,21950,21950,0
|
|
20241106,182900,574087250,21950,21950,21950,21950,0
|
|
20241106,182800,574087250,21950,21950,21950,21950,0
|
|
20241106,182700,574087250,21950,21950,21950,21950,0
|
|
20241106,182600,574087250,21950,21950,21950,21950,0
|
|
20241106,182500,574087250,21950,21950,21950,21950,0
|
|
20241106,182400,574087250,21950,21950,21950,21950,0
|
|
20241106,182300,574087250,21950,21950,21950,21950,0
|
|
20241106,182200,574087250,21950,21950,21950,21950,0
|
|
20241106,182100,574087250,21950,21950,21950,21950,0
|
|
20241106,182000,574087250,21950,21950,21950,21950,0
|
|
20241106,181900,574087250,21950,21950,21950,21950,0
|
|
20241106,181800,574087250,21950,21950,21950,21950,0
|
|
20241106,181700,574087250,21950,21950,21950,21950,0
|
|
20241106,181600,574087250,21950,21950,21950,21950,0
|
|
20241106,181500,574087250,21950,21950,21950,21950,0
|
|
20241106,181400,574087250,21950,21950,21950,21950,0
|
|
20241106,181300,574087250,21950,21950,21950,21950,0
|
|
20241106,181200,574087250,21950,21950,21950,21950,0
|
|
20241106,181100,574087250,21950,21950,21950,21950,0
|
|
20241106,181000,574087250,21950,21950,21950,21950,0
|
|
20241106,180900,574087250,21950,21950,21950,21950,412
|
|
20241106,180800,574087250,21950,21950,21950,21950,0
|
|
20241106,180700,574087250,21950,21950,21950,21950,0
|
|
20241106,180600,574087250,21950,21950,21950,21950,0
|
|
20241106,180500,574087250,21950,21950,21950,21950,0
|
|
20241106,180400,574087250,21950,21950,21950,21950,0
|
|
20241106,180300,574087250,21950,21950,21950,21950,0
|
|
20241106,180200,574087250,21950,21950,21950,21950,0
|
|
20241106,180100,574087250,21950,21950,21950,21950,0
|
|
20241106,180000,574087250,21950,21950,21950,21950,0
|
|
20241106,175900,574087250,21950,21950,21950,21950,0
|
|
20241106,175800,574087250,21950,21950,21950,21950,0
|
|
20241106,175700,574087250,21950,21950,21950,21950,0
|
|
20241106,175600,574087250,21950,21950,21950,21950,0
|
|
20241106,175500,574087250,21950,21950,21950,21950,0
|
|
20241106,175400,574087250,21950,21950,21950,21950,0
|
|
20241106,175300,574087250,21950,21950,21950,21950,0
|
|
20241106,175200,574087250,21950,21950,21950,21950,0
|
|
20241106,175100,574087250,21950,21950,21950,21950,0
|
|
20241106,175000,574087250,21950,21950,21950,21950,0
|
|
20241106,174900,574087250,21950,21950,21950,21950,0
|
|
20241106,174800,574087250,21950,21950,21950,21950,0
|
|
20241106,174700,574087250,21950,21950,21950,21950,0
|
|
20241106,174600,574087250,21950,21950,21950,21950,0
|
|
20241106,174500,574087250,21950,21950,21950,21950,0
|
|
20241106,174400,574087250,21950,21950,21950,21950,0
|
|
20241106,174300,574087250,21950,21950,21950,21950,0
|
|
20241106,174200,574087250,21950,21950,21950,21950,0
|
|
20241106,174100,574087250,21950,21950,21950,21950,0
|
|
20241106,174000,574087250,21950,21950,21950,21950,0
|
|
20241106,173900,574087250,21950,21950,21950,21950,412
|
|
20241106,173800,574087250,21950,21950,21950,21950,0
|
|
20241106,173700,574087250,21950,21950,21950,21950,0
|
|
20241106,173600,574087250,21950,21950,21950,21950,0
|
|
20241106,173500,574087250,21950,21950,21950,21950,0
|
|
20241106,173400,574087250,21950,21950,21950,21950,0
|
|
20241106,173300,574087250,21950,21950,21950,21950,0
|
|
20241106,173200,574087250,21950,21950,21950,21950,0
|
|
20241106,173100,574087250,21950,21950,21950,21950,0
|
|
20241106,173000,574087250,21950,21950,21950,21950,0
|
|
20241106,172900,574087250,21950,21950,21950,21950,0
|
|
20241106,172800,574087250,21950,21950,21950,21950,0
|
|
20241106,172700,574087250,21950,21950,21950,21950,0
|
|
20241106,172600,574087250,21950,21950,21950,21950,0
|
|
20241106,172500,574087250,21950,21950,21950,21950,0
|
|
20241106,172400,574087250,21950,21950,21950,21950,0
|
|
20241106,172300,574087250,21950,21950,21950,21950,0
|
|
20241106,172200,574087250,21950,21950,21950,21950,0
|
|
20241106,172100,574087250,21950,21950,21950,21950,0
|
|
20241106,172000,574087250,21950,21950,21950,21950,0
|
|
20241106,171900,574087250,21950,21950,21950,21950,0
|
|
20241106,171800,574087250,21950,21950,21950,21950,0
|
|
20241106,171700,574087250,21950,21950,21950,21950,0
|
|
20241106,171600,574087250,21950,21950,21950,21950,0
|
|
20241106,171500,574087250,21950,21950,21950,21950,0
|
|
20241106,171400,574087250,21950,21950,21950,21950,0
|
|
20241106,171300,574087250,21950,21950,21950,21950,0
|
|
20241106,171200,574087250,21950,21950,21950,21950,0
|
|
20241106,171100,574087250,21950,21950,21950,21950,0
|
|
20241106,171000,574087250,21950,21950,21950,21950,0
|
|
20241106,170900,574087250,21950,21950,21950,21950,412
|
|
20241106,170800,574087250,21950,21950,21950,21950,0
|
|
20241106,170700,574087250,21950,21950,21950,21950,0
|
|
20241106,170600,574087250,21950,21950,21950,21950,0
|
|
20241106,170500,574087250,21950,21950,21950,21950,0
|
|
20241106,170400,574087250,21950,21950,21950,21950,0
|
|
20241106,170300,574087250,21950,21950,21950,21950,0
|
|
20241106,170200,574087250,21950,21950,21950,21950,0
|
|
20241106,170100,574087250,21950,21950,21950,21950,0
|
|
20241106,170000,574087250,21950,21950,21950,21950,0
|
|
20241106,165900,574087250,21950,21950,21950,21950,0
|
|
20241106,165800,574087250,21950,21950,21950,21950,0
|
|
20241106,165700,574087250,21950,21950,21950,21950,0
|
|
20241106,165600,574087250,21950,21950,21950,21950,0
|
|
20241106,165500,574087250,21950,21950,21950,21950,0
|
|
20241106,165400,574087250,21950,21950,21950,21950,0
|
|
20241106,165300,574087250,21950,21950,21950,21950,0
|
|
20241106,165200,574087250,21950,21950,21950,21950,0
|
|
20241106,165100,574087250,21950,21950,21950,21950,0
|
|
20241106,165000,574087250,21950,21950,21950,21950,0
|
|
20241106,164900,574087250,21950,21950,21950,21950,0
|
|
20241106,164800,574087250,21950,21950,21950,21950,0
|
|
20241106,164700,574087250,21950,21950,21950,21950,0
|
|
20241106,164600,574087250,21950,21950,21950,21950,0
|
|
20241106,164500,574087250,21950,21950,21950,21950,0
|
|
20241106,164400,574087250,21950,21950,21950,21950,0
|
|
20241106,164300,574087250,21950,21950,21950,21950,0
|
|
20241106,164200,574087250,21950,21950,21950,21950,0
|
|
20241106,164100,574087250,21950,21950,21950,21950,0
|
|
20241106,164000,574087250,21950,21950,21950,21950,0
|
|
20241106,163900,574087250,21950,21950,21950,21950,412
|
|
20241106,163800,574087250,21950,21950,21950,21950,0
|
|
20241106,163700,574087250,21950,21950,21950,21950,0
|
|
20241106,163600,574087250,21950,21950,21950,21950,0
|
|
20241106,163500,574087250,21950,21950,21950,21950,0
|
|
20241106,163400,574087250,21950,21950,21950,21950,0
|
|
20241106,163300,574087250,21950,21950,21950,21950,0
|
|
20241106,163200,574087250,21950,21950,21950,21950,0
|
|
20241106,163100,574087250,21950,21950,21950,21950,0
|
|
20241106,163000,574087250,21950,21950,21950,21950,0
|
|
20241106,162900,574087250,21950,21950,21950,21950,0
|
|
20241106,162800,574087250,21950,21950,21950,21950,0
|
|
20241106,162700,574087250,21950,21950,21950,21950,0
|
|
20241106,162600,574087250,21950,21950,21950,21950,0
|
|
20241106,162500,574087250,21950,21950,21950,21950,0
|
|
20241106,162400,574087250,21950,21950,21950,21950,0
|
|
20241106,162300,574087250,21950,21950,21950,21950,0
|
|
20241106,162200,574087250,21950,21950,21950,21950,0
|
|
20241106,162100,574087250,21950,21950,21950,21950,0
|
|
20241106,162000,574087250,21950,21950,21950,21950,0
|
|
20241106,161900,574087250,21950,21950,21950,21950,0
|
|
20241106,161800,574087250,21950,21950,21950,21950,0
|
|
20241106,161700,574087250,21950,21950,21950,21950,0
|
|
20241106,161600,574087250,21950,21950,21950,21950,0
|
|
20241106,161500,574087250,21950,21950,21950,21950,0
|
|
20241106,161400,574087250,21950,21950,21950,21950,0
|
|
20241106,161300,574087250,21950,21950,21950,21950,0
|
|
20241106,161200,574087250,21950,21950,21950,21950,0
|
|
20241106,161100,574087250,21950,21950,21950,21950,0
|
|
20241106,161000,574087250,21950,21950,21950,21950,0
|
|
20241106,160900,574087250,21950,21950,21950,21950,412
|
|
20241106,160800,574087250,21950,21950,21950,21950,0
|
|
20241106,160700,574087250,21950,21950,21950,21950,0
|
|
20241106,160600,574087250,21950,21950,21950,21950,0
|
|
20241106,160500,574087250,21950,21950,21950,21950,0
|
|
20241106,160400,574087250,21950,21950,21950,21950,0
|
|
20241106,160300,574087250,21950,21950,21950,21950,0
|
|
20241106,160200,574087250,21950,21950,21950,21950,0
|
|
20241106,160100,574087250,21950,21950,21950,21950,0
|
|
20241106,160000,574087250,21950,21950,21950,21950,0
|
|
20241106,155900,574087250,21950,21950,21950,21950,0
|
|
20241106,155800,574087250,21950,21950,21950,21950,0
|
|
20241106,155700,574087250,21950,21950,21950,21950,0
|
|
20241106,155600,574087250,21950,21950,21950,21950,0
|
|
20241106,155500,574087250,21950,21950,21950,21950,0
|
|
20241106,155400,574087250,21950,21950,21950,21950,0
|
|
20241106,155300,574087250,21950,21950,21950,21950,0
|
|
20241106,155200,574087250,21950,21950,21950,21950,0
|
|
20241106,155100,574087250,21950,21950,21950,21950,0
|
|
20241106,155000,574087250,21950,21950,21950,21950,0
|
|
20241106,154900,574087250,21950,21950,21950,21950,0
|
|
20241106,154800,574087250,21950,21950,21950,21950,0
|
|
20241106,154700,574087250,21950,21950,21950,21950,0
|
|
20241106,154600,574087250,21950,21950,21950,21950,0
|
|
20241106,154500,574087250,21950,21950,21950,21950,0
|
|
20241106,154400,574087250,21950,21950,21950,21950,0
|
|
20241106,154300,574087250,21950,21950,21950,21950,0
|
|
20241106,154200,574087250,21950,21950,21950,21950,0
|
|
20241106,154100,574087250,21950,21950,21950,21950,0
|
|
20241106,154000,574087250,21950,21950,21950,21950,0
|
|
20241106,153900,574087250,21950,21950,21950,21950,412
|
|
20241106,153800,574087250,21950,21950,21950,21950,0
|
|
20241106,153700,574087250,21950,21950,21950,21950,0
|
|
20241106,153600,574087250,21950,21950,21950,21950,0
|
|
20241106,153500,574087250,21950,21950,21950,21950,0
|
|
20241106,153400,574087250,21950,21950,21950,21950,0
|
|
20241106,153300,574087250,21950,21950,21950,21950,0
|
|
20241106,153200,574087250,21950,21950,21950,21950,0
|
|
20241106,153100,574087250,21950,21950,21950,21950,0
|
|
20241106,153000,574087250,21950,21950,21950,21950,412
|
|
20241106,152900,565043850,22000,22000,22000,22000,0
|
|
20241106,152800,565043850,22000,22000,22000,22000,0
|
|
20241106,152700,565043850,22000,22000,22000,22000,0
|
|
20241106,152600,565043850,22000,22000,22000,22000,0
|
|
20241106,152500,565043850,22000,22000,22000,22000,0
|
|
20241106,152400,565043850,22000,22000,22000,22000,0
|
|
20241106,152300,565043850,22000,22000,22000,22000,0
|
|
20241106,152200,565043850,22000,22000,22000,22000,0
|
|
20241106,152100,565043850,22000,22000,22000,22000,0
|
|
20241106,152000,565043850,22000,22000,22000,22000,0
|
|
20241106,151900,565043850,22000,21950,22000,21950,31
|
|
20241106,151800,564361900,21950,22000,22000,21950,95
|
|
20241106,151700,562276600,21950,21950,21950,21950,60
|
|
20241106,151600,560959600,21950,22000,22000,21950,41
|
|
20241106,151500,560059600,22000,22000,22000,22000,29
|
|
20241106,151400,559421600,22000,22000,22000,22000,0
|
|
20241106,151300,559421600,22000,22050,22050,22000,446
|
|
20241106,151200,549587800,22050,22000,22050,22000,45
|
|
20241106,151100,548595600,22000,22000,22000,22000,60
|
|
20241106,151000,547275600,21950,22000,22000,21950,36
|
|
20241106,150900,546485200,22000,22000,22000,22000,110
|
|
20241106,150800,544065200,22000,21950,22000,21950,11
|
|
20241106,150700,543823700,21950,22000,22000,21950,8
|
|
20241106,150600,543647900,21950,21950,21950,21950,0
|
|
20241106,150500,543647900,21950,22050,22050,21950,121
|
|
20241106,150400,540987500,22050,22050,22050,22050,6
|
|
20241106,150300,540855200,22050,22050,22050,22000,53
|
|
20241106,150200,539688900,22050,22050,22050,22050,3
|
|
20241106,150100,539622750,22000,22000,22000,22000,25
|
|
20241106,150000,539072750,22000,22000,22050,22000,601
|
|
20241106,145900,525850700,22050,22050,22050,22050,1
|
|
20241106,145800,525828650,22000,22000,22000,22000,0
|
|
20241106,145700,525828650,22000,22050,22050,22000,12
|
|
20241106,145600,525564100,22050,22050,22050,22050,1
|
|
20241106,145500,525542050,22000,22000,22000,22000,0
|
|
20241106,145400,525542050,22000,22000,22000,22000,10
|
|
20241106,145300,525322050,21950,21950,21950,21950,196
|
|
20241106,145200,521019850,21950,21950,21950,21900,432
|
|
20241106,145100,511547900,21950,21950,21950,21950,2
|
|
20241106,145000,511504000,21950,21950,21950,21950,0
|
|
20241106,144900,511504000,21950,22150,22150,21950,11
|
|
20241106,144800,511262350,22150,22000,22150,21900,792
|
|
20241106,144700,493841300,22000,22050,22050,22000,751
|
|
20241106,144600,477301500,22050,22050,22050,22050,1
|
|
20241106,144500,477279450,22050,22100,22100,22050,18
|
|
20241106,144400,476881750,22100,22100,22100,22100,0
|
|
20241106,144300,476881750,22100,22100,22100,22100,0
|
|
20241106,144200,476881750,22100,22100,22100,22100,5
|
|
20241106,144100,476771250,22100,22100,22100,22100,20
|
|
20241106,144000,476329250,22100,22100,22100,22100,4
|
|
20241106,143900,476240850,22100,22100,22100,22100,10
|
|
20241106,143800,476019850,22100,22100,22100,22100,0
|
|
20241106,143700,476019850,22100,22100,22100,22100,0
|
|
20241106,143600,476019850,22100,22100,22100,22100,0
|
|
20241106,143500,476019850,22100,22100,22100,22100,1
|
|
20241106,143400,475997750,22150,22150,22150,22150,1
|
|
20241106,143300,475975600,22050,22100,22100,22050,19
|
|
20241106,143200,475555800,22150,22150,22150,22150,5
|
|
20241106,143100,475445050,22150,22150,22150,22150,2
|
|
20241106,143000,475400750,22150,22150,22150,22150,0
|
|
20241106,142900,475400750,22150,22150,22150,22150,4
|
|
20241106,142800,475312150,22150,22100,22150,22100,22
|
|
20241106,142700,474825900,22150,22150,22150,22150,2
|
|
20241106,142600,474781600,22150,22150,22150,22150,0
|
|
20241106,142500,474781600,22150,22150,22150,22150,0
|
|
20241106,142400,474781600,22150,22150,22150,22150,2
|
|
20241106,142300,474737300,22100,22100,22100,22100,20
|
|
20241106,142200,474295300,22100,22100,22100,22100,0
|
|
20241106,142100,474295300,22100,22100,22100,22100,3
|
|
20241106,142000,474229000,22150,22100,22150,22100,35
|
|
20241106,141900,473455250,22100,22100,22100,22100,32
|
|
20241106,141800,472748050,22100,22100,22100,22100,20
|
|
20241106,141700,472306050,22100,22100,22100,22050,23
|
|
20241106,141600,471797850,22100,22100,22100,22100,60
|
|
20241106,141500,470471850,22100,22100,22100,22100,0
|
|
20241106,141400,470471850,22100,22100,22100,22100,32
|
|
20241106,141300,469764650,22150,22100,22150,22100,15
|
|
20241106,141200,469432750,22100,22100,22100,22100,3
|
|
20241106,141100,469366450,22150,22150,22150,22150,0
|
|
20241106,141000,469366450,22150,22150,22150,22150,1
|
|
20241106,140900,469344300,22150,22050,22150,22000,201
|
|
20241106,140800,464917900,22050,22100,22100,22050,69
|
|
20241106,140700,463393450,22100,22100,22100,22100,1
|
|
20241106,140600,463371350,22100,22050,22100,22050,307
|
|
20241106,140500,456586850,22050,22100,22100,22050,327
|
|
20241106,140400,449370500,22100,22100,22100,22100,67
|
|
20241106,140300,447889800,22050,22100,22100,22050,59
|
|
20241106,140200,446586400,22100,22050,22100,21950,943
|
|
20241106,140100,425841200,22100,22200,22200,22100,8
|
|
20241106,140000,425664050,22100,22150,22150,22100,567
|
|
20241106,135900,413130000,22300,22200,22300,22200,3
|
|
20241106,135800,413063300,22300,22300,22300,22300,1
|
|
20241106,135700,413041000,22200,22300,22300,22200,95
|
|
20241106,135600,410931800,22250,22250,22250,22250,1
|
|
20241106,135500,410909550,22300,22200,22300,22200,104
|
|
20241106,135400,408600350,22300,22300,22300,22300,2
|
|
20241106,135300,408555750,22300,22300,22300,22300,1
|
|
20241106,135200,408533450,22300,22300,22300,22300,0
|
|
20241106,135100,408533450,22300,22300,22300,22300,1
|
|
20241106,135000,408511150,22300,22200,22350,22100,533
|
|
20241106,134900,396693850,22350,22350,22350,22150,331
|
|
20241106,134800,389351600,22400,22400,22400,22400,0
|
|
20241106,134700,389351600,22400,22400,22400,22400,12
|
|
20241106,134600,389082800,22400,22300,22400,22250,49
|
|
20241106,134500,387992100,22400,22400,22400,22400,0
|
|
20241106,134400,387992100,22400,22350,22400,22350,3
|
|
20241106,134300,387925000,22300,22300,22300,22300,30
|
|
20241106,134200,387256000,22250,22250,22250,22250,40
|
|
20241106,134100,386366000,22250,22250,22250,22250,18
|
|
20241106,134000,385965500,22250,22250,22250,22250,31
|
|
20241106,133900,385275750,22250,22250,22250,22250,33
|
|
20241106,133800,384541500,22250,22200,22250,22200,33
|
|
20241106,133700,383808850,22200,22250,22300,22200,151
|
|
20241106,133600,380452950,22450,22450,22450,22450,0
|
|
20241106,133500,380452950,22450,22450,22450,22450,1
|
|
20241106,133400,380430500,22450,22300,22450,22250,9
|
|
20241106,133300,380229850,22300,22250,22300,22250,74
|
|
20241106,133200,378582550,22300,22250,22300,22150,323
|
|
20241106,133100,371419150,22350,22250,22350,22250,76
|
|
20241106,133000,369725300,22250,22250,22250,22250,1
|
|
20241106,132900,369703050,22250,22150,22250,22150,3
|
|
20241106,132800,369636500,22250,22250,22250,22250,4
|
|
20241106,132700,369547500,22250,22250,22250,22250,7
|
|
20241106,132600,369391750,22300,22300,22300,22300,3
|
|
20241106,132500,369324850,22300,22300,22300,22300,1
|
|
20241106,132400,369302550,22300,22300,22300,22300,1
|
|
20241106,132300,369280250,22150,22350,22350,22150,611
|
|
20241106,132200,355687100,22250,22250,22250,22250,0
|
|
20241106,132100,355687100,22250,22350,22350,22250,575
|
|
20241106,132000,342866500,22500,22500,22500,22500,0
|
|
20241106,131900,342866500,22500,22500,22500,22500,4
|
|
20241106,131800,342776500,22500,22300,22550,22300,222
|
|
20241106,131700,337825250,22350,22400,22400,22350,96
|
|
20241106,131600,335675950,22400,22500,22500,22400,81
|
|
20241106,131500,333854650,22600,22400,22600,22400,506
|
|
20241106,131400,322419250,22400,22300,22400,22300,650
|
|
20241106,131300,307898350,22300,22100,22300,22100,71
|
|
20241106,131200,306329050,22100,22300,22300,22100,202
|
|
20241106,131100,301854150,22300,22250,22300,22200,102
|
|
20241106,131000,299584650,22250,22250,22250,22250,2
|
|
20241106,130900,299540150,22250,22250,22250,22100,621
|
|
20241106,130800,285804450,22150,22250,22300,22150,1056
|
|
20241106,130700,262395500,22350,22450,22450,22250,111
|
|
20241106,130600,259919000,22450,22400,22450,22350,11
|
|
20241106,130500,259672900,22400,22500,22500,22400,622
|
|
20241106,130400,245735850,22500,22500,22500,22500,203
|
|
20241106,130300,241168350,22500,22500,22500,22500,0
|
|
20241106,130200,241168350,22500,22500,22500,22500,0
|
|
20241106,130100,241168350,22500,22550,22550,22500,450
|
|
20241106,130000,231032550,22650,22650,22650,22650,2
|
|
20241106,125900,230987250,22650,22550,22650,22550,3
|
|
20241106,125800,230919500,22650,22650,22650,22650,1
|
|
20241106,125700,230896850,22650,22650,22650,22650,0
|
|
20241106,125600,230896850,22650,22650,22650,22550,148
|
|
20241106,125500,227555500,22650,22700,22700,22650,69
|
|
20241106,125400,225992000,22750,22750,22750,22750,1
|
|
20241106,125300,225969250,22750,22750,22750,22750,0
|
|
20241106,125200,225969250,22750,22750,22750,22750,0
|
|
20241106,125100,225969250,22750,22750,22750,22750,0
|
|
20241106,125000,225969250,22750,22750,22750,22750,0
|
|
20241106,124900,225969250,22750,22750,22750,22750,0
|
|
20241106,124800,225969250,22750,22750,22750,22750,0
|
|
20241106,124700,225969250,22750,22750,22750,22750,0
|
|
20241106,124600,225969250,22750,22750,22750,22750,16
|
|
20241106,124500,225605250,22800,22750,22800,22750,8
|
|
20241106,124400,225423200,22750,22750,22750,22750,0
|
|
20241106,124300,225423200,22750,22750,22750,22750,0
|
|
20241106,124200,225423200,22750,22750,22750,22750,0
|
|
20241106,124100,225423200,22750,22750,22750,22750,37
|
|
20241106,124000,224581450,22750,22700,22750,22700,71
|
|
20241106,123900,222968400,22700,22650,22700,22650,66
|
|
20241106,123800,221473450,22600,22650,22650,22600,137
|
|
20241106,123700,218377200,22750,22750,22750,22750,0
|
|
20241106,123600,218377200,22750,22750,22750,22750,0
|
|
20241106,123500,218377200,22750,22750,22750,22750,0
|
|
20241106,123400,218377200,22750,22750,22750,22750,1
|
|
20241106,123300,218354450,22600,22650,22650,22600,826
|
|
20241106,123200,199675100,22700,22700,22700,22700,752
|
|
20241106,123100,182604700,22900,22900,22900,22900,0
|
|
20241106,123000,182604700,22900,22800,22900,22750,400
|
|
20241106,122900,173487800,22850,22850,22850,22850,5
|
|
20241106,122800,173373550,22850,22850,22850,22850,0
|
|
20241106,122700,173373550,22850,22850,22850,22850,0
|
|
20241106,122600,173373550,22850,22850,22850,22850,0
|
|
20241106,122500,173373550,22850,22850,22850,22850,19
|
|
20241106,122400,172939400,22850,22850,22850,22850,0
|
|
20241106,122300,172939400,22850,22850,22850,22850,0
|
|
20241106,122200,172939400,22850,22850,22850,22850,1
|
|
20241106,122100,172916550,22900,22900,22900,22900,12
|
|
20241106,122000,172641750,22900,22900,22900,22900,0
|
|
20241106,121900,172641750,22900,22900,22900,22900,1
|
|
20241106,121800,172618850,22850,22850,22850,22850,10
|
|
20241106,121700,172390350,22900,22900,22900,22900,1
|
|
20241106,121600,172367450,22900,22900,22900,22900,0
|
|
20241106,121500,172367450,22900,22900,22900,22900,1
|
|
20241106,121400,172344550,22850,22850,22850,22850,10
|
|
20241106,121300,172116050,22950,22950,22950,22950,0
|
|
20241106,121200,172116050,22950,22950,22950,22950,0
|
|
20241106,121100,172116050,22950,22950,22950,22950,0
|
|
20241106,121000,172116050,22950,22950,22950,22950,0
|
|
20241106,120900,172116050,22950,22950,22950,22950,1
|
|
20241106,120800,172093100,22850,22850,22850,22850,30
|
|
20241106,120700,171407600,22950,22950,22950,22950,2
|
|
20241106,120600,171361700,22950,22850,22950,22850,6
|
|
20241106,120500,171224500,22950,22950,22950,22950,1
|
|
20241106,120400,171201550,22900,22850,22900,22800,319
|
|
20241106,120300,163903150,22900,22900,22900,22900,2
|
|
20241106,120200,163857350,22900,22900,22900,22900,10
|
|
20241106,120100,163628350,22900,22900,22900,22900,0
|
|
20241106,120000,163628350,22900,22900,22900,22900,42
|
|
20241106,115900,162666550,22900,22900,22900,22900,1
|
|
20241106,115800,162643650,22850,22850,22850,22850,13
|
|
20241106,115700,162346600,22800,22850,22850,22800,99
|
|
20241106,115600,160084500,22850,22850,22850,22850,0
|
|
20241106,115500,160084500,22850,22850,22850,22850,0
|
|
20241106,115400,160084500,22850,22850,22850,22850,0
|
|
20241106,115300,160084500,22850,22850,22850,22850,1
|
|
20241106,115200,160061650,22900,22900,22900,22900,0
|
|
20241106,115100,160061650,22900,22900,22900,22900,1
|
|
20241106,115000,160038750,22900,22900,22900,22900,73
|
|
20241106,114900,158367050,22950,23000,23000,22950,9
|
|
20241106,114800,158160450,23100,23100,23100,23100,0
|
|
20241106,114700,158160450,23100,23100,23100,23100,0
|
|
20241106,114600,158160450,23100,23100,23100,23100,0
|
|
20241106,114500,158160450,23100,23100,23100,23100,0
|
|
20241106,114400,158160450,23100,23100,23100,23100,0
|
|
20241106,114300,158160450,23100,23100,23100,23100,0
|
|
20241106,114200,158160450,23100,22950,23100,22950,101
|
|
20241106,114100,155842350,22950,22950,22950,22950,0
|
|
20241106,114000,155842350,22950,22950,22950,22950,1
|
|
20241106,113900,155819400,23200,22950,23200,22950,6
|
|
20241106,113800,155681050,22900,22900,22900,22900,5
|
|
20241106,113700,155566550,22900,22950,22950,22900,16
|
|
20241106,113600,155199650,23000,23200,23200,23000,16
|
|
20241106,113500,154831450,23200,23000,23200,23000,41
|
|
20241106,113400,153888250,23200,23050,23200,23050,5
|
|
20241106,113300,153772750,23050,23050,23050,23050,1
|
|
20241106,113200,153749700,23050,23050,23050,23050,51
|
|
20241106,113100,152574150,23000,23000,23000,23000,0
|
|
20241106,113000,152574150,23000,23000,23000,23000,0
|
|
20241106,112900,152574150,23000,23050,23050,23000,107
|
|
20241106,112800,150112650,23050,23200,23250,23050,380
|
|
20241106,112700,141338250,23200,23200,23200,23200,0
|
|
20241106,112600,141338250,23200,23200,23200,23200,4
|
|
20241106,112500,141245450,23200,23200,23200,23200,0
|
|
20241106,112400,141245450,23200,23200,23200,23200,0
|
|
20241106,112300,141245450,23200,23200,23200,23200,0
|
|
20241106,112200,141245450,23200,23200,23200,23200,2
|
|
20241106,112100,141199050,23200,23200,23200,23200,4
|
|
20241106,112000,141106250,23150,23150,23150,23150,64
|
|
20241106,111900,139624650,23150,23150,23150,23150,0
|
|
20241106,111800,139624650,23150,23150,23150,23150,201
|
|
20241106,111700,134971500,23200,23200,23200,23200,0
|
|
20241106,111600,134971500,23200,23200,23200,23200,48
|
|
20241106,111500,133857900,23200,23200,23200,23200,0
|
|
20241106,111400,133857900,23200,23200,23200,23200,1
|
|
20241106,111300,133834700,23200,23250,23250,23200,20
|
|
20241106,111200,133370100,23300,23300,23300,23300,0
|
|
20241106,111100,133370100,23300,23300,23300,23300,0
|
|
20241106,111000,133370100,23300,23300,23300,23300,0
|
|
20241106,110900,133370100,23300,23300,23300,23300,0
|
|
20241106,110800,133370100,23300,23300,23300,23300,0
|
|
20241106,110700,133370100,23300,23300,23300,23300,0
|
|
20241106,110600,133370100,23300,23300,23300,23300,51
|
|
20241106,110500,132181800,23300,23300,23300,23300,0
|
|
20241106,110400,132181800,23300,23300,23300,23300,0
|
|
20241106,110300,132181800,23300,23400,23400,23250,58
|
|
20241106,110200,130825600,23550,23550,23550,23550,0
|
|
20241106,110100,130825600,23550,23550,23550,23550,1
|
|
20241106,110000,130802050,23550,23550,23550,23550,0
|
|
20241106,105900,130802050,23550,23550,23550,23550,0
|
|
20241106,105800,130802050,23550,23550,23550,23550,5
|
|
20241106,105700,130684300,23550,23550,23550,23550,0
|
|
20241106,105600,130684300,23550,23550,23550,23550,0
|
|
20241106,105500,130684300,23550,23550,23550,23550,0
|
|
20241106,105400,130684300,23550,23550,23550,23550,0
|
|
20241106,105300,130684300,23550,23550,23550,23550,0
|
|
20241106,105200,130684300,23550,23550,23550,23550,0
|
|
20241106,105100,130684300,23550,23550,23550,23550,1
|
|
20241106,105000,130660750,23400,23400,23400,23400,2
|
|
20241106,104900,130613950,23550,23550,23550,23550,9
|
|
20241106,104800,130402000,23600,23600,23600,23600,0
|
|
20241106,104700,130402000,23600,23600,23600,23600,0
|
|
20241106,104600,130402000,23600,23600,23600,23600,0
|
|
20241106,104500,130402000,23600,23600,23600,23600,0
|
|
20241106,104400,130402000,23600,23600,23600,23600,0
|
|
20241106,104300,130402000,23600,23600,23600,23600,0
|
|
20241106,104200,130402000,23600,23600,23600,23600,0
|
|
20241106,104100,130402000,23600,23600,23600,23600,0
|
|
20241106,104000,130402000,23600,23600,23600,23600,0
|
|
20241106,103900,130402000,23600,23600,23600,23600,0
|
|
20241106,103800,130402000,23600,23600,23600,23600,0
|
|
20241106,103700,130402000,23600,23600,23600,23600,7
|
|
20241106,103600,130236800,23450,23450,23450,23450,0
|
|
20241106,103500,130236800,23450,23450,23450,23450,1
|
|
20241106,103400,130213350,23550,23550,23550,23550,0
|
|
20241106,103300,130213350,23550,23550,23550,23550,0
|
|
20241106,103200,130213350,23550,23550,23550,23550,41
|
|
20241106,103100,129247800,23550,23500,23550,23500,168
|
|
20241106,103000,125296650,23500,23500,23500,23500,0
|
|
20241106,102900,125296650,23500,23500,23500,23500,7
|
|
20241106,102800,125132150,23550,23500,23550,23500,84
|
|
20241106,102700,123157100,23500,23450,23500,23450,126
|
|
20241106,102600,120201350,23500,23500,23500,23500,0
|
|
20241106,102500,120201350,23500,23500,23500,23500,0
|
|
20241106,102400,120201350,23500,23500,23500,23500,1
|
|
20241106,102300,120177850,23450,23450,23450,23450,114
|
|
20241106,102200,117504550,23450,23450,23450,23450,0
|
|
20241106,102100,117504550,23450,23450,23450,23450,0
|
|
20241106,102000,117504550,23450,23450,23450,23450,0
|
|
20241106,101900,117504550,23450,23450,23450,23450,0
|
|
20241106,101800,117504550,23450,23450,23450,23450,7
|
|
20241106,101700,117340400,23500,23450,23500,23450,5
|
|
20241106,101600,117222950,23450,23450,23450,23450,11
|
|
20241106,101500,116965000,23350,23350,23350,23350,12
|
|
20241106,101400,116684800,23200,23200,23200,23200,1
|
|
20241106,101300,116661600,23350,23350,23350,23350,0
|
|
20241106,101200,116661600,23350,23350,23350,23350,0
|
|
20241106,101100,116661600,23350,23350,23350,23350,0
|
|
20241106,101000,116661600,23350,23350,23350,23350,0
|
|
20241106,100900,116661600,23350,23350,23350,23350,0
|
|
20241106,100800,116661600,23350,23350,23350,23350,0
|
|
20241106,100700,116661600,23350,23350,23350,23350,1
|
|
20241106,100600,116638250,23350,23350,23350,23350,0
|
|
20241106,100500,116638250,23350,23350,23350,23350,7
|
|
20241106,100400,116474800,23350,23350,23350,23350,11
|
|
20241106,100300,116217950,23350,23350,23350,23350,2
|
|
20241106,100200,116171250,23350,23250,23350,23250,10
|
|
20241106,100100,115938150,23250,23250,23250,23250,0
|
|
20241106,100000,115938150,23250,23250,23250,23250,1
|
|
20241106,095900,115914900,23150,23200,23200,23150,42
|
|
20241106,095800,114942500,23200,23350,23350,23200,266
|
|
20241106,095700,108757800,23350,23350,23350,23350,0
|
|
20241106,095600,108757800,23350,23350,23350,23350,0
|
|
20241106,095500,108757800,23350,23350,23350,23350,9
|
|
20241106,095400,108547650,23350,23350,23350,23350,0
|
|
20241106,095300,108547650,23350,23350,23350,23350,5
|
|
20241106,095200,108430900,23350,23250,23350,23250,8
|
|
20241106,095100,108244800,23250,23250,23350,23250,16
|
|
20241106,095000,107872300,23350,23300,23350,23250,127
|
|
20241106,094900,104913300,23350,23350,23350,23350,28
|
|
20241106,094800,104259500,23350,23350,23350,23350,60
|
|
20241106,094700,102858500,23500,23500,23500,23500,3
|
|
20241106,094600,102788000,23500,23350,23500,23350,5
|
|
20241106,094500,102671100,23500,23400,23500,23350,27
|
|
20241106,094400,102039350,23500,23500,23500,23500,10
|
|
20241106,094300,101804350,23500,23500,23500,23500,2
|
|
20241106,094200,101757350,23500,23500,23500,23400,9
|
|
20241106,094100,101546450,23500,23500,23500,23500,3
|
|
20241106,094000,101475950,23500,23500,23500,23500,0
|
|
20241106,093900,101475950,23500,23500,23500,23500,21
|
|
20241106,093800,100982450,23500,23500,23500,23500,3
|
|
20241106,093700,100911950,23500,23500,23500,23500,1
|
|
20241106,093600,100888450,23450,23400,23450,23400,43
|
|
20241106,093500,99881550,23400,23500,23500,23350,336
|
|
20241106,093400,92008250,23500,23500,23500,23500,4
|
|
20241106,093300,91914250,23500,23500,23500,23500,0
|
|
20241106,093200,91914250,23500,23500,23500,23500,85
|
|
20241106,093100,89916750,23600,23600,23600,23600,0
|
|
20241106,093000,89916750,23600,23600,23600,23600,1
|
|
20241106,092900,89893150,23600,23600,23600,23600,1
|
|
20241106,092800,89869550,23600,23600,23600,23600,0
|
|
20241106,092700,89869550,23600,23500,23600,23500,202
|
|
20241106,092600,85122450,23600,23500,23600,23500,414
|
|
20241106,092500,75393250,23500,23500,23600,23500,3
|
|
20241106,092400,75322650,23600,23500,23600,23450,55
|
|
20241106,092300,74029900,23450,23550,23550,23450,578
|
|
20241106,092200,60470250,23700,23550,23700,23550,101
|
|
20241106,092100,58091550,23650,23700,23700,23600,180
|
|
20241106,092000,53840100,23700,23700,23700,23700,0
|
|
20241106,091900,53840100,23700,23700,23700,23700,31
|
|
20241106,091800,53105400,23700,23700,23700,23700,1
|
|
20241106,091700,53081700,23650,23750,23750,23650,33
|
|
20241106,091600,52301050,23750,23800,23800,23750,37
|
|
20241106,091500,51422150,23800,23800,23800,23800,1
|
|
20241106,091400,51398350,23800,23750,23800,23750,147
|
|
20241106,091300,47907000,23750,23800,23800,23750,55
|
|
20241106,091200,46599750,23750,23750,23750,23750,0
|
|
20241106,091100,46599750,23750,23750,23750,23750,21
|
|
20241106,091000,46101000,23750,23750,23750,23750,4
|
|
20241106,090900,46006000,23550,23550,23550,23550,1
|
|
20241106,090800,45982450,23750,23750,23750,23750,4
|
|
20241106,090700,45887450,23750,23600,23750,23600,6
|
|
20241106,090600,45745400,23750,23750,23750,23750,129
|
|
20241106,090500,42681650,23750,23600,23750,23600,23
|
|
20241106,090400,42135550,23600,23450,23600,23450,769
|
|
20241106,090300,24002400,23500,23450,23500,23450,120
|
|
20241106,090200,21183500,23500,23350,23500,23350,2
|
|
20241106,090100,21136650,23500,23500,23500,23500,3
|
|
20241106,090000,21066150,23500,23600,23600,23300,895
|