672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,200900,525312400,21100,21100,21100,21100,799
|
|
20241108,200800,525312400,21100,21100,21100,21100,0
|
|
20241108,200700,525312400,21100,21100,21100,21100,0
|
|
20241108,200600,525312400,21100,21100,21100,21100,0
|
|
20241108,200500,525312400,21100,21100,21100,21100,0
|
|
20241108,200400,525312400,21100,21100,21100,21100,0
|
|
20241108,200300,525312400,21100,21100,21100,21100,0
|
|
20241108,200200,525312400,21100,21100,21100,21100,0
|
|
20241108,200100,525312400,21100,21100,21100,21100,0
|
|
20241108,200000,525312400,21100,21100,21100,21100,0
|
|
20241108,195900,525312400,21100,21100,21100,21100,0
|
|
20241108,195800,525312400,21100,21100,21100,21100,0
|
|
20241108,195700,525312400,21100,21100,21100,21100,0
|
|
20241108,195600,525312400,21100,21100,21100,21100,0
|
|
20241108,195500,525312400,21100,21100,21100,21100,0
|
|
20241108,195400,525312400,21100,21100,21100,21100,0
|
|
20241108,195300,525312400,21100,21100,21100,21100,0
|
|
20241108,195200,525312400,21100,21100,21100,21100,0
|
|
20241108,195100,525312400,21100,21100,21100,21100,0
|
|
20241108,195000,525312400,21100,21100,21100,21100,0
|
|
20241108,194900,525312400,21100,21100,21100,21100,0
|
|
20241108,194800,525312400,21100,21100,21100,21100,0
|
|
20241108,194700,525312400,21100,21100,21100,21100,0
|
|
20241108,194600,525312400,21100,21100,21100,21100,0
|
|
20241108,194500,525312400,21100,21100,21100,21100,0
|
|
20241108,194400,525312400,21100,21100,21100,21100,0
|
|
20241108,194300,525312400,21100,21100,21100,21100,0
|
|
20241108,194200,525312400,21100,21100,21100,21100,0
|
|
20241108,194100,525312400,21100,21100,21100,21100,0
|
|
20241108,194000,525312400,21100,21100,21100,21100,0
|
|
20241108,193900,525312400,21100,21100,21100,21100,799
|
|
20241108,193800,525312400,21100,21100,21100,21100,0
|
|
20241108,193700,525312400,21100,21100,21100,21100,0
|
|
20241108,193600,525312400,21100,21100,21100,21100,0
|
|
20241108,193500,525312400,21100,21100,21100,21100,0
|
|
20241108,193400,525312400,21100,21100,21100,21100,0
|
|
20241108,193300,525312400,21100,21100,21100,21100,0
|
|
20241108,193200,525312400,21100,21100,21100,21100,0
|
|
20241108,193100,525312400,21100,21100,21100,21100,0
|
|
20241108,193000,525312400,21100,21100,21100,21100,0
|
|
20241108,192900,525312400,21100,21100,21100,21100,0
|
|
20241108,192800,525312400,21100,21100,21100,21100,0
|
|
20241108,192700,525312400,21100,21100,21100,21100,0
|
|
20241108,192600,525312400,21100,21100,21100,21100,0
|
|
20241108,192500,525312400,21100,21100,21100,21100,0
|
|
20241108,192400,525312400,21100,21100,21100,21100,0
|
|
20241108,192300,525312400,21100,21100,21100,21100,0
|
|
20241108,192200,525312400,21100,21100,21100,21100,0
|
|
20241108,192100,525312400,21100,21100,21100,21100,0
|
|
20241108,192000,525312400,21100,21100,21100,21100,0
|
|
20241108,191900,525312400,21100,21100,21100,21100,0
|
|
20241108,191800,525312400,21100,21100,21100,21100,0
|
|
20241108,191700,525312400,21100,21100,21100,21100,0
|
|
20241108,191600,525312400,21100,21100,21100,21100,0
|
|
20241108,191500,525312400,21100,21100,21100,21100,0
|
|
20241108,191400,525312400,21100,21100,21100,21100,0
|
|
20241108,191300,525312400,21100,21100,21100,21100,0
|
|
20241108,191200,525312400,21100,21100,21100,21100,0
|
|
20241108,191100,525312400,21100,21100,21100,21100,0
|
|
20241108,191000,525312400,21100,21100,21100,21100,0
|
|
20241108,190900,525312400,21100,21100,21100,21100,799
|
|
20241108,190800,525312400,21100,21100,21100,21100,0
|
|
20241108,190700,525312400,21100,21100,21100,21100,0
|
|
20241108,190600,525312400,21100,21100,21100,21100,0
|
|
20241108,190500,525312400,21100,21100,21100,21100,0
|
|
20241108,190400,525312400,21100,21100,21100,21100,0
|
|
20241108,190300,525312400,21100,21100,21100,21100,0
|
|
20241108,190200,525312400,21100,21100,21100,21100,0
|
|
20241108,190100,525312400,21100,21100,21100,21100,0
|
|
20241108,190000,525312400,21100,21100,21100,21100,0
|
|
20241108,185900,525312400,21100,21100,21100,21100,0
|
|
20241108,185800,525312400,21100,21100,21100,21100,0
|
|
20241108,185700,525312400,21100,21100,21100,21100,0
|
|
20241108,185600,525312400,21100,21100,21100,21100,0
|
|
20241108,185500,525312400,21100,21100,21100,21100,0
|
|
20241108,185400,525312400,21100,21100,21100,21100,0
|
|
20241108,185300,525312400,21100,21100,21100,21100,0
|
|
20241108,185200,525312400,21100,21100,21100,21100,0
|
|
20241108,185100,525312400,21100,21100,21100,21100,0
|
|
20241108,185000,525312400,21100,21100,21100,21100,0
|
|
20241108,184900,525312400,21100,21100,21100,21100,0
|
|
20241108,184800,525312400,21100,21100,21100,21100,0
|
|
20241108,184700,525312400,21100,21100,21100,21100,0
|
|
20241108,184600,525312400,21100,21100,21100,21100,0
|
|
20241108,184500,525312400,21100,21100,21100,21100,0
|
|
20241108,184400,525312400,21100,21100,21100,21100,0
|
|
20241108,184300,525312400,21100,21100,21100,21100,0
|
|
20241108,184200,525312400,21100,21100,21100,21100,0
|
|
20241108,184100,525312400,21100,21100,21100,21100,0
|
|
20241108,184000,525312400,21100,21100,21100,21100,0
|
|
20241108,183900,525312400,21100,21100,21100,21100,799
|
|
20241108,183800,525312400,21100,21100,21100,21100,0
|
|
20241108,183700,525312400,21100,21100,21100,21100,0
|
|
20241108,183600,525312400,21100,21100,21100,21100,0
|
|
20241108,183500,525312400,21100,21100,21100,21100,0
|
|
20241108,183400,525312400,21100,21100,21100,21100,0
|
|
20241108,183300,525312400,21100,21100,21100,21100,0
|
|
20241108,183200,525312400,21100,21100,21100,21100,0
|
|
20241108,183100,525312400,21100,21100,21100,21100,0
|
|
20241108,183000,525312400,21100,21100,21100,21100,0
|
|
20241108,182900,525312400,21100,21100,21100,21100,0
|
|
20241108,182800,525312400,21100,21100,21100,21100,0
|
|
20241108,182700,525312400,21100,21100,21100,21100,0
|
|
20241108,182600,525312400,21100,21100,21100,21100,0
|
|
20241108,182500,525312400,21100,21100,21100,21100,0
|
|
20241108,182400,525312400,21100,21100,21100,21100,0
|
|
20241108,182300,525312400,21100,21100,21100,21100,0
|
|
20241108,182200,525312400,21100,21100,21100,21100,0
|
|
20241108,182100,525312400,21100,21100,21100,21100,0
|
|
20241108,182000,525312400,21100,21100,21100,21100,0
|
|
20241108,181900,525312400,21100,21100,21100,21100,0
|
|
20241108,181800,525312400,21100,21100,21100,21100,0
|
|
20241108,181700,525312400,21100,21100,21100,21100,0
|
|
20241108,181600,525312400,21100,21100,21100,21100,0
|
|
20241108,181500,525312400,21100,21100,21100,21100,0
|
|
20241108,181400,525312400,21100,21100,21100,21100,0
|
|
20241108,181300,525312400,21100,21100,21100,21100,0
|
|
20241108,181200,525312400,21100,21100,21100,21100,0
|
|
20241108,181100,525312400,21100,21100,21100,21100,0
|
|
20241108,181000,525312400,21100,21100,21100,21100,0
|
|
20241108,180900,525312400,21100,21100,21100,21100,799
|
|
20241108,180800,525312400,21100,21100,21100,21100,0
|
|
20241108,180700,525312400,21100,21100,21100,21100,0
|
|
20241108,180600,525312400,21100,21100,21100,21100,0
|
|
20241108,180500,525312400,21100,21100,21100,21100,0
|
|
20241108,180400,525312400,21100,21100,21100,21100,0
|
|
20241108,180300,525312400,21100,21100,21100,21100,0
|
|
20241108,180200,525312400,21100,21100,21100,21100,0
|
|
20241108,180100,525312400,21100,21100,21100,21100,0
|
|
20241108,180000,525312400,21100,21100,21100,21100,0
|
|
20241108,175900,525312400,21100,21100,21100,21100,0
|
|
20241108,175800,525312400,21100,21100,21100,21100,0
|
|
20241108,175700,525312400,21100,21100,21100,21100,0
|
|
20241108,175600,525312400,21100,21100,21100,21100,0
|
|
20241108,175500,525312400,21100,21100,21100,21100,0
|
|
20241108,175400,525312400,21100,21100,21100,21100,0
|
|
20241108,175300,525312400,21100,21100,21100,21100,0
|
|
20241108,175200,525312400,21100,21100,21100,21100,0
|
|
20241108,175100,525312400,21100,21100,21100,21100,0
|
|
20241108,175000,525312400,21100,21100,21100,21100,0
|
|
20241108,174900,525312400,21100,21100,21100,21100,0
|
|
20241108,174800,525312400,21100,21100,21100,21100,0
|
|
20241108,174700,525312400,21100,21100,21100,21100,0
|
|
20241108,174600,525312400,21100,21100,21100,21100,0
|
|
20241108,174500,525312400,21100,21100,21100,21100,0
|
|
20241108,174400,525312400,21100,21100,21100,21100,0
|
|
20241108,174300,525312400,21100,21100,21100,21100,0
|
|
20241108,174200,525312400,21100,21100,21100,21100,0
|
|
20241108,174100,525312400,21100,21100,21100,21100,0
|
|
20241108,174000,525312400,21100,21100,21100,21100,0
|
|
20241108,173900,525312400,21100,21100,21100,21100,799
|
|
20241108,173800,525312400,21100,21100,21100,21100,0
|
|
20241108,173700,525312400,21100,21100,21100,21100,0
|
|
20241108,173600,525312400,21100,21100,21100,21100,0
|
|
20241108,173500,525312400,21100,21100,21100,21100,0
|
|
20241108,173400,525312400,21100,21100,21100,21100,0
|
|
20241108,173300,525312400,21100,21100,21100,21100,0
|
|
20241108,173200,525312400,21100,21100,21100,21100,0
|
|
20241108,173100,525312400,21100,21100,21100,21100,0
|
|
20241108,173000,525312400,21100,21100,21100,21100,0
|
|
20241108,172900,525312400,21100,21100,21100,21100,0
|
|
20241108,172800,525312400,21100,21100,21100,21100,0
|
|
20241108,172700,525312400,21100,21100,21100,21100,0
|
|
20241108,172600,525312400,21100,21100,21100,21100,0
|
|
20241108,172500,525312400,21100,21100,21100,21100,0
|
|
20241108,172400,525312400,21100,21100,21100,21100,0
|
|
20241108,172300,525312400,21100,21100,21100,21100,0
|
|
20241108,172200,525312400,21100,21100,21100,21100,0
|
|
20241108,172100,525312400,21100,21100,21100,21100,0
|
|
20241108,172000,525312400,21100,21100,21100,21100,0
|
|
20241108,171900,525312400,21100,21100,21100,21100,0
|
|
20241108,171800,525312400,21100,21100,21100,21100,0
|
|
20241108,171700,525312400,21100,21100,21100,21100,0
|
|
20241108,171600,525312400,21100,21100,21100,21100,0
|
|
20241108,171500,525312400,21100,21100,21100,21100,0
|
|
20241108,171400,525312400,21100,21100,21100,21100,0
|
|
20241108,171300,525312400,21100,21100,21100,21100,0
|
|
20241108,171200,525312400,21100,21100,21100,21100,0
|
|
20241108,171100,525312400,21100,21100,21100,21100,0
|
|
20241108,171000,525312400,21100,21100,21100,21100,0
|
|
20241108,170900,525312400,21100,21100,21100,21100,799
|
|
20241108,170800,525312400,21100,21100,21100,21100,0
|
|
20241108,170700,525312400,21100,21100,21100,21100,0
|
|
20241108,170600,525312400,21100,21100,21100,21100,0
|
|
20241108,170500,525312400,21100,21100,21100,21100,0
|
|
20241108,170400,525312400,21100,21100,21100,21100,0
|
|
20241108,170300,525312400,21100,21100,21100,21100,0
|
|
20241108,170200,525312400,21100,21100,21100,21100,0
|
|
20241108,170100,525312400,21100,21100,21100,21100,0
|
|
20241108,170000,525312400,21100,21100,21100,21100,0
|
|
20241108,165900,525312400,21100,21100,21100,21100,0
|
|
20241108,165800,525312400,21100,21100,21100,21100,0
|
|
20241108,165700,525312400,21100,21100,21100,21100,0
|
|
20241108,165600,525312400,21100,21100,21100,21100,0
|
|
20241108,165500,525312400,21100,21100,21100,21100,0
|
|
20241108,165400,525312400,21100,21100,21100,21100,0
|
|
20241108,165300,525312400,21100,21100,21100,21100,0
|
|
20241108,165200,525312400,21100,21100,21100,21100,0
|
|
20241108,165100,525312400,21100,21100,21100,21100,0
|
|
20241108,165000,525312400,21100,21100,21100,21100,0
|
|
20241108,164900,525312400,21100,21100,21100,21100,0
|
|
20241108,164800,525312400,21100,21100,21100,21100,0
|
|
20241108,164700,525312400,21100,21100,21100,21100,0
|
|
20241108,164600,525312400,21100,21100,21100,21100,0
|
|
20241108,164500,525312400,21100,21100,21100,21100,0
|
|
20241108,164400,525312400,21100,21100,21100,21100,0
|
|
20241108,164300,525312400,21100,21100,21100,21100,0
|
|
20241108,164200,525312400,21100,21100,21100,21100,0
|
|
20241108,164100,525312400,21100,21100,21100,21100,0
|
|
20241108,164000,525312400,21100,21100,21100,21100,0
|
|
20241108,163900,525312400,21100,21100,21100,21100,799
|
|
20241108,163800,525312400,21100,21100,21100,21100,0
|
|
20241108,163700,525312400,21100,21100,21100,21100,0
|
|
20241108,163600,525312400,21100,21100,21100,21100,0
|
|
20241108,163500,525312400,21100,21100,21100,21100,0
|
|
20241108,163400,525312400,21100,21100,21100,21100,0
|
|
20241108,163300,525312400,21100,21100,21100,21100,0
|
|
20241108,163200,525312400,21100,21100,21100,21100,0
|
|
20241108,163100,525312400,21100,21100,21100,21100,0
|
|
20241108,163000,525312400,21100,21100,21100,21100,0
|
|
20241108,162900,525312400,21100,21100,21100,21100,0
|
|
20241108,162800,525312400,21100,21100,21100,21100,0
|
|
20241108,162700,525312400,21100,21100,21100,21100,0
|
|
20241108,162600,525312400,21100,21100,21100,21100,0
|
|
20241108,162500,525312400,21100,21100,21100,21100,0
|
|
20241108,162400,525312400,21100,21100,21100,21100,0
|
|
20241108,162300,525312400,21100,21100,21100,21100,0
|
|
20241108,162200,525312400,21100,21100,21100,21100,0
|
|
20241108,162100,525312400,21100,21100,21100,21100,0
|
|
20241108,162000,525312400,21100,21100,21100,21100,0
|
|
20241108,161900,525312400,21100,21100,21100,21100,0
|
|
20241108,161800,525312400,21100,21100,21100,21100,0
|
|
20241108,161700,525312400,21100,21100,21100,21100,0
|
|
20241108,161600,525312400,21100,21100,21100,21100,0
|
|
20241108,161500,525312400,21100,21100,21100,21100,0
|
|
20241108,161400,525312400,21100,21100,21100,21100,0
|
|
20241108,161300,525312400,21100,21100,21100,21100,0
|
|
20241108,161200,525312400,21100,21100,21100,21100,0
|
|
20241108,161100,525312400,21100,21100,21100,21100,0
|
|
20241108,161000,525312400,21100,21100,21100,21100,0
|
|
20241108,160900,525312400,21100,21100,21100,21100,799
|
|
20241108,160800,525312400,21100,21100,21100,21100,0
|
|
20241108,160700,525312400,21100,21100,21100,21100,0
|
|
20241108,160600,525312400,21100,21100,21100,21100,0
|
|
20241108,160500,525312400,21100,21100,21100,21100,0
|
|
20241108,160400,525312400,21100,21100,21100,21100,0
|
|
20241108,160300,525312400,21100,21100,21100,21100,0
|
|
20241108,160200,525312400,21100,21100,21100,21100,0
|
|
20241108,160100,525312400,21100,21100,21100,21100,0
|
|
20241108,160000,525312400,21100,21100,21100,21100,0
|
|
20241108,155900,525312400,21100,21100,21100,21100,0
|
|
20241108,155800,525312400,21100,21100,21100,21100,0
|
|
20241108,155700,525312400,21100,21100,21100,21100,0
|
|
20241108,155600,525312400,21100,21100,21100,21100,0
|
|
20241108,155500,525312400,21100,21100,21100,21100,0
|
|
20241108,155400,525312400,21100,21100,21100,21100,0
|
|
20241108,155300,525312400,21100,21100,21100,21100,0
|
|
20241108,155200,525312400,21100,21100,21100,21100,0
|
|
20241108,155100,525312400,21100,21100,21100,21100,0
|
|
20241108,155000,525312400,21100,21100,21100,21100,0
|
|
20241108,154900,525312400,21100,21100,21100,21100,0
|
|
20241108,154800,525312400,21100,21100,21100,21100,0
|
|
20241108,154700,525312400,21100,21100,21100,21100,0
|
|
20241108,154600,525312400,21100,21100,21100,21100,0
|
|
20241108,154500,525312400,21100,21100,21100,21100,0
|
|
20241108,154400,525312400,21100,21100,21100,21100,0
|
|
20241108,154300,525312400,21100,21100,21100,21100,0
|
|
20241108,154200,525312400,21100,21100,21100,21100,0
|
|
20241108,154100,525312400,21100,21100,21100,21100,0
|
|
20241108,154000,525312400,21100,21100,21100,21100,0
|
|
20241108,153900,525312400,21100,21100,21100,21100,799
|
|
20241108,153800,525312400,21100,21100,21100,21100,0
|
|
20241108,153700,525312400,21100,21100,21100,21100,0
|
|
20241108,153600,525312400,21100,21100,21100,21100,0
|
|
20241108,153500,525312400,21100,21100,21100,21100,0
|
|
20241108,153400,525312400,21100,21100,21100,21100,0
|
|
20241108,153300,525312400,21100,21100,21100,21100,0
|
|
20241108,153200,525312400,21100,21100,21100,21100,0
|
|
20241108,153100,525312400,21100,21100,21100,21100,0
|
|
20241108,153000,525312400,21100,21100,21100,21100,799
|
|
20241108,152900,508453500,21100,21100,21100,21100,0
|
|
20241108,152800,508453500,21100,21100,21100,21100,0
|
|
20241108,152700,508453500,21100,21100,21100,21100,0
|
|
20241108,152600,508453500,21100,21100,21100,21100,0
|
|
20241108,152500,508453500,21100,21100,21100,21100,0
|
|
20241108,152400,508453500,21100,21100,21100,21100,0
|
|
20241108,152300,508453500,21100,21100,21100,21100,0
|
|
20241108,152200,508453500,21100,21100,21100,21100,0
|
|
20241108,152100,508453500,21100,21100,21100,21100,0
|
|
20241108,152000,508453500,21100,21100,21100,21100,0
|
|
20241108,151900,508453500,21100,21100,21100,21100,0
|
|
20241108,151800,508453500,21100,21100,21100,21100,1
|
|
20241108,151700,508432400,21100,21100,21100,21100,50
|
|
20241108,151600,507377400,21100,21100,21100,21100,25
|
|
20241108,151500,506849900,21100,21100,21100,21100,0
|
|
20241108,151400,506849900,21100,21100,21100,21100,0
|
|
20241108,151300,506849900,21100,21100,21100,21100,24
|
|
20241108,151200,506343500,21100,21050,21100,21050,51
|
|
20241108,151100,505269900,21050,21050,21050,21050,1
|
|
20241108,151000,505248850,21050,20950,21100,20900,220
|
|
20241108,150900,500650050,20950,21100,21100,20950,180
|
|
20241108,150800,496876450,21100,21100,21100,21100,0
|
|
20241108,150700,496876450,21100,21100,21100,21100,0
|
|
20241108,150600,496876450,21100,21100,21100,21100,40
|
|
20241108,150500,496032450,21100,21100,21100,21100,1
|
|
20241108,150400,496011350,21000,21100,21100,21000,6
|
|
20241108,150300,495884850,21100,21000,21100,21000,19
|
|
20241108,150200,495484550,21100,21000,21100,21000,10
|
|
20241108,150100,495273850,21150,21150,21150,21150,60
|
|
20241108,150000,494004850,21200,21200,21200,21200,0
|
|
20241108,145900,494004850,21200,21200,21200,21200,0
|
|
20241108,145800,494004850,21200,21200,21200,21200,0
|
|
20241108,145700,494004850,21200,21000,21200,21000,170
|
|
20241108,145600,490434150,21000,21000,21000,21000,76
|
|
20241108,145500,488838150,21200,21200,21200,21200,0
|
|
20241108,145400,488838150,21200,21200,21200,21200,5
|
|
20241108,145300,488732150,21150,21150,21150,21150,0
|
|
20241108,145200,488732150,21150,21150,21150,21150,0
|
|
20241108,145100,488732150,21150,21100,21150,21100,54
|
|
20241108,145000,487592250,21100,21100,21100,21100,0
|
|
20241108,144900,487592250,21100,21100,21100,21100,0
|
|
20241108,144800,487592250,21100,21100,21100,21100,0
|
|
20241108,144700,487592250,21100,21100,21100,21100,2
|
|
20241108,144600,487550050,21100,21100,21100,21100,0
|
|
20241108,144500,487550050,21100,21100,21100,21100,0
|
|
20241108,144400,487550050,21100,21100,21100,21100,8
|
|
20241108,144300,487381250,21100,21100,21100,21100,0
|
|
20241108,144200,487381250,21100,21100,21100,21100,0
|
|
20241108,144100,487381250,21100,21100,21100,21100,0
|
|
20241108,144000,487381250,21100,21100,21100,21100,0
|
|
20241108,143900,487381250,21100,21100,21100,21100,0
|
|
20241108,143800,487381250,21100,21100,21100,21100,5
|
|
20241108,143700,487275750,21100,21100,21100,21100,0
|
|
20241108,143600,487275750,21100,21100,21100,21100,0
|
|
20241108,143500,487275750,21100,21100,21100,21100,0
|
|
20241108,143400,487275750,21100,21100,21100,21100,0
|
|
20241108,143300,487275750,21100,21050,21100,21050,48
|
|
20241108,143200,486265300,21050,21050,21050,21050,0
|
|
20241108,143100,486265300,21050,21050,21050,21050,0
|
|
20241108,143000,486265300,21050,21050,21050,21050,0
|
|
20241108,142900,486265300,21050,21050,21050,21050,12
|
|
20241108,142800,486012700,21050,21050,21050,21050,0
|
|
20241108,142700,486012700,21050,21050,21050,21050,0
|
|
20241108,142600,486012700,21050,21050,21050,21050,0
|
|
20241108,142500,486012700,21050,21050,21050,21050,0
|
|
20241108,142400,486012700,21050,21000,21050,21000,10
|
|
20241108,142300,485802650,21000,21000,21000,21000,1
|
|
20241108,142200,485781650,20950,20950,20950,20950,0
|
|
20241108,142100,485781650,20950,20950,20950,20950,0
|
|
20241108,142000,485781650,20950,20950,20950,20950,51
|
|
20241108,141900,484713200,21100,21100,21100,21100,0
|
|
20241108,141800,484713200,21100,21100,21100,21100,0
|
|
20241108,141700,484713200,21100,21100,21100,21100,0
|
|
20241108,141600,484713200,21100,21100,21100,21100,0
|
|
20241108,141500,484713200,21100,21100,21100,21100,0
|
|
20241108,141400,484713200,21100,21100,21100,21100,0
|
|
20241108,141300,484713200,21100,21100,21100,21100,0
|
|
20241108,141200,484713200,21100,21100,21100,21100,0
|
|
20241108,141100,484713200,21100,21100,21100,21100,0
|
|
20241108,141000,484713200,21100,21100,21100,21100,0
|
|
20241108,140900,484713200,21100,21100,21100,21100,0
|
|
20241108,140800,484713200,21100,21100,21100,21100,0
|
|
20241108,140700,484713200,21100,21100,21100,21100,0
|
|
20241108,140600,484713200,21100,21100,21100,21100,1
|
|
20241108,140500,484692100,20950,21100,21100,20950,5
|
|
20241108,140400,484587200,20950,20950,20950,20950,5
|
|
20241108,140300,484482450,21150,21150,21150,21150,0
|
|
20241108,140200,484482450,21150,21150,21150,21150,0
|
|
20241108,140100,484482450,21150,21150,21150,21150,0
|
|
20241108,140000,484482450,21150,21000,21150,21000,2
|
|
20241108,135900,484440300,21150,21150,21150,21150,0
|
|
20241108,135800,484440300,21150,21150,21150,21150,0
|
|
20241108,135700,484440300,21150,21150,21150,21150,1
|
|
20241108,135600,484419150,21050,21050,21050,21050,5
|
|
20241108,135500,484313900,21100,21100,21100,21100,0
|
|
20241108,135400,484313900,21100,21100,21100,21100,2
|
|
20241108,135300,484271700,21000,21050,21050,20950,166
|
|
20241108,135200,480792100,21250,21250,21250,21250,0
|
|
20241108,135100,480792100,21250,21250,21250,21050,51
|
|
20241108,135000,479718150,21050,21050,21050,21050,0
|
|
20241108,134900,479718150,21050,21050,21050,21050,38
|
|
20241108,134800,478918250,21250,21250,21250,21250,0
|
|
20241108,134700,478918250,21250,21250,21250,21250,0
|
|
20241108,134600,478918250,21250,21250,21250,21250,0
|
|
20241108,134500,478918250,21250,21250,21250,21250,0
|
|
20241108,134400,478918250,21250,21250,21250,21250,1
|
|
20241108,134300,478897000,21250,21250,21250,21250,0
|
|
20241108,134200,478897000,21250,21250,21250,21250,0
|
|
20241108,134100,478897000,21250,21250,21250,21250,0
|
|
20241108,134000,478897000,21250,21100,21250,21100,53
|
|
20241108,133900,477778550,21300,21300,21300,21300,0
|
|
20241108,133800,477778550,21300,21300,21300,21300,0
|
|
20241108,133700,477778550,21300,21300,21300,21300,1
|
|
20241108,133600,477757250,21250,21200,21250,21200,170
|
|
20241108,133500,474145300,21200,21200,21200,21200,0
|
|
20241108,133400,474145300,21200,21200,21200,21200,23
|
|
20241108,133300,473657700,21200,21200,21200,21200,4
|
|
20241108,133200,473572900,21150,21150,21150,21150,0
|
|
20241108,133100,473572900,21150,21150,21150,21150,5
|
|
20241108,133000,473467150,21050,21050,21050,21050,0
|
|
20241108,132900,473467150,21050,21050,21050,21050,0
|
|
20241108,132800,473467150,21050,21050,21050,21050,53
|
|
20241108,132700,472351500,21050,21050,21050,21050,0
|
|
20241108,132600,472351500,21050,21050,21050,21050,27
|
|
20241108,132500,471783150,21050,21000,21050,21000,59
|
|
20241108,132400,470543950,20950,21000,21000,20950,51
|
|
20241108,132300,469473200,21000,21000,21000,21000,49
|
|
20241108,132200,468444200,21050,21050,21050,21050,60
|
|
20241108,132100,467181200,21150,21150,21150,21150,0
|
|
20241108,132000,467181200,21150,21150,21150,21150,0
|
|
20241108,131900,467181200,21150,21150,21150,21150,0
|
|
20241108,131800,467181200,21150,21150,21150,21150,0
|
|
20241108,131700,467181200,21150,21150,21150,21150,0
|
|
20241108,131600,467181200,21150,21150,21150,21150,0
|
|
20241108,131500,467181200,21150,21150,21150,21150,1
|
|
20241108,131400,467160050,21000,21000,21000,21000,80
|
|
20241108,131300,465480050,21050,21050,21050,21050,10
|
|
20241108,131200,465269550,21100,21100,21100,21100,1
|
|
20241108,131100,465248450,21250,21250,21250,21250,0
|
|
20241108,131000,465248450,21250,21250,21250,21250,0
|
|
20241108,130900,465248450,21250,21250,21250,21250,0
|
|
20241108,130800,465248450,21250,21250,21250,21250,0
|
|
20241108,130700,465248450,21250,21000,21250,21000,501
|
|
20241108,130600,454727200,21250,21050,21250,21050,2
|
|
20241108,130500,454684900,21250,21250,21250,21250,0
|
|
20241108,130400,454684900,21250,21050,21250,21050,2
|
|
20241108,130300,454642600,21050,21100,21100,21050,14
|
|
20241108,130200,454347500,21100,21150,21150,21100,40
|
|
20241108,130100,453502600,21200,21200,21200,21200,38
|
|
20241108,130000,452697000,21200,21200,21200,21200,0
|
|
20241108,125900,452697000,21200,21200,21200,21200,300
|
|
20241108,125800,446337000,21250,21250,21250,21250,5
|
|
20241108,125700,446230750,21250,21300,21300,21250,8
|
|
20241108,125600,446060600,21250,21300,21300,21250,117
|
|
20241108,125500,443573150,21350,21350,21350,21350,0
|
|
20241108,125400,443573150,21350,21350,21350,21350,0
|
|
20241108,125300,443573150,21350,21350,21350,21350,0
|
|
20241108,125200,443573150,21350,21350,21350,21350,0
|
|
20241108,125100,443573150,21350,21350,21400,21350,11
|
|
20241108,125000,443338250,21350,21350,21350,21350,10
|
|
20241108,124900,443124750,21400,21400,21400,21400,6
|
|
20241108,124800,442996350,21350,21350,21350,21350,1
|
|
20241108,124700,442975000,21350,21350,21350,21350,0
|
|
20241108,124600,442975000,21350,21350,21350,21350,0
|
|
20241108,124500,442975000,21350,21350,21350,21350,21
|
|
20241108,124400,442526650,21400,21400,21400,21400,0
|
|
20241108,124300,442526650,21400,21400,21400,21400,0
|
|
20241108,124200,442526650,21400,21400,21400,21400,0
|
|
20241108,124100,442526650,21400,21400,21400,21400,0
|
|
20241108,124000,442526650,21400,21400,21400,21400,0
|
|
20241108,123900,442526650,21400,21400,21400,21400,3
|
|
20241108,123800,442462450,21400,21400,21400,21400,0
|
|
20241108,123700,442462450,21400,21400,21400,21400,0
|
|
20241108,123600,442462450,21400,21400,21400,21400,20
|
|
20241108,123500,442034450,21400,21400,21400,21400,1
|
|
20241108,123400,442013050,21400,21400,21400,21400,0
|
|
20241108,123300,442013050,21400,21400,21400,21400,17
|
|
20241108,123200,441649250,21400,21400,21400,21400,3
|
|
20241108,123100,441585050,21400,21400,21400,21400,15
|
|
20241108,123000,441264050,21400,21400,21400,21400,0
|
|
20241108,122900,441264050,21400,21400,21400,21400,1
|
|
20241108,122800,441242650,21450,21450,21450,21450,19
|
|
20241108,122700,440835100,21450,21450,21450,21450,0
|
|
20241108,122600,440835100,21450,21450,21450,21450,3
|
|
20241108,122500,440770750,21350,21350,21350,21350,0
|
|
20241108,122400,440770750,21350,21350,21350,21350,0
|
|
20241108,122300,440770750,21350,21350,21350,21350,0
|
|
20241108,122200,440770750,21350,21350,21350,21350,1
|
|
20241108,122100,440749400,21500,21500,21500,21500,0
|
|
20241108,122000,440749400,21500,21500,21500,21500,0
|
|
20241108,121900,440749400,21500,21500,21500,21500,20
|
|
20241108,121800,440319400,21500,21500,21500,21500,1
|
|
20241108,121700,440297900,21350,21400,21400,21350,8
|
|
20241108,121600,440127050,21400,21500,21500,21400,123
|
|
20241108,121500,437492250,21450,21450,21450,21450,149
|
|
20241108,121400,434296200,21450,21450,21450,21450,7
|
|
20241108,121300,434146050,21500,21500,21500,21500,1
|
|
20241108,121200,434124550,21500,21500,21500,21500,0
|
|
20241108,121100,434124550,21500,21500,21500,21500,0
|
|
20241108,121000,434124550,21500,21500,21500,21500,0
|
|
20241108,120900,434124550,21500,21500,21500,21500,0
|
|
20241108,120800,434124550,21500,21500,21500,21500,0
|
|
20241108,120700,434124550,21500,21500,21500,21500,0
|
|
20241108,120600,434124550,21500,21500,21500,21500,1
|
|
20241108,120500,434103050,21450,21450,21450,21450,0
|
|
20241108,120400,434103050,21450,21450,21450,21450,60
|
|
20241108,120300,432816050,21500,21500,21500,21500,0
|
|
20241108,120200,432816050,21500,21500,21500,21500,4
|
|
20241108,120100,432730050,21500,21500,21500,21500,2
|
|
20241108,120000,432687050,21450,21450,21450,21450,40
|
|
20241108,115900,431829050,21450,21500,21500,21450,4
|
|
20241108,115800,431743100,21450,21450,21450,21450,6
|
|
20241108,115700,431614400,21550,21550,21550,21550,0
|
|
20241108,115600,431614400,21550,21550,21550,21550,3
|
|
20241108,115500,431549750,21500,21550,21550,21500,57
|
|
20241108,115400,430324200,21500,21500,21500,21500,50
|
|
20241108,115300,429249200,21500,21500,21500,21500,2
|
|
20241108,115200,429206200,21550,21550,21550,21550,0
|
|
20241108,115100,429206200,21550,21550,21550,21550,0
|
|
20241108,115000,429206200,21550,21550,21550,21550,0
|
|
20241108,114900,429206200,21550,21550,21550,21550,0
|
|
20241108,114800,429206200,21550,21550,21550,21550,1
|
|
20241108,114700,429184650,21550,21550,21550,21550,0
|
|
20241108,114600,429184650,21550,21550,21550,21550,1
|
|
20241108,114500,429163100,21500,21500,21500,21500,3
|
|
20241108,114400,429098600,21500,21500,21500,21500,11
|
|
20241108,114300,428862100,21500,21500,21500,21500,3
|
|
20241108,114200,428797600,21450,21600,21600,21450,94
|
|
20241108,114100,426777300,21550,21550,21550,21550,0
|
|
20241108,114000,426777300,21550,21550,21550,21550,0
|
|
20241108,113900,426777300,21550,21550,21550,21550,0
|
|
20241108,113800,426777300,21550,21550,21550,21550,0
|
|
20241108,113700,426777300,21550,21550,21550,21550,0
|
|
20241108,113600,426777300,21550,21600,21600,21550,2
|
|
20241108,113500,426734150,21550,21550,21550,21550,0
|
|
20241108,113400,426734150,21550,21550,21550,21550,232
|
|
20241108,113300,421734550,21550,21550,21550,21550,1
|
|
20241108,113200,421713000,21550,21550,21550,21550,0
|
|
20241108,113100,421713000,21550,21550,21550,21550,0
|
|
20241108,113000,421713000,21550,21550,21550,21550,0
|
|
20241108,112900,421713000,21550,21500,21550,21500,502
|
|
20241108,112800,410919900,21550,21550,21550,21550,0
|
|
20241108,112700,410919900,21550,21550,21550,21550,0
|
|
20241108,112600,410919900,21550,21500,21550,21500,360
|
|
20241108,112500,403166900,21500,21500,21500,21500,0
|
|
20241108,112400,403166900,21500,21500,21500,21500,2
|
|
20241108,112300,403123900,21500,21500,21500,21500,0
|
|
20241108,112200,403123900,21500,21500,21500,21500,1
|
|
20241108,112100,403102400,21450,21450,21450,21450,6
|
|
20241108,112000,402973700,21500,21500,21500,21500,0
|
|
20241108,111900,402973700,21500,21500,21500,21500,6
|
|
20241108,111800,402844700,21500,21500,21500,21500,0
|
|
20241108,111700,402844700,21500,21500,21500,21500,50
|
|
20241108,111600,401769700,21550,21550,21550,21550,0
|
|
20241108,111500,401769700,21550,21550,21550,21550,0
|
|
20241108,111400,401769700,21550,21550,21550,21550,0
|
|
20241108,111300,401769700,21550,21500,21550,21450,197
|
|
20241108,111200,397540100,21500,21500,21500,21500,478
|
|
20241108,111100,387263100,21450,21450,21450,21450,105
|
|
20241108,111000,385010850,21500,21500,21500,21500,0
|
|
20241108,110900,385010850,21500,21500,21500,21500,0
|
|
20241108,110800,385010850,21500,21500,21500,21500,3
|
|
20241108,110700,384946350,21450,21450,21450,21450,69
|
|
20241108,110600,383466300,21500,21450,21500,21450,100
|
|
20241108,110500,381316400,21500,21500,21500,21500,0
|
|
20241108,110400,381316400,21500,21500,21500,21500,0
|
|
20241108,110300,381316400,21500,21500,21500,21500,0
|
|
20241108,110200,381316400,21500,21500,21500,21500,0
|
|
20241108,110100,381316400,21500,21500,21500,21400,11
|
|
20241108,110000,381080000,21400,21400,21400,21400,10
|
|
20241108,105900,380866000,21500,21500,21500,21500,4
|
|
20241108,105800,380780000,21500,21500,21500,21500,0
|
|
20241108,105700,380780000,21500,21500,21500,21500,11
|
|
20241108,105600,380543500,21500,21450,21500,21450,21
|
|
20241108,105500,380092950,21450,21450,21450,21450,5
|
|
20241108,105400,379985700,21450,21450,21450,21450,6
|
|
20241108,105300,379857000,21300,21300,21300,21300,11
|
|
20241108,105200,379622700,21550,21550,21550,21550,0
|
|
20241108,105100,379622700,21550,21550,21550,21550,0
|
|
20241108,105000,379622700,21550,21550,21550,21550,0
|
|
20241108,104900,379622700,21550,21550,21550,21550,1
|
|
20241108,104800,379601150,21450,21450,21450,21450,23
|
|
20241108,104700,379107800,21450,21450,21450,21450,0
|
|
20241108,104600,379107800,21450,21450,21450,21450,0
|
|
20241108,104500,379107800,21450,21450,21450,21450,0
|
|
20241108,104400,379107800,21450,21450,21450,21450,0
|
|
20241108,104300,379107800,21450,21450,21450,21300,254
|
|
20241108,104200,373664150,21450,21300,21450,21300,173
|
|
20241108,104100,369976850,21400,21400,21400,21300,49
|
|
20241108,104000,368930750,21400,21400,21400,21400,0
|
|
20241108,103900,368930750,21400,21400,21400,21400,30
|
|
20241108,103800,368288750,21400,21400,21400,21400,8
|
|
20241108,103700,368117550,21400,21450,21450,21400,8
|
|
20241108,103600,367946100,21450,21450,21450,21450,79
|
|
20241108,103500,366251550,21450,21450,21450,21450,0
|
|
20241108,103400,366251550,21450,21450,21450,21450,0
|
|
20241108,103300,366251550,21450,21450,21450,21450,38
|
|
20241108,103200,365436450,21600,21600,21600,21600,0
|
|
20241108,103100,365436450,21600,21600,21600,21600,0
|
|
20241108,103000,365436450,21600,21600,21600,21600,2
|
|
20241108,102900,365393250,21450,21450,21450,21450,2
|
|
20241108,102800,365350350,21450,21650,21650,21450,104
|
|
20241108,102700,363118250,21650,21650,21650,21650,0
|
|
20241108,102600,363118250,21650,21650,21650,21650,10
|
|
20241108,102500,362901750,21650,21650,21650,21650,0
|
|
20241108,102400,362901750,21650,21650,21650,21650,0
|
|
20241108,102300,362901750,21650,21650,21650,21500,102
|
|
20241108,102200,360708450,21600,21600,21600,21600,0
|
|
20241108,102100,360708450,21600,21550,21600,21550,14
|
|
20241108,102000,360406250,21550,21550,21550,21550,1
|
|
20241108,101900,360384700,21550,21450,21550,21450,123
|
|
20241108,101800,357738650,21450,21450,21450,21450,1
|
|
20241108,101700,357717200,21400,21450,21450,21400,7
|
|
20241108,101600,357567100,21450,21450,21450,21450,0
|
|
20241108,101500,357567100,21450,21450,21450,21450,19
|
|
20241108,101400,357159550,21400,21400,21400,21400,0
|
|
20241108,101300,357159550,21400,21400,21400,21400,29
|
|
20241108,101200,356538950,21400,21400,21400,21400,0
|
|
20241108,101100,356538950,21400,21550,21550,21400,501
|
|
20241108,101000,345805800,21550,21500,21550,21500,66
|
|
20241108,100900,344384100,21600,21600,21600,21600,0
|
|
20241108,100800,344384100,21600,21600,21600,21600,0
|
|
20241108,100700,344384100,21600,21600,21650,21600,4
|
|
20241108,100600,344297650,21600,21500,21600,21500,12
|
|
20241108,100500,344038550,21450,21400,21450,21400,171
|
|
20241108,100400,340373600,21450,21500,21500,21450,516
|
|
20241108,100300,329304450,21600,21600,21600,21600,0
|
|
20241108,100200,329304450,21600,21600,21600,21550,5
|
|
20241108,100100,329196550,21750,21750,21750,21750,1
|
|
20241108,100000,329174800,21600,21600,21600,21600,0
|
|
20241108,095900,329174800,21600,21600,21600,21600,0
|
|
20241108,095800,329174800,21600,21600,21600,21550,124
|
|
20241108,095700,326498050,21700,21700,21700,21700,1
|
|
20241108,095600,326476350,21500,21650,21650,21500,310
|
|
20241108,095500,319809850,21650,21650,21650,21650,1
|
|
20241108,095400,319788200,21500,21550,21600,21500,89
|
|
20241108,095300,317866150,21600,21600,21600,21600,1
|
|
20241108,095200,317844550,21600,21600,21600,21550,910
|
|
20241108,095100,298196950,21700,21700,21700,21700,23
|
|
20241108,095000,297697850,21650,21650,21650,21650,15
|
|
20241108,094900,297373100,21650,21800,21800,21650,597
|
|
20241108,094800,284434600,21800,21800,21800,21800,2
|
|
20241108,094700,284391000,21850,21850,21850,21850,0
|
|
20241108,094600,284391000,21850,21850,21850,21850,5
|
|
20241108,094500,284281750,21850,21650,21850,21650,137
|
|
20241108,094400,281296150,21800,21800,21800,21750,63
|
|
20241108,094300,279925250,21800,21800,21800,21800,0
|
|
20241108,094200,279925250,21800,21700,21800,21650,9
|
|
20241108,094100,279729700,21650,21700,21700,21650,36
|
|
20241108,094000,278948550,21700,21850,21850,21700,67
|
|
20241108,093900,277487700,21800,21800,21800,21800,44
|
|
20241108,093800,276528500,21800,21800,21800,21800,15
|
|
20241108,093700,276201500,21700,21700,21700,21700,0
|
|
20241108,093600,276201500,21700,21800,21800,21700,7
|
|
20241108,093500,276049100,21700,21800,21850,21700,69
|
|
20241108,093400,274545300,21850,21850,21850,21850,3
|
|
20241108,093300,274479750,21800,21700,21850,21700,17
|
|
20241108,093200,274108650,21850,21850,21850,21850,51
|
|
20241108,093100,272994300,21850,21850,21850,21850,100
|
|
20241108,093000,270809300,21850,21850,21850,21850,11
|
|
20241108,092900,270568950,21850,21850,21850,21850,11
|
|
20241108,092800,270328600,21850,21850,21850,21850,14
|
|
20241108,092700,270022700,21800,21800,21800,21800,3
|
|
20241108,092600,269957300,21850,21850,21850,21650,34
|
|
20241108,092500,269220600,21850,21700,21850,21650,238
|
|
20241108,092400,264056400,21850,21750,21850,21750,21
|
|
20241108,092300,263598550,21850,21850,21850,21850,0
|
|
20241108,092200,263598550,21850,21850,21900,21700,208
|
|
20241108,092100,259068600,21800,21900,21900,21800,346
|
|
20241108,092000,251523500,21950,21950,21950,21900,581
|
|
20241108,091900,238771050,21800,21850,21950,21800,1886
|
|
20241108,091800,197422450,21850,21600,21850,21600,1100
|
|
20241108,091700,173430400,21750,21750,21750,21600,32
|
|
20241108,091600,172734550,21750,21600,21750,21600,132
|
|
20241108,091500,169878850,21750,21750,21750,21750,181
|
|
20241108,091400,165942100,21750,21750,21750,21550,3
|
|
20241108,091300,165877050,21750,21600,21750,21600,363
|
|
20241108,091200,158034750,21700,21750,21800,21650,377
|
|
20241108,091100,149848600,21750,21750,21850,21750,145
|
|
20241108,091000,146693650,21900,21750,21900,21750,304
|
|
20241108,090900,140070550,21750,21900,21900,21750,839
|
|
20241108,090800,121737850,21950,21800,21950,21800,1953
|
|
20241108,090700,78964000,21850,21700,21900,21650,1056
|
|
20241108,090600,55945500,21500,21100,21500,21100,1312
|
|
20241108,090500,27918900,21250,21400,21400,21250,70
|
|
20241108,090400,26430800,21450,21250,21450,21250,559
|
|
20241108,090300,14526700,21200,21200,21200,21200,175
|
|
20241108,090200,10816700,21200,21100,21200,20850,145
|
|
20241108,090100,7761250,21350,21350,22000,21000,168
|
|
20241108,090000,4140950,21000,20800,21000,20800,199
|