577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,183400,1773780550,38400,38400,38400,38400,1675
|
|
20241108,183300,1773780550,38400,38400,38400,38400,0
|
|
20241108,183200,1773780550,38400,38400,38400,38400,0
|
|
20241108,183100,1773780550,38400,38400,38400,38400,0
|
|
20241108,183000,1773780550,38400,38400,38400,38400,0
|
|
20241108,182900,1773780550,38400,38400,38400,38400,0
|
|
20241108,182800,1773780550,38400,38400,38400,38400,0
|
|
20241108,182700,1773780550,38400,38400,38400,38400,0
|
|
20241108,182600,1773780550,38400,38400,38400,38400,0
|
|
20241108,182500,1773780550,38400,38400,38400,38400,0
|
|
20241108,182400,1773780550,38400,38400,38400,38400,0
|
|
20241108,182300,1773780550,38400,38400,38400,38400,0
|
|
20241108,182200,1773780550,38400,38400,38400,38400,0
|
|
20241108,182100,1773780550,38400,38400,38400,38400,0
|
|
20241108,182000,1773780550,38400,38400,38400,38400,0
|
|
20241108,181900,1773780550,38400,38400,38400,38400,0
|
|
20241108,181800,1773780550,38400,38400,38400,38400,0
|
|
20241108,181700,1773780550,38400,38400,38400,38400,0
|
|
20241108,181600,1773780550,38400,38400,38400,38400,0
|
|
20241108,181500,1773780550,38400,38400,38400,38400,0
|
|
20241108,181400,1773780550,38400,38400,38400,38400,0
|
|
20241108,181300,1773780550,38400,38400,38400,38400,0
|
|
20241108,181200,1773780550,38400,38400,38400,38400,0
|
|
20241108,181100,1773780550,38400,38400,38400,38400,0
|
|
20241108,181000,1773780550,38400,38400,38400,38400,0
|
|
20241108,180900,1773780550,38400,38400,38400,38400,0
|
|
20241108,180800,1773780550,38400,38400,38400,38400,0
|
|
20241108,180700,1773780550,38400,38400,38400,38400,0
|
|
20241108,180600,1773780550,38400,38400,38400,38400,0
|
|
20241108,180500,1773780550,38400,38400,38400,38400,0
|
|
20241108,180400,1773780550,38400,38400,38400,38400,1675
|
|
20241108,180300,1773780550,38400,38400,38400,38400,0
|
|
20241108,180200,1773780550,38400,38400,38400,38400,0
|
|
20241108,180100,1773780550,38400,38400,38400,38400,0
|
|
20241108,180000,1773780550,38400,38400,38400,38400,0
|
|
20241108,175900,1773780550,38400,38400,38400,38400,0
|
|
20241108,175800,1773780550,38400,38400,38400,38400,0
|
|
20241108,175700,1773780550,38400,38400,38400,38400,0
|
|
20241108,175600,1773780550,38400,38400,38400,38400,0
|
|
20241108,175500,1773780550,38400,38400,38400,38400,0
|
|
20241108,175400,1773780550,38400,38400,38400,38400,0
|
|
20241108,175300,1773780550,38400,38400,38400,38400,0
|
|
20241108,175200,1773780550,38400,38400,38400,38400,0
|
|
20241108,175100,1773780550,38400,38400,38400,38400,0
|
|
20241108,175000,1773780550,38400,38400,38400,38400,0
|
|
20241108,174900,1773780550,38400,38400,38400,38400,0
|
|
20241108,174800,1773780550,38400,38400,38400,38400,0
|
|
20241108,174700,1773780550,38400,38400,38400,38400,0
|
|
20241108,174600,1773780550,38400,38400,38400,38400,0
|
|
20241108,174500,1773780550,38400,38400,38400,38400,0
|
|
20241108,174400,1773780550,38400,38400,38400,38400,0
|
|
20241108,174300,1773780550,38400,38400,38400,38400,0
|
|
20241108,174200,1773780550,38400,38400,38400,38400,0
|
|
20241108,174100,1773780550,38400,38400,38400,38400,0
|
|
20241108,174000,1773780550,38400,38400,38400,38400,0
|
|
20241108,173900,1773780550,38400,38400,38400,38400,0
|
|
20241108,173800,1773780550,38400,38400,38400,38400,0
|
|
20241108,173700,1773780550,38400,38400,38400,38400,0
|
|
20241108,173600,1773780550,38400,38400,38400,38400,0
|
|
20241108,173500,1773780550,38400,38400,38400,38400,0
|
|
20241108,173400,1773780550,38400,38400,38400,38400,1675
|
|
20241108,173300,1773780550,38400,38400,38400,38400,0
|
|
20241108,173200,1773780550,38400,38400,38400,38400,0
|
|
20241108,173100,1773780550,38400,38400,38400,38400,0
|
|
20241108,173000,1773780550,38400,38400,38400,38400,0
|
|
20241108,172900,1773780550,38400,38400,38400,38400,0
|
|
20241108,172800,1773780550,38400,38400,38400,38400,0
|
|
20241108,172700,1773780550,38400,38400,38400,38400,0
|
|
20241108,172600,1773780550,38400,38400,38400,38400,0
|
|
20241108,172500,1773780550,38400,38400,38400,38400,0
|
|
20241108,172400,1773780550,38400,38400,38400,38400,0
|
|
20241108,172300,1773780550,38400,38400,38400,38400,0
|
|
20241108,172200,1773780550,38400,38400,38400,38400,0
|
|
20241108,172100,1773780550,38400,38400,38400,38400,0
|
|
20241108,172000,1773780550,38400,38400,38400,38400,0
|
|
20241108,171900,1773780550,38400,38400,38400,38400,0
|
|
20241108,171800,1773780550,38400,38400,38400,38400,0
|
|
20241108,171700,1773780550,38400,38400,38400,38400,0
|
|
20241108,171600,1773780550,38400,38400,38400,38400,0
|
|
20241108,171500,1773780550,38400,38400,38400,38400,0
|
|
20241108,171400,1773780550,38400,38400,38400,38400,0
|
|
20241108,171300,1773780550,38400,38400,38400,38400,0
|
|
20241108,171200,1773780550,38400,38400,38400,38400,0
|
|
20241108,171100,1773780550,38400,38400,38400,38400,0
|
|
20241108,171000,1773780550,38400,38400,38400,38400,0
|
|
20241108,170900,1773780550,38400,38400,38400,38400,0
|
|
20241108,170800,1773780550,38400,38400,38400,38400,0
|
|
20241108,170700,1773780550,38400,38400,38400,38400,0
|
|
20241108,170600,1773780550,38400,38400,38400,38400,0
|
|
20241108,170500,1773780550,38400,38400,38400,38400,0
|
|
20241108,170400,1773780550,38400,38400,38400,38400,1675
|
|
20241108,170300,1773780550,38400,38400,38400,38400,0
|
|
20241108,170200,1773780550,38400,38400,38400,38400,0
|
|
20241108,170100,1773780550,38400,38400,38400,38400,0
|
|
20241108,170000,1773780550,38400,38400,38400,38400,0
|
|
20241108,165900,1773780550,38400,38400,38400,38400,0
|
|
20241108,165800,1773780550,38400,38400,38400,38400,0
|
|
20241108,165700,1773780550,38400,38400,38400,38400,0
|
|
20241108,165600,1773780550,38400,38400,38400,38400,0
|
|
20241108,165500,1773780550,38400,38400,38400,38400,0
|
|
20241108,165400,1773780550,38400,38400,38400,38400,0
|
|
20241108,165300,1773780550,38400,38400,38400,38400,0
|
|
20241108,165200,1773780550,38400,38400,38400,38400,0
|
|
20241108,165100,1773780550,38400,38400,38400,38400,0
|
|
20241108,165000,1773780550,38400,38400,38400,38400,0
|
|
20241108,164900,1773780550,38400,38400,38400,38400,0
|
|
20241108,164800,1773780550,38400,38400,38400,38400,0
|
|
20241108,164700,1773780550,38400,38400,38400,38400,0
|
|
20241108,164600,1773780550,38400,38400,38400,38400,0
|
|
20241108,164500,1773780550,38400,38400,38400,38400,0
|
|
20241108,164400,1773780550,38400,38400,38400,38400,0
|
|
20241108,164300,1773780550,38400,38400,38400,38400,0
|
|
20241108,164200,1773780550,38400,38400,38400,38400,0
|
|
20241108,164100,1773780550,38400,38400,38400,38400,0
|
|
20241108,164000,1773780550,38400,38400,38400,38400,0
|
|
20241108,163900,1773780550,38400,38400,38400,38400,0
|
|
20241108,163800,1773780550,38400,38400,38400,38400,0
|
|
20241108,163700,1773780550,38400,38400,38400,38400,0
|
|
20241108,163600,1773780550,38400,38400,38400,38400,0
|
|
20241108,163500,1773780550,38400,38400,38400,38400,0
|
|
20241108,163400,1773780550,38400,38400,38400,38400,1675
|
|
20241108,163300,1773780550,38400,38400,38400,38400,0
|
|
20241108,163200,1773780550,38400,38400,38400,38400,0
|
|
20241108,163100,1773780550,38400,38400,38400,38400,0
|
|
20241108,163000,1773780550,38400,38400,38400,38400,0
|
|
20241108,162900,1773780550,38400,38400,38400,38400,0
|
|
20241108,162800,1773780550,38400,38400,38400,38400,0
|
|
20241108,162700,1773780550,38400,38400,38400,38400,0
|
|
20241108,162600,1773780550,38400,38400,38400,38400,0
|
|
20241108,162500,1773780550,38400,38400,38400,38400,0
|
|
20241108,162400,1773780550,38400,38400,38400,38400,0
|
|
20241108,162300,1773780550,38400,38400,38400,38400,0
|
|
20241108,162200,1773780550,38400,38400,38400,38400,0
|
|
20241108,162100,1773780550,38400,38400,38400,38400,0
|
|
20241108,162000,1773780550,38400,38400,38400,38400,0
|
|
20241108,161900,1773780550,38400,38400,38400,38400,0
|
|
20241108,161800,1773780550,38400,38400,38400,38400,0
|
|
20241108,161700,1773780550,38400,38400,38400,38400,0
|
|
20241108,161600,1773780550,38400,38400,38400,38400,0
|
|
20241108,161500,1773780550,38400,38400,38400,38400,0
|
|
20241108,161400,1773780550,38400,38400,38400,38400,0
|
|
20241108,161300,1773780550,38400,38400,38400,38400,0
|
|
20241108,161200,1773780550,38400,38400,38400,38400,0
|
|
20241108,161100,1773780550,38400,38400,38400,38400,0
|
|
20241108,161000,1773780550,38400,38400,38400,38400,0
|
|
20241108,160900,1773780550,38400,38400,38400,38400,0
|
|
20241108,160800,1773780550,38400,38400,38400,38400,0
|
|
20241108,160700,1773780550,38400,38400,38400,38400,0
|
|
20241108,160600,1773780550,38400,38400,38400,38400,0
|
|
20241108,160500,1773780550,38400,38400,38400,38400,0
|
|
20241108,160400,1773780550,38400,38400,38400,38400,1675
|
|
20241108,160300,1773780550,38400,38400,38400,38400,0
|
|
20241108,160200,1773780550,38400,38400,38400,38400,0
|
|
20241108,160100,1773780550,38400,38400,38400,38400,0
|
|
20241108,160000,1773780550,38400,38400,38400,38400,0
|
|
20241108,155900,1773780550,38400,38400,38400,38400,0
|
|
20241108,155800,1773780550,38400,38400,38400,38400,0
|
|
20241108,155700,1773780550,38400,38400,38400,38400,0
|
|
20241108,155600,1773780550,38400,38400,38400,38400,0
|
|
20241108,155500,1773780550,38400,38400,38400,38400,0
|
|
20241108,155400,1773780550,38400,38400,38400,38400,0
|
|
20241108,155300,1773780550,38400,38400,38400,38400,0
|
|
20241108,155200,1773780550,38400,38400,38400,38400,0
|
|
20241108,155100,1773780550,38400,38400,38400,38400,0
|
|
20241108,155000,1773780550,38400,38400,38400,38400,0
|
|
20241108,154900,1773780550,38400,38400,38400,38400,0
|
|
20241108,154800,1773780550,38400,38400,38400,38400,0
|
|
20241108,154700,1773780550,38400,38400,38400,38400,0
|
|
20241108,154600,1773780550,38400,38400,38400,38400,0
|
|
20241108,154500,1773780550,38400,38400,38400,38400,0
|
|
20241108,154400,1773780550,38400,38400,38400,38400,0
|
|
20241108,154300,1773780550,38400,38400,38400,38400,0
|
|
20241108,154200,1773780550,38400,38400,38400,38400,0
|
|
20241108,154100,1773780550,38400,38400,38400,38400,0
|
|
20241108,154000,1773780550,38400,38400,38400,38400,0
|
|
20241108,153900,1773780550,38400,38400,38400,38400,0
|
|
20241108,153800,1773780550,38400,38400,38400,38400,0
|
|
20241108,153700,1773780550,38400,38400,38400,38400,0
|
|
20241108,153600,1773780550,38400,38400,38400,38400,0
|
|
20241108,153500,1773780550,38400,38400,38400,38400,0
|
|
20241108,153400,1773780550,38400,38400,38400,38400,1675
|
|
20241108,153300,1773780550,38400,38400,38400,38400,0
|
|
20241108,153200,1773780550,38400,38400,38400,38400,0
|
|
20241108,153100,1773780550,38400,38400,38400,38400,0
|
|
20241108,153000,1773780550,38400,38400,38400,38400,1675
|
|
20241108,152900,1709460550,38400,38400,38400,38400,0
|
|
20241108,152800,1709460550,38400,38400,38400,38400,0
|
|
20241108,152700,1709460550,38400,38400,38400,38400,0
|
|
20241108,152600,1709460550,38400,38400,38400,38400,0
|
|
20241108,152500,1709460550,38400,38400,38400,38400,0
|
|
20241108,152400,1709460550,38400,38400,38400,38400,0
|
|
20241108,152300,1709460550,38400,38400,38400,38400,0
|
|
20241108,152200,1709460550,38400,38400,38400,38400,0
|
|
20241108,152100,1709460550,38400,38400,38400,38400,0
|
|
20241108,152000,1709460550,38400,38400,38400,38400,0
|
|
20241108,151900,1709460550,38400,38300,38400,38300,185
|
|
20241108,151800,1702363800,38350,38300,38350,38300,44
|
|
20241108,151700,1700677400,38300,38300,38300,38300,3
|
|
20241108,151600,1700562500,38300,38300,38350,38300,4
|
|
20241108,151500,1700409200,38300,38350,38350,38300,154
|
|
20241108,151400,1694503450,38400,38350,38400,38350,208
|
|
20241108,151300,1686516350,38350,38350,38400,38350,32
|
|
20241108,151200,1685287650,38400,38400,38400,38350,287
|
|
20241108,151100,1674277150,38400,38350,38400,38350,311
|
|
20241108,151000,1662344850,38350,38350,38400,38350,195
|
|
20241108,150900,1654856950,38350,38350,38400,38350,385
|
|
20241108,150800,1640088300,38400,38350,38400,38350,56
|
|
20241108,150700,1637938050,38350,38300,38350,38300,228
|
|
20241108,150600,1629194550,38300,38350,38400,38300,531
|
|
20241108,150500,1608818300,38350,38350,38350,38300,293
|
|
20241108,150400,1597581800,38350,38300,38400,38300,79
|
|
20241108,150300,1594549250,38300,38400,38400,38300,68
|
|
20241108,150200,1591938250,38400,38400,38400,38350,67
|
|
20241108,150100,1589365700,38350,38400,38400,38300,367
|
|
20241108,150000,1575288000,38350,38350,38350,38350,3
|
|
20241108,145900,1575172950,38350,38300,38350,38300,204
|
|
20241108,145800,1567349750,38350,38350,38350,38350,3188
|
|
20241108,145700,1445089950,38350,38350,38350,38350,106
|
|
20241108,145600,1441024850,38300,38350,38350,38300,146
|
|
20241108,145500,1435425950,38350,38400,38400,38350,397
|
|
20241108,145400,1420181200,38350,38350,38350,38350,252
|
|
20241108,145300,1410517000,38350,38350,38350,38350,139
|
|
20241108,145200,1405186350,38250,38350,38350,38250,366
|
|
20241108,145100,1391174750,38300,38250,38300,38250,166
|
|
20241108,145000,1384825050,38350,38350,38350,38250,315
|
|
20241108,144900,1372758650,38400,38300,38400,38300,199
|
|
20241108,144800,1365133250,38450,38300,38450,38300,204
|
|
20241108,144700,1357313750,38450,38350,38450,38300,207
|
|
20241108,144600,1349374300,38400,38350,38500,38350,207
|
|
20241108,144500,1341429200,38500,38400,38500,38350,236
|
|
20241108,144400,1332367750,38500,38400,38500,38350,428
|
|
20241108,144300,1315924400,38450,38400,38450,38350,223
|
|
20241108,144200,1307364750,38450,38350,38500,38300,342
|
|
20241108,144100,1294230250,38450,38450,38500,38300,689
|
|
20241108,144000,1267760500,38450,38400,38450,38200,2186
|
|
20241108,143900,1183784750,38350,38250,38350,38200,327
|
|
20241108,143800,1171265000,38300,38250,38350,38250,276
|
|
20241108,143700,1160696800,38400,38250,38400,38250,237
|
|
20241108,143600,1151620300,38400,38350,38400,38250,234
|
|
20241108,143500,1142661350,38350,38300,38350,38200,474
|
|
20241108,143400,1124507300,38350,38250,38350,38250,298
|
|
20241108,143300,1113095200,38300,38350,38350,38250,278
|
|
20241108,143200,1102450350,38350,38400,38400,38150,204
|
|
20241108,143100,1094641350,38350,38100,38400,38050,6873
|
|
20241108,143000,831369800,38200,38200,38200,38050,166
|
|
20241108,142900,825049550,38050,38050,38050,38050,162
|
|
20241108,142800,818885450,38150,38100,38200,38000,288
|
|
20241108,142700,807918150,38000,38050,38050,38000,162
|
|
20241108,142600,801755000,38200,38100,38200,38000,278
|
|
20241108,142500,791164100,38050,38100,38100,38050,162
|
|
20241108,142400,784994750,38150,38000,38150,37950,577
|
|
20241108,142300,763016000,38000,38000,38100,38000,208
|
|
20241108,142200,755110400,38000,38000,38000,38000,162
|
|
20241108,142100,748954400,38100,38000,38100,38000,178
|
|
20241108,142000,742188850,38000,38000,38100,38000,185
|
|
20241108,141900,735156950,38100,37950,38100,37950,237
|
|
20241108,141800,726154400,37950,37950,37950,37950,162
|
|
20241108,141700,720006500,37950,37950,37950,37950,162
|
|
20241108,141600,713858600,38100,37950,38100,37950,181
|
|
20241108,141500,706987000,38100,38000,38100,37950,180
|
|
20241108,141400,700148300,38100,37950,38100,37950,293
|
|
20241108,141300,689019250,37950,37950,37950,37950,166
|
|
20241108,141200,682719550,37950,38000,38000,37950,162
|
|
20241108,141100,676563650,38050,37950,38050,37950,177
|
|
20241108,141000,669845000,38050,38000,38050,37950,279
|
|
20241108,140900,659247300,38000,38000,38050,38000,172
|
|
20241108,140800,652710800,38050,38000,38050,38000,169
|
|
20241108,140700,646288450,38150,38050,38150,38000,177
|
|
20241108,140600,639552200,38100,38000,38100,38000,176
|
|
20241108,140500,632862800,38150,38050,38150,38000,177
|
|
20241108,140400,626132550,38150,38000,38150,38000,196
|
|
20241108,140300,618679450,38050,38050,38100,38000,373
|
|
20241108,140200,604492500,38150,38050,38150,38050,176
|
|
20241108,140100,597794300,38150,38100,38150,38050,240
|
|
20241108,140000,588654650,38100,38050,38200,38050,317
|
|
20241108,135900,576583650,38200,38100,38200,38050,244
|
|
20241108,135800,567290050,38100,38100,38100,38100,175
|
|
20241108,135700,560622550,38200,38150,38200,38100,186
|
|
20241108,135600,553533650,38100,38150,38200,38100,186
|
|
20241108,135500,546443350,38200,38150,38200,38150,174
|
|
20241108,135400,539804900,38150,38150,38150,38150,162
|
|
20241108,135300,533624600,38200,38150,38200,38150,164
|
|
20241108,135200,527367950,38200,38150,38200,38150,12
|
|
20241108,135100,526909750,38200,38150,38200,38150,108
|
|
20241108,135000,522789150,38150,38150,38150,38150,4
|
|
20241108,134900,522636550,38200,38200,38200,38200,1
|
|
20241108,134800,522598350,38150,38200,38200,38150,6
|
|
20241108,134700,522369200,38150,38150,38150,38150,4
|
|
20241108,134600,522216600,38200,38150,38200,38150,23
|
|
20241108,134500,521339000,38150,38150,38150,38150,0
|
|
20241108,134400,521339000,38150,38150,38150,38150,4
|
|
20241108,134300,521186400,38200,38200,38200,38200,0
|
|
20241108,134200,521186400,38200,38150,38200,38150,25
|
|
20241108,134100,520232400,38150,38150,38150,38150,0
|
|
20241108,134000,520232400,38150,38150,38200,38150,31
|
|
20241108,133900,519048450,38200,38150,38200,38100,293
|
|
20241108,133800,507879750,38200,38200,38200,38200,0
|
|
20241108,133700,507879750,38200,38150,38200,38150,5
|
|
20241108,133600,507688950,38200,38200,38200,38200,1
|
|
20241108,133500,507650750,38200,38200,38200,38200,1
|
|
20241108,133400,507612550,38150,38150,38150,38150,104
|
|
20241108,133300,503644950,38200,38150,38200,38150,20
|
|
20241108,133200,502881800,38200,38200,38200,38200,1
|
|
20241108,133100,502843600,38150,38150,38150,38150,4
|
|
20241108,133000,502691000,38150,38150,38150,38150,0
|
|
20241108,132900,502691000,38150,38150,38150,38150,4
|
|
20241108,132800,502538400,38200,38200,38200,38200,1
|
|
20241108,132700,502500200,38150,38150,38150,38150,1
|
|
20241108,132600,502462050,38150,38150,38150,38150,4
|
|
20241108,132500,502309450,38200,38200,38200,38200,2
|
|
20241108,132400,502233050,38200,38150,38200,38150,115
|
|
20241108,132300,497840300,38200,38200,38200,38200,0
|
|
20241108,132200,497840300,38200,38200,38200,38200,0
|
|
20241108,132100,497840300,38200,38150,38200,38150,5
|
|
20241108,132000,497649500,38200,38200,38200,38200,0
|
|
20241108,131900,497649500,38200,38150,38200,38150,15
|
|
20241108,131800,497076750,38200,38200,38200,38200,0
|
|
20241108,131700,497076750,38200,38200,38200,38200,1
|
|
20241108,131600,497038550,38150,38200,38200,38150,5
|
|
20241108,131500,496847750,38200,38200,38200,38200,0
|
|
20241108,131400,496847750,38200,38150,38200,38150,2
|
|
20241108,131300,496771400,38150,38150,38150,38150,4
|
|
20241108,131200,496618800,38200,38200,38200,38200,0
|
|
20241108,131100,496618800,38200,38200,38200,38200,0
|
|
20241108,131000,496618800,38200,38200,38200,38200,3
|
|
20241108,130900,496504200,38200,38200,38200,38200,1
|
|
20241108,130800,496466000,38150,38150,38150,38150,4
|
|
20241108,130700,496313400,38200,38200,38200,38200,6
|
|
20241108,130600,496084200,38150,38150,38150,38150,0
|
|
20241108,130500,496084200,38150,38250,38250,38150,8
|
|
20241108,130400,495778300,38150,38200,38200,38150,25
|
|
20241108,130300,494824450,38200,38250,38250,38200,52
|
|
20241108,130200,492837950,38250,38250,38250,38250,0
|
|
20241108,130100,492837950,38250,38200,38250,38200,234
|
|
20241108,130000,483898550,38300,38200,38300,38200,6
|
|
20241108,125900,483668900,38250,38250,38300,38250,32
|
|
20241108,125800,482444850,38250,38250,38300,38250,27
|
|
20241108,125700,481411900,38250,38250,38250,38250,34
|
|
20241108,125600,480111400,38300,38300,38300,38300,10
|
|
20241108,125500,479728400,38250,38300,38300,38250,19
|
|
20241108,125400,479000900,38250,38300,38300,38250,22
|
|
20241108,125300,478158900,38250,38250,38250,38250,5
|
|
20241108,125200,477967650,38300,38300,38300,38300,20
|
|
20241108,125100,477201650,38250,38200,38250,38200,18
|
|
20241108,125000,476513300,38200,38250,38250,38200,42
|
|
20241108,124900,474906850,38250,38250,38250,38250,11
|
|
20241108,124800,474486100,38250,38200,38250,38150,1431
|
|
20241108,124700,419767600,38100,38150,38150,38100,214
|
|
20241108,124600,411603550,38150,38150,38150,38150,10
|
|
20241108,124500,411222050,38150,38150,38150,38100,17
|
|
20241108,124400,410573700,38150,38100,38150,38100,157
|
|
20241108,124300,404591600,38100,38100,38150,38050,330
|
|
20241108,124200,392019650,38150,38150,38150,38150,10
|
|
20241108,124100,391638150,38100,38100,38100,38100,1
|
|
20241108,124000,391600050,38150,38100,38150,38100,14
|
|
20241108,123900,391066150,38150,38150,38150,38150,11
|
|
20241108,123800,390646500,38150,38150,38150,38150,13
|
|
20241108,123700,390150550,38150,38200,38200,38150,14
|
|
20241108,123600,389615900,38200,38200,38200,38200,11
|
|
20241108,123500,389195700,38150,38200,38200,38150,29
|
|
20241108,123400,388088100,38200,38200,38200,38150,17
|
|
20241108,123300,387438750,38200,38200,38200,38200,11
|
|
20241108,123200,387018550,38200,38200,38200,38150,15
|
|
20241108,123100,386445750,38200,38200,38200,38200,14
|
|
20241108,123000,385910950,38200,38200,38200,38150,15
|
|
20241108,122900,385338150,38200,38200,38200,38200,1
|
|
20241108,122800,385299950,38200,38150,38200,38150,11
|
|
20241108,122700,384879800,38150,38200,38200,38150,6
|
|
20241108,122600,384650800,38200,38150,38200,38150,11
|
|
20241108,122500,384231100,38200,38150,38200,38150,11
|
|
20241108,122400,383811400,38200,38150,38200,38150,20
|
|
20241108,122300,383047900,38150,38150,38150,38150,0
|
|
20241108,122200,383047900,38150,38100,38150,38100,13
|
|
20241108,122100,382552000,38200,38150,38200,38150,11
|
|
20241108,122000,382132300,38150,38150,38150,38150,12
|
|
20241108,121900,381674500,38200,38150,38200,38150,13
|
|
20241108,121800,381178400,38100,38100,38100,38100,1
|
|
20241108,121700,381140300,38050,38050,38050,38050,9
|
|
20241108,121600,380797850,38150,38100,38150,38050,181
|
|
20241108,121500,373909800,38200,38200,38200,38200,0
|
|
20241108,121400,373909800,38200,38150,38200,38100,54
|
|
20241108,121300,371851200,38200,38200,38200,38200,1
|
|
20241108,121200,371813000,38150,38150,38150,38150,11
|
|
20241108,121100,371393350,38200,38200,38200,38200,0
|
|
20241108,121000,371393350,38200,38150,38200,38150,20
|
|
20241108,120900,370630250,38150,38200,38200,38100,16
|
|
20241108,120800,370020000,38200,38150,38200,38150,11
|
|
20241108,120700,369600300,38200,38150,38200,38150,11
|
|
20241108,120600,369180600,38200,38200,38200,38200,0
|
|
20241108,120500,369180600,38200,38150,38200,38100,179
|
|
20241108,120400,362353750,38150,38100,38200,38100,9
|
|
20241108,120300,362010550,38100,38100,38100,38100,1
|
|
20241108,120200,361972450,38150,38150,38150,38150,45
|
|
20241108,120100,360255700,38150,38150,38150,38100,16
|
|
20241108,120000,359645500,38150,38150,38150,38150,11
|
|
20241108,115900,359225850,38100,38100,38100,38100,5
|
|
20241108,115800,359035350,38150,38150,38200,38150,11
|
|
20241108,115700,358615650,38200,38150,38200,38150,6
|
|
20241108,115600,358386650,38200,38150,38200,38150,8
|
|
20241108,115500,358081400,38200,38100,38200,38100,12
|
|
20241108,115400,357623600,38200,38100,38200,38100,15
|
|
20241108,115300,357051500,38150,38150,38150,38150,0
|
|
20241108,115200,357051500,38150,38150,38150,38150,11
|
|
20241108,115100,356631850,38100,38100,38150,38100,9
|
|
20241108,115000,356288750,38150,38150,38150,38150,11
|
|
20241108,114900,355869100,38150,38150,38150,38150,11
|
|
20241108,114800,355449450,38100,38150,38150,38100,15
|
|
20241108,114700,354877400,38100,38100,38100,38100,0
|
|
20241108,114600,354877400,38100,38100,38100,38100,4
|
|
20241108,114500,354725000,38150,38150,38150,38150,12
|
|
20241108,114400,354267200,38150,38150,38150,38100,14
|
|
20241108,114300,353733150,38100,38150,38150,38100,15
|
|
20241108,114200,353161100,38150,38150,38150,38150,11
|
|
20241108,114100,352741450,38150,38100,38150,38100,5
|
|
20241108,114000,352550900,38150,38150,38150,38150,11
|
|
20241108,113900,352131250,38100,38100,38100,38100,0
|
|
20241108,113800,352131250,38100,38100,38150,38100,17
|
|
20241108,113700,351482950,38150,38100,38150,38100,24
|
|
20241108,113600,350567500,38100,38100,38100,38100,4
|
|
20241108,113500,350415100,38150,38150,38150,38150,0
|
|
20241108,113400,350415100,38150,38150,38150,38150,10
|
|
20241108,113300,350033600,38150,38150,38150,38100,18
|
|
20241108,113200,349347100,38100,38050,38100,38050,6
|
|
20241108,113100,349118550,38050,38050,38050,38050,0
|
|
20241108,113000,349118550,38050,38050,38050,38050,14
|
|
20241108,112900,348585850,38000,38000,38000,38000,13
|
|
20241108,112800,348091850,38050,38000,38050,38000,15
|
|
20241108,112700,347521300,38050,38050,38050,38050,11
|
|
20241108,112600,347102750,38050,38000,38050,38000,15
|
|
20241108,112500,346532050,38050,38050,38050,38000,15
|
|
20241108,112400,345961500,38050,38050,38050,38050,11
|
|
20241108,112300,345542950,38000,38000,38000,38000,4
|
|
20241108,112200,345390950,38050,38050,38050,38050,13
|
|
20241108,112100,344896300,38050,38050,38050,38050,10
|
|
20241108,112000,344515800,38050,38050,38050,38000,16
|
|
20241108,111900,343907200,38050,38050,38050,38000,24
|
|
20241108,111800,342994050,38050,38000,38050,38000,15
|
|
20241108,111700,342423500,38050,38050,38050,38050,2
|
|
20241108,111600,342347400,37950,37950,37950,37950,0
|
|
20241108,111500,342347400,37950,38050,38050,37950,180
|
|
20241108,111400,335509650,38100,38100,38100,38100,11
|
|
20241108,111300,335090550,38000,38000,38000,38000,1
|
|
20241108,111200,335052550,38100,38150,38150,38100,13
|
|
20241108,111100,334556750,38150,38150,38150,38150,3
|
|
20241108,111000,334442300,38150,38100,38150,38100,28
|
|
20241108,110900,333374400,38100,38100,38100,38100,13
|
|
20241108,110800,332879100,38150,38150,38150,38150,1
|
|
20241108,110700,332840950,38100,38100,38150,38100,29
|
|
20241108,110600,331735950,38100,38100,38100,38100,4
|
|
20241108,110500,331583550,38150,38150,38150,38150,0
|
|
20241108,110400,331583550,38150,38100,38150,38100,13
|
|
20241108,110300,331088100,38100,38100,38100,38100,10
|
|
20241108,110200,330707100,38100,38100,38100,38100,10
|
|
20241108,110100,330326100,38150,38150,38150,38100,14
|
|
20241108,110000,329792500,38150,38050,38150,38050,25
|
|
20241108,105900,328839850,38150,38150,38150,38150,1
|
|
20241108,105800,328801700,38100,38100,38100,38100,10
|
|
20241108,105700,328420700,38100,38050,38100,38050,11
|
|
20241108,105600,328002100,38100,38100,38100,38100,10
|
|
20241108,105500,327621100,38150,38150,38150,38150,0
|
|
20241108,105400,327621100,38150,38150,38150,38150,0
|
|
20241108,105300,327621100,38150,38050,38150,37900,121
|
|
20241108,105200,323027050,38200,38150,38200,38150,20
|
|
20241108,105100,322263700,38100,38150,38150,38100,16
|
|
20241108,105000,321653600,38100,38100,38100,38100,4
|
|
20241108,104900,321501200,38050,38050,38050,38050,4
|
|
20241108,104800,321349000,37950,37950,37950,37950,0
|
|
20241108,104700,321349000,37950,38050,38050,37950,36
|
|
20241108,104600,319981600,38100,38150,38150,38100,12
|
|
20241108,104500,319524300,38100,38100,38100,38100,10
|
|
20241108,104400,319143300,38050,38050,38050,38050,8
|
|
20241108,104300,318838900,38050,38050,38050,38050,0
|
|
20241108,104200,318838900,38050,37900,38050,37900,321
|
|
20241108,104100,306672850,37950,38000,38000,37950,255
|
|
20241108,104000,296995100,38050,38050,38050,38050,10
|
|
20241108,103900,296614600,38100,38050,38100,38000,115
|
|
20241108,103800,292244250,38100,38100,38100,38100,30
|
|
20241108,103700,291101250,38100,38100,38100,38100,11
|
|
20241108,103600,290682150,38100,38100,38100,38100,15
|
|
20241108,103500,290110650,38150,38150,38150,38150,1
|
|
20241108,103400,290072500,38100,38050,38100,38050,18
|
|
20241108,103300,289387100,38100,38100,38100,38100,10
|
|
20241108,103200,289006100,38050,38150,38150,38050,13
|
|
20241108,103100,288510750,38200,38200,38200,38200,0
|
|
20241108,103000,288510750,38200,38150,38200,38000,85
|
|
20241108,102900,285266900,38150,38150,38150,38150,0
|
|
20241108,102800,285266900,38150,38200,38200,38150,42
|
|
20241108,102700,283664500,38250,38250,38250,38250,47
|
|
20241108,102600,281866750,38250,38250,38250,38200,54
|
|
20241108,102500,279801450,38250,38300,38300,38250,45
|
|
20241108,102400,278080100,38300,38200,38300,38200,39
|
|
20241108,102300,276588500,38200,38300,38300,38200,77
|
|
20241108,102200,273645250,38250,38250,38250,38250,0
|
|
20241108,102100,273645250,38250,38250,38300,38250,124
|
|
20241108,102000,268901450,38300,38300,38300,38300,0
|
|
20241108,101900,268901450,38300,38300,38300,38300,12
|
|
20241108,101800,268441850,38250,38300,38300,38250,44
|
|
20241108,101700,266756850,38300,38300,38300,38300,40
|
|
20241108,101600,265224850,38300,38300,38300,38250,52
|
|
20241108,101500,263233450,38300,38300,38300,38300,49
|
|
20241108,101400,261356750,38350,38350,38350,38350,37
|
|
20241108,101300,259937800,38300,38350,38350,38300,48
|
|
20241108,101200,258098900,38300,38300,38350,38300,74
|
|
20241108,101100,255263250,38400,38300,38400,38300,76
|
|
20241108,101000,252352300,38350,38350,38350,38350,22
|
|
20241108,100900,251508600,38300,38250,38300,38250,613
|
|
20241108,100800,228054750,38250,38250,38250,38250,46
|
|
20241108,100700,226295250,38250,38300,38300,38250,100
|
|
20241108,100600,222470000,38150,38100,38150,38100,49
|
|
20241108,100500,220601350,38050,38100,38100,38050,46
|
|
20241108,100400,218848950,38100,38100,38100,38100,71
|
|
20241108,100300,216143850,38050,37900,38050,37850,542
|
|
20241108,100200,195539700,37900,37900,37900,37900,324
|
|
20241108,100100,183260100,37900,37900,37900,37900,43
|
|
20241108,100000,181630400,37850,37850,37900,37850,21
|
|
20241108,095900,180835050,37900,37850,37900,37850,6
|
|
20241108,095800,180607900,37850,37850,37900,37850,21
|
|
20241108,095700,179812550,37850,37850,37900,37850,22
|
|
20241108,095600,178979350,37850,37900,37900,37850,45
|
|
20241108,095500,177274400,37850,37850,37900,37850,28
|
|
20241108,095400,176214100,37850,37900,37900,37850,21
|
|
20241108,095300,175418750,37850,37850,37850,37850,12
|
|
20241108,095200,174964550,37900,37850,37900,37850,22
|
|
20241108,095100,174131300,37900,37900,37900,37850,126
|
|
20241108,095000,169361200,37850,37850,37900,37850,23
|
|
20241108,094900,168490150,37850,37900,37900,37850,21
|
|
20241108,094800,167694800,37850,37900,37900,37850,21
|
|
20241108,094700,166899500,37850,37850,37900,37850,12
|
|
20241108,094600,166445250,37900,37850,37900,37850,140
|
|
20241108,094500,161145750,37850,37850,37900,37850,25
|
|
20241108,094400,160198800,37850,37850,37900,37850,23
|
|
20241108,094300,159327700,37850,37850,37900,37850,101
|
|
20241108,094200,155504350,37900,37900,37900,37850,21
|
|
20241108,094100,154708950,37850,37950,37950,37850,1205
|
|
20241108,094000,109040000,37950,37900,37950,37900,60
|
|
20241108,093900,106763300,37900,37950,38000,37900,59
|
|
20241108,093800,104524050,37950,37950,38000,37950,23
|
|
20241108,093700,103650650,37950,37950,38000,37950,22
|
|
20241108,093600,102815250,37950,38000,38000,37950,24
|
|
20241108,093500,101903950,37950,37950,37950,37950,19
|
|
20241108,093400,101182900,38000,38000,38000,38000,17
|
|
20241108,093300,100536900,38000,37950,38000,37950,93
|
|
20241108,093200,97007250,37950,37950,38000,37950,133
|
|
20241108,093100,91959400,37950,38000,38000,37950,22
|
|
20241108,093000,91124000,37950,38000,38000,37950,16
|
|
20241108,092900,90516300,37950,37950,37950,37950,11
|
|
20241108,092800,90098850,38050,37950,38050,37950,13
|
|
20241108,092700,89604900,37950,37950,38000,37950,124
|
|
20241108,092600,84898600,37950,37950,38000,37950,210
|
|
20241108,092500,76928600,38000,38050,38050,38000,11
|
|
20241108,092400,76510550,37950,38000,38000,37950,275
|
|
20241108,092300,66068500,37950,38000,38000,37950,59
|
|
20241108,092200,63827100,38000,38000,38000,37950,595
|
|
20241108,092100,41221550,38000,38050,38100,38000,366
|
|
20241108,092000,27299100,38150,38200,38200,38150,29
|
|
20241108,091900,26191550,38250,38250,38250,38250,10
|
|
20241108,091800,25809050,38150,38200,38200,38150,21
|
|
20241108,091700,25007150,38200,38250,38250,38200,11
|
|
20241108,091600,24586450,38250,38200,38250,38200,17
|
|
20241108,091500,23936500,38200,38200,38200,38200,3
|
|
20241108,091400,23821900,38250,38250,38250,38250,0
|
|
20241108,091300,23821900,38250,38250,38250,38250,0
|
|
20241108,091200,23821900,38250,38250,38250,38200,30
|
|
20241108,091100,22675350,38350,38250,38350,38250,11
|
|
20241108,091000,22254000,38250,38250,38300,38250,231
|
|
20241108,090900,13417700,38250,38250,38250,38250,60
|
|
20241108,090800,11122700,38250,38300,38300,38250,11
|
|
20241108,090700,10701450,38250,38250,38400,38250,85
|
|
20241108,090600,7447900,38200,38300,38300,38200,13
|
|
20241108,090500,6950250,38250,38250,38250,38250,4
|
|
20241108,090400,6797250,38250,38200,38250,38200,10
|
|
20241108,090300,6415000,38200,38200,38200,38200,0
|
|
20241108,090200,6415000,38200,38100,38200,38100,5
|
|
20241108,090100,6224400,38350,38350,38350,38350,15
|
|
20241108,090000,5649150,38350,38450,38450,38200,147
|