678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,201500,318620850,22300,22300,22300,22300,451
|
|
20241105,201400,318620850,22300,22300,22300,22300,0
|
|
20241105,201300,318620850,22300,22300,22300,22300,0
|
|
20241105,201200,318620850,22300,22300,22300,22300,0
|
|
20241105,201100,318620850,22300,22300,22300,22300,0
|
|
20241105,201000,318620850,22300,22300,22300,22300,0
|
|
20241105,200900,318620850,22300,22300,22300,22300,0
|
|
20241105,200800,318620850,22300,22300,22300,22300,0
|
|
20241105,200700,318620850,22300,22300,22300,22300,0
|
|
20241105,200600,318620850,22300,22300,22300,22300,0
|
|
20241105,200500,318620850,22300,22300,22300,22300,0
|
|
20241105,200400,318620850,22300,22300,22300,22300,0
|
|
20241105,200300,318620850,22300,22300,22300,22300,0
|
|
20241105,200200,318620850,22300,22300,22300,22300,0
|
|
20241105,200100,318620850,22300,22300,22300,22300,0
|
|
20241105,200000,318620850,22300,22300,22300,22300,0
|
|
20241105,195900,318620850,22300,22300,22300,22300,0
|
|
20241105,195800,318620850,22300,22300,22300,22300,0
|
|
20241105,195700,318620850,22300,22300,22300,22300,0
|
|
20241105,195600,318620850,22300,22300,22300,22300,0
|
|
20241105,195500,318620850,22300,22300,22300,22300,0
|
|
20241105,195400,318620850,22300,22300,22300,22300,0
|
|
20241105,195300,318620850,22300,22300,22300,22300,0
|
|
20241105,195200,318620850,22300,22300,22300,22300,0
|
|
20241105,195100,318620850,22300,22300,22300,22300,0
|
|
20241105,195000,318620850,22300,22300,22300,22300,0
|
|
20241105,194900,318620850,22300,22300,22300,22300,0
|
|
20241105,194800,318620850,22300,22300,22300,22300,0
|
|
20241105,194700,318620850,22300,22300,22300,22300,0
|
|
20241105,194600,318620850,22300,22300,22300,22300,0
|
|
20241105,194500,318620850,22300,22300,22300,22300,451
|
|
20241105,194400,318620850,22300,22300,22300,22300,0
|
|
20241105,194300,318620850,22300,22300,22300,22300,0
|
|
20241105,194200,318620850,22300,22300,22300,22300,0
|
|
20241105,194100,318620850,22300,22300,22300,22300,0
|
|
20241105,194000,318620850,22300,22300,22300,22300,0
|
|
20241105,193900,318620850,22300,22300,22300,22300,0
|
|
20241105,193800,318620850,22300,22300,22300,22300,0
|
|
20241105,193700,318620850,22300,22300,22300,22300,0
|
|
20241105,193600,318620850,22300,22300,22300,22300,0
|
|
20241105,193500,318620850,22300,22300,22300,22300,0
|
|
20241105,193400,318620850,22300,22300,22300,22300,0
|
|
20241105,193300,318620850,22300,22300,22300,22300,0
|
|
20241105,193200,318620850,22300,22300,22300,22300,0
|
|
20241105,193100,318620850,22300,22300,22300,22300,0
|
|
20241105,193000,318620850,22300,22300,22300,22300,0
|
|
20241105,192900,318620850,22300,22300,22300,22300,0
|
|
20241105,192800,318620850,22300,22300,22300,22300,0
|
|
20241105,192700,318620850,22300,22300,22300,22300,0
|
|
20241105,192600,318620850,22300,22300,22300,22300,0
|
|
20241105,192500,318620850,22300,22300,22300,22300,0
|
|
20241105,192400,318620850,22300,22300,22300,22300,0
|
|
20241105,192300,318620850,22300,22300,22300,22300,0
|
|
20241105,192200,318620850,22300,22300,22300,22300,0
|
|
20241105,192100,318620850,22300,22300,22300,22300,0
|
|
20241105,192000,318620850,22300,22300,22300,22300,0
|
|
20241105,191900,318620850,22300,22300,22300,22300,0
|
|
20241105,191800,318620850,22300,22300,22300,22300,0
|
|
20241105,191700,318620850,22300,22300,22300,22300,0
|
|
20241105,191600,318620850,22300,22300,22300,22300,0
|
|
20241105,191500,318620850,22300,22300,22300,22300,451
|
|
20241105,191400,318620850,22300,22300,22300,22300,0
|
|
20241105,191300,318620850,22300,22300,22300,22300,0
|
|
20241105,191200,318620850,22300,22300,22300,22300,0
|
|
20241105,191100,318620850,22300,22300,22300,22300,0
|
|
20241105,191000,318620850,22300,22300,22300,22300,0
|
|
20241105,190900,318620850,22300,22300,22300,22300,0
|
|
20241105,190800,318620850,22300,22300,22300,22300,0
|
|
20241105,190700,318620850,22300,22300,22300,22300,0
|
|
20241105,190600,318620850,22300,22300,22300,22300,0
|
|
20241105,190500,318620850,22300,22300,22300,22300,0
|
|
20241105,190400,318620850,22300,22300,22300,22300,0
|
|
20241105,190300,318620850,22300,22300,22300,22300,0
|
|
20241105,190200,318620850,22300,22300,22300,22300,0
|
|
20241105,190100,318620850,22300,22300,22300,22300,0
|
|
20241105,190000,318620850,22300,22300,22300,22300,0
|
|
20241105,185900,318620850,22300,22300,22300,22300,0
|
|
20241105,185800,318620850,22300,22300,22300,22300,0
|
|
20241105,185700,318620850,22300,22300,22300,22300,0
|
|
20241105,185600,318620850,22300,22300,22300,22300,0
|
|
20241105,185500,318620850,22300,22300,22300,22300,0
|
|
20241105,185400,318620850,22300,22300,22300,22300,0
|
|
20241105,185300,318620850,22300,22300,22300,22300,0
|
|
20241105,185200,318620850,22300,22300,22300,22300,0
|
|
20241105,185100,318620850,22300,22300,22300,22300,0
|
|
20241105,185000,318620850,22300,22300,22300,22300,0
|
|
20241105,184900,318620850,22300,22300,22300,22300,0
|
|
20241105,184800,318620850,22300,22300,22300,22300,0
|
|
20241105,184700,318620850,22300,22300,22300,22300,0
|
|
20241105,184600,318620850,22300,22300,22300,22300,0
|
|
20241105,184500,318620850,22300,22300,22300,22300,451
|
|
20241105,184400,318620850,22300,22300,22300,22300,0
|
|
20241105,184300,318620850,22300,22300,22300,22300,0
|
|
20241105,184200,318620850,22300,22300,22300,22300,0
|
|
20241105,184100,318620850,22300,22300,22300,22300,0
|
|
20241105,184000,318620850,22300,22300,22300,22300,0
|
|
20241105,183900,318620850,22300,22300,22300,22300,0
|
|
20241105,183800,318620850,22300,22300,22300,22300,0
|
|
20241105,183700,318620850,22300,22300,22300,22300,0
|
|
20241105,183600,318620850,22300,22300,22300,22300,0
|
|
20241105,183500,318620850,22300,22300,22300,22300,0
|
|
20241105,183400,318620850,22300,22300,22300,22300,0
|
|
20241105,183300,318620850,22300,22300,22300,22300,0
|
|
20241105,183200,318620850,22300,22300,22300,22300,0
|
|
20241105,183100,318620850,22300,22300,22300,22300,0
|
|
20241105,183000,318620850,22300,22300,22300,22300,0
|
|
20241105,182900,318620850,22300,22300,22300,22300,0
|
|
20241105,182800,318620850,22300,22300,22300,22300,0
|
|
20241105,182700,318620850,22300,22300,22300,22300,0
|
|
20241105,182600,318620850,22300,22300,22300,22300,0
|
|
20241105,182500,318620850,22300,22300,22300,22300,0
|
|
20241105,182400,318620850,22300,22300,22300,22300,0
|
|
20241105,182300,318620850,22300,22300,22300,22300,0
|
|
20241105,182200,318620850,22300,22300,22300,22300,0
|
|
20241105,182100,318620850,22300,22300,22300,22300,0
|
|
20241105,182000,318620850,22300,22300,22300,22300,0
|
|
20241105,181900,318620850,22300,22300,22300,22300,0
|
|
20241105,181800,318620850,22300,22300,22300,22300,0
|
|
20241105,181700,318620850,22300,22300,22300,22300,0
|
|
20241105,181600,318620850,22300,22300,22300,22300,0
|
|
20241105,181500,318620850,22300,22300,22300,22300,451
|
|
20241105,181400,318620850,22300,22300,22300,22300,0
|
|
20241105,181300,318620850,22300,22300,22300,22300,0
|
|
20241105,181200,318620850,22300,22300,22300,22300,0
|
|
20241105,181100,318620850,22300,22300,22300,22300,0
|
|
20241105,181000,318620850,22300,22300,22300,22300,0
|
|
20241105,180900,318620850,22300,22300,22300,22300,0
|
|
20241105,180800,318620850,22300,22300,22300,22300,0
|
|
20241105,180700,318620850,22300,22300,22300,22300,0
|
|
20241105,180600,318620850,22300,22300,22300,22300,0
|
|
20241105,180500,318620850,22300,22300,22300,22300,0
|
|
20241105,180400,318620850,22300,22300,22300,22300,0
|
|
20241105,180300,318620850,22300,22300,22300,22300,0
|
|
20241105,180200,318620850,22300,22300,22300,22300,0
|
|
20241105,180100,318620850,22300,22300,22300,22300,0
|
|
20241105,180000,318620850,22300,22300,22300,22300,0
|
|
20241105,175900,318620850,22300,22300,22300,22300,0
|
|
20241105,175800,318620850,22300,22300,22300,22300,0
|
|
20241105,175700,318620850,22300,22300,22300,22300,0
|
|
20241105,175600,318620850,22300,22300,22300,22300,0
|
|
20241105,175500,318620850,22300,22300,22300,22300,0
|
|
20241105,175400,318620850,22300,22300,22300,22300,0
|
|
20241105,175300,318620850,22300,22300,22300,22300,0
|
|
20241105,175200,318620850,22300,22300,22300,22300,0
|
|
20241105,175100,318620850,22300,22300,22300,22300,0
|
|
20241105,175000,318620850,22300,22300,22300,22300,0
|
|
20241105,174900,318620850,22300,22300,22300,22300,0
|
|
20241105,174800,318620850,22300,22300,22300,22300,0
|
|
20241105,174700,318620850,22300,22300,22300,22300,0
|
|
20241105,174600,318620850,22300,22300,22300,22300,0
|
|
20241105,174500,318620850,22300,22300,22300,22300,451
|
|
20241105,174400,318620850,22300,22300,22300,22300,0
|
|
20241105,174300,318620850,22300,22300,22300,22300,0
|
|
20241105,174200,318620850,22300,22300,22300,22300,0
|
|
20241105,174100,318620850,22300,22300,22300,22300,0
|
|
20241105,174000,318620850,22300,22300,22300,22300,0
|
|
20241105,173900,318620850,22300,22300,22300,22300,0
|
|
20241105,173800,318620850,22300,22300,22300,22300,0
|
|
20241105,173700,318620850,22300,22300,22300,22300,0
|
|
20241105,173600,318620850,22300,22300,22300,22300,0
|
|
20241105,173500,318620850,22300,22300,22300,22300,0
|
|
20241105,173400,318620850,22300,22300,22300,22300,0
|
|
20241105,173300,318620850,22300,22300,22300,22300,0
|
|
20241105,173200,318620850,22300,22300,22300,22300,0
|
|
20241105,173100,318620850,22300,22300,22300,22300,0
|
|
20241105,173000,318620850,22300,22300,22300,22300,0
|
|
20241105,172900,318620850,22300,22300,22300,22300,0
|
|
20241105,172800,318620850,22300,22300,22300,22300,0
|
|
20241105,172700,318620850,22300,22300,22300,22300,0
|
|
20241105,172600,318620850,22300,22300,22300,22300,0
|
|
20241105,172500,318620850,22300,22300,22300,22300,0
|
|
20241105,172400,318620850,22300,22300,22300,22300,0
|
|
20241105,172300,318620850,22300,22300,22300,22300,0
|
|
20241105,172200,318620850,22300,22300,22300,22300,0
|
|
20241105,172100,318620850,22300,22300,22300,22300,0
|
|
20241105,172000,318620850,22300,22300,22300,22300,0
|
|
20241105,171900,318620850,22300,22300,22300,22300,0
|
|
20241105,171800,318620850,22300,22300,22300,22300,0
|
|
20241105,171700,318620850,22300,22300,22300,22300,0
|
|
20241105,171600,318620850,22300,22300,22300,22300,0
|
|
20241105,171500,318620850,22300,22300,22300,22300,451
|
|
20241105,171400,318620850,22300,22300,22300,22300,0
|
|
20241105,171300,318620850,22300,22300,22300,22300,0
|
|
20241105,171200,318620850,22300,22300,22300,22300,0
|
|
20241105,171100,318620850,22300,22300,22300,22300,0
|
|
20241105,171000,318620850,22300,22300,22300,22300,0
|
|
20241105,170900,318620850,22300,22300,22300,22300,0
|
|
20241105,170800,318620850,22300,22300,22300,22300,0
|
|
20241105,170700,318620850,22300,22300,22300,22300,0
|
|
20241105,170600,318620850,22300,22300,22300,22300,0
|
|
20241105,170500,318620850,22300,22300,22300,22300,0
|
|
20241105,170400,318620850,22300,22300,22300,22300,0
|
|
20241105,170300,318620850,22300,22300,22300,22300,0
|
|
20241105,170200,318620850,22300,22300,22300,22300,0
|
|
20241105,170100,318620850,22300,22300,22300,22300,0
|
|
20241105,170000,318620850,22300,22300,22300,22300,0
|
|
20241105,165900,318620850,22300,22300,22300,22300,0
|
|
20241105,165800,318620850,22300,22300,22300,22300,0
|
|
20241105,165700,318620850,22300,22300,22300,22300,0
|
|
20241105,165600,318620850,22300,22300,22300,22300,0
|
|
20241105,165500,318620850,22300,22300,22300,22300,0
|
|
20241105,165400,318620850,22300,22300,22300,22300,0
|
|
20241105,165300,318620850,22300,22300,22300,22300,0
|
|
20241105,165200,318620850,22300,22300,22300,22300,0
|
|
20241105,165100,318620850,22300,22300,22300,22300,0
|
|
20241105,165000,318620850,22300,22300,22300,22300,0
|
|
20241105,164900,318620850,22300,22300,22300,22300,0
|
|
20241105,164800,318620850,22300,22300,22300,22300,0
|
|
20241105,164700,318620850,22300,22300,22300,22300,0
|
|
20241105,164600,318620850,22300,22300,22300,22300,0
|
|
20241105,164500,318620850,22300,22300,22300,22300,451
|
|
20241105,164400,318620850,22300,22300,22300,22300,0
|
|
20241105,164300,318620850,22300,22300,22300,22300,0
|
|
20241105,164200,318620850,22300,22300,22300,22300,0
|
|
20241105,164100,318620850,22300,22300,22300,22300,0
|
|
20241105,164000,318620850,22300,22300,22300,22300,0
|
|
20241105,163900,318620850,22300,22300,22300,22300,0
|
|
20241105,163800,318620850,22300,22300,22300,22300,0
|
|
20241105,163700,318620850,22300,22300,22300,22300,0
|
|
20241105,163600,318620850,22300,22300,22300,22300,0
|
|
20241105,163500,318620850,22300,22300,22300,22300,0
|
|
20241105,163400,318620850,22300,22300,22300,22300,0
|
|
20241105,163300,318620850,22300,22300,22300,22300,0
|
|
20241105,163200,318620850,22300,22300,22300,22300,0
|
|
20241105,163100,318620850,22300,22300,22300,22300,0
|
|
20241105,163000,318620850,22300,22300,22300,22300,0
|
|
20241105,162900,318620850,22300,22300,22300,22300,0
|
|
20241105,162800,318620850,22300,22300,22300,22300,0
|
|
20241105,162700,318620850,22300,22300,22300,22300,0
|
|
20241105,162600,318620850,22300,22300,22300,22300,0
|
|
20241105,162500,318620850,22300,22300,22300,22300,0
|
|
20241105,162400,318620850,22300,22300,22300,22300,0
|
|
20241105,162300,318620850,22300,22300,22300,22300,0
|
|
20241105,162200,318620850,22300,22300,22300,22300,0
|
|
20241105,162100,318620850,22300,22300,22300,22300,0
|
|
20241105,162000,318620850,22300,22300,22300,22300,0
|
|
20241105,161900,318620850,22300,22300,22300,22300,0
|
|
20241105,161800,318620850,22300,22300,22300,22300,0
|
|
20241105,161700,318620850,22300,22300,22300,22300,0
|
|
20241105,161600,318620850,22300,22300,22300,22300,0
|
|
20241105,161500,318620850,22300,22300,22300,22300,451
|
|
20241105,161400,318620850,22300,22300,22300,22300,0
|
|
20241105,161300,318620850,22300,22300,22300,22300,0
|
|
20241105,161200,318620850,22300,22300,22300,22300,0
|
|
20241105,161100,318620850,22300,22300,22300,22300,0
|
|
20241105,161000,318620850,22300,22300,22300,22300,0
|
|
20241105,160900,318620850,22300,22300,22300,22300,0
|
|
20241105,160800,318620850,22300,22300,22300,22300,0
|
|
20241105,160700,318620850,22300,22300,22300,22300,0
|
|
20241105,160600,318620850,22300,22300,22300,22300,0
|
|
20241105,160500,318620850,22300,22300,22300,22300,0
|
|
20241105,160400,318620850,22300,22300,22300,22300,0
|
|
20241105,160300,318620850,22300,22300,22300,22300,0
|
|
20241105,160200,318620850,22300,22300,22300,22300,0
|
|
20241105,160100,318620850,22300,22300,22300,22300,0
|
|
20241105,160000,318620850,22300,22300,22300,22300,0
|
|
20241105,155900,318620850,22300,22300,22300,22300,0
|
|
20241105,155800,318620850,22300,22300,22300,22300,0
|
|
20241105,155700,318620850,22300,22300,22300,22300,0
|
|
20241105,155600,318620850,22300,22300,22300,22300,0
|
|
20241105,155500,318620850,22300,22300,22300,22300,0
|
|
20241105,155400,318620850,22300,22300,22300,22300,0
|
|
20241105,155300,318620850,22300,22300,22300,22300,0
|
|
20241105,155200,318620850,22300,22300,22300,22300,0
|
|
20241105,155100,318620850,22300,22300,22300,22300,0
|
|
20241105,155000,318620850,22300,22300,22300,22300,0
|
|
20241105,154900,318620850,22300,22300,22300,22300,0
|
|
20241105,154800,318620850,22300,22300,22300,22300,0
|
|
20241105,154700,318620850,22300,22300,22300,22300,0
|
|
20241105,154600,318620850,22300,22300,22300,22300,0
|
|
20241105,154500,318620850,22300,22300,22300,22300,451
|
|
20241105,154400,318620850,22300,22300,22300,22300,0
|
|
20241105,154300,318620850,22300,22300,22300,22300,0
|
|
20241105,154200,318620850,22300,22300,22300,22300,0
|
|
20241105,154100,318620850,22300,22300,22300,22300,0
|
|
20241105,154000,318620850,22300,22300,22300,22300,0
|
|
20241105,153900,318620850,22300,22300,22300,22300,0
|
|
20241105,153800,318620850,22300,22300,22300,22300,0
|
|
20241105,153700,318620850,22300,22300,22300,22300,0
|
|
20241105,153600,318620850,22300,22300,22300,22300,0
|
|
20241105,153500,318620850,22300,22300,22300,22300,0
|
|
20241105,153400,318620850,22300,22300,22300,22300,0
|
|
20241105,153300,318620850,22300,22300,22300,22300,0
|
|
20241105,153200,318620850,22300,22300,22300,22300,0
|
|
20241105,153100,318620850,22300,22300,22300,22300,0
|
|
20241105,153000,318620850,22300,22300,22300,22300,451
|
|
20241105,152900,308563550,22400,22400,22400,22400,0
|
|
20241105,152800,308563550,22400,22400,22400,22400,0
|
|
20241105,152700,308563550,22400,22400,22400,22400,0
|
|
20241105,152600,308563550,22400,22400,22400,22400,0
|
|
20241105,152500,308563550,22400,22400,22400,22400,0
|
|
20241105,152400,308563550,22400,22400,22400,22400,0
|
|
20241105,152300,308563550,22400,22400,22400,22400,0
|
|
20241105,152200,308563550,22400,22400,22400,22400,0
|
|
20241105,152100,308563550,22400,22400,22400,22400,0
|
|
20241105,152000,308563550,22400,22400,22400,22400,0
|
|
20241105,151900,308563550,22400,22400,22400,22400,10
|
|
20241105,151800,308339550,22400,22400,22400,22300,266
|
|
20241105,151700,302406900,22400,22300,22400,22300,177
|
|
20241105,151600,298458000,22400,22400,22400,22400,0
|
|
20241105,151500,298458000,22400,22400,22400,22400,1
|
|
20241105,151400,298435600,22400,22400,22400,22400,3
|
|
20241105,151300,298368400,22400,22400,22400,22400,3
|
|
20241105,151200,298301200,22400,22400,22400,22400,3
|
|
20241105,151100,298234000,22350,22400,22400,22350,101
|
|
20241105,151000,295976600,22400,22400,22400,22400,25
|
|
20241105,150900,295416600,22400,22350,22400,22350,9
|
|
20241105,150800,295215050,22400,22400,22400,22400,2
|
|
20241105,150700,295170250,22400,22400,22400,22400,18
|
|
20241105,150600,294767050,22400,22400,22400,22400,2
|
|
20241105,150500,294722250,22400,22400,22400,22400,18
|
|
20241105,150400,294319050,22400,22400,22400,22400,2
|
|
20241105,150300,294274250,22400,22400,22400,22400,20
|
|
20241105,150200,293826250,22350,22400,22400,22350,9
|
|
20241105,150100,293625000,22400,22350,22400,22350,237
|
|
20241105,150000,288327200,22400,22400,22400,22400,1
|
|
20241105,145900,288304800,22400,22400,22400,22400,17
|
|
20241105,145800,287924000,22400,22400,22400,22400,1
|
|
20241105,145700,287901600,22400,22400,22400,22400,16
|
|
20241105,145600,287543200,22400,22400,22400,22400,1
|
|
20241105,145500,287520800,22400,22400,22400,22400,17
|
|
20241105,145400,287140000,22400,22400,22400,22400,1
|
|
20241105,145300,287117600,22400,22400,22400,22400,17
|
|
20241105,145200,286736800,22400,22400,22400,22400,0
|
|
20241105,145100,286736800,22400,22400,22400,22400,26
|
|
20241105,145000,286154400,22400,22400,22400,22400,1
|
|
20241105,144900,286132000,22400,22400,22400,22400,17
|
|
20241105,144800,285751200,22400,22400,22400,22400,0
|
|
20241105,144700,285751200,22400,22400,22400,22400,17
|
|
20241105,144600,285370400,22400,22400,22400,22400,1
|
|
20241105,144500,285348000,22400,22400,22400,22400,17
|
|
20241105,144400,284967200,22400,22400,22400,22400,0
|
|
20241105,144300,284967200,22400,22400,22400,22400,17
|
|
20241105,144200,284586400,22400,22400,22400,22400,6
|
|
20241105,144100,284452000,22400,22400,22400,22400,1
|
|
20241105,144000,284429600,22400,22400,22400,22400,17
|
|
20241105,143900,284048800,22400,22400,22400,22400,0
|
|
20241105,143800,284048800,22400,22400,22400,22400,17
|
|
20241105,143700,283668000,22400,22400,22400,22400,1
|
|
20241105,143600,283645600,22400,22400,22400,22400,17
|
|
20241105,143500,283264800,22350,22350,22350,22350,150
|
|
20241105,143400,279912300,22400,22350,22400,22350,19
|
|
20241105,143300,279486800,22400,22400,22400,22400,1
|
|
20241105,143200,279464400,22400,22400,22400,22400,27
|
|
20241105,143100,278859600,22400,22400,22400,22400,0
|
|
20241105,143000,278859600,22400,22400,22400,22400,20
|
|
20241105,142900,278411600,22400,22400,22400,22400,1
|
|
20241105,142800,278389200,22400,22400,22400,22400,17
|
|
20241105,142700,278008400,22350,22350,22350,22350,1
|
|
20241105,142600,277986050,22400,22400,22400,22400,17
|
|
20241105,142500,277605250,22400,22400,22400,22400,1
|
|
20241105,142400,277582850,22450,22450,22450,22450,17
|
|
20241105,142300,277201200,22450,22450,22450,22450,1
|
|
20241105,142200,277178750,22450,22450,22450,22450,16
|
|
20241105,142100,276819550,22450,22450,22450,22450,2
|
|
20241105,142000,276774650,22450,22450,22450,22450,17
|
|
20241105,141900,276393000,22450,22450,22450,22450,1
|
|
20241105,141800,276370550,22450,22450,22450,22450,16
|
|
20241105,141700,276011350,22450,22450,22450,22450,1
|
|
20241105,141600,275988900,22450,22450,22450,22450,16
|
|
20241105,141500,275629700,22450,22450,22450,22450,1
|
|
20241105,141400,275607250,22450,22450,22450,22450,0
|
|
20241105,141300,275607250,22450,22450,22450,22450,17
|
|
20241105,141200,275225600,22450,22450,22450,22450,1
|
|
20241105,141100,275203150,22400,22400,22400,22400,22
|
|
20241105,141000,274710350,22400,22400,22400,22400,1
|
|
20241105,140900,274687950,22400,22400,22400,22400,16
|
|
20241105,140800,274329550,22450,22450,22450,22450,1
|
|
20241105,140700,274307100,22450,22450,22450,22450,17
|
|
20241105,140600,273925450,22450,22450,22450,22450,1
|
|
20241105,140500,273903000,22450,22450,22450,22450,16
|
|
20241105,140400,273543800,22450,22450,22450,22450,1
|
|
20241105,140300,273521350,22450,22450,22450,22450,17
|
|
20241105,140200,273139700,22450,22450,22450,22450,1
|
|
20241105,140100,273117250,22450,22450,22450,22450,16
|
|
20241105,140000,272758050,22450,22450,22450,22450,1
|
|
20241105,135900,272735600,22450,22450,22450,22450,17
|
|
20241105,135800,272353950,22450,22400,22450,22400,54
|
|
20241105,135700,271144250,22400,22450,22450,22400,280
|
|
20241105,135600,264871450,22450,22450,22450,22450,1
|
|
20241105,135500,264849000,22450,22450,22450,22450,17
|
|
20241105,135400,264467350,22400,22450,22450,22400,4
|
|
20241105,135300,264377700,22450,22450,22450,22450,18
|
|
20241105,135200,263973600,22450,22450,22450,22450,0
|
|
20241105,135100,263973600,22450,22450,22450,22450,23
|
|
20241105,135000,263457250,22450,22450,22450,22450,1
|
|
20241105,134900,263434800,22450,22450,22450,22450,17
|
|
20241105,134800,263053150,22450,22450,22450,22450,0
|
|
20241105,134700,263053150,22450,22450,22450,22450,20
|
|
20241105,134600,262604150,22450,22450,22450,22450,17
|
|
20241105,134500,262222500,22450,22450,22450,22450,1
|
|
20241105,134400,262200050,22450,22450,22450,22450,16
|
|
20241105,134300,261840850,22450,22450,22450,22450,1
|
|
20241105,134200,261818400,22450,22450,22450,22450,39
|
|
20241105,134100,260942850,22450,22450,22450,22450,1
|
|
20241105,134000,260920400,22450,22450,22450,22450,16
|
|
20241105,133900,260561200,22450,22450,22450,22450,1
|
|
20241105,133800,260538750,22450,22450,22450,22450,17
|
|
20241105,133700,260157100,22450,22450,22450,22450,1
|
|
20241105,133600,260134650,22450,22450,22450,22450,17
|
|
20241105,133500,259753000,22450,22450,22450,22450,0
|
|
20241105,133400,259753000,22450,22450,22450,22450,28
|
|
20241105,133300,259124400,22400,22450,22450,22400,796
|
|
20241105,133200,241293950,22450,22450,22450,22450,17
|
|
20241105,133100,240912300,22450,22450,22450,22450,1
|
|
20241105,133000,240889850,22450,22450,22450,22450,18
|
|
20241105,132900,240485750,22450,22450,22450,22450,1
|
|
20241105,132800,240463300,22450,22450,22450,22450,107
|
|
20241105,132700,238061150,22450,22450,22450,22450,120
|
|
20241105,132600,235367150,22450,22450,22450,22450,18
|
|
20241105,132500,234963050,22450,22450,22450,22450,1
|
|
20241105,132400,234940600,22450,22450,22450,22450,17
|
|
20241105,132300,234558950,22450,22450,22450,22450,1
|
|
20241105,132200,234536500,22400,22400,22400,22400,4
|
|
20241105,132100,234446900,22400,22400,22400,22400,175
|
|
20241105,132000,230526900,22400,22450,22450,22400,19
|
|
20241105,131900,230100450,22450,22450,22450,22450,1
|
|
20241105,131800,230078000,22450,22450,22500,22450,325
|
|
20241105,131700,222781700,22450,22450,22450,22450,0
|
|
20241105,131600,222781700,22450,22350,22450,22350,1225
|
|
20241105,131500,195350650,22350,22350,22350,22350,18
|
|
20241105,131400,194948350,22350,22350,22350,22350,0
|
|
20241105,131300,194948350,22350,22350,22350,22300,18
|
|
20241105,131200,194546100,22300,22350,22350,22300,15
|
|
20241105,131100,194211550,22350,22350,22350,22350,18
|
|
20241105,131000,193809250,22350,22350,22350,22350,1
|
|
20241105,130900,193786900,22350,22350,22350,22350,17
|
|
20241105,130800,193406950,22350,22350,22350,22350,1
|
|
20241105,130700,193384600,22350,22350,22350,22350,0
|
|
20241105,130600,193384600,22350,22350,22350,22350,17
|
|
20241105,130500,193004650,22350,22350,22350,22350,3
|
|
20241105,130400,192937600,22350,22350,22350,22350,16
|
|
20241105,130300,192580000,22350,22350,22350,22350,1
|
|
20241105,130200,192557650,22350,22300,22350,22300,210
|
|
20241105,130100,187874600,22300,22300,22300,22300,0
|
|
20241105,130000,187874600,22300,22300,22300,22300,116
|
|
20241105,125900,185287800,22300,22300,22300,22300,0
|
|
20241105,125800,185287800,22300,22300,22300,22300,0
|
|
20241105,125700,185287800,22300,22300,22300,22300,16
|
|
20241105,125600,184931000,22300,22300,22300,22300,0
|
|
20241105,125500,184931000,22300,22300,22300,22300,16
|
|
20241105,125400,184574200,22300,22300,22300,22300,5
|
|
20241105,125300,184462700,22300,22300,22300,22300,26
|
|
20241105,125200,183882900,22250,22250,22250,22250,1
|
|
20241105,125100,183860650,22250,22250,22300,22250,132
|
|
20241105,125000,180923600,22250,22250,22250,22250,0
|
|
20241105,124900,180923600,22250,22250,22250,22250,0
|
|
20241105,124800,180923600,22250,22250,22250,22250,16
|
|
20241105,124700,180567600,22250,22250,22250,22250,0
|
|
20241105,124600,180567600,22250,22250,22250,22250,16
|
|
20241105,124500,180211600,22250,22250,22250,22250,0
|
|
20241105,124400,180211600,22250,22250,22250,22250,16
|
|
20241105,124300,179855600,22250,22250,22250,22250,0
|
|
20241105,124200,179855600,22250,22250,22250,22250,0
|
|
20241105,124100,179855600,22250,22250,22250,22250,16
|
|
20241105,124000,179499600,22300,22300,22300,22300,0
|
|
20241105,123900,179499600,22300,22250,22300,22150,1032
|
|
20241105,123800,156634400,22300,22300,22300,22300,0
|
|
20241105,123700,156634400,22300,22300,22300,22300,16
|
|
20241105,123600,156277600,22300,22300,22300,22300,0
|
|
20241105,123500,156277600,22300,22300,22300,22300,29
|
|
20241105,123400,155630900,22300,22300,22300,22300,0
|
|
20241105,123300,155630900,22300,22300,22300,22300,10
|
|
20241105,123200,155407900,22300,22300,22300,22300,16
|
|
20241105,123100,155051100,22300,22300,22300,22300,0
|
|
20241105,123000,155051100,22300,22300,22300,22300,15
|
|
20241105,122900,154716600,22250,22250,22250,22250,308
|
|
20241105,122800,147863600,22250,22250,22250,22250,16
|
|
20241105,122700,147507600,22250,22250,22250,22250,0
|
|
20241105,122600,147507600,22250,22250,22250,22250,16
|
|
20241105,122500,147151600,22250,22250,22250,22250,0
|
|
20241105,122400,147151600,22250,22250,22250,22250,0
|
|
20241105,122300,147151600,22250,22200,22250,22200,19
|
|
20241105,122200,146728900,22150,22200,22200,22150,73
|
|
20241105,122100,145111300,22250,22250,22250,22250,16
|
|
20241105,122000,144755300,22200,22200,22200,22200,419
|
|
20241105,121900,135453500,22250,22250,22250,22250,26
|
|
20241105,121800,134875000,22250,22250,22250,22250,0
|
|
20241105,121700,134875000,22250,22250,22250,22250,5
|
|
20241105,121600,134763750,22250,22250,22250,22250,16
|
|
20241105,121500,134407750,22250,22250,22250,22250,0
|
|
20241105,121400,134407750,22250,22250,22250,22250,16
|
|
20241105,121300,134051750,22250,22250,22250,22250,0
|
|
20241105,121200,134051750,22250,22250,22250,22250,16
|
|
20241105,121100,133695750,22250,22250,22250,22250,0
|
|
20241105,121000,133695750,22250,22250,22250,22250,16
|
|
20241105,120900,133339750,22250,22250,22250,22250,0
|
|
20241105,120800,133339750,22250,22250,22250,22250,0
|
|
20241105,120700,133339750,22250,22250,22250,22250,16
|
|
20241105,120600,132983750,22250,22250,22250,22250,0
|
|
20241105,120500,132983750,22250,22250,22250,22250,16
|
|
20241105,120400,132627750,22250,22250,22250,22250,0
|
|
20241105,120300,132627750,22250,22250,22250,22250,16
|
|
20241105,120200,132271750,22250,22250,22250,22250,0
|
|
20241105,120100,132271750,22250,22250,22250,22250,16
|
|
20241105,120000,131915750,22200,22200,22200,22200,0
|
|
20241105,115900,131915750,22200,22200,22200,22200,4
|
|
20241105,115800,131826950,22200,22150,22200,22150,17
|
|
20241105,115700,131449600,22250,22250,22250,22250,1
|
|
20241105,115600,131427350,22200,22200,22200,22200,16
|
|
20241105,115500,131072150,22150,22150,22150,22150,0
|
|
20241105,115400,131072150,22150,22250,22250,22150,116
|
|
20241105,115300,128501150,22250,22250,22250,22250,0
|
|
20241105,115200,128501150,22250,22250,22250,22250,16
|
|
20241105,115100,128145150,22250,22250,22250,22250,0
|
|
20241105,115000,128145150,22250,22250,22250,22250,0
|
|
20241105,114900,128145150,22250,22250,22250,22250,16
|
|
20241105,114800,127789150,22250,22250,22250,22250,0
|
|
20241105,114700,127789150,22250,22250,22250,22250,16
|
|
20241105,114600,127433150,22200,22200,22200,22200,103
|
|
20241105,114500,125146550,22200,22200,22200,22200,16
|
|
20241105,114400,124791350,22200,22200,22200,22200,0
|
|
20241105,114300,124791350,22200,22200,22200,22200,0
|
|
20241105,114200,124791350,22200,22200,22200,22200,16
|
|
20241105,114100,124436150,22200,22150,22200,22150,24
|
|
20241105,114000,123903400,22200,22200,22200,22200,16
|
|
20241105,113900,123548200,22200,22200,22200,22200,0
|
|
20241105,113800,123548200,22200,22200,22200,22200,16
|
|
20241105,113700,123193000,22200,22200,22200,22200,0
|
|
20241105,113600,123193000,22200,22200,22200,22200,16
|
|
20241105,113500,122837800,22200,22150,22200,22150,3
|
|
20241105,113400,122771300,22200,22200,22200,22200,0
|
|
20241105,113300,122771300,22200,22200,22200,22200,17
|
|
20241105,113200,122393900,22200,22200,22200,22200,0
|
|
20241105,113100,122393900,22200,22200,22200,22200,0
|
|
20241105,113000,122393900,22200,22200,22200,22200,1
|
|
20241105,112900,122371700,22200,22200,22200,22200,1
|
|
20241105,112800,122349500,22200,22150,22200,22150,2
|
|
20241105,112700,122305150,22100,22100,22100,22100,200
|
|
20241105,112600,117885150,22100,22100,22100,22100,50
|
|
20241105,112500,116780150,22200,22200,22200,22200,0
|
|
20241105,112400,116780150,22200,22100,22200,22100,152
|
|
20241105,112300,113420800,22200,22200,22200,22200,0
|
|
20241105,112200,113420800,22200,22200,22200,22200,0
|
|
20241105,112100,113420800,22200,22200,22200,22200,0
|
|
20241105,112000,113420800,22200,22200,22200,22200,0
|
|
20241105,111900,113420800,22200,22200,22200,22200,0
|
|
20241105,111800,113420800,22200,22200,22200,22200,1
|
|
20241105,111700,113398600,22200,22200,22200,22200,0
|
|
20241105,111600,113398600,22200,22200,22200,22200,0
|
|
20241105,111500,113398600,22200,22150,22200,22150,2
|
|
20241105,111400,113354250,22100,22100,22100,22100,0
|
|
20241105,111300,113354250,22100,22100,22100,22100,300
|
|
20241105,111200,106724250,22100,22100,22100,22100,100
|
|
20241105,111100,104514250,22200,22200,22200,22200,0
|
|
20241105,111000,104514250,22200,22200,22200,22200,0
|
|
20241105,110900,104514250,22200,22150,22200,22150,2
|
|
20241105,110800,104469900,22100,22200,22200,22100,101
|
|
20241105,110700,102237700,22150,22150,22150,22150,1
|
|
20241105,110600,102215550,22200,22200,22200,22200,0
|
|
20241105,110500,102215550,22200,22200,22200,22200,0
|
|
20241105,110400,102215550,22200,22200,22200,22200,0
|
|
20241105,110300,102215550,22200,22150,22200,22150,26
|
|
20241105,110200,101639600,22100,22100,22100,22100,0
|
|
20241105,110100,101639600,22100,22200,22200,22100,61
|
|
20241105,110000,100291400,22150,22150,22150,22150,0
|
|
20241105,105900,100291400,22150,22150,22150,22150,0
|
|
20241105,105800,100291400,22150,22150,22150,22150,0
|
|
20241105,105700,100291400,22150,22100,22150,22100,164
|
|
20241105,105600,96659350,22150,22150,22150,22150,247
|
|
20241105,105500,91188300,22200,22200,22200,22200,0
|
|
20241105,105400,91188300,22200,22200,22200,22200,0
|
|
20241105,105300,91188300,22200,22200,22200,22200,10
|
|
20241105,105200,90966300,22200,22200,22200,22200,0
|
|
20241105,105100,90966300,22200,22200,22200,22200,0
|
|
20241105,105000,90966300,22200,22200,22200,22200,0
|
|
20241105,104900,90966300,22200,22200,22200,22200,0
|
|
20241105,104800,90966300,22200,22200,22200,22200,1
|
|
20241105,104700,90944100,22150,22150,22150,22150,0
|
|
20241105,104600,90944100,22150,22150,22150,22150,50
|
|
20241105,104500,89836600,22150,22150,22150,22150,0
|
|
20241105,104400,89836600,22150,22150,22150,22150,238
|
|
20241105,104300,84564900,22150,22150,22150,22150,0
|
|
20241105,104200,84564900,22150,22150,22150,22150,0
|
|
20241105,104100,84564900,22150,22150,22150,22150,0
|
|
20241105,104000,84564900,22150,22150,22150,22150,0
|
|
20241105,103900,84564900,22150,22150,22150,22150,1
|
|
20241105,103800,84542750,22100,22100,22100,22100,19
|
|
20241105,103700,84122850,22000,22000,22000,22000,0
|
|
20241105,103600,84122850,22000,22000,22000,22000,6
|
|
20241105,103500,83990850,22050,22100,22100,22050,44
|
|
20241105,103400,83020550,22150,22150,22150,22150,0
|
|
20241105,103300,83020550,22150,22150,22150,22150,0
|
|
20241105,103200,83020550,22150,22150,22150,22150,0
|
|
20241105,103100,83020550,22150,22150,22150,22150,0
|
|
20241105,103000,83020550,22150,22150,22150,22150,0
|
|
20241105,102900,83020550,22150,22150,22150,22150,0
|
|
20241105,102800,83020550,22150,22150,22150,22150,0
|
|
20241105,102700,83020550,22150,22150,22150,22150,0
|
|
20241105,102600,83020550,22150,22150,22150,22150,0
|
|
20241105,102500,83020550,22150,22100,22150,22050,263
|
|
20241105,102400,77220900,22150,22150,22150,22150,0
|
|
20241105,102300,77220900,22150,22150,22150,22150,45
|
|
20241105,102200,76224150,22150,22150,22150,22150,0
|
|
20241105,102100,76224150,22150,22150,22150,22150,0
|
|
20241105,102000,76224150,22150,22150,22150,22150,0
|
|
20241105,101900,76224150,22150,22150,22150,22150,0
|
|
20241105,101800,76224150,22150,22150,22150,22150,0
|
|
20241105,101700,76224150,22150,22150,22150,22150,1
|
|
20241105,101600,76202000,22050,22050,22050,22050,43
|
|
20241105,101500,75253850,22150,22150,22150,22150,3
|
|
20241105,101400,75187400,22150,22150,22150,22150,1
|
|
20241105,101300,75165250,22050,22050,22050,22050,0
|
|
20241105,101200,75165250,22050,22050,22050,22050,0
|
|
20241105,101100,75165250,22050,22100,22100,22050,300
|
|
20241105,101000,68549600,22150,22200,22200,22150,3
|
|
20241105,100900,68483100,22200,22150,22200,22150,15
|
|
20241105,100800,68150800,22200,22200,22200,22200,0
|
|
20241105,100700,68150800,22200,22200,22200,22200,3
|
|
20241105,100600,68084200,22200,22200,22200,22200,0
|
|
20241105,100500,68084200,22200,22150,22250,22050,305
|
|
20241105,100400,61355500,22150,22200,22200,22150,308
|
|
20241105,100300,54532800,22250,22250,22250,22250,0
|
|
20241105,100200,54532800,22250,22250,22250,22200,284
|
|
20241105,100100,48227900,22300,22300,22300,22300,0
|
|
20241105,100000,48227900,22300,22250,22300,22250,10
|
|
20241105,095900,48005350,22250,22250,22300,22250,153
|
|
20241105,095800,44601050,22300,22250,22300,22250,55
|
|
20241105,095700,43377250,22250,22250,22250,22250,51
|
|
20241105,095600,42242500,22300,22300,22300,22300,0
|
|
20241105,095500,42242500,22300,22250,22300,22250,340
|
|
20241105,095400,34677450,22300,22300,22300,22300,0
|
|
20241105,095300,34677450,22300,22300,22300,22300,1
|
|
20241105,095200,34655150,22250,22250,22250,22250,1
|
|
20241105,095100,34632900,22300,22300,22300,22300,0
|
|
20241105,095000,34632900,22300,22300,22300,22300,0
|
|
20241105,094900,34632900,22300,22300,22300,22250,34
|
|
20241105,094800,33876100,22200,22250,22250,22200,96
|
|
20241105,094700,31741600,22300,22300,22300,22300,0
|
|
20241105,094600,31741600,22300,22300,22300,22300,0
|
|
20241105,094500,31741600,22300,22250,22300,22250,105
|
|
20241105,094400,29405250,22300,22300,22300,22300,0
|
|
20241105,094300,29405250,22300,22300,22300,22300,4
|
|
20241105,094200,29316050,22300,22300,22300,22300,1
|
|
20241105,094100,29293750,22250,22300,22300,22250,27
|
|
20241105,094000,28691900,22300,22250,22300,22250,37
|
|
20241105,093900,27868600,22250,22250,22250,22250,20
|
|
20241105,093800,27423600,22300,22300,22300,22300,40
|
|
20241105,093700,26531600,22350,22350,22350,22350,0
|
|
20241105,093600,26531600,22350,22350,22350,22350,1
|
|
20241105,093500,26509250,22350,22350,22350,22350,3
|
|
20241105,093400,26442200,22350,22350,22350,22350,1
|
|
20241105,093300,26419850,22350,22350,22350,22350,0
|
|
20241105,093200,26419850,22350,22300,22350,22300,2
|
|
20241105,093100,26375200,22250,22300,22300,22250,130
|
|
20241105,093000,23478700,22350,22350,22350,22350,0
|
|
20241105,092900,23478700,22350,22300,22350,22300,76
|
|
20241105,092800,21783850,22300,22300,22300,22300,114
|
|
20241105,092700,19241650,22300,22300,22300,22300,186
|
|
20241105,092600,15093850,22300,22300,22300,22300,0
|
|
20241105,092500,15093850,22300,22300,22300,22300,7
|
|
20241105,092400,14937750,22300,22300,22300,22300,0
|
|
20241105,092300,14937750,22300,22300,22300,22300,0
|
|
20241105,092200,14937750,22300,22300,22300,22300,0
|
|
20241105,092100,14937750,22300,22250,22300,22250,162
|
|
20241105,092000,11333200,22250,22200,22250,22200,21
|
|
20241105,091900,10866950,22200,22200,22200,22200,0
|
|
20241105,091800,10866950,22200,22200,22200,22200,0
|
|
20241105,091700,10866950,22200,22200,22200,22200,180
|
|
20241105,091600,6870950,22250,22250,22250,22250,0
|
|
20241105,091500,6870950,22250,22200,22250,22200,129
|
|
20241105,091400,4002150,22250,22250,22250,22250,10
|
|
20241105,091300,3779650,22250,22250,22250,22250,1
|
|
20241105,091200,3757400,22250,22250,22250,22250,39
|
|
20241105,091100,2889650,22250,22250,22250,22250,0
|
|
20241105,091000,2889650,22250,22250,22250,22250,50
|
|
20241105,090900,1777150,22250,22250,22250,22250,1
|
|
20241105,090800,1754900,22250,22200,22250,22150,32
|
|
20241105,090700,1044450,22250,22250,22250,22250,0
|
|
20241105,090600,1044450,22250,22250,22250,22250,1
|
|
20241105,090500,1022200,22150,22150,22150,22150,0
|
|
20241105,090400,1022200,22150,22150,22150,22150,4
|
|
20241105,090300,933600,22250,22250,22250,22250,22
|
|
20241105,090200,444100,22250,22250,22250,22250,1
|
|
20241105,090100,421850,22250,22250,22250,22250,0
|
|
20241105,090000,421850,22250,22200,22250,22200,19
|