679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,201600,1154331000,23400,23400,23400,23400,979
|
|
20241108,201500,1154331000,23400,23400,23400,23400,0
|
|
20241108,201400,1154331000,23400,23400,23400,23400,0
|
|
20241108,201300,1154331000,23400,23400,23400,23400,0
|
|
20241108,201200,1154331000,23400,23400,23400,23400,0
|
|
20241108,201100,1154331000,23400,23400,23400,23400,0
|
|
20241108,201000,1154331000,23400,23400,23400,23400,0
|
|
20241108,200900,1154331000,23400,23400,23400,23400,0
|
|
20241108,200800,1154331000,23400,23400,23400,23400,0
|
|
20241108,200700,1154331000,23400,23400,23400,23400,0
|
|
20241108,200600,1154331000,23400,23400,23400,23400,0
|
|
20241108,200500,1154331000,23400,23400,23400,23400,0
|
|
20241108,200400,1154331000,23400,23400,23400,23400,0
|
|
20241108,200300,1154331000,23400,23400,23400,23400,0
|
|
20241108,200200,1154331000,23400,23400,23400,23400,0
|
|
20241108,200100,1154331000,23400,23400,23400,23400,0
|
|
20241108,200000,1154331000,23400,23400,23400,23400,0
|
|
20241108,195900,1154331000,23400,23400,23400,23400,0
|
|
20241108,195800,1154331000,23400,23400,23400,23400,0
|
|
20241108,195700,1154331000,23400,23400,23400,23400,0
|
|
20241108,195600,1154331000,23400,23400,23400,23400,0
|
|
20241108,195500,1154331000,23400,23400,23400,23400,0
|
|
20241108,195400,1154331000,23400,23400,23400,23400,0
|
|
20241108,195300,1154331000,23400,23400,23400,23400,0
|
|
20241108,195200,1154331000,23400,23400,23400,23400,0
|
|
20241108,195100,1154331000,23400,23400,23400,23400,0
|
|
20241108,195000,1154331000,23400,23400,23400,23400,0
|
|
20241108,194900,1154331000,23400,23400,23400,23400,0
|
|
20241108,194800,1154331000,23400,23400,23400,23400,0
|
|
20241108,194700,1154331000,23400,23400,23400,23400,0
|
|
20241108,194600,1154331000,23400,23400,23400,23400,979
|
|
20241108,194500,1154331000,23400,23400,23400,23400,0
|
|
20241108,194400,1154331000,23400,23400,23400,23400,0
|
|
20241108,194300,1154331000,23400,23400,23400,23400,0
|
|
20241108,194200,1154331000,23400,23400,23400,23400,0
|
|
20241108,194100,1154331000,23400,23400,23400,23400,0
|
|
20241108,194000,1154331000,23400,23400,23400,23400,0
|
|
20241108,193900,1154331000,23400,23400,23400,23400,0
|
|
20241108,193800,1154331000,23400,23400,23400,23400,0
|
|
20241108,193700,1154331000,23400,23400,23400,23400,0
|
|
20241108,193600,1154331000,23400,23400,23400,23400,0
|
|
20241108,193500,1154331000,23400,23400,23400,23400,0
|
|
20241108,193400,1154331000,23400,23400,23400,23400,0
|
|
20241108,193300,1154331000,23400,23400,23400,23400,0
|
|
20241108,193200,1154331000,23400,23400,23400,23400,0
|
|
20241108,193100,1154331000,23400,23400,23400,23400,0
|
|
20241108,193000,1154331000,23400,23400,23400,23400,0
|
|
20241108,192900,1154331000,23400,23400,23400,23400,0
|
|
20241108,192800,1154331000,23400,23400,23400,23400,0
|
|
20241108,192700,1154331000,23400,23400,23400,23400,0
|
|
20241108,192600,1154331000,23400,23400,23400,23400,0
|
|
20241108,192500,1154331000,23400,23400,23400,23400,0
|
|
20241108,192400,1154331000,23400,23400,23400,23400,0
|
|
20241108,192300,1154331000,23400,23400,23400,23400,0
|
|
20241108,192200,1154331000,23400,23400,23400,23400,0
|
|
20241108,192100,1154331000,23400,23400,23400,23400,0
|
|
20241108,192000,1154331000,23400,23400,23400,23400,0
|
|
20241108,191900,1154331000,23400,23400,23400,23400,0
|
|
20241108,191800,1154331000,23400,23400,23400,23400,0
|
|
20241108,191700,1154331000,23400,23400,23400,23400,0
|
|
20241108,191600,1154331000,23400,23400,23400,23400,979
|
|
20241108,191500,1154331000,23400,23400,23400,23400,0
|
|
20241108,191400,1154331000,23400,23400,23400,23400,0
|
|
20241108,191300,1154331000,23400,23400,23400,23400,0
|
|
20241108,191200,1154331000,23400,23400,23400,23400,0
|
|
20241108,191100,1154331000,23400,23400,23400,23400,0
|
|
20241108,191000,1154331000,23400,23400,23400,23400,0
|
|
20241108,190900,1154331000,23400,23400,23400,23400,0
|
|
20241108,190800,1154331000,23400,23400,23400,23400,0
|
|
20241108,190700,1154331000,23400,23400,23400,23400,0
|
|
20241108,190600,1154331000,23400,23400,23400,23400,0
|
|
20241108,190500,1154331000,23400,23400,23400,23400,0
|
|
20241108,190400,1154331000,23400,23400,23400,23400,0
|
|
20241108,190300,1154331000,23400,23400,23400,23400,0
|
|
20241108,190200,1154331000,23400,23400,23400,23400,0
|
|
20241108,190100,1154331000,23400,23400,23400,23400,0
|
|
20241108,190000,1154331000,23400,23400,23400,23400,0
|
|
20241108,185900,1154331000,23400,23400,23400,23400,0
|
|
20241108,185800,1154331000,23400,23400,23400,23400,0
|
|
20241108,185700,1154331000,23400,23400,23400,23400,0
|
|
20241108,185600,1154331000,23400,23400,23400,23400,0
|
|
20241108,185500,1154331000,23400,23400,23400,23400,0
|
|
20241108,185400,1154331000,23400,23400,23400,23400,0
|
|
20241108,185300,1154331000,23400,23400,23400,23400,0
|
|
20241108,185200,1154331000,23400,23400,23400,23400,0
|
|
20241108,185100,1154331000,23400,23400,23400,23400,0
|
|
20241108,185000,1154331000,23400,23400,23400,23400,0
|
|
20241108,184900,1154331000,23400,23400,23400,23400,0
|
|
20241108,184800,1154331000,23400,23400,23400,23400,0
|
|
20241108,184700,1154331000,23400,23400,23400,23400,0
|
|
20241108,184600,1154331000,23400,23400,23400,23400,979
|
|
20241108,184500,1154331000,23400,23400,23400,23400,0
|
|
20241108,184400,1154331000,23400,23400,23400,23400,0
|
|
20241108,184300,1154331000,23400,23400,23400,23400,0
|
|
20241108,184200,1154331000,23400,23400,23400,23400,0
|
|
20241108,184100,1154331000,23400,23400,23400,23400,0
|
|
20241108,184000,1154331000,23400,23400,23400,23400,0
|
|
20241108,183900,1154331000,23400,23400,23400,23400,0
|
|
20241108,183800,1154331000,23400,23400,23400,23400,0
|
|
20241108,183700,1154331000,23400,23400,23400,23400,0
|
|
20241108,183600,1154331000,23400,23400,23400,23400,0
|
|
20241108,183500,1154331000,23400,23400,23400,23400,0
|
|
20241108,183400,1154331000,23400,23400,23400,23400,0
|
|
20241108,183300,1154331000,23400,23400,23400,23400,0
|
|
20241108,183200,1154331000,23400,23400,23400,23400,0
|
|
20241108,183100,1154331000,23400,23400,23400,23400,0
|
|
20241108,183000,1154331000,23400,23400,23400,23400,0
|
|
20241108,182900,1154331000,23400,23400,23400,23400,0
|
|
20241108,182800,1154331000,23400,23400,23400,23400,0
|
|
20241108,182700,1154331000,23400,23400,23400,23400,0
|
|
20241108,182600,1154331000,23400,23400,23400,23400,0
|
|
20241108,182500,1154331000,23400,23400,23400,23400,0
|
|
20241108,182400,1154331000,23400,23400,23400,23400,0
|
|
20241108,182300,1154331000,23400,23400,23400,23400,0
|
|
20241108,182200,1154331000,23400,23400,23400,23400,0
|
|
20241108,182100,1154331000,23400,23400,23400,23400,0
|
|
20241108,182000,1154331000,23400,23400,23400,23400,0
|
|
20241108,181900,1154331000,23400,23400,23400,23400,0
|
|
20241108,181800,1154331000,23400,23400,23400,23400,0
|
|
20241108,181700,1154331000,23400,23400,23400,23400,0
|
|
20241108,181600,1154331000,23400,23400,23400,23400,979
|
|
20241108,181500,1154331000,23400,23400,23400,23400,0
|
|
20241108,181400,1154331000,23400,23400,23400,23400,0
|
|
20241108,181300,1154331000,23400,23400,23400,23400,0
|
|
20241108,181200,1154331000,23400,23400,23400,23400,0
|
|
20241108,181100,1154331000,23400,23400,23400,23400,0
|
|
20241108,181000,1154331000,23400,23400,23400,23400,0
|
|
20241108,180900,1154331000,23400,23400,23400,23400,0
|
|
20241108,180800,1154331000,23400,23400,23400,23400,0
|
|
20241108,180700,1154331000,23400,23400,23400,23400,0
|
|
20241108,180600,1154331000,23400,23400,23400,23400,0
|
|
20241108,180500,1154331000,23400,23400,23400,23400,0
|
|
20241108,180400,1154331000,23400,23400,23400,23400,0
|
|
20241108,180300,1154331000,23400,23400,23400,23400,0
|
|
20241108,180200,1154331000,23400,23400,23400,23400,0
|
|
20241108,180100,1154331000,23400,23400,23400,23400,0
|
|
20241108,180000,1154331000,23400,23400,23400,23400,0
|
|
20241108,175900,1154331000,23400,23400,23400,23400,0
|
|
20241108,175800,1154331000,23400,23400,23400,23400,0
|
|
20241108,175700,1154331000,23400,23400,23400,23400,0
|
|
20241108,175600,1154331000,23400,23400,23400,23400,0
|
|
20241108,175500,1154331000,23400,23400,23400,23400,0
|
|
20241108,175400,1154331000,23400,23400,23400,23400,0
|
|
20241108,175300,1154331000,23400,23400,23400,23400,0
|
|
20241108,175200,1154331000,23400,23400,23400,23400,0
|
|
20241108,175100,1154331000,23400,23400,23400,23400,0
|
|
20241108,175000,1154331000,23400,23400,23400,23400,0
|
|
20241108,174900,1154331000,23400,23400,23400,23400,0
|
|
20241108,174800,1154331000,23400,23400,23400,23400,0
|
|
20241108,174700,1154331000,23400,23400,23400,23400,0
|
|
20241108,174600,1154331000,23400,23400,23400,23400,979
|
|
20241108,174500,1154331000,23400,23400,23400,23400,0
|
|
20241108,174400,1154331000,23400,23400,23400,23400,0
|
|
20241108,174300,1154331000,23400,23400,23400,23400,0
|
|
20241108,174200,1154331000,23400,23400,23400,23400,0
|
|
20241108,174100,1154331000,23400,23400,23400,23400,0
|
|
20241108,174000,1154331000,23400,23400,23400,23400,0
|
|
20241108,173900,1154331000,23400,23400,23400,23400,0
|
|
20241108,173800,1154331000,23400,23400,23400,23400,0
|
|
20241108,173700,1154331000,23400,23400,23400,23400,0
|
|
20241108,173600,1154331000,23400,23400,23400,23400,0
|
|
20241108,173500,1154331000,23400,23400,23400,23400,0
|
|
20241108,173400,1154331000,23400,23400,23400,23400,0
|
|
20241108,173300,1154331000,23400,23400,23400,23400,0
|
|
20241108,173200,1154331000,23400,23400,23400,23400,0
|
|
20241108,173100,1154331000,23400,23400,23400,23400,0
|
|
20241108,173000,1154331000,23400,23400,23400,23400,0
|
|
20241108,172900,1154331000,23400,23400,23400,23400,0
|
|
20241108,172800,1154331000,23400,23400,23400,23400,0
|
|
20241108,172700,1154331000,23400,23400,23400,23400,0
|
|
20241108,172600,1154331000,23400,23400,23400,23400,0
|
|
20241108,172500,1154331000,23400,23400,23400,23400,0
|
|
20241108,172400,1154331000,23400,23400,23400,23400,0
|
|
20241108,172300,1154331000,23400,23400,23400,23400,0
|
|
20241108,172200,1154331000,23400,23400,23400,23400,0
|
|
20241108,172100,1154331000,23400,23400,23400,23400,0
|
|
20241108,172000,1154331000,23400,23400,23400,23400,0
|
|
20241108,171900,1154331000,23400,23400,23400,23400,0
|
|
20241108,171800,1154331000,23400,23400,23400,23400,0
|
|
20241108,171700,1154331000,23400,23400,23400,23400,0
|
|
20241108,171600,1154331000,23400,23400,23400,23400,979
|
|
20241108,171500,1154331000,23400,23400,23400,23400,0
|
|
20241108,171400,1154331000,23400,23400,23400,23400,0
|
|
20241108,171300,1154331000,23400,23400,23400,23400,0
|
|
20241108,171200,1154331000,23400,23400,23400,23400,0
|
|
20241108,171100,1154331000,23400,23400,23400,23400,0
|
|
20241108,171000,1154331000,23400,23400,23400,23400,0
|
|
20241108,170900,1154331000,23400,23400,23400,23400,0
|
|
20241108,170800,1154331000,23400,23400,23400,23400,0
|
|
20241108,170700,1154331000,23400,23400,23400,23400,0
|
|
20241108,170600,1154331000,23400,23400,23400,23400,0
|
|
20241108,170500,1154331000,23400,23400,23400,23400,0
|
|
20241108,170400,1154331000,23400,23400,23400,23400,0
|
|
20241108,170300,1154331000,23400,23400,23400,23400,0
|
|
20241108,170200,1154331000,23400,23400,23400,23400,0
|
|
20241108,170100,1154331000,23400,23400,23400,23400,0
|
|
20241108,170000,1154331000,23400,23400,23400,23400,0
|
|
20241108,165900,1154331000,23400,23400,23400,23400,0
|
|
20241108,165800,1154331000,23400,23400,23400,23400,0
|
|
20241108,165700,1154331000,23400,23400,23400,23400,0
|
|
20241108,165600,1154331000,23400,23400,23400,23400,0
|
|
20241108,165500,1154331000,23400,23400,23400,23400,0
|
|
20241108,165400,1154331000,23400,23400,23400,23400,0
|
|
20241108,165300,1154331000,23400,23400,23400,23400,0
|
|
20241108,165200,1154331000,23400,23400,23400,23400,0
|
|
20241108,165100,1154331000,23400,23400,23400,23400,0
|
|
20241108,165000,1154331000,23400,23400,23400,23400,0
|
|
20241108,164900,1154331000,23400,23400,23400,23400,0
|
|
20241108,164800,1154331000,23400,23400,23400,23400,0
|
|
20241108,164700,1154331000,23400,23400,23400,23400,0
|
|
20241108,164600,1154331000,23400,23400,23400,23400,979
|
|
20241108,164500,1154331000,23400,23400,23400,23400,0
|
|
20241108,164400,1154331000,23400,23400,23400,23400,0
|
|
20241108,164300,1154331000,23400,23400,23400,23400,0
|
|
20241108,164200,1154331000,23400,23400,23400,23400,0
|
|
20241108,164100,1154331000,23400,23400,23400,23400,0
|
|
20241108,164000,1154331000,23400,23400,23400,23400,0
|
|
20241108,163900,1154331000,23400,23400,23400,23400,0
|
|
20241108,163800,1154331000,23400,23400,23400,23400,0
|
|
20241108,163700,1154331000,23400,23400,23400,23400,0
|
|
20241108,163600,1154331000,23400,23400,23400,23400,0
|
|
20241108,163500,1154331000,23400,23400,23400,23400,0
|
|
20241108,163400,1154331000,23400,23400,23400,23400,0
|
|
20241108,163300,1154331000,23400,23400,23400,23400,0
|
|
20241108,163200,1154331000,23400,23400,23400,23400,0
|
|
20241108,163100,1154331000,23400,23400,23400,23400,0
|
|
20241108,163000,1154331000,23400,23400,23400,23400,0
|
|
20241108,162900,1154331000,23400,23400,23400,23400,0
|
|
20241108,162800,1154331000,23400,23400,23400,23400,0
|
|
20241108,162700,1154331000,23400,23400,23400,23400,0
|
|
20241108,162600,1154331000,23400,23400,23400,23400,0
|
|
20241108,162500,1154331000,23400,23400,23400,23400,0
|
|
20241108,162400,1154331000,23400,23400,23400,23400,0
|
|
20241108,162300,1154331000,23400,23400,23400,23400,0
|
|
20241108,162200,1154331000,23400,23400,23400,23400,0
|
|
20241108,162100,1154331000,23400,23400,23400,23400,0
|
|
20241108,162000,1154331000,23400,23400,23400,23400,0
|
|
20241108,161900,1154331000,23400,23400,23400,23400,0
|
|
20241108,161800,1154331000,23400,23400,23400,23400,0
|
|
20241108,161700,1154331000,23400,23400,23400,23400,0
|
|
20241108,161600,1154331000,23400,23400,23400,23400,979
|
|
20241108,161500,1154331000,23400,23400,23400,23400,0
|
|
20241108,161400,1154331000,23400,23400,23400,23400,0
|
|
20241108,161300,1154331000,23400,23400,23400,23400,0
|
|
20241108,161200,1154331000,23400,23400,23400,23400,0
|
|
20241108,161100,1154331000,23400,23400,23400,23400,0
|
|
20241108,161000,1154331000,23400,23400,23400,23400,0
|
|
20241108,160900,1154331000,23400,23400,23400,23400,0
|
|
20241108,160800,1154331000,23400,23400,23400,23400,0
|
|
20241108,160700,1154331000,23400,23400,23400,23400,0
|
|
20241108,160600,1154331000,23400,23400,23400,23400,0
|
|
20241108,160500,1154331000,23400,23400,23400,23400,0
|
|
20241108,160400,1154331000,23400,23400,23400,23400,0
|
|
20241108,160300,1154331000,23400,23400,23400,23400,0
|
|
20241108,160200,1154331000,23400,23400,23400,23400,0
|
|
20241108,160100,1154331000,23400,23400,23400,23400,0
|
|
20241108,160000,1154331000,23400,23400,23400,23400,0
|
|
20241108,155900,1154331000,23400,23400,23400,23400,0
|
|
20241108,155800,1154331000,23400,23400,23400,23400,0
|
|
20241108,155700,1154331000,23400,23400,23400,23400,0
|
|
20241108,155600,1154331000,23400,23400,23400,23400,0
|
|
20241108,155500,1154331000,23400,23400,23400,23400,0
|
|
20241108,155400,1154331000,23400,23400,23400,23400,0
|
|
20241108,155300,1154331000,23400,23400,23400,23400,0
|
|
20241108,155200,1154331000,23400,23400,23400,23400,0
|
|
20241108,155100,1154331000,23400,23400,23400,23400,0
|
|
20241108,155000,1154331000,23400,23400,23400,23400,0
|
|
20241108,154900,1154331000,23400,23400,23400,23400,0
|
|
20241108,154800,1154331000,23400,23400,23400,23400,0
|
|
20241108,154700,1154331000,23400,23400,23400,23400,0
|
|
20241108,154600,1154331000,23400,23400,23400,23400,979
|
|
20241108,154500,1154331000,23400,23400,23400,23400,0
|
|
20241108,154400,1154331000,23400,23400,23400,23400,0
|
|
20241108,154300,1154331000,23400,23400,23400,23400,0
|
|
20241108,154200,1154331000,23400,23400,23400,23400,0
|
|
20241108,154100,1154331000,23400,23400,23400,23400,0
|
|
20241108,154000,1154331000,23400,23400,23400,23400,0
|
|
20241108,153900,1154331000,23400,23400,23400,23400,0
|
|
20241108,153800,1154331000,23400,23400,23400,23400,0
|
|
20241108,153700,1154331000,23400,23400,23400,23400,0
|
|
20241108,153600,1154331000,23400,23400,23400,23400,0
|
|
20241108,153500,1154331000,23400,23400,23400,23400,0
|
|
20241108,153400,1154331000,23400,23400,23400,23400,0
|
|
20241108,153300,1154331000,23400,23400,23400,23400,0
|
|
20241108,153200,1154331000,23400,23400,23400,23400,0
|
|
20241108,153100,1154331000,23400,23400,23400,23400,0
|
|
20241108,153000,1154331000,23400,23400,23400,23400,979
|
|
20241108,152900,1131422400,23450,23450,23450,23450,0
|
|
20241108,152800,1131422400,23450,23450,23450,23450,0
|
|
20241108,152700,1131422400,23450,23450,23450,23450,0
|
|
20241108,152600,1131422400,23450,23450,23450,23450,0
|
|
20241108,152500,1131422400,23450,23450,23450,23450,0
|
|
20241108,152400,1131422400,23450,23450,23450,23450,0
|
|
20241108,152300,1131422400,23450,23450,23450,23450,0
|
|
20241108,152200,1131422400,23450,23450,23450,23450,0
|
|
20241108,152100,1131422400,23450,23450,23450,23450,0
|
|
20241108,152000,1131422400,23450,23450,23450,23450,0
|
|
20241108,151900,1131422400,23450,23300,23450,23300,508
|
|
20241108,151800,1119535050,23400,23400,23400,23400,205
|
|
20241108,151700,1114738050,23350,23350,23400,23250,370
|
|
20241108,151600,1106101300,23350,23300,23350,23200,379
|
|
20241108,151500,1097254450,23300,23250,23350,23200,265
|
|
20241108,151400,1091095300,23250,23250,23300,23250,142
|
|
20241108,151300,1087788000,23250,23200,23300,23200,70
|
|
20241108,151200,1086161200,23200,23200,23250,23200,19
|
|
20241108,151100,1085720350,23200,23200,23250,23200,428
|
|
20241108,151000,1075772600,23200,23200,23200,23200,24
|
|
20241108,150900,1075215800,23200,23250,23300,23200,45
|
|
20241108,150800,1074170350,23250,23200,23250,23200,107
|
|
20241108,150700,1071683750,23200,23200,23250,23200,150
|
|
20241108,150600,1068198750,23200,23200,23200,23200,49
|
|
20241108,150500,1067061950,23250,23200,23250,23200,62
|
|
20241108,150400,1065623050,23200,23200,23250,23200,68
|
|
20241108,150300,1064045400,23200,23200,23250,23200,69
|
|
20241108,150200,1062444550,23200,23200,23200,23200,50
|
|
20241108,150100,1061284550,23200,23200,23200,23200,30
|
|
20241108,150000,1060588550,23250,23200,23250,23200,136
|
|
20241108,145900,1057429100,23200,23250,23250,23200,271
|
|
20241108,145800,1051141350,23200,23200,23250,23200,48
|
|
20241108,145700,1050027700,23250,23250,23250,23200,59
|
|
20241108,145600,1048658400,23200,23250,23250,23200,28
|
|
20241108,145500,1048008750,23200,23200,23250,23200,55
|
|
20241108,145400,1046732300,23200,23200,23250,23200,53
|
|
20241108,145300,1045502400,23200,23200,23250,23200,44
|
|
20241108,145200,1044481450,23200,23250,23250,23200,42
|
|
20241108,145100,1043506750,23200,23200,23200,23200,42
|
|
20241108,145000,1042532350,23200,23250,23250,23200,47
|
|
20241108,144900,1041441450,23200,23200,23200,23200,49
|
|
20241108,144800,1040304650,23200,23200,23200,23200,34
|
|
20241108,144700,1039515850,23200,23200,23250,23200,44
|
|
20241108,144600,1038494650,23200,23200,23250,23200,64
|
|
20241108,144500,1037009300,23200,23200,23250,23200,45
|
|
20241108,144400,1035965000,23200,23200,23250,23200,45
|
|
20241108,144300,1034920850,23200,23200,23250,23200,787
|
|
20241108,144200,1016625000,23250,23200,23250,23200,48
|
|
20241108,144100,1015511050,23250,23200,23250,23150,662
|
|
20241108,144000,1000153700,23200,23250,23250,23200,66
|
|
20241108,143900,998621650,23200,23200,23250,23200,49
|
|
20241108,143800,997484800,23250,23200,23250,23200,31
|
|
20241108,143700,996765550,23200,23200,23250,23200,80
|
|
20241108,143600,994909200,23250,23200,23250,23200,87
|
|
20241108,143500,992888100,23200,23200,23250,23200,670
|
|
20241108,143400,977343850,23200,23200,23200,23200,16
|
|
20241108,143300,976972650,23200,23200,23200,23200,48
|
|
20241108,143200,975859050,23250,23200,23250,23200,35
|
|
20241108,143100,975046700,23200,23250,23250,23200,119
|
|
20241108,143000,972282500,23200,23200,23250,23200,53
|
|
20241108,142900,971052600,23200,23200,23250,23200,63
|
|
20241108,142800,969590000,23250,23250,23250,23200,55
|
|
20241108,142700,968313500,23200,23200,23250,23200,28
|
|
20241108,142600,967663850,23200,23200,23200,23200,154
|
|
20241108,142500,964091050,23200,23200,23250,23200,35
|
|
20241108,142400,963278800,23200,23200,23250,23200,317
|
|
20241108,142300,955911150,23200,23250,23250,23200,33
|
|
20241108,142200,955145250,23200,23200,23200,23200,58
|
|
20241108,142100,953799650,23200,23200,23250,23200,149
|
|
20241108,142000,950336750,23200,23200,23250,23200,57
|
|
20241108,141900,949014050,23200,23250,23250,23200,619
|
|
20241108,141800,934622650,23250,23300,23300,23250,49
|
|
20241108,141700,933482300,23250,23250,23250,23250,54
|
|
20241108,141600,932226800,23250,23200,23250,23200,26
|
|
20241108,141500,931622750,23300,23200,23300,23200,66
|
|
20241108,141400,930091050,23200,23250,23250,23200,25
|
|
20241108,141300,929510700,23200,23250,23300,23200,50
|
|
20241108,141200,928350100,23200,23200,23200,23200,40
|
|
20241108,141100,927422100,23200,23200,23200,23200,47
|
|
20241108,141000,926331700,23250,23200,23250,23200,56
|
|
20241108,140900,925032250,23200,23200,23200,23200,30
|
|
20241108,140800,924336250,23200,23200,23250,23200,55
|
|
20241108,140700,923059900,23200,23200,23200,23200,18
|
|
20241108,140600,922642300,23250,23300,23300,23250,425
|
|
20241108,140500,912760750,23250,23200,23250,23200,241
|
|
20241108,140400,907157800,23250,23250,23250,23250,0
|
|
20241108,140300,907157800,23250,23250,23250,23250,109
|
|
20241108,140200,904623550,23200,23200,23200,23200,0
|
|
20241108,140100,904623550,23200,23250,23250,23200,81
|
|
20241108,140000,902744100,23200,23200,23200,23200,234
|
|
20241108,135900,897315300,23200,23250,23250,23200,190
|
|
20241108,135800,892899500,23300,23300,23300,23300,6
|
|
20241108,135700,892759700,23300,23250,23300,23200,401
|
|
20241108,135600,883455450,23300,23250,23300,23250,21
|
|
20241108,135500,882967150,23250,23250,23250,23250,421
|
|
20241108,135400,873178900,23250,23250,23250,23250,0
|
|
20241108,135300,873178900,23250,23200,23250,23200,10
|
|
20241108,135200,872946450,23250,23250,23250,23250,0
|
|
20241108,135100,872946450,23250,23250,23250,23250,138
|
|
20241108,135000,869737950,23250,23250,23250,23250,616
|
|
20241108,134900,855415950,23300,23300,23300,23300,0
|
|
20241108,134800,855415950,23300,23300,23300,23300,7
|
|
20241108,134700,855252850,23300,23300,23300,23300,0
|
|
20241108,134600,855252850,23300,23300,23300,23300,6
|
|
20241108,134500,855113050,23300,23300,23300,23300,1
|
|
20241108,134400,855089750,23250,23300,23300,23250,42
|
|
20241108,134300,854112900,23250,23250,23250,23250,0
|
|
20241108,134200,854112900,23250,23250,23250,23250,1
|
|
20241108,134100,854089650,23300,23300,23300,23300,5
|
|
20241108,134000,853973150,23300,23300,23300,23300,0
|
|
20241108,133900,853973150,23300,23300,23300,23300,5
|
|
20241108,133800,853856650,23300,23300,23300,23300,0
|
|
20241108,133700,853856650,23300,23350,23350,23300,117
|
|
20241108,133600,851126250,23450,23450,23450,23450,6
|
|
20241108,133500,850985550,23450,23450,23450,23450,0
|
|
20241108,133400,850985550,23450,23450,23450,23450,8
|
|
20241108,133300,850797950,23400,23400,23450,23400,59
|
|
20241108,133200,849417300,23450,23450,23450,23450,0
|
|
20241108,133100,849417300,23450,23450,23450,23450,5
|
|
20241108,133000,849300050,23450,23450,23450,23450,1
|
|
20241108,132900,849276600,23350,23450,23450,23350,116
|
|
20241108,132800,846557300,23450,23450,23450,23450,0
|
|
20241108,132700,846557300,23450,23450,23450,23400,166
|
|
20241108,132600,842672700,23450,23400,23450,23400,8
|
|
20241108,132500,842485350,23400,23400,23400,23400,0
|
|
20241108,132400,842485350,23400,23450,23450,23400,83
|
|
20241108,132300,840539500,23500,23500,23500,23500,0
|
|
20241108,132200,840539500,23500,23450,23500,23450,108
|
|
20241108,132100,838006800,23500,23500,23500,23500,0
|
|
20241108,132000,838006800,23500,23400,23500,23400,2000
|
|
20241108,131900,791026800,23400,23400,23400,23400,6
|
|
20241108,131800,790886400,23450,23450,23450,23450,0
|
|
20241108,131700,790886400,23450,23450,23450,23400,164
|
|
20241108,131600,787048450,23400,23400,23400,23400,0
|
|
20241108,131500,787048450,23400,23400,23400,23400,0
|
|
20241108,131400,787048450,23400,23350,23450,23350,2935
|
|
20241108,131300,718424900,23350,23350,23350,23350,0
|
|
20241108,131200,718424900,23350,23350,23350,23350,5
|
|
20241108,131100,718308150,23350,23350,23350,23350,0
|
|
20241108,131000,718308150,23350,23350,23350,23350,0
|
|
20241108,130900,718308150,23350,23300,23350,23300,822
|
|
20241108,130800,699155200,23300,23300,23300,23300,105
|
|
20241108,130700,696708700,23350,23350,23350,23350,5
|
|
20241108,130600,696591950,23300,23350,23350,23300,391
|
|
20241108,130500,687481600,23250,23350,23350,23250,106
|
|
20241108,130400,685016500,23350,23350,23350,23350,1
|
|
20241108,130300,684993150,23250,23250,23250,23250,2
|
|
20241108,130200,684946650,23350,23350,23350,23350,6
|
|
20241108,130100,684806550,23350,23350,23350,23350,0
|
|
20241108,130000,684806550,23350,23350,23350,23350,6
|
|
20241108,125900,684666450,23300,23300,23350,23300,15
|
|
20241108,125800,684316750,23350,23350,23350,23350,4
|
|
20241108,125700,684223350,23300,23350,23350,23300,13
|
|
20241108,125600,683920300,23350,23300,23350,23300,30
|
|
20241108,125500,683221050,23350,23350,23350,23350,8
|
|
20241108,125400,683034250,23350,23350,23350,23350,7
|
|
20241108,125300,682870800,23350,23350,23350,23350,5
|
|
20241108,125200,682754050,23300,23350,23350,23300,14
|
|
20241108,125100,682427450,23350,23350,23350,23350,0
|
|
20241108,125000,682427450,23350,23350,23350,23350,11
|
|
20241108,124900,682170600,23350,23350,23350,23350,4
|
|
20241108,124800,682077200,23350,23350,23350,23350,4
|
|
20241108,124700,681983800,23350,23350,23350,23250,180
|
|
20241108,124600,677789950,23350,23350,23350,23350,5
|
|
20241108,124500,677673200,23300,23350,23350,23300,27
|
|
20241108,124400,677043950,23350,23350,23350,23350,5
|
|
20241108,124300,676927200,23350,23300,23350,23300,6
|
|
20241108,124200,676787150,23250,23350,23350,23250,12
|
|
20241108,124100,676507550,23350,23350,23350,23350,4
|
|
20241108,124000,676414150,23350,23300,23350,23300,7
|
|
20241108,123900,676250900,23300,23300,23300,23300,0
|
|
20241108,123800,676250900,23300,23300,23300,23300,99
|
|
20241108,123700,673944200,23300,23300,23300,23300,8
|
|
20241108,123600,673757800,23300,23300,23300,23300,9
|
|
20241108,123500,673548100,23300,23250,23300,23250,8
|
|
20241108,123400,673362000,23300,23300,23300,23300,6
|
|
20241108,123300,673222200,23300,23300,23300,23300,0
|
|
20241108,123200,673222200,23300,23300,23300,23300,6
|
|
20241108,123100,673082400,23300,23300,23300,23300,4
|
|
20241108,123000,672989200,23300,23300,23300,23300,7
|
|
20241108,122900,672826100,23300,23250,23300,23200,30
|
|
20241108,122800,672129450,23200,23300,23300,23200,34
|
|
20241108,122700,671339750,23350,23350,23350,23350,0
|
|
20241108,122600,671339750,23350,23350,23350,23350,4
|
|
20241108,122500,671246350,23350,23350,23350,23350,6
|
|
20241108,122400,671106250,23350,23350,23350,23350,4
|
|
20241108,122300,671012850,23350,23350,23350,23350,7
|
|
20241108,122200,670849400,23300,23300,23300,23300,4
|
|
20241108,122100,670756200,23300,23200,23300,23200,521
|
|
20241108,122000,658621900,23300,23300,23300,23300,11
|
|
20241108,121900,658365600,23200,23300,23300,23200,248
|
|
20241108,121800,652588600,23300,23200,23300,23200,55
|
|
20241108,121700,651311900,23300,23150,23300,23150,9
|
|
20241108,121600,651102950,23250,23250,23250,23250,3
|
|
20241108,121500,651033200,23250,23250,23250,23250,4
|
|
20241108,121400,650940200,23250,23250,23250,23250,4
|
|
20241108,121300,650847200,23250,23250,23250,23250,19
|
|
20241108,121200,650405450,23150,23250,23250,23150,10
|
|
20241108,121100,650173550,23250,23200,23250,23200,15
|
|
20241108,121000,649825500,23200,23200,23200,23200,7
|
|
20241108,120900,649663100,23200,23200,23200,23200,0
|
|
20241108,120800,649663100,23200,23200,23200,23200,6
|
|
20241108,120700,649523900,23200,23200,23200,23200,225
|
|
20241108,120600,644303900,23250,23250,23250,23250,8
|
|
20241108,120500,644117900,23250,23250,23250,23250,4
|
|
20241108,120400,644024900,23300,23300,23300,23300,5
|
|
20241108,120300,643908400,23300,23300,23300,23300,3
|
|
20241108,120200,643838500,23250,23250,23250,23250,4
|
|
20241108,120100,643745500,23250,23250,23250,23250,6
|
|
20241108,120000,643606000,23250,23250,23250,23250,4
|
|
20241108,115900,643513000,23300,23300,23300,23300,3
|
|
20241108,115800,643443100,23300,23300,23300,23300,7
|
|
20241108,115700,643280000,23300,23300,23300,23300,4
|
|
20241108,115600,643186800,23300,23300,23300,23300,7
|
|
20241108,115500,643023700,23250,23250,23250,23250,4
|
|
20241108,115400,642930700,23250,23250,23250,23250,4
|
|
20241108,115300,642837700,23250,23250,23250,23250,8
|
|
20241108,115200,642651700,23250,23250,23250,23250,5
|
|
20241108,115100,642535450,23250,23250,23250,23250,6
|
|
20241108,115000,642395950,23150,23150,23150,23150,33
|
|
20241108,114900,641632000,23250,23250,23250,23250,4
|
|
20241108,114800,641539000,23250,23200,23250,23200,9
|
|
20241108,114700,641329800,23250,23300,23300,23200,6
|
|
20241108,114600,641190300,23150,23300,23300,23150,23
|
|
20241108,114500,640656700,23300,23250,23300,23250,5
|
|
20241108,114400,640540400,23250,23250,23250,23250,6
|
|
20241108,114300,640400900,23250,23250,23250,23250,8
|
|
20241108,114200,640214900,23150,23150,23150,23150,0
|
|
20241108,114100,640214900,23150,23300,23300,23150,220
|
|
20241108,114000,635111850,23300,23300,23300,23300,4
|
|
20241108,113900,635018650,23300,23300,23300,23300,7
|
|
20241108,113800,634855550,23300,23300,23300,23300,0
|
|
20241108,113700,634855550,23300,23300,23300,23300,20
|
|
20241108,113600,634389550,23300,23300,23300,23300,7
|
|
20241108,113500,634226450,23300,23300,23300,23300,4
|
|
20241108,113400,634133250,23300,23300,23300,23300,6
|
|
20241108,113300,633993450,23300,23300,23300,23300,4
|
|
20241108,113200,633900250,23350,23350,23350,23350,0
|
|
20241108,113100,633900250,23350,23300,23350,23250,621
|
|
20241108,113000,619458900,23350,23350,23350,23350,4
|
|
20241108,112900,619365500,23350,23350,23350,23350,7
|
|
20241108,112800,619202050,23350,23350,23350,23350,44
|
|
20241108,112700,618174650,23350,23350,23350,23350,4
|
|
20241108,112600,618081250,23350,23350,23350,23300,15
|
|
20241108,112500,617731400,23350,23350,23350,23350,14
|
|
20241108,112400,617404500,23350,23350,23350,23300,20
|
|
20241108,112300,616938000,23350,23350,23350,23350,6
|
|
20241108,112200,616797900,23350,23350,23350,23350,9
|
|
20241108,112100,616587750,23350,23350,23350,23350,4
|
|
20241108,112000,616494350,23350,23350,23350,23350,4
|
|
20241108,111900,616400950,23350,23300,23350,23300,83
|
|
20241108,111800,614466900,23350,23300,23350,23300,19
|
|
20241108,111700,614024000,23350,23350,23350,23350,10
|
|
20241108,111600,613790500,23300,23250,23300,23250,335
|
|
20241108,111500,605998900,23250,23250,23250,23250,4
|
|
20241108,111400,605905900,23250,23250,23250,23250,7
|
|
20241108,111300,605743150,23250,23150,23250,23150,13
|
|
20241108,111200,605441400,23150,23250,23250,23150,113
|
|
20241108,111100,602825150,23200,23200,23200,23200,100
|
|
20241108,111000,600505150,23250,23250,23250,23250,8
|
|
20241108,110900,600319150,23250,23200,23250,23200,279
|
|
20241108,110800,593846150,23150,23150,23150,23150,171
|
|
20241108,110700,589887500,23150,23200,23200,23150,50
|
|
20241108,110600,588729700,23200,23200,23200,23200,0
|
|
20241108,110500,588729700,23200,23200,23200,23200,7
|
|
20241108,110400,588567300,23050,23200,23200,23050,104
|
|
20241108,110300,586164050,23200,23200,23200,23200,4
|
|
20241108,110200,586071250,23250,23100,23250,23100,207
|
|
20241108,110100,581288500,23200,23200,23200,23200,14
|
|
20241108,110000,580963700,23200,23150,23200,23150,218
|
|
20241108,105900,575907600,23050,23200,23200,22850,3171
|
|
20241108,105800,503017250,23150,23150,23150,23150,0
|
|
20241108,105700,503017250,23150,23150,23150,23150,30
|
|
20241108,105600,502322750,23150,23150,23150,23150,2
|
|
20241108,105500,502276450,23200,23200,23200,23200,0
|
|
20241108,105400,502276450,23200,23200,23200,23200,0
|
|
20241108,105300,502276450,23200,23200,23200,23200,0
|
|
20241108,105200,502276450,23200,23200,23200,23200,0
|
|
20241108,105100,502276450,23200,23200,23200,23200,117
|
|
20241108,105000,499562050,23200,23200,23200,23200,103
|
|
20241108,104900,497172450,23200,23250,23250,23200,75
|
|
20241108,104800,495431700,23250,23200,23250,23200,2
|
|
20241108,104700,495385250,23250,23250,23250,23250,0
|
|
20241108,104600,495385250,23250,23250,23250,23250,0
|
|
20241108,104500,495385250,23250,23250,23250,23250,10
|
|
20241108,104400,495152750,23250,23200,23250,23200,2
|
|
20241108,104300,495106300,23250,23250,23250,23250,1
|
|
20241108,104200,495083050,23200,23150,23250,23100,75
|
|
20241108,104100,493346450,23250,23250,23250,23250,0
|
|
20241108,104000,493346450,23250,23150,23250,23150,6
|
|
20241108,103900,493207450,23200,23200,23200,23200,0
|
|
20241108,103800,493207450,23200,23200,23200,23200,1
|
|
20241108,103700,493184250,23250,23250,23250,23250,1
|
|
20241108,103600,493161000,23100,23200,23200,23100,1000
|
|
20241108,103500,470039400,23200,23300,23300,23200,2588
|
|
20241108,103400,409944900,23300,23300,23300,23300,0
|
|
20241108,103300,409944900,23300,23250,23300,23250,26
|
|
20241108,103200,409339150,23250,23250,23250,23250,0
|
|
20241108,103100,409339150,23250,23250,23250,23250,0
|
|
20241108,103000,409339150,23250,23250,23250,23250,70
|
|
20241108,102900,407711650,23300,23300,23300,23300,0
|
|
20241108,102800,407711650,23300,23300,23300,23300,15
|
|
20241108,102700,407362150,23300,23300,23300,23300,31
|
|
20241108,102600,406639850,23300,23250,23300,23250,109
|
|
20241108,102500,404101700,23300,23300,23300,23300,0
|
|
20241108,102400,404101700,23300,23250,23300,23250,12
|
|
20241108,102300,403822150,23250,23250,23250,23250,14
|
|
20241108,102200,403496650,23250,23300,23300,23250,557
|
|
20241108,102100,390520550,23350,23350,23350,23350,3
|
|
20241108,102000,390450500,23250,23250,23250,23250,0
|
|
20241108,101900,390450500,23250,23250,23250,23250,0
|
|
20241108,101800,390450500,23250,23300,23300,23250,100
|
|
20241108,101700,388125450,23350,23350,23350,23350,32
|
|
20241108,101600,387378250,23350,23350,23350,23300,43
|
|
20241108,101500,386376200,23350,23250,23350,23250,21
|
|
20241108,101400,385886350,23250,23250,23250,23250,30
|
|
20241108,101300,385188850,23250,23250,23250,23250,20
|
|
20241108,101200,384723850,23250,23250,23250,23250,0
|
|
20241108,101100,384723850,23250,23250,23250,23250,1
|
|
20241108,101000,384700600,23300,23300,23300,23300,150
|
|
20241108,100900,381205600,23300,23250,23300,23250,20
|
|
20241108,100800,380740450,23250,23250,23250,23250,379
|
|
20241108,100700,371928700,23300,23300,23300,23300,4
|
|
20241108,100600,371835500,23300,23300,23300,23300,1
|
|
20241108,100500,371812200,23300,23300,23300,23300,27
|
|
20241108,100400,371183100,23350,23350,23350,23350,0
|
|
20241108,100300,371183100,23350,23350,23350,23350,0
|
|
20241108,100200,371183100,23350,23300,23350,23300,367
|
|
20241108,100100,362631950,23350,23350,23350,23350,2
|
|
20241108,100000,362585250,23350,23350,23350,23350,149
|
|
20241108,095900,359106100,23400,23400,23400,23400,1
|
|
20241108,095800,359082700,23400,23400,23400,23400,132
|
|
20241108,095700,355993900,23450,23450,23450,23450,2
|
|
20241108,095600,355947000,23400,23450,23450,23400,845
|
|
20241108,095500,336137050,23500,23500,23500,23500,0
|
|
20241108,095400,336137050,23500,23500,23500,23500,64
|
|
20241108,095300,334633050,23450,23450,23450,23450,169
|
|
20241108,095200,330670000,23450,23450,23450,23450,1
|
|
20241108,095100,330646550,23450,23450,23450,23450,2
|
|
20241108,095000,330599650,23450,23450,23450,23450,20
|
|
20241108,094900,330130650,23450,23450,23450,23450,0
|
|
20241108,094800,330130650,23450,23450,23450,23450,22
|
|
20241108,094700,329614750,23450,23450,23450,23450,7
|
|
20241108,094600,329450600,23400,23400,23400,23400,0
|
|
20241108,094500,329450600,23400,23400,23400,23400,10
|
|
20241108,094400,329216600,23500,23500,23500,23500,0
|
|
20241108,094300,329216600,23500,23400,23500,23400,295
|
|
20241108,094200,322309100,23450,23450,23450,23450,0
|
|
20241108,094100,322309100,23450,23450,23450,23450,321
|
|
20241108,094000,314781650,23450,23450,23450,23450,60
|
|
20241108,093900,313374650,23450,23400,23450,23400,6
|
|
20241108,093800,313234200,23450,23450,23500,23450,202
|
|
20241108,093700,308493450,23400,23400,23400,23400,30
|
|
20241108,093600,307791450,23400,23400,23400,23400,18
|
|
20241108,093500,307370250,23450,23500,23500,23450,78
|
|
20241108,093400,305541050,23500,23550,23600,23500,1707
|
|
20241108,093300,265395750,23550,23500,23550,23500,219
|
|
20241108,093200,260243950,23550,23450,23550,23450,3128
|
|
20241108,093100,186739300,23450,23500,23500,23450,84
|
|
20241108,093000,184765400,23500,23450,23500,23450,1133
|
|
20241108,092900,158146000,23450,23450,23450,23450,1
|
|
20241108,092800,158122550,23450,23450,23450,23450,1
|
|
20241108,092700,158099100,23400,23400,23400,23400,127
|
|
20241108,092600,155127300,23350,23350,23350,23350,48
|
|
20241108,092500,154006500,23350,23350,23350,23350,12
|
|
20241108,092400,153726300,23350,23350,23350,23350,0
|
|
20241108,092300,153726300,23350,23300,23350,23250,13
|
|
20241108,092200,153423850,23300,23300,23300,23300,209
|
|
20241108,092100,148554150,23400,23300,23400,23250,108
|
|
20241108,092000,146039100,23300,23350,23400,23300,136
|
|
20241108,091900,142868450,23350,23350,23350,23350,1
|
|
20241108,091800,142845100,23350,23350,23350,23350,14
|
|
20241108,091700,142518200,23400,23350,23400,23350,2
|
|
20241108,091600,142471450,23300,23300,23300,23300,145
|
|
20241108,091500,139092950,23300,23400,23400,23300,213
|
|
20241108,091400,134129050,23400,23400,23400,23300,171
|
|
20241108,091300,130131950,23400,23300,23400,23300,11
|
|
20241108,091200,129875550,23300,23350,23450,23300,891
|
|
20241108,091100,109083350,23450,23450,23450,23450,6
|
|
20241108,091000,108942650,23400,23450,23450,23400,189
|
|
20241108,090900,104517050,23450,23300,23450,23300,876
|
|
20241108,090800,84026450,23250,23200,23250,23200,96
|
|
20241108,090700,81799000,23150,23150,23150,23150,101
|
|
20241108,090600,79460850,23150,23150,23200,23150,52
|
|
20241108,090500,78257000,23200,23200,23200,23200,8
|
|
20241108,090400,78071400,23300,23300,23300,23300,0
|
|
20241108,090300,78071400,23300,23400,23400,23300,1691
|
|
20241108,090200,38631700,23400,23450,23450,23400,104
|
|
20241108,090100,36196000,23450,23450,23450,23450,8
|
|
20241108,090000,36008400,23400,23450,23450,23400,1537
|