604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,190100,32918900,42000,42000,42000,42000,94
|
|
20241111,190000,32918900,42000,42000,42000,42000,0
|
|
20241111,185900,32918900,42000,42000,42000,42000,0
|
|
20241111,185800,32918900,42000,42000,42000,42000,0
|
|
20241111,185700,32918900,42000,42000,42000,42000,0
|
|
20241111,185600,32918900,42000,42000,42000,42000,0
|
|
20241111,185500,32918900,42000,42000,42000,42000,0
|
|
20241111,185400,32918900,42000,42000,42000,42000,0
|
|
20241111,185300,32918900,42000,42000,42000,42000,0
|
|
20241111,185200,32918900,42000,42000,42000,42000,0
|
|
20241111,185100,32918900,42000,42000,42000,42000,0
|
|
20241111,185000,32918900,42000,42000,42000,42000,0
|
|
20241111,184900,32918900,42000,42000,42000,42000,0
|
|
20241111,184800,32918900,42000,42000,42000,42000,0
|
|
20241111,184700,32918900,42000,42000,42000,42000,0
|
|
20241111,184600,32918900,42000,42000,42000,42000,0
|
|
20241111,184500,32918900,42000,42000,42000,42000,0
|
|
20241111,184400,32918900,42000,42000,42000,42000,0
|
|
20241111,184300,32918900,42000,42000,42000,42000,0
|
|
20241111,184200,32918900,42000,42000,42000,42000,0
|
|
20241111,184100,32918900,42000,42000,42000,42000,0
|
|
20241111,184000,32918900,42000,42000,42000,42000,0
|
|
20241111,183900,32918900,42000,42000,42000,42000,0
|
|
20241111,183800,32918900,42000,42000,42000,42000,0
|
|
20241111,183700,32918900,42000,42000,42000,42000,0
|
|
20241111,183600,32918900,42000,42000,42000,42000,0
|
|
20241111,183500,32918900,42000,42000,42000,42000,0
|
|
20241111,183400,32918900,42000,42000,42000,42000,0
|
|
20241111,183300,32918900,42000,42000,42000,42000,0
|
|
20241111,183200,32918900,42000,42000,42000,42000,0
|
|
20241111,183100,32918900,42000,42000,42000,42000,94
|
|
20241111,183000,32918900,42000,42000,42000,42000,0
|
|
20241111,182900,32918900,42000,42000,42000,42000,0
|
|
20241111,182800,32918900,42000,42000,42000,42000,0
|
|
20241111,182700,32918900,42000,42000,42000,42000,0
|
|
20241111,182600,32918900,42000,42000,42000,42000,0
|
|
20241111,182500,32918900,42000,42000,42000,42000,0
|
|
20241111,182400,32918900,42000,42000,42000,42000,0
|
|
20241111,182300,32918900,42000,42000,42000,42000,0
|
|
20241111,182200,32918900,42000,42000,42000,42000,0
|
|
20241111,182100,32918900,42000,42000,42000,42000,0
|
|
20241111,182000,32918900,42000,42000,42000,42000,0
|
|
20241111,181900,32918900,42000,42000,42000,42000,0
|
|
20241111,181800,32918900,42000,42000,42000,42000,0
|
|
20241111,181700,32918900,42000,42000,42000,42000,0
|
|
20241111,181600,32918900,42000,42000,42000,42000,0
|
|
20241111,181500,32918900,42000,42000,42000,42000,0
|
|
20241111,181400,32918900,42000,42000,42000,42000,0
|
|
20241111,181300,32918900,42000,42000,42000,42000,0
|
|
20241111,181200,32918900,42000,42000,42000,42000,0
|
|
20241111,181100,32918900,42000,42000,42000,42000,0
|
|
20241111,181000,32918900,42000,42000,42000,42000,0
|
|
20241111,180900,32918900,42000,42000,42000,42000,0
|
|
20241111,180800,32918900,42000,42000,42000,42000,0
|
|
20241111,180700,32918900,42000,42000,42000,42000,0
|
|
20241111,180600,32918900,42000,42000,42000,42000,0
|
|
20241111,180500,32918900,42000,42000,42000,42000,0
|
|
20241111,180400,32918900,42000,42000,42000,42000,0
|
|
20241111,180300,32918900,42000,42000,42000,42000,0
|
|
20241111,180200,32918900,42000,42000,42000,42000,0
|
|
20241111,180100,32918900,42000,42000,42000,42000,94
|
|
20241111,180000,32918900,42000,42000,42000,42000,0
|
|
20241111,175900,32918900,42000,42000,42000,42000,0
|
|
20241111,175800,32918900,42000,42000,42000,42000,0
|
|
20241111,175700,32918900,42000,42000,42000,42000,0
|
|
20241111,175600,32918900,42000,42000,42000,42000,0
|
|
20241111,175500,32918900,42000,42000,42000,42000,0
|
|
20241111,175400,32918900,42000,42000,42000,42000,0
|
|
20241111,175300,32918900,42000,42000,42000,42000,0
|
|
20241111,175200,32918900,42000,42000,42000,42000,0
|
|
20241111,175100,32918900,42000,42000,42000,42000,0
|
|
20241111,175000,32918900,42000,42000,42000,42000,0
|
|
20241111,174900,32918900,42000,42000,42000,42000,0
|
|
20241111,174800,32918900,42000,42000,42000,42000,0
|
|
20241111,174700,32918900,42000,42000,42000,42000,0
|
|
20241111,174600,32918900,42000,42000,42000,42000,0
|
|
20241111,174500,32918900,42000,42000,42000,42000,0
|
|
20241111,174400,32918900,42000,42000,42000,42000,0
|
|
20241111,174300,32918900,42000,42000,42000,42000,0
|
|
20241111,174200,32918900,42000,42000,42000,42000,0
|
|
20241111,174100,32918900,42000,42000,42000,42000,0
|
|
20241111,174000,32918900,42000,42000,42000,42000,0
|
|
20241111,173900,32918900,42000,42000,42000,42000,0
|
|
20241111,173800,32918900,42000,42000,42000,42000,0
|
|
20241111,173700,32918900,42000,42000,42000,42000,0
|
|
20241111,173600,32918900,42000,42000,42000,42000,0
|
|
20241111,173500,32918900,42000,42000,42000,42000,0
|
|
20241111,173400,32918900,42000,42000,42000,42000,0
|
|
20241111,173300,32918900,42000,42000,42000,42000,0
|
|
20241111,173200,32918900,42000,42000,42000,42000,0
|
|
20241111,173100,32918900,42000,42000,42000,42000,94
|
|
20241111,173000,32918900,42000,42000,42000,42000,0
|
|
20241111,172900,32918900,42000,42000,42000,42000,0
|
|
20241111,172800,32918900,42000,42000,42000,42000,0
|
|
20241111,172700,32918900,42000,42000,42000,42000,0
|
|
20241111,172600,32918900,42000,42000,42000,42000,0
|
|
20241111,172500,32918900,42000,42000,42000,42000,0
|
|
20241111,172400,32918900,42000,42000,42000,42000,0
|
|
20241111,172300,32918900,42000,42000,42000,42000,0
|
|
20241111,172200,32918900,42000,42000,42000,42000,0
|
|
20241111,172100,32918900,42000,42000,42000,42000,0
|
|
20241111,172000,32918900,42000,42000,42000,42000,0
|
|
20241111,171900,32918900,42000,42000,42000,42000,0
|
|
20241111,171800,32918900,42000,42000,42000,42000,0
|
|
20241111,171700,32918900,42000,42000,42000,42000,0
|
|
20241111,171600,32918900,42000,42000,42000,42000,0
|
|
20241111,171500,32918900,42000,42000,42000,42000,0
|
|
20241111,171400,32918900,42000,42000,42000,42000,0
|
|
20241111,171300,32918900,42000,42000,42000,42000,0
|
|
20241111,171200,32918900,42000,42000,42000,42000,0
|
|
20241111,171100,32918900,42000,42000,42000,42000,0
|
|
20241111,171000,32918900,42000,42000,42000,42000,0
|
|
20241111,170900,32918900,42000,42000,42000,42000,0
|
|
20241111,170800,32918900,42000,42000,42000,42000,0
|
|
20241111,170700,32918900,42000,42000,42000,42000,0
|
|
20241111,170600,32918900,42000,42000,42000,42000,0
|
|
20241111,170500,32918900,42000,42000,42000,42000,0
|
|
20241111,170400,32918900,42000,42000,42000,42000,0
|
|
20241111,170300,32918900,42000,42000,42000,42000,0
|
|
20241111,170200,32918900,42000,42000,42000,42000,0
|
|
20241111,170100,32918900,42000,42000,42000,42000,94
|
|
20241111,170000,32918900,42000,42000,42000,42000,0
|
|
20241111,165900,32918900,42000,42000,42000,42000,0
|
|
20241111,165800,32918900,42000,42000,42000,42000,0
|
|
20241111,165700,32918900,42000,42000,42000,42000,0
|
|
20241111,165600,32918900,42000,42000,42000,42000,0
|
|
20241111,165500,32918900,42000,42000,42000,42000,0
|
|
20241111,165400,32918900,42000,42000,42000,42000,0
|
|
20241111,165300,32918900,42000,42000,42000,42000,0
|
|
20241111,165200,32918900,42000,42000,42000,42000,0
|
|
20241111,165100,32918900,42000,42000,42000,42000,0
|
|
20241111,165000,32918900,42000,42000,42000,42000,0
|
|
20241111,164900,32918900,42000,42000,42000,42000,0
|
|
20241111,164800,32918900,42000,42000,42000,42000,0
|
|
20241111,164700,32918900,42000,42000,42000,42000,0
|
|
20241111,164600,32918900,42000,42000,42000,42000,0
|
|
20241111,164500,32918900,42000,42000,42000,42000,0
|
|
20241111,164400,32918900,42000,42000,42000,42000,0
|
|
20241111,164300,32918900,42000,42000,42000,42000,0
|
|
20241111,164200,32918900,42000,42000,42000,42000,0
|
|
20241111,164100,32918900,42000,42000,42000,42000,0
|
|
20241111,164000,32918900,42000,42000,42000,42000,0
|
|
20241111,163900,32918900,42000,42000,42000,42000,0
|
|
20241111,163800,32918900,42000,42000,42000,42000,0
|
|
20241111,163700,32918900,42000,42000,42000,42000,0
|
|
20241111,163600,32918900,42000,42000,42000,42000,0
|
|
20241111,163500,32918900,42000,42000,42000,42000,0
|
|
20241111,163400,32918900,42000,42000,42000,42000,0
|
|
20241111,163300,32918900,42000,42000,42000,42000,0
|
|
20241111,163200,32918900,42000,42000,42000,42000,0
|
|
20241111,163100,32918900,42000,42000,42000,42000,94
|
|
20241111,163000,32918900,42000,42000,42000,42000,0
|
|
20241111,162900,32918900,42000,42000,42000,42000,0
|
|
20241111,162800,32918900,42000,42000,42000,42000,0
|
|
20241111,162700,32918900,42000,42000,42000,42000,0
|
|
20241111,162600,32918900,42000,42000,42000,42000,0
|
|
20241111,162500,32918900,42000,42000,42000,42000,0
|
|
20241111,162400,32918900,42000,42000,42000,42000,0
|
|
20241111,162300,32918900,42000,42000,42000,42000,0
|
|
20241111,162200,32918900,42000,42000,42000,42000,0
|
|
20241111,162100,32918900,42000,42000,42000,42000,0
|
|
20241111,162000,32918900,42000,42000,42000,42000,0
|
|
20241111,161900,32918900,42000,42000,42000,42000,0
|
|
20241111,161800,32918900,42000,42000,42000,42000,0
|
|
20241111,161700,32918900,42000,42000,42000,42000,0
|
|
20241111,161600,32918900,42000,42000,42000,42000,0
|
|
20241111,161500,32918900,42000,42000,42000,42000,0
|
|
20241111,161400,32918900,42000,42000,42000,42000,0
|
|
20241111,161300,32918900,42000,42000,42000,42000,0
|
|
20241111,161200,32918900,42000,42000,42000,42000,0
|
|
20241111,161100,32918900,42000,42000,42000,42000,0
|
|
20241111,161000,32918900,42000,42000,42000,42000,0
|
|
20241111,160900,32918900,42000,42000,42000,42000,0
|
|
20241111,160800,32918900,42000,42000,42000,42000,0
|
|
20241111,160700,32918900,42000,42000,42000,42000,0
|
|
20241111,160600,32918900,42000,42000,42000,42000,0
|
|
20241111,160500,32918900,42000,42000,42000,42000,0
|
|
20241111,160400,32918900,42000,42000,42000,42000,0
|
|
20241111,160300,32918900,42000,42000,42000,42000,0
|
|
20241111,160200,32918900,42000,42000,42000,42000,0
|
|
20241111,160100,32918900,42000,42000,42000,42000,94
|
|
20241111,160000,32918900,42000,42000,42000,42000,0
|
|
20241111,155900,32918900,42000,42000,42000,42000,0
|
|
20241111,155800,32918900,42000,42000,42000,42000,0
|
|
20241111,155700,32918900,42000,42000,42000,42000,0
|
|
20241111,155600,32918900,42000,42000,42000,42000,0
|
|
20241111,155500,32918900,42000,42000,42000,42000,0
|
|
20241111,155400,32918900,42000,42000,42000,42000,0
|
|
20241111,155300,32918900,42000,42000,42000,42000,0
|
|
20241111,155200,32918900,42000,42000,42000,42000,0
|
|
20241111,155100,32918900,42000,42000,42000,42000,0
|
|
20241111,155000,32918900,42000,42000,42000,42000,0
|
|
20241111,154900,32918900,42000,42000,42000,42000,0
|
|
20241111,154800,32918900,42000,42000,42000,42000,0
|
|
20241111,154700,32918900,42000,42000,42000,42000,0
|
|
20241111,154600,32918900,42000,42000,42000,42000,0
|
|
20241111,154500,32918900,42000,42000,42000,42000,0
|
|
20241111,154400,32918900,42000,42000,42000,42000,0
|
|
20241111,154300,32918900,42000,42000,42000,42000,0
|
|
20241111,154200,32918900,42000,42000,42000,42000,0
|
|
20241111,154100,32918900,42000,42000,42000,42000,0
|
|
20241111,154000,32918900,42000,42000,42000,42000,0
|
|
20241111,153900,32918900,42000,42000,42000,42000,0
|
|
20241111,153800,32918900,42000,42000,42000,42000,0
|
|
20241111,153700,32918900,42000,42000,42000,42000,0
|
|
20241111,153600,32918900,42000,42000,42000,42000,0
|
|
20241111,153500,32918900,42000,42000,42000,42000,0
|
|
20241111,153400,32918900,42000,42000,42000,42000,0
|
|
20241111,153300,32918900,42000,42000,42000,42000,0
|
|
20241111,153200,32918900,42000,42000,42000,42000,0
|
|
20241111,153100,32918900,42000,42000,42000,42000,94
|
|
20241111,153000,32918900,42000,42000,42000,42000,94
|
|
20241111,152900,28970900,41750,41750,41750,41750,0
|
|
20241111,152800,28970900,41750,41750,41750,41750,0
|
|
20241111,152700,28970900,41750,41750,41750,41750,0
|
|
20241111,152600,28970900,41750,41750,41750,41750,0
|
|
20241111,152500,28970900,41750,41750,41750,41750,0
|
|
20241111,152400,28970900,41750,41750,41750,41750,0
|
|
20241111,152300,28970900,41750,41750,41750,41750,0
|
|
20241111,152200,28970900,41750,41750,41750,41750,0
|
|
20241111,152100,28970900,41750,41750,41750,41750,0
|
|
20241111,152000,28970900,41750,41750,41750,41750,0
|
|
20241111,151900,28970900,41750,41400,41750,41400,105
|
|
20241111,151800,24618850,41400,41350,41400,41350,3
|
|
20241111,151700,24494750,41300,41350,41350,41300,3
|
|
20241111,151600,24370800,41150,41150,41150,41150,0
|
|
20241111,151500,24370800,41150,41150,41150,41150,0
|
|
20241111,151400,24370800,41150,41150,41150,41150,0
|
|
20241111,151300,24370800,41150,41150,41150,41150,0
|
|
20241111,151200,24370800,41150,41150,41150,41150,0
|
|
20241111,151100,24370800,41150,41150,41150,41150,1
|
|
20241111,151000,24329650,41100,41100,41100,41100,1
|
|
20241111,150900,24288550,41350,41350,41350,41350,0
|
|
20241111,150800,24288550,41350,41350,41350,41350,0
|
|
20241111,150700,24288550,41350,41350,41350,41350,0
|
|
20241111,150600,24288550,41350,41350,41350,41350,0
|
|
20241111,150500,24288550,41350,41350,41350,41350,0
|
|
20241111,150400,24288550,41350,41350,41350,41350,1
|
|
20241111,150300,24247200,41250,41250,41250,41250,2
|
|
20241111,150200,24164700,41400,41400,41400,41400,0
|
|
20241111,150100,24164700,41400,41400,41400,41400,0
|
|
20241111,150000,24164700,41400,41400,41400,41400,0
|
|
20241111,145900,24164700,41400,41400,41400,41400,0
|
|
20241111,145800,24164700,41400,41350,41400,41350,2
|
|
20241111,145700,24081950,41150,41350,41350,41150,90
|
|
20241111,145600,20378100,41300,41300,41300,41300,0
|
|
20241111,145500,20378100,41300,41300,41300,41300,0
|
|
20241111,145400,20378100,41300,41300,41300,41300,0
|
|
20241111,145300,20378100,41300,41300,41300,41300,0
|
|
20241111,145200,20378100,41300,41300,41300,41300,0
|
|
20241111,145100,20378100,41300,41300,41300,41300,0
|
|
20241111,145000,20378100,41300,41300,41300,41300,0
|
|
20241111,144900,20378100,41300,41300,41300,41300,0
|
|
20241111,144800,20378100,41300,41300,41300,41300,0
|
|
20241111,144700,20378100,41300,41300,41300,41300,0
|
|
20241111,144600,20378100,41300,41300,41300,41300,0
|
|
20241111,144500,20378100,41300,41300,41300,41300,0
|
|
20241111,144400,20378100,41300,41300,41300,41300,0
|
|
20241111,144300,20378100,41300,41300,41300,41300,0
|
|
20241111,144200,20378100,41300,41300,41300,41300,4
|
|
20241111,144100,20212900,41350,41350,41350,41350,1
|
|
20241111,144000,20171550,41300,41300,41300,41300,0
|
|
20241111,143900,20171550,41300,41300,41300,41300,0
|
|
20241111,143800,20171550,41300,41300,41300,41300,0
|
|
20241111,143700,20171550,41300,41300,41300,41300,0
|
|
20241111,143600,20171550,41300,41300,41300,41300,0
|
|
20241111,143500,20171550,41300,41300,41300,41300,0
|
|
20241111,143400,20171550,41300,41400,41400,41300,5
|
|
20241111,143300,19964950,41300,41300,41300,41300,4
|
|
20241111,143200,19799750,41350,41350,41350,41350,0
|
|
20241111,143100,19799750,41350,41350,41350,41350,0
|
|
20241111,143000,19799750,41350,41350,41350,41350,0
|
|
20241111,142900,19799750,41350,41350,41350,41350,0
|
|
20241111,142800,19799750,41350,41350,41350,41350,0
|
|
20241111,142700,19799750,41350,41350,41350,41350,0
|
|
20241111,142600,19799750,41350,41350,41350,41350,0
|
|
20241111,142500,19799750,41350,41350,41350,41350,0
|
|
20241111,142400,19799750,41350,41350,41350,41350,0
|
|
20241111,142300,19799750,41350,41350,41350,41350,0
|
|
20241111,142200,19799750,41350,41350,41350,41350,0
|
|
20241111,142100,19799750,41350,41350,41350,41350,0
|
|
20241111,142000,19799750,41350,41350,41350,41350,0
|
|
20241111,141900,19799750,41350,41350,41350,41350,0
|
|
20241111,141800,19799750,41350,41350,41350,41350,0
|
|
20241111,141700,19799750,41350,41350,41350,41350,0
|
|
20241111,141600,19799750,41350,41350,41350,41350,0
|
|
20241111,141500,19799750,41350,41350,41350,41350,0
|
|
20241111,141400,19799750,41350,41350,41350,41350,0
|
|
20241111,141300,19799750,41350,41350,41350,41350,0
|
|
20241111,141200,19799750,41350,41350,41350,41350,0
|
|
20241111,141100,19799750,41350,41350,41350,41350,0
|
|
20241111,141000,19799750,41350,41350,41350,41350,0
|
|
20241111,140900,19799750,41350,41350,41350,41350,0
|
|
20241111,140800,19799750,41350,41350,41350,41350,0
|
|
20241111,140700,19799750,41350,41350,41350,41350,1
|
|
20241111,140600,19758400,41250,41250,41250,41250,0
|
|
20241111,140500,19758400,41250,41250,41250,41250,0
|
|
20241111,140400,19758400,41250,41250,41250,41250,1
|
|
20241111,140300,19717150,41200,41200,41200,41200,0
|
|
20241111,140200,19717150,41200,41200,41200,41200,0
|
|
20241111,140100,19717150,41200,41200,41200,41200,0
|
|
20241111,140000,19717150,41200,41200,41200,41200,0
|
|
20241111,135900,19717150,41200,41200,41200,41200,0
|
|
20241111,135800,19717150,41200,41200,41200,41200,0
|
|
20241111,135700,19717150,41200,41200,41200,41200,0
|
|
20241111,135600,19717150,41200,41200,41200,41200,0
|
|
20241111,135500,19717150,41200,41200,41200,41200,0
|
|
20241111,135400,19717150,41200,41200,41200,41200,0
|
|
20241111,135300,19717150,41200,41200,41200,41200,0
|
|
20241111,135200,19717150,41200,41200,41200,41200,0
|
|
20241111,135100,19717150,41200,41200,41200,41200,0
|
|
20241111,135000,19717150,41200,41200,41200,41200,0
|
|
20241111,134900,19717150,41200,41200,41200,41200,0
|
|
20241111,134800,19717150,41200,41200,41200,41200,0
|
|
20241111,134700,19717150,41200,41200,41200,41200,0
|
|
20241111,134600,19717150,41200,41200,41200,41200,0
|
|
20241111,134500,19717150,41200,41200,41200,41200,0
|
|
20241111,134400,19717150,41200,41200,41200,41200,1
|
|
20241111,134300,19675950,41150,41150,41150,41150,0
|
|
20241111,134200,19675950,41150,41150,41150,41150,0
|
|
20241111,134100,19675950,41150,41150,41150,41150,0
|
|
20241111,134000,19675950,41150,41150,41150,41150,0
|
|
20241111,133900,19675950,41150,41150,41150,41150,0
|
|
20241111,133800,19675950,41150,41150,41150,41150,0
|
|
20241111,133700,19675950,41150,41150,41150,41150,0
|
|
20241111,133600,19675950,41150,41150,41150,41150,0
|
|
20241111,133500,19675950,41150,41150,41150,41150,2
|
|
20241111,133400,19593650,41100,41150,41150,41100,10
|
|
20241111,133300,19182600,41200,41200,41200,41200,11
|
|
20241111,133200,18729400,41250,41250,41250,41250,2
|
|
20241111,133100,18646900,41250,41250,41250,41250,0
|
|
20241111,133000,18646900,41250,41250,41250,41250,1
|
|
20241111,132900,18605650,41350,41350,41350,41350,0
|
|
20241111,132800,18605650,41350,41350,41350,41350,0
|
|
20241111,132700,18605650,41350,41350,41350,41350,0
|
|
20241111,132600,18605650,41350,41350,41350,41350,0
|
|
20241111,132500,18605650,41350,41350,41350,41350,0
|
|
20241111,132400,18605650,41350,41350,41350,41350,0
|
|
20241111,132300,18605650,41350,41350,41350,41350,0
|
|
20241111,132200,18605650,41350,41350,41350,41350,4
|
|
20241111,132100,18440250,41350,41350,41350,41350,0
|
|
20241111,132000,18440250,41350,41350,41350,41350,0
|
|
20241111,131900,18440250,41350,41350,41350,41350,0
|
|
20241111,131800,18440250,41350,41350,41350,41350,0
|
|
20241111,131700,18440250,41350,41350,41350,41350,0
|
|
20241111,131600,18440250,41350,41350,41350,41350,1
|
|
20241111,131500,18398900,41250,41250,41250,41250,0
|
|
20241111,131400,18398900,41250,41250,41250,41250,0
|
|
20241111,131300,18398900,41250,41250,41250,41250,8
|
|
20241111,131200,18068900,41250,41250,41250,41250,0
|
|
20241111,131100,18068900,41250,41250,41250,41250,0
|
|
20241111,131000,18068900,41250,41250,41250,41250,0
|
|
20241111,130900,18068900,41250,41250,41250,41250,0
|
|
20241111,130800,18068900,41250,41250,41250,41250,0
|
|
20241111,130700,18068900,41250,41250,41250,41250,0
|
|
20241111,130600,18068900,41250,41250,41250,41250,0
|
|
20241111,130500,18068900,41250,41250,41250,41250,0
|
|
20241111,130400,18068900,41250,41250,41250,41250,0
|
|
20241111,130300,18068900,41250,41250,41250,41250,0
|
|
20241111,130200,18068900,41250,41250,41250,41250,0
|
|
20241111,130100,18068900,41250,41250,41250,41250,0
|
|
20241111,130000,18068900,41250,41250,41250,41250,0
|
|
20241111,125900,18068900,41250,41250,41250,41250,0
|
|
20241111,125800,18068900,41250,41250,41250,41250,0
|
|
20241111,125700,18068900,41250,41250,41250,41250,0
|
|
20241111,125600,18068900,41250,41250,41250,41250,0
|
|
20241111,125500,18068900,41250,41250,41250,41250,0
|
|
20241111,125400,18068900,41250,41250,41250,41250,0
|
|
20241111,125300,18068900,41250,41250,41250,41250,0
|
|
20241111,125200,18068900,41250,41250,41250,41250,0
|
|
20241111,125100,18068900,41250,41250,41250,41250,0
|
|
20241111,125000,18068900,41250,41250,41250,41250,0
|
|
20241111,124900,18068900,41250,41250,41250,41250,0
|
|
20241111,124800,18068900,41250,41250,41250,41250,0
|
|
20241111,124700,18068900,41250,41250,41250,41250,0
|
|
20241111,124600,18068900,41250,41250,41250,41250,1
|
|
20241111,124500,18027650,41400,41400,41400,41400,0
|
|
20241111,124400,18027650,41400,41400,41400,41400,0
|
|
20241111,124300,18027650,41400,41400,41400,41400,0
|
|
20241111,124200,18027650,41400,41400,41400,41400,0
|
|
20241111,124100,18027650,41400,41400,41400,41400,0
|
|
20241111,124000,18027650,41400,41400,41400,41400,0
|
|
20241111,123900,18027650,41400,41400,41400,41400,0
|
|
20241111,123800,18027650,41400,41400,41400,41400,0
|
|
20241111,123700,18027650,41400,41400,41400,41400,0
|
|
20241111,123600,18027650,41400,41400,41400,41400,2
|
|
20241111,123500,17944850,41500,41500,41500,41500,0
|
|
20241111,123400,17944850,41500,41500,41500,41500,0
|
|
20241111,123300,17944850,41500,41500,41500,41500,0
|
|
20241111,123200,17944850,41500,41500,41500,41500,0
|
|
20241111,123100,17944850,41500,41500,41500,41500,0
|
|
20241111,123000,17944850,41500,41500,41500,41500,0
|
|
20241111,122900,17944850,41500,41500,41500,41500,0
|
|
20241111,122800,17944850,41500,41500,41500,41500,0
|
|
20241111,122700,17944850,41500,41500,41500,41500,0
|
|
20241111,122600,17944850,41500,41500,41500,41500,0
|
|
20241111,122500,17944850,41500,41500,41500,41500,0
|
|
20241111,122400,17944850,41500,41500,41500,41500,0
|
|
20241111,122300,17944850,41500,41500,41500,41500,0
|
|
20241111,122200,17944850,41500,41500,41500,41500,0
|
|
20241111,122100,17944850,41500,41500,41500,41500,0
|
|
20241111,122000,17944850,41500,41500,41500,41500,0
|
|
20241111,121900,17944850,41500,41500,41500,41500,0
|
|
20241111,121800,17944850,41500,41500,41500,41500,0
|
|
20241111,121700,17944850,41500,41500,41500,41500,0
|
|
20241111,121600,17944850,41500,41500,41500,41500,0
|
|
20241111,121500,17944850,41500,41500,41500,41500,0
|
|
20241111,121400,17944850,41500,41500,41500,41500,0
|
|
20241111,121300,17944850,41500,41500,41500,41500,0
|
|
20241111,121200,17944850,41500,41500,41500,41500,0
|
|
20241111,121100,17944850,41500,41500,41500,41500,0
|
|
20241111,121000,17944850,41500,41500,41500,41500,0
|
|
20241111,120900,17944850,41500,41500,41500,41500,0
|
|
20241111,120800,17944850,41500,41500,41500,41500,0
|
|
20241111,120700,17944850,41500,41500,41500,41500,2
|
|
20241111,120600,17861850,41600,41600,41600,41600,0
|
|
20241111,120500,17861850,41600,41600,41600,41600,0
|
|
20241111,120400,17861850,41600,41600,41600,41600,2
|
|
20241111,120300,17778650,40900,40900,40900,40900,0
|
|
20241111,120200,17778650,40900,40900,40900,40900,0
|
|
20241111,120100,17778650,40900,40900,40900,40900,0
|
|
20241111,120000,17778650,40900,40900,40900,40900,0
|
|
20241111,115900,17778650,40900,40900,40900,40900,0
|
|
20241111,115800,17778650,40900,40900,40900,40900,0
|
|
20241111,115700,17778650,40900,41050,41050,40900,156
|
|
20241111,115600,11393150,41050,41100,41100,41050,14
|
|
20241111,115500,10818300,41050,41050,41050,41050,0
|
|
20241111,115400,10818300,41050,41050,41050,41050,7
|
|
20241111,115300,10530950,41050,41050,41050,41050,35
|
|
20241111,115200,9094200,41100,41200,41200,41100,54
|
|
20241111,115100,6874550,41200,41300,41300,41200,15
|
|
20241111,115000,6256200,41200,41200,41200,41200,0
|
|
20241111,114900,6256200,41200,41500,41500,41200,81
|
|
20241111,114800,2914150,41500,41500,41500,41500,0
|
|
20241111,114700,2914150,41500,41500,41500,41500,0
|
|
20241111,114600,2914150,41500,41500,41500,41500,1
|
|
20241111,114500,2872650,41750,41750,41750,41750,0
|
|
20241111,114400,2872650,41750,41750,41750,41750,0
|
|
20241111,114300,2872650,41750,41750,41750,41750,0
|
|
20241111,114200,2872650,41750,41750,41750,41750,0
|
|
20241111,114100,2872650,41750,41750,41750,41750,0
|
|
20241111,114000,2872650,41750,41750,41750,41750,0
|
|
20241111,113900,2872650,41750,41750,41750,41750,0
|
|
20241111,113800,2872650,41750,41750,41750,41750,0
|
|
20241111,113700,2872650,41750,41750,41750,41750,0
|
|
20241111,113600,2872650,41750,41750,41750,41750,1
|
|
20241111,113500,2830900,41550,41550,41550,41550,0
|
|
20241111,113400,2830900,41550,41550,41550,41550,0
|
|
20241111,113300,2830900,41550,41550,41550,41550,8
|
|
20241111,113200,2498500,41750,41750,41750,41750,1
|
|
20241111,113100,2456750,41750,41750,41750,41750,0
|
|
20241111,113000,2456750,41750,41750,41750,41750,0
|
|
20241111,112900,2456750,41750,41750,41750,41750,0
|
|
20241111,112800,2456750,41750,41750,41750,41750,0
|
|
20241111,112700,2456750,41750,41750,41750,41750,0
|
|
20241111,112600,2456750,41750,41750,41750,41750,0
|
|
20241111,112500,2456750,41750,41750,41750,41750,0
|
|
20241111,112400,2456750,41750,41750,41750,41750,0
|
|
20241111,112300,2456750,41750,41750,41750,41750,1
|
|
20241111,112200,2415000,41750,41750,41750,41750,0
|
|
20241111,112100,2415000,41750,41750,41750,41750,0
|
|
20241111,112000,2415000,41750,41750,41750,41750,0
|
|
20241111,111900,2415000,41750,41750,41750,41750,0
|
|
20241111,111800,2415000,41750,41750,41750,41750,0
|
|
20241111,111700,2415000,41750,41750,41750,41750,0
|
|
20241111,111600,2415000,41750,41750,41750,41750,0
|
|
20241111,111500,2415000,41750,41750,41750,41750,0
|
|
20241111,111400,2415000,41750,41750,41750,41750,0
|
|
20241111,111300,2415000,41750,41750,41750,41750,0
|
|
20241111,111200,2415000,41750,41750,41750,41750,0
|
|
20241111,111100,2415000,41750,41750,41750,41750,3
|
|
20241111,111000,2289750,41800,41800,41800,41800,0
|
|
20241111,110900,2289750,41800,41800,41800,41800,0
|
|
20241111,110800,2289750,41800,41800,41800,41800,0
|
|
20241111,110700,2289750,41800,41800,41800,41800,0
|
|
20241111,110600,2289750,41800,41800,41800,41800,0
|
|
20241111,110500,2289750,41800,41800,41800,41800,0
|
|
20241111,110400,2289750,41800,41800,41800,41800,0
|
|
20241111,110300,2289750,41800,41800,41800,41800,0
|
|
20241111,110200,2289750,41800,41800,41800,41800,0
|
|
20241111,110100,2289750,41800,41800,41800,41800,0
|
|
20241111,110000,2289750,41800,41800,41800,41800,0
|
|
20241111,105900,2289750,41800,41800,41800,41800,0
|
|
20241111,105800,2289750,41800,41800,41800,41800,1
|
|
20241111,105700,2247950,41450,41450,41450,41450,0
|
|
20241111,105600,2247950,41450,41450,41450,41450,0
|
|
20241111,105500,2247950,41450,41450,41450,41450,0
|
|
20241111,105400,2247950,41450,41450,41450,41450,0
|
|
20241111,105300,2247950,41450,41450,41450,41450,0
|
|
20241111,105200,2247950,41450,41450,41450,41450,0
|
|
20241111,105100,2247950,41450,41450,41450,41450,0
|
|
20241111,105000,2247950,41450,41450,41450,41450,0
|
|
20241111,104900,2247950,41450,41450,41450,41450,0
|
|
20241111,104800,2247950,41450,41450,41450,41450,0
|
|
20241111,104700,2247950,41450,41450,41450,41450,2
|
|
20241111,104600,2165050,41400,41400,41400,41400,0
|
|
20241111,104500,2165050,41400,41400,41400,41400,0
|
|
20241111,104400,2165050,41400,41400,41400,41400,0
|
|
20241111,104300,2165050,41400,41400,41400,41400,0
|
|
20241111,104200,2165050,41400,41400,41400,41400,0
|
|
20241111,104100,2165050,41400,41400,41400,41400,0
|
|
20241111,104000,2165050,41400,41400,41400,41400,0
|
|
20241111,103900,2165050,41400,41400,41400,41400,0
|
|
20241111,103800,2165050,41400,41400,41400,41400,0
|
|
20241111,103700,2165050,41400,41400,41400,41400,0
|
|
20241111,103600,2165050,41400,41400,41400,41400,0
|
|
20241111,103500,2165050,41400,41400,41400,41400,0
|
|
20241111,103400,2165050,41400,41450,41450,41400,6
|
|
20241111,103300,1916600,41900,41900,41900,41900,0
|
|
20241111,103200,1916600,41900,41900,41900,41900,0
|
|
20241111,103100,1916600,41900,41900,41900,41900,0
|
|
20241111,103000,1916600,41900,41900,41900,41900,0
|
|
20241111,102900,1916600,41900,41900,41900,41900,0
|
|
20241111,102800,1916600,41900,41900,41900,41900,0
|
|
20241111,102700,1916600,41900,41900,41900,41900,0
|
|
20241111,102600,1916600,41900,41900,41900,41900,0
|
|
20241111,102500,1916600,41900,41900,41900,41900,0
|
|
20241111,102400,1916600,41900,41900,41900,41900,0
|
|
20241111,102300,1916600,41900,41900,41900,41900,0
|
|
20241111,102200,1916600,41900,41900,41900,41900,0
|
|
20241111,102100,1916600,41900,41900,41900,41900,0
|
|
20241111,102000,1916600,41900,41900,41900,41900,0
|
|
20241111,101900,1916600,41900,41900,41900,41900,0
|
|
20241111,101800,1916600,41900,41900,41900,41900,0
|
|
20241111,101700,1916600,41900,41900,41900,41900,0
|
|
20241111,101600,1916600,41900,41900,41900,41900,0
|
|
20241111,101500,1916600,41900,41900,41900,41900,0
|
|
20241111,101400,1916600,41900,41900,41900,41900,0
|
|
20241111,101300,1916600,41900,41900,41900,41900,0
|
|
20241111,101200,1916600,41900,41900,41900,41900,0
|
|
20241111,101100,1916600,41900,41900,41900,41900,0
|
|
20241111,101000,1916600,41900,41900,41900,41900,0
|
|
20241111,100900,1916600,41900,41900,41900,41900,0
|
|
20241111,100800,1916600,41900,41900,41900,41900,0
|
|
20241111,100700,1916600,41900,41900,41900,41900,0
|
|
20241111,100600,1916600,41900,41900,41900,41900,0
|
|
20241111,100500,1916600,41900,41900,41900,41900,0
|
|
20241111,100400,1916600,41900,41900,41900,41900,0
|
|
20241111,100300,1916600,41900,41900,41900,41900,0
|
|
20241111,100200,1916600,41900,41900,41900,41900,0
|
|
20241111,100100,1916600,41900,41900,41900,41900,0
|
|
20241111,100000,1916600,41900,41900,41900,41900,1
|
|
20241111,095900,1874700,41950,41950,41950,41950,0
|
|
20241111,095800,1874700,41950,41950,41950,41950,0
|
|
20241111,095700,1874700,41950,41950,41950,41950,0
|
|
20241111,095600,1874700,41950,41950,41950,41950,0
|
|
20241111,095500,1874700,41950,41950,41950,41950,0
|
|
20241111,095400,1874700,41950,41950,41950,41950,0
|
|
20241111,095300,1874700,41950,41950,41950,41950,0
|
|
20241111,095200,1874700,41950,41950,41950,41950,0
|
|
20241111,095100,1874700,41950,41950,41950,41950,0
|
|
20241111,095000,1874700,41950,41950,41950,41950,0
|
|
20241111,094900,1874700,41950,41950,41950,41950,0
|
|
20241111,094800,1874700,41950,41950,41950,41950,0
|
|
20241111,094700,1874700,41950,41950,41950,41950,0
|
|
20241111,094600,1874700,41950,41950,41950,41950,0
|
|
20241111,094500,1874700,41950,41950,41950,41950,0
|
|
20241111,094400,1874700,41950,41950,41950,41950,0
|
|
20241111,094300,1874700,41950,41950,41950,41950,2
|
|
20241111,094200,1790800,41300,41650,41650,41300,28
|
|
20241111,094100,628700,42000,42000,42000,42000,0
|
|
20241111,094000,628700,42000,42000,42000,42000,0
|
|
20241111,093900,628700,42000,42000,42000,42000,0
|
|
20241111,093800,628700,42000,42000,42000,42000,0
|
|
20241111,093700,628700,42000,42000,42000,42000,0
|
|
20241111,093600,628700,42000,42000,42000,42000,0
|
|
20241111,093500,628700,42000,42000,42000,42000,0
|
|
20241111,093400,628700,42000,42000,42000,42000,0
|
|
20241111,093300,628700,42000,42000,42000,42000,0
|
|
20241111,093200,628700,42000,42000,42000,42000,0
|
|
20241111,093100,628700,42000,42000,42000,42000,0
|
|
20241111,093000,628700,42000,42000,42000,42000,0
|
|
20241111,092900,628700,42000,42000,42000,42000,0
|
|
20241111,092800,628700,42000,42000,42000,42000,0
|
|
20241111,092700,628700,42000,42000,42000,42000,0
|
|
20241111,092600,628700,42000,42000,42000,42000,0
|
|
20241111,092500,628700,42000,41650,42000,41650,14
|
|
20241111,092400,42000,42000,42000,42000,42000,0
|
|
20241111,092300,42000,42000,42000,42000,42000,0
|
|
20241111,092200,42000,42000,42000,42000,42000,0
|
|
20241111,092100,42000,42000,42000,42000,42000,0
|
|
20241111,092000,42000,42000,42000,42000,42000,0
|
|
20241111,091900,42000,42000,42000,42000,42000,0
|
|
20241111,091800,42000,42000,42000,42000,42000,0
|
|
20241111,091700,42000,42000,42000,42000,42000,0
|
|
20241111,091600,42000,42000,42000,42000,42000,0
|
|
20241111,091500,42000,42000,42000,42000,42000,0
|
|
20241111,091400,42000,42000,42000,42000,42000,0
|
|
20241111,091300,42000,42000,42000,42000,42000,0
|
|
20241111,091200,42000,42000,42000,42000,42000,0
|
|
20241111,091100,42000,42000,42000,42000,42000,0
|
|
20241111,091000,42000,42000,42000,42000,42000,0
|
|
20241111,090900,42000,42000,42000,42000,42000,0
|
|
20241111,090800,42000,42000,42000,42000,42000,0
|
|
20241111,090700,42000,42000,42000,42000,42000,0
|
|
20241111,090600,42000,42000,42000,42000,42000,0
|
|
20241111,090500,42000,42000,42000,42000,42000,0
|
|
20241111,090400,42000,42000,42000,42000,42000,0
|
|
20241111,090300,42000,42000,42000,42000,42000,0
|
|
20241111,090200,42000,42000,42000,42000,42000,0
|
|
20241111,090100,42000,42000,42000,42000,42000,0
|
|
20241111,090000,42000,42000,42000,42000,42000,1
|