543 lines
27 KiB
CSV
543 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,190000,22127850,42200,42200,42200,42200,225
|
|
20241114,185900,22127850,42200,42200,42200,42200,0
|
|
20241114,185800,22127850,42200,42200,42200,42200,0
|
|
20241114,185700,22127850,42200,42200,42200,42200,0
|
|
20241114,185600,22127850,42200,42200,42200,42200,0
|
|
20241114,185500,22127850,42200,42200,42200,42200,0
|
|
20241114,185400,22127850,42200,42200,42200,42200,0
|
|
20241114,185300,22127850,42200,42200,42200,42200,0
|
|
20241114,185200,22127850,42200,42200,42200,42200,0
|
|
20241114,185100,22127850,42200,42200,42200,42200,0
|
|
20241114,185000,22127850,42200,42200,42200,42200,0
|
|
20241114,184900,22127850,42200,42200,42200,42200,0
|
|
20241114,184800,22127850,42200,42200,42200,42200,0
|
|
20241114,184700,22127850,42200,42200,42200,42200,0
|
|
20241114,184600,22127850,42200,42200,42200,42200,0
|
|
20241114,184500,22127850,42200,42200,42200,42200,0
|
|
20241114,184400,22127850,42200,42200,42200,42200,0
|
|
20241114,184300,22127850,42200,42200,42200,42200,0
|
|
20241114,184200,22127850,42200,42200,42200,42200,0
|
|
20241114,184100,22127850,42200,42200,42200,42200,0
|
|
20241114,184000,22127850,42200,42200,42200,42200,0
|
|
20241114,183900,22127850,42200,42200,42200,42200,0
|
|
20241114,183800,22127850,42200,42200,42200,42200,0
|
|
20241114,183700,22127850,42200,42200,42200,42200,0
|
|
20241114,183600,22127850,42200,42200,42200,42200,0
|
|
20241114,183500,22127850,42200,42200,42200,42200,0
|
|
20241114,183400,22127850,42200,42200,42200,42200,0
|
|
20241114,183300,22127850,42200,42200,42200,42200,0
|
|
20241114,183200,22127850,42200,42200,42200,42200,0
|
|
20241114,183100,22127850,42200,42200,42200,42200,0
|
|
20241114,183000,22127850,42200,42200,42200,42200,225
|
|
20241114,182900,22127850,42200,42200,42200,42200,0
|
|
20241114,182800,22127850,42200,42200,42200,42200,0
|
|
20241114,182700,22127850,42200,42200,42200,42200,0
|
|
20241114,182600,22127850,42200,42200,42200,42200,0
|
|
20241114,182500,22127850,42200,42200,42200,42200,0
|
|
20241114,182400,22127850,42200,42200,42200,42200,0
|
|
20241114,182300,22127850,42200,42200,42200,42200,0
|
|
20241114,182200,22127850,42200,42200,42200,42200,0
|
|
20241114,182100,22127850,42200,42200,42200,42200,0
|
|
20241114,182000,22127850,42200,42200,42200,42200,0
|
|
20241114,181900,22127850,42200,42200,42200,42200,0
|
|
20241114,181800,22127850,42200,42200,42200,42200,0
|
|
20241114,181700,22127850,42200,42200,42200,42200,0
|
|
20241114,181600,22127850,42200,42200,42200,42200,0
|
|
20241114,181500,22127850,42200,42200,42200,42200,0
|
|
20241114,181400,22127850,42200,42200,42200,42200,0
|
|
20241114,181300,22127850,42200,42200,42200,42200,0
|
|
20241114,181200,22127850,42200,42200,42200,42200,0
|
|
20241114,181100,22127850,42200,42200,42200,42200,0
|
|
20241114,181000,22127850,42200,42200,42200,42200,0
|
|
20241114,180900,22127850,42200,42200,42200,42200,0
|
|
20241114,180800,22127850,42200,42200,42200,42200,0
|
|
20241114,180700,22127850,42200,42200,42200,42200,0
|
|
20241114,180600,22127850,42200,42200,42200,42200,0
|
|
20241114,180500,22127850,42200,42200,42200,42200,0
|
|
20241114,180400,22127850,42200,42200,42200,42200,0
|
|
20241114,180300,22127850,42200,42200,42200,42200,0
|
|
20241114,180200,22127850,42200,42200,42200,42200,0
|
|
20241114,180100,22127850,42200,42200,42200,42200,0
|
|
20241114,180000,22127850,42200,42200,42200,42200,225
|
|
20241114,175900,22127850,42200,42200,42200,42200,0
|
|
20241114,175800,22127850,42200,42200,42200,42200,0
|
|
20241114,175700,22127850,42200,42200,42200,42200,0
|
|
20241114,175600,22127850,42200,42200,42200,42200,0
|
|
20241114,175500,22127850,42200,42200,42200,42200,0
|
|
20241114,175400,22127850,42200,42200,42200,42200,0
|
|
20241114,175300,22127850,42200,42200,42200,42200,0
|
|
20241114,175200,22127850,42200,42200,42200,42200,0
|
|
20241114,175100,22127850,42200,42200,42200,42200,0
|
|
20241114,175000,22127850,42200,42200,42200,42200,0
|
|
20241114,174900,22127850,42200,42200,42200,42200,0
|
|
20241114,174800,22127850,42200,42200,42200,42200,0
|
|
20241114,174700,22127850,42200,42200,42200,42200,0
|
|
20241114,174600,22127850,42200,42200,42200,42200,0
|
|
20241114,174500,22127850,42200,42200,42200,42200,0
|
|
20241114,174400,22127850,42200,42200,42200,42200,0
|
|
20241114,174300,22127850,42200,42200,42200,42200,0
|
|
20241114,174200,22127850,42200,42200,42200,42200,0
|
|
20241114,174100,22127850,42200,42200,42200,42200,0
|
|
20241114,174000,22127850,42200,42200,42200,42200,0
|
|
20241114,173900,22127850,42200,42200,42200,42200,0
|
|
20241114,173800,22127850,42200,42200,42200,42200,0
|
|
20241114,173700,22127850,42200,42200,42200,42200,0
|
|
20241114,173600,22127850,42200,42200,42200,42200,0
|
|
20241114,173500,22127850,42200,42200,42200,42200,0
|
|
20241114,173400,22127850,42200,42200,42200,42200,0
|
|
20241114,173300,22127850,42200,42200,42200,42200,0
|
|
20241114,173200,22127850,42200,42200,42200,42200,0
|
|
20241114,173100,22127850,42200,42200,42200,42200,0
|
|
20241114,173000,22127850,42200,42200,42200,42200,225
|
|
20241114,172900,22127850,42200,42200,42200,42200,0
|
|
20241114,172800,22127850,42200,42200,42200,42200,0
|
|
20241114,172700,22127850,42200,42200,42200,42200,0
|
|
20241114,172600,22127850,42200,42200,42200,42200,0
|
|
20241114,172500,22127850,42200,42200,42200,42200,0
|
|
20241114,172400,22127850,42200,42200,42200,42200,0
|
|
20241114,172300,22127850,42200,42200,42200,42200,0
|
|
20241114,172200,22127850,42200,42200,42200,42200,0
|
|
20241114,172100,22127850,42200,42200,42200,42200,0
|
|
20241114,172000,22127850,42200,42200,42200,42200,0
|
|
20241114,171900,22127850,42200,42200,42200,42200,0
|
|
20241114,171800,22127850,42200,42200,42200,42200,0
|
|
20241114,171700,22127850,42200,42200,42200,42200,0
|
|
20241114,171600,22127850,42200,42200,42200,42200,0
|
|
20241114,171500,22127850,42200,42200,42200,42200,0
|
|
20241114,171400,22127850,42200,42200,42200,42200,0
|
|
20241114,171300,22127850,42200,42200,42200,42200,0
|
|
20241114,171200,22127850,42200,42200,42200,42200,0
|
|
20241114,171100,22127850,42200,42200,42200,42200,0
|
|
20241114,171000,22127850,42200,42200,42200,42200,0
|
|
20241114,170900,22127850,42200,42200,42200,42200,0
|
|
20241114,170800,22127850,42200,42200,42200,42200,0
|
|
20241114,170700,22127850,42200,42200,42200,42200,0
|
|
20241114,170600,22127850,42200,42200,42200,42200,0
|
|
20241114,170500,22127850,42200,42200,42200,42200,0
|
|
20241114,170400,22127850,42200,42200,42200,42200,0
|
|
20241114,170300,22127850,42200,42200,42200,42200,0
|
|
20241114,170200,22127850,42200,42200,42200,42200,0
|
|
20241114,170100,22127850,42200,42200,42200,42200,0
|
|
20241114,170000,22127850,42200,42200,42200,42200,225
|
|
20241114,165900,22127850,42200,42200,42200,42200,0
|
|
20241114,165800,22127850,42200,42200,42200,42200,0
|
|
20241114,165700,22127850,42200,42200,42200,42200,0
|
|
20241114,165600,22127850,42200,42200,42200,42200,0
|
|
20241114,165500,22127850,42200,42200,42200,42200,0
|
|
20241114,165400,22127850,42200,42200,42200,42200,0
|
|
20241114,165300,22127850,42200,42200,42200,42200,0
|
|
20241114,165200,22127850,42200,42200,42200,42200,0
|
|
20241114,165100,22127850,42200,42200,42200,42200,0
|
|
20241114,165000,22127850,42200,42200,42200,42200,0
|
|
20241114,164900,22127850,42200,42200,42200,42200,0
|
|
20241114,164800,22127850,42200,42200,42200,42200,0
|
|
20241114,164700,22127850,42200,42200,42200,42200,0
|
|
20241114,164600,22127850,42200,42200,42200,42200,0
|
|
20241114,164500,22127850,42200,42200,42200,42200,0
|
|
20241114,164400,22127850,42200,42200,42200,42200,0
|
|
20241114,164300,22127850,42200,42200,42200,42200,0
|
|
20241114,164200,22127850,42200,42200,42200,42200,0
|
|
20241114,164100,22127850,42200,42200,42200,42200,0
|
|
20241114,164000,22127850,42200,42200,42200,42200,0
|
|
20241114,163900,22127850,42200,42200,42200,42200,0
|
|
20241114,163800,22127850,42200,42200,42200,42200,0
|
|
20241114,163700,22127850,42200,42200,42200,42200,0
|
|
20241114,163600,22127850,42200,42200,42200,42200,0
|
|
20241114,163500,22127850,42200,42200,42200,42200,0
|
|
20241114,163400,22127850,42200,42200,42200,42200,0
|
|
20241114,163300,22127850,42200,42200,42200,42200,0
|
|
20241114,163200,22127850,42200,42200,42200,42200,0
|
|
20241114,163100,22127850,42200,42200,42200,42200,0
|
|
20241114,163000,22127850,42200,42200,42200,42200,450
|
|
20241114,162900,12632850,42100,42100,42100,42100,0
|
|
20241114,162800,12632850,42100,42100,42100,42100,0
|
|
20241114,162700,12632850,42100,42100,42100,42100,0
|
|
20241114,162600,12632850,42100,42100,42100,42100,0
|
|
20241114,162500,12632850,42100,42100,42100,42100,0
|
|
20241114,162400,12632850,42100,42100,42100,42100,0
|
|
20241114,162300,12632850,42100,42100,42100,42100,0
|
|
20241114,162200,12632850,42100,42100,42100,42100,0
|
|
20241114,162100,12632850,42100,42100,42100,42100,0
|
|
20241114,162000,12632850,42100,42100,42100,42100,0
|
|
20241114,161900,12632850,42100,42000,42100,42000,16
|
|
20241114,161800,11959350,42000,42000,42000,42000,21
|
|
20241114,161700,11077350,42000,42000,42000,42000,0
|
|
20241114,161600,11077350,42000,42000,42000,42000,0
|
|
20241114,161500,11077350,42000,42000,42000,42000,20
|
|
20241114,161400,10237350,42000,42000,42000,42000,11
|
|
20241114,161300,9775350,42000,42000,42000,42000,0
|
|
20241114,161200,9775350,42000,42000,42000,42000,8
|
|
20241114,161100,9439350,42000,42000,42000,42000,5
|
|
20241114,161000,9229350,42050,42050,42050,42050,5
|
|
20241114,160900,9019100,42000,42050,42050,42000,4
|
|
20241114,160800,8850950,42050,42050,42050,42050,0
|
|
20241114,160700,8850950,42050,42050,42050,42050,6
|
|
20241114,160600,8598650,42050,42050,42050,42050,0
|
|
20241114,160500,8598650,42050,42050,42050,42050,0
|
|
20241114,160400,8598650,42050,42050,42050,42050,0
|
|
20241114,160300,8598650,42050,42050,42050,42050,0
|
|
20241114,160200,8598650,42050,42050,42050,42050,0
|
|
20241114,160100,8598650,42050,42050,42050,42050,2
|
|
20241114,160000,8514550,42000,42000,42000,42000,0
|
|
20241114,155900,8514550,42000,42000,42000,42000,0
|
|
20241114,155800,8514550,42000,42000,42000,42000,0
|
|
20241114,155700,8514550,42000,42000,42000,42000,2
|
|
20241114,155600,8430550,42000,42000,42000,42000,0
|
|
20241114,155500,8430550,42000,42000,42000,42000,0
|
|
20241114,155400,8430550,42000,42000,42000,42000,0
|
|
20241114,155300,8430550,42000,42000,42000,42000,0
|
|
20241114,155200,8430550,42000,42000,42000,42000,0
|
|
20241114,155100,8430550,42000,42000,42000,42000,0
|
|
20241114,155000,8430550,42000,42000,42000,42000,3
|
|
20241114,154900,8304550,41950,41950,41950,41950,0
|
|
20241114,154800,8304550,41950,41950,41950,41950,0
|
|
20241114,154700,8304550,41950,41950,41950,41950,0
|
|
20241114,154600,8304550,41950,41950,41950,41950,0
|
|
20241114,154500,8304550,41950,41950,41950,41950,0
|
|
20241114,154400,8304550,41950,41950,41950,41950,0
|
|
20241114,154300,8304550,41950,41950,41950,41950,1
|
|
20241114,154200,8262600,42000,42000,42000,42000,0
|
|
20241114,154100,8262600,42000,42000,42000,42000,2
|
|
20241114,154000,8178600,41900,41900,41900,41900,0
|
|
20241114,153900,8178600,41900,41900,41900,41900,0
|
|
20241114,153800,8178600,41900,41900,41900,41900,2
|
|
20241114,153700,8094800,41950,41950,41950,41950,0
|
|
20241114,153600,8094800,41950,41950,41950,41950,1
|
|
20241114,153500,8052850,41950,41950,41950,41950,0
|
|
20241114,153400,8052850,41950,41950,41950,41950,1
|
|
20241114,153300,8010900,42050,42050,42050,42050,0
|
|
20241114,153200,8010900,42050,42050,42050,42050,0
|
|
20241114,153100,8010900,42050,42050,42050,42050,2
|
|
20241114,153000,7926800,42000,42000,42000,42000,0
|
|
20241114,152900,7926800,42000,42000,42000,42000,0
|
|
20241114,152800,7926800,42000,42000,42000,42000,0
|
|
20241114,152700,7926800,42000,42000,42000,42000,2
|
|
20241114,152600,7842800,42000,42000,42000,42000,0
|
|
20241114,152500,7842800,42000,42000,42000,42000,0
|
|
20241114,152400,7842800,42000,42000,42000,42000,0
|
|
20241114,152300,7842800,42000,42000,42000,42000,0
|
|
20241114,152200,7842800,42000,42000,42000,42000,1
|
|
20241114,152100,7800800,42050,42050,42050,42050,0
|
|
20241114,152000,7800800,42050,42050,42050,42050,0
|
|
20241114,151900,7800800,42050,41900,42050,41900,12
|
|
20241114,151800,7296700,41950,41950,41950,41950,0
|
|
20241114,151700,7296700,41950,41900,41950,41900,3
|
|
20241114,151600,7170900,41900,41900,41900,41900,1
|
|
20241114,151500,7129000,41900,41900,41900,41900,0
|
|
20241114,151400,7129000,41900,41900,41900,41900,0
|
|
20241114,151300,7129000,41900,41950,41950,41900,3
|
|
20241114,151200,7003200,41900,41900,41900,41900,0
|
|
20241114,151100,7003200,41900,41900,41900,41900,6
|
|
20241114,151000,6751800,41900,41900,41900,41900,0
|
|
20241114,150900,6751800,41900,41900,41900,41900,0
|
|
20241114,150800,6751800,41900,41900,41900,41900,2
|
|
20241114,150700,6668000,41900,41900,41900,41900,1
|
|
20241114,150600,6626100,41900,41900,41900,41900,2
|
|
20241114,150500,6542300,41950,41950,41950,41950,0
|
|
20241114,150400,6542300,41950,41950,41950,41950,0
|
|
20241114,150300,6542300,41950,41950,41950,41950,2
|
|
20241114,150200,6458400,41950,41950,41950,41950,0
|
|
20241114,150100,6458400,41950,41950,41950,41950,0
|
|
20241114,150000,6458400,41950,41950,41950,41950,0
|
|
20241114,145900,6458400,41950,41950,41950,41950,0
|
|
20241114,145800,6458400,41950,41950,41950,41950,1
|
|
20241114,145700,6416450,41950,41950,41950,41950,0
|
|
20241114,145600,6416450,41950,41950,41950,41950,0
|
|
20241114,145500,6416450,41950,41950,41950,41950,0
|
|
20241114,145400,6416450,41950,41950,41950,41950,2
|
|
20241114,145300,6332550,41950,41950,41950,41950,0
|
|
20241114,145200,6332550,41950,41950,41950,41950,0
|
|
20241114,145100,6332550,41950,41950,41950,41950,0
|
|
20241114,145000,6332550,41950,41950,41950,41950,2
|
|
20241114,144900,6248650,41950,41950,41950,41950,0
|
|
20241114,144800,6248650,41950,41950,41950,41950,0
|
|
20241114,144700,6248650,41950,41950,41950,41950,0
|
|
20241114,144600,6248650,41950,41950,41950,41950,0
|
|
20241114,144500,6248650,41950,41950,41950,41950,0
|
|
20241114,144400,6248650,41950,41950,41950,41950,1
|
|
20241114,144300,6206700,41950,41950,41950,41950,0
|
|
20241114,144200,6206700,41950,41950,41950,41950,0
|
|
20241114,144100,6206700,41950,41950,41950,41950,0
|
|
20241114,144000,6206700,41950,41950,41950,41950,2
|
|
20241114,143900,6122800,41950,41950,41950,41950,0
|
|
20241114,143800,6122800,41950,41950,41950,41950,0
|
|
20241114,143700,6122800,41950,41950,41950,41950,0
|
|
20241114,143600,6122800,41950,41950,41950,41950,0
|
|
20241114,143500,6122800,41950,41950,41950,41950,1
|
|
20241114,143400,6080850,41950,41950,41950,41950,0
|
|
20241114,143300,6080850,41950,41950,41950,41950,0
|
|
20241114,143200,6080850,41950,41950,41950,41950,0
|
|
20241114,143100,6080850,41950,41950,41950,41950,0
|
|
20241114,143000,6080850,41950,41950,41950,41950,2
|
|
20241114,142900,5996950,41950,41950,41950,41950,0
|
|
20241114,142800,5996950,41950,41950,41950,41950,0
|
|
20241114,142700,5996950,41950,41950,41950,41950,0
|
|
20241114,142600,5996950,41950,41950,41950,41950,3
|
|
20241114,142500,5871100,41950,41950,41950,41950,0
|
|
20241114,142400,5871100,41950,41950,41950,41950,0
|
|
20241114,142300,5871100,41950,41950,41950,41950,0
|
|
20241114,142200,5871100,41950,41950,41950,41950,0
|
|
20241114,142100,5871100,41950,41950,41950,41950,0
|
|
20241114,142000,5871100,41950,41950,41950,41950,1
|
|
20241114,141900,5829150,42000,42000,42000,42000,0
|
|
20241114,141800,5829150,42000,42000,42000,42000,0
|
|
20241114,141700,5829150,42000,42000,42000,42000,1
|
|
20241114,141600,5787150,41900,41900,41900,41900,2
|
|
20241114,141500,5703350,41900,41900,41900,41900,2
|
|
20241114,141400,5619550,41950,41950,41950,41950,0
|
|
20241114,141300,5619550,41950,41950,41950,41950,0
|
|
20241114,141200,5619550,41950,41950,41950,41950,0
|
|
20241114,141100,5619550,41950,41950,41950,41950,2
|
|
20241114,141000,5535650,41950,41950,41950,41950,0
|
|
20241114,140900,5535650,41950,41950,41950,41950,0
|
|
20241114,140800,5535650,41950,41950,41950,41950,0
|
|
20241114,140700,5535650,41950,41950,41950,41950,1
|
|
20241114,140600,5493700,41950,41950,41950,41950,0
|
|
20241114,140500,5493700,41950,41950,41950,41950,0
|
|
20241114,140400,5493700,41950,41950,41950,41950,0
|
|
20241114,140300,5493700,41950,41950,41950,41950,0
|
|
20241114,140200,5493700,41950,41950,41950,41950,2
|
|
20241114,140100,5409800,41950,41950,41950,41950,0
|
|
20241114,140000,5409800,41950,41950,41950,41950,0
|
|
20241114,135900,5409800,41950,41950,41950,41950,0
|
|
20241114,135800,5409800,41950,41950,41950,41950,0
|
|
20241114,135700,5409800,41950,41950,41950,41950,1
|
|
20241114,135600,5367850,41950,41950,41950,41950,0
|
|
20241114,135500,5367850,41950,41950,41950,41950,0
|
|
20241114,135400,5367850,41950,41950,41950,41950,0
|
|
20241114,135300,5367850,41950,41950,41950,41950,2
|
|
20241114,135200,5283950,42000,42000,42000,42000,0
|
|
20241114,135100,5283950,42000,42000,42000,42000,0
|
|
20241114,135000,5283950,42000,42000,42000,42000,1
|
|
20241114,134900,5241950,41950,41950,41950,41950,0
|
|
20241114,134800,5241950,41950,41950,41950,41950,0
|
|
20241114,134700,5241950,41950,41950,41950,41950,2
|
|
20241114,134600,5158050,41950,41950,41950,41950,0
|
|
20241114,134500,5158050,41950,41950,41950,41950,0
|
|
20241114,134400,5158050,41950,41950,41950,41950,0
|
|
20241114,134300,5158050,41950,41950,41950,41950,0
|
|
20241114,134200,5158050,41950,41950,41950,41950,1
|
|
20241114,134100,5116100,41900,41900,41900,41900,1
|
|
20241114,134000,5074200,41900,41900,41900,41900,1
|
|
20241114,133900,5032300,41950,41950,41950,41950,0
|
|
20241114,133800,5032300,41950,41950,41950,41950,2
|
|
20241114,133700,4948400,41950,41950,41950,41950,0
|
|
20241114,133600,4948400,41950,41950,41950,41950,1
|
|
20241114,133500,4906450,42000,42000,42000,42000,0
|
|
20241114,133400,4906450,42000,42000,42000,42000,2
|
|
20241114,133300,4822450,41950,41950,41950,41950,0
|
|
20241114,133200,4822450,41950,41950,41950,41950,0
|
|
20241114,133100,4822450,41950,41950,41950,41950,0
|
|
20241114,133000,4822450,41950,41950,41950,41950,1
|
|
20241114,132900,4780500,41950,41950,41950,41950,0
|
|
20241114,132800,4780500,41950,41950,41950,41950,1
|
|
20241114,132700,4738550,41950,41950,41950,41950,0
|
|
20241114,132600,4738550,41950,41950,41950,41950,0
|
|
20241114,132500,4738550,41950,41950,41950,41950,0
|
|
20241114,132400,4738550,41950,42000,42000,41950,3
|
|
20241114,132300,4612600,42000,42000,42000,42000,0
|
|
20241114,132200,4612600,42000,42000,42000,42000,0
|
|
20241114,132100,4612600,42000,42000,42000,42000,0
|
|
20241114,132000,4612600,42000,42000,42000,42000,0
|
|
20241114,131900,4612600,42000,42000,42000,42000,12
|
|
20241114,131800,4108600,42000,42000,42000,42000,0
|
|
20241114,131700,4108600,42000,42000,42000,42000,0
|
|
20241114,131600,4108600,42000,42000,42000,42000,1
|
|
20241114,131500,4066600,42000,42000,42000,42000,2
|
|
20241114,131400,3982600,42000,42000,42000,42000,1
|
|
20241114,131300,3940600,42000,42000,42000,42000,0
|
|
20241114,131200,3940600,42000,42000,42000,42000,1
|
|
20241114,131100,3898600,42000,42000,42000,42000,0
|
|
20241114,131000,3898600,42000,42000,42000,42000,0
|
|
20241114,130900,3898600,42000,42000,42000,42000,2
|
|
20241114,130800,3814600,42000,42000,42000,42000,0
|
|
20241114,130700,3814600,42000,42000,42000,42000,0
|
|
20241114,130600,3814600,42000,42000,42000,42000,1
|
|
20241114,130500,3772600,42000,42000,42000,42000,0
|
|
20241114,130400,3772600,42000,42000,42000,42000,0
|
|
20241114,130300,3772600,42000,42000,42000,42000,0
|
|
20241114,130200,3772600,42000,42000,42000,42000,0
|
|
20241114,130100,3772600,42000,42000,42000,42000,0
|
|
20241114,130000,3772600,42000,42000,42000,42000,2
|
|
20241114,125900,3688600,41900,41900,41900,41900,0
|
|
20241114,125800,3688600,41900,41900,41900,41900,0
|
|
20241114,125700,3688600,41900,41900,41900,41900,0
|
|
20241114,125600,3688600,41900,41950,41950,41900,2
|
|
20241114,125500,3604750,42000,42000,42000,42000,2
|
|
20241114,125400,3520750,42000,42000,42000,42000,0
|
|
20241114,125300,3520750,42000,42000,42000,42000,0
|
|
20241114,125200,3520750,42000,42000,42000,42000,0
|
|
20241114,125100,3520750,42000,42000,42000,42000,0
|
|
20241114,125000,3520750,42000,42000,42000,42000,1
|
|
20241114,124900,3478750,42000,42000,42000,42000,0
|
|
20241114,124800,3478750,42000,42000,42000,42000,0
|
|
20241114,124700,3478750,42000,42000,42000,42000,2
|
|
20241114,124600,3394750,42000,42000,42000,42000,0
|
|
20241114,124500,3394750,42000,42000,42000,42000,0
|
|
20241114,124400,3394750,42000,42000,42000,42000,1
|
|
20241114,124300,3352750,42000,42000,42000,42000,0
|
|
20241114,124200,3352750,42000,42000,42000,42000,0
|
|
20241114,124100,3352750,42000,42000,42000,42000,0
|
|
20241114,124000,3352750,42000,42000,42000,42000,0
|
|
20241114,123900,3352750,42000,42000,42000,42000,0
|
|
20241114,123800,3352750,42000,42000,42000,42000,0
|
|
20241114,123700,3352750,42000,42000,42000,42000,2
|
|
20241114,123600,3268750,42000,42000,42000,42000,0
|
|
20241114,123500,3268750,42000,42000,42000,42000,0
|
|
20241114,123400,3268750,42000,42000,42000,42000,0
|
|
20241114,123300,3268750,42000,42000,42000,42000,2
|
|
20241114,123200,3184750,42000,42000,42000,42000,0
|
|
20241114,123100,3184750,42000,42000,42000,42000,0
|
|
20241114,123000,3184750,42000,42000,42000,42000,0
|
|
20241114,122900,3184750,42000,42000,42000,42000,0
|
|
20241114,122800,3184750,42000,42000,42000,42000,0
|
|
20241114,122700,3184750,42000,42000,42000,42000,1
|
|
20241114,122600,3142750,42000,42000,42000,42000,0
|
|
20241114,122500,3142750,42000,42000,42000,42000,2
|
|
20241114,122400,3058750,42050,42050,42050,42050,0
|
|
20241114,122300,3058750,42050,42050,42050,42050,2
|
|
20241114,122200,2974650,42050,42050,42050,42050,0
|
|
20241114,122100,2974650,42050,42050,42050,42050,0
|
|
20241114,122000,2974650,42050,42050,42050,42050,0
|
|
20241114,121900,2974650,42050,42050,42050,42050,0
|
|
20241114,121800,2974650,42050,42050,42050,42050,0
|
|
20241114,121700,2974650,42050,42050,42050,42050,2
|
|
20241114,121600,2890550,42000,42000,42000,42000,0
|
|
20241114,121500,2890550,42000,42000,42000,42000,0
|
|
20241114,121400,2890550,42000,42000,42000,42000,1
|
|
20241114,121300,2848550,42050,42050,42050,42050,1
|
|
20241114,121200,2806500,42100,42100,42100,42100,0
|
|
20241114,121100,2806500,42100,42100,42100,42100,0
|
|
20241114,121000,2806500,42100,42100,42100,42100,0
|
|
20241114,120900,2806500,42100,42050,42100,42050,3
|
|
20241114,120800,2680300,42000,42000,42000,42000,0
|
|
20241114,120700,2680300,42000,42000,42000,42000,0
|
|
20241114,120600,2680300,42000,42000,42000,42000,0
|
|
20241114,120500,2680300,42000,42000,42000,42000,0
|
|
20241114,120400,2680300,42000,42000,42000,42000,0
|
|
20241114,120300,2680300,42000,42000,42000,42000,1
|
|
20241114,120200,2638300,41900,41900,41900,41900,0
|
|
20241114,120100,2638300,41900,41900,41900,41900,0
|
|
20241114,120000,2638300,41900,41900,41900,41900,0
|
|
20241114,115900,2638300,41900,41900,41900,41900,2
|
|
20241114,115800,2554500,41800,41800,41800,41800,0
|
|
20241114,115700,2554500,41800,41800,41800,41800,0
|
|
20241114,115600,2554500,41800,41800,41800,41800,0
|
|
20241114,115500,2554500,41800,41800,41800,41800,0
|
|
20241114,115400,2554500,41800,41800,41800,41800,4
|
|
20241114,115300,2387300,42000,42000,42000,42000,0
|
|
20241114,115200,2387300,42000,42000,42000,42000,0
|
|
20241114,115100,2387300,42000,42000,42000,42000,0
|
|
20241114,115000,2387300,42000,42000,42000,42000,1
|
|
20241114,114900,2345300,41750,41750,41750,41750,1
|
|
20241114,114800,2303550,41750,41750,41750,41750,3
|
|
20241114,114700,2178300,41800,41800,41800,41800,0
|
|
20241114,114600,2178300,41800,41950,41950,41800,4
|
|
20241114,114500,2010700,41950,41950,41950,41950,0
|
|
20241114,114400,2010700,41950,41950,41950,41950,0
|
|
20241114,114300,2010700,41950,41950,41950,41950,1
|
|
20241114,114200,1968750,41850,41850,41850,41850,0
|
|
20241114,114100,1968750,41850,41900,41900,41850,2
|
|
20241114,114000,1885000,41900,41900,41900,41900,0
|
|
20241114,113900,1885000,41900,41900,41900,41900,1
|
|
20241114,113800,1843100,41850,41850,41850,41850,0
|
|
20241114,113700,1843100,41850,41850,41850,41850,0
|
|
20241114,113600,1843100,41850,41850,41850,41850,0
|
|
20241114,113500,1843100,41850,41850,41850,41850,1
|
|
20241114,113400,1801250,41800,41800,41800,41800,0
|
|
20241114,113300,1801250,41800,41800,41800,41800,0
|
|
20241114,113200,1801250,41800,41800,41800,41800,0
|
|
20241114,113100,1801250,41800,41800,41800,41800,2
|
|
20241114,113000,1717650,41850,41900,41900,41850,3
|
|
20241114,112900,1592000,41900,41900,41900,41900,0
|
|
20241114,112800,1592000,41900,41900,41900,41900,0
|
|
20241114,112700,1592000,41900,41950,41950,41900,2
|
|
20241114,112600,1508150,41950,41950,41950,41950,0
|
|
20241114,112500,1508150,41950,41950,41950,41950,1
|
|
20241114,112400,1466200,41850,41850,41850,41850,0
|
|
20241114,112300,1466200,41850,41850,41850,41850,1
|
|
20241114,112200,1424350,41800,41800,41800,41800,0
|
|
20241114,112100,1424350,41800,41800,41800,41800,0
|
|
20241114,112000,1424350,41800,41800,41800,41800,0
|
|
20241114,111900,1424350,41800,41800,41800,41800,0
|
|
20241114,111800,1424350,41800,41800,41800,41800,0
|
|
20241114,111700,1424350,41800,41800,41800,41800,0
|
|
20241114,111600,1424350,41800,41800,41800,41800,0
|
|
20241114,111500,1424350,41800,41800,41800,41800,0
|
|
20241114,111400,1424350,41800,41800,41800,41800,0
|
|
20241114,111300,1424350,41800,41800,41800,41800,0
|
|
20241114,111200,1424350,41800,41800,41800,41800,0
|
|
20241114,111100,1424350,41800,41800,41800,41800,0
|
|
20241114,111000,1424350,41800,41800,41800,41800,0
|
|
20241114,110900,1424350,41800,41800,41800,41800,0
|
|
20241114,110800,1424350,41800,41800,41800,41800,0
|
|
20241114,110700,1424350,41800,41800,41800,41800,0
|
|
20241114,110600,1424350,41800,41800,41800,41800,0
|
|
20241114,110500,1424350,41800,41800,41800,41800,0
|
|
20241114,110400,1424350,41800,41800,41800,41800,0
|
|
20241114,110300,1424350,41800,41800,41800,41800,0
|
|
20241114,110200,1424350,41800,41800,41800,41800,0
|
|
20241114,110100,1424350,41800,41800,41800,41800,0
|
|
20241114,110000,1424350,41800,41800,41800,41800,0
|
|
20241114,105900,1424350,41800,41800,41800,41800,0
|
|
20241114,105800,1424350,41800,41800,41800,41800,0
|
|
20241114,105700,1424350,41800,41800,41800,41800,0
|
|
20241114,105600,1424350,41800,41800,41800,41800,0
|
|
20241114,105500,1424350,41800,41800,41800,41800,0
|
|
20241114,105400,1424350,41800,41800,41800,41800,0
|
|
20241114,105300,1424350,41800,41800,41800,41800,0
|
|
20241114,105200,1424350,41800,41800,41800,41800,3
|
|
20241114,105100,1298950,41900,41900,41900,41900,0
|
|
20241114,105000,1298950,41900,41900,41900,41900,0
|
|
20241114,104900,1298950,41900,41900,41900,41900,0
|
|
20241114,104800,1298950,41900,41900,41900,41900,0
|
|
20241114,104700,1298950,41900,41900,41900,41900,0
|
|
20241114,104600,1298950,41900,41900,41900,41900,0
|
|
20241114,104500,1298950,41900,41900,41900,41900,0
|
|
20241114,104400,1298950,41900,41900,41900,41900,0
|
|
20241114,104300,1298950,41900,41900,41900,41900,0
|
|
20241114,104200,1298950,41900,41900,41900,41900,0
|
|
20241114,104100,1298950,41900,41900,41900,41900,0
|
|
20241114,104000,1298950,41900,41900,41900,41900,1
|
|
20241114,103900,1257050,42000,42000,42000,42000,1
|
|
20241114,103800,1215050,42050,42050,42050,42050,0
|
|
20241114,103700,1215050,42050,42050,42050,42050,0
|
|
20241114,103600,1215050,42050,42050,42050,42050,0
|
|
20241114,103500,1215050,42050,42050,42050,42050,0
|
|
20241114,103400,1215050,42050,42050,42050,42050,2
|
|
20241114,103300,1130950,42100,42100,42100,42100,0
|
|
20241114,103200,1130950,42100,42100,42100,42100,0
|
|
20241114,103100,1130950,42100,42100,42100,42100,0
|
|
20241114,103000,1130950,42100,42100,42100,42100,0
|
|
20241114,102900,1130950,42100,42100,42100,42100,0
|
|
20241114,102800,1130950,42100,42100,42100,42100,0
|
|
20241114,102700,1130950,42100,42100,42100,42100,0
|
|
20241114,102600,1130950,42100,42100,42100,42100,0
|
|
20241114,102500,1130950,42100,42100,42100,42100,0
|
|
20241114,102400,1130950,42100,42100,42100,42100,0
|
|
20241114,102300,1130950,42100,42100,42100,42100,0
|
|
20241114,102200,1130950,42100,42100,42100,42100,0
|
|
20241114,102100,1130950,42100,42100,42100,42100,0
|
|
20241114,102000,1130950,42100,42100,42100,42100,0
|
|
20241114,101900,1130950,42100,42100,42100,42100,0
|
|
20241114,101800,1130950,42100,42100,42100,42100,0
|
|
20241114,101700,1130950,42100,42100,42100,42100,0
|
|
20241114,101600,1130950,42100,42100,42100,42100,1
|
|
20241114,101500,1088850,42150,42150,42150,42150,0
|
|
20241114,101400,1088850,42150,42150,42150,42150,0
|
|
20241114,101300,1088850,42150,42150,42150,42150,0
|
|
20241114,101200,1088850,42150,42150,42150,42150,1
|
|
20241114,101100,1046700,42000,42000,42000,42000,0
|
|
20241114,101000,1046700,42000,42000,42000,42000,7
|
|
20241114,100900,752700,42000,42000,42000,42000,2
|
|
20241114,100800,668700,42000,42000,42000,42000,1
|
|
20241114,100700,626700,42000,42000,42000,42000,0
|
|
20241114,100600,626700,42000,42000,42000,42000,0
|
|
20241114,100500,626700,42000,42000,42000,42000,0
|
|
20241114,100400,626700,42000,42000,42000,42000,0
|
|
20241114,100300,626700,42000,42000,42000,42000,0
|
|
20241114,100200,626700,42000,42000,42000,42000,0
|
|
20241114,100100,626700,42000,42000,42000,42000,1
|
|
20241114,100000,584700,41950,41750,41950,41750,14
|