665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,200200,33913050,24000,24000,24000,24000,17
|
|
20241101,200100,33913050,24000,24000,24000,24000,0
|
|
20241101,200000,33913050,24000,24000,24000,24000,0
|
|
20241101,195900,33913050,24000,24000,24000,24000,0
|
|
20241101,195800,33913050,24000,24000,24000,24000,0
|
|
20241101,195700,33913050,24000,24000,24000,24000,0
|
|
20241101,195600,33913050,24000,24000,24000,24000,0
|
|
20241101,195500,33913050,24000,24000,24000,24000,0
|
|
20241101,195400,33913050,24000,24000,24000,24000,0
|
|
20241101,195300,33913050,24000,24000,24000,24000,0
|
|
20241101,195200,33913050,24000,24000,24000,24000,0
|
|
20241101,195100,33913050,24000,24000,24000,24000,0
|
|
20241101,195000,33913050,24000,24000,24000,24000,0
|
|
20241101,194900,33913050,24000,24000,24000,24000,0
|
|
20241101,194800,33913050,24000,24000,24000,24000,0
|
|
20241101,194700,33913050,24000,24000,24000,24000,0
|
|
20241101,194600,33913050,24000,24000,24000,24000,0
|
|
20241101,194500,33913050,24000,24000,24000,24000,0
|
|
20241101,194400,33913050,24000,24000,24000,24000,0
|
|
20241101,194300,33913050,24000,24000,24000,24000,0
|
|
20241101,194200,33913050,24000,24000,24000,24000,0
|
|
20241101,194100,33913050,24000,24000,24000,24000,0
|
|
20241101,194000,33913050,24000,24000,24000,24000,0
|
|
20241101,193900,33913050,24000,24000,24000,24000,0
|
|
20241101,193800,33913050,24000,24000,24000,24000,0
|
|
20241101,193700,33913050,24000,24000,24000,24000,0
|
|
20241101,193600,33913050,24000,24000,24000,24000,0
|
|
20241101,193500,33913050,24000,24000,24000,24000,0
|
|
20241101,193400,33913050,24000,24000,24000,24000,0
|
|
20241101,193300,33913050,24000,24000,24000,24000,0
|
|
20241101,193200,33913050,24000,24000,24000,24000,17
|
|
20241101,193100,33913050,24000,24000,24000,24000,0
|
|
20241101,193000,33913050,24000,24000,24000,24000,0
|
|
20241101,192900,33913050,24000,24000,24000,24000,0
|
|
20241101,192800,33913050,24000,24000,24000,24000,0
|
|
20241101,192700,33913050,24000,24000,24000,24000,0
|
|
20241101,192600,33913050,24000,24000,24000,24000,0
|
|
20241101,192500,33913050,24000,24000,24000,24000,0
|
|
20241101,192400,33913050,24000,24000,24000,24000,0
|
|
20241101,192300,33913050,24000,24000,24000,24000,0
|
|
20241101,192200,33913050,24000,24000,24000,24000,0
|
|
20241101,192100,33913050,24000,24000,24000,24000,0
|
|
20241101,192000,33913050,24000,24000,24000,24000,0
|
|
20241101,191900,33913050,24000,24000,24000,24000,0
|
|
20241101,191800,33913050,24000,24000,24000,24000,0
|
|
20241101,191700,33913050,24000,24000,24000,24000,0
|
|
20241101,191600,33913050,24000,24000,24000,24000,0
|
|
20241101,191500,33913050,24000,24000,24000,24000,0
|
|
20241101,191400,33913050,24000,24000,24000,24000,0
|
|
20241101,191300,33913050,24000,24000,24000,24000,0
|
|
20241101,191200,33913050,24000,24000,24000,24000,0
|
|
20241101,191100,33913050,24000,24000,24000,24000,0
|
|
20241101,191000,33913050,24000,24000,24000,24000,0
|
|
20241101,190900,33913050,24000,24000,24000,24000,0
|
|
20241101,190800,33913050,24000,24000,24000,24000,0
|
|
20241101,190700,33913050,24000,24000,24000,24000,0
|
|
20241101,190600,33913050,24000,24000,24000,24000,0
|
|
20241101,190500,33913050,24000,24000,24000,24000,0
|
|
20241101,190400,33913050,24000,24000,24000,24000,0
|
|
20241101,190300,33913050,24000,24000,24000,24000,0
|
|
20241101,190200,33913050,24000,24000,24000,24000,17
|
|
20241101,190100,33913050,24000,24000,24000,24000,0
|
|
20241101,190000,33913050,24000,24000,24000,24000,0
|
|
20241101,185900,33913050,24000,24000,24000,24000,0
|
|
20241101,185800,33913050,24000,24000,24000,24000,0
|
|
20241101,185700,33913050,24000,24000,24000,24000,0
|
|
20241101,185600,33913050,24000,24000,24000,24000,0
|
|
20241101,185500,33913050,24000,24000,24000,24000,0
|
|
20241101,185400,33913050,24000,24000,24000,24000,0
|
|
20241101,185300,33913050,24000,24000,24000,24000,0
|
|
20241101,185200,33913050,24000,24000,24000,24000,0
|
|
20241101,185100,33913050,24000,24000,24000,24000,0
|
|
20241101,185000,33913050,24000,24000,24000,24000,0
|
|
20241101,184900,33913050,24000,24000,24000,24000,0
|
|
20241101,184800,33913050,24000,24000,24000,24000,0
|
|
20241101,184700,33913050,24000,24000,24000,24000,0
|
|
20241101,184600,33913050,24000,24000,24000,24000,0
|
|
20241101,184500,33913050,24000,24000,24000,24000,0
|
|
20241101,184400,33913050,24000,24000,24000,24000,0
|
|
20241101,184300,33913050,24000,24000,24000,24000,0
|
|
20241101,184200,33913050,24000,24000,24000,24000,0
|
|
20241101,184100,33913050,24000,24000,24000,24000,0
|
|
20241101,184000,33913050,24000,24000,24000,24000,0
|
|
20241101,183900,33913050,24000,24000,24000,24000,0
|
|
20241101,183800,33913050,24000,24000,24000,24000,0
|
|
20241101,183700,33913050,24000,24000,24000,24000,0
|
|
20241101,183600,33913050,24000,24000,24000,24000,0
|
|
20241101,183500,33913050,24000,24000,24000,24000,0
|
|
20241101,183400,33913050,24000,24000,24000,24000,0
|
|
20241101,183300,33913050,24000,24000,24000,24000,0
|
|
20241101,183200,33913050,24000,24000,24000,24000,17
|
|
20241101,183100,33913050,24000,24000,24000,24000,0
|
|
20241101,183000,33913050,24000,24000,24000,24000,0
|
|
20241101,182900,33913050,24000,24000,24000,24000,0
|
|
20241101,182800,33913050,24000,24000,24000,24000,0
|
|
20241101,182700,33913050,24000,24000,24000,24000,0
|
|
20241101,182600,33913050,24000,24000,24000,24000,0
|
|
20241101,182500,33913050,24000,24000,24000,24000,0
|
|
20241101,182400,33913050,24000,24000,24000,24000,0
|
|
20241101,182300,33913050,24000,24000,24000,24000,0
|
|
20241101,182200,33913050,24000,24000,24000,24000,0
|
|
20241101,182100,33913050,24000,24000,24000,24000,0
|
|
20241101,182000,33913050,24000,24000,24000,24000,0
|
|
20241101,181900,33913050,24000,24000,24000,24000,0
|
|
20241101,181800,33913050,24000,24000,24000,24000,0
|
|
20241101,181700,33913050,24000,24000,24000,24000,0
|
|
20241101,181600,33913050,24000,24000,24000,24000,0
|
|
20241101,181500,33913050,24000,24000,24000,24000,0
|
|
20241101,181400,33913050,24000,24000,24000,24000,0
|
|
20241101,181300,33913050,24000,24000,24000,24000,0
|
|
20241101,181200,33913050,24000,24000,24000,24000,0
|
|
20241101,181100,33913050,24000,24000,24000,24000,0
|
|
20241101,181000,33913050,24000,24000,24000,24000,0
|
|
20241101,180900,33913050,24000,24000,24000,24000,0
|
|
20241101,180800,33913050,24000,24000,24000,24000,0
|
|
20241101,180700,33913050,24000,24000,24000,24000,0
|
|
20241101,180600,33913050,24000,24000,24000,24000,0
|
|
20241101,180500,33913050,24000,24000,24000,24000,0
|
|
20241101,180400,33913050,24000,24000,24000,24000,0
|
|
20241101,180300,33913050,24000,24000,24000,24000,0
|
|
20241101,180200,33913050,24000,24000,24000,24000,17
|
|
20241101,180100,33913050,24000,24000,24000,24000,0
|
|
20241101,180000,33913050,24000,24000,24000,24000,0
|
|
20241101,175900,33913050,24000,24000,24000,24000,0
|
|
20241101,175800,33913050,24000,24000,24000,24000,0
|
|
20241101,175700,33913050,24000,24000,24000,24000,0
|
|
20241101,175600,33913050,24000,24000,24000,24000,0
|
|
20241101,175500,33913050,24000,24000,24000,24000,0
|
|
20241101,175400,33913050,24000,24000,24000,24000,0
|
|
20241101,175300,33913050,24000,24000,24000,24000,0
|
|
20241101,175200,33913050,24000,24000,24000,24000,0
|
|
20241101,175100,33913050,24000,24000,24000,24000,0
|
|
20241101,175000,33913050,24000,24000,24000,24000,0
|
|
20241101,174900,33913050,24000,24000,24000,24000,0
|
|
20241101,174800,33913050,24000,24000,24000,24000,0
|
|
20241101,174700,33913050,24000,24000,24000,24000,0
|
|
20241101,174600,33913050,24000,24000,24000,24000,0
|
|
20241101,174500,33913050,24000,24000,24000,24000,0
|
|
20241101,174400,33913050,24000,24000,24000,24000,0
|
|
20241101,174300,33913050,24000,24000,24000,24000,0
|
|
20241101,174200,33913050,24000,24000,24000,24000,0
|
|
20241101,174100,33913050,24000,24000,24000,24000,0
|
|
20241101,174000,33913050,24000,24000,24000,24000,0
|
|
20241101,173900,33913050,24000,24000,24000,24000,0
|
|
20241101,173800,33913050,24000,24000,24000,24000,0
|
|
20241101,173700,33913050,24000,24000,24000,24000,0
|
|
20241101,173600,33913050,24000,24000,24000,24000,0
|
|
20241101,173500,33913050,24000,24000,24000,24000,0
|
|
20241101,173400,33913050,24000,24000,24000,24000,0
|
|
20241101,173300,33913050,24000,24000,24000,24000,0
|
|
20241101,173200,33913050,24000,24000,24000,24000,17
|
|
20241101,173100,33913050,24000,24000,24000,24000,0
|
|
20241101,173000,33913050,24000,24000,24000,24000,0
|
|
20241101,172900,33913050,24000,24000,24000,24000,0
|
|
20241101,172800,33913050,24000,24000,24000,24000,0
|
|
20241101,172700,33913050,24000,24000,24000,24000,0
|
|
20241101,172600,33913050,24000,24000,24000,24000,0
|
|
20241101,172500,33913050,24000,24000,24000,24000,0
|
|
20241101,172400,33913050,24000,24000,24000,24000,0
|
|
20241101,172300,33913050,24000,24000,24000,24000,0
|
|
20241101,172200,33913050,24000,24000,24000,24000,0
|
|
20241101,172100,33913050,24000,24000,24000,24000,0
|
|
20241101,172000,33913050,24000,24000,24000,24000,0
|
|
20241101,171900,33913050,24000,24000,24000,24000,0
|
|
20241101,171800,33913050,24000,24000,24000,24000,0
|
|
20241101,171700,33913050,24000,24000,24000,24000,0
|
|
20241101,171600,33913050,24000,24000,24000,24000,0
|
|
20241101,171500,33913050,24000,24000,24000,24000,0
|
|
20241101,171400,33913050,24000,24000,24000,24000,0
|
|
20241101,171300,33913050,24000,24000,24000,24000,0
|
|
20241101,171200,33913050,24000,24000,24000,24000,0
|
|
20241101,171100,33913050,24000,24000,24000,24000,0
|
|
20241101,171000,33913050,24000,24000,24000,24000,0
|
|
20241101,170900,33913050,24000,24000,24000,24000,0
|
|
20241101,170800,33913050,24000,24000,24000,24000,0
|
|
20241101,170700,33913050,24000,24000,24000,24000,0
|
|
20241101,170600,33913050,24000,24000,24000,24000,0
|
|
20241101,170500,33913050,24000,24000,24000,24000,0
|
|
20241101,170400,33913050,24000,24000,24000,24000,0
|
|
20241101,170300,33913050,24000,24000,24000,24000,0
|
|
20241101,170200,33913050,24000,24000,24000,24000,17
|
|
20241101,170100,33913050,24000,24000,24000,24000,0
|
|
20241101,170000,33913050,24000,24000,24000,24000,0
|
|
20241101,165900,33913050,24000,24000,24000,24000,0
|
|
20241101,165800,33913050,24000,24000,24000,24000,0
|
|
20241101,165700,33913050,24000,24000,24000,24000,0
|
|
20241101,165600,33913050,24000,24000,24000,24000,0
|
|
20241101,165500,33913050,24000,24000,24000,24000,0
|
|
20241101,165400,33913050,24000,24000,24000,24000,0
|
|
20241101,165300,33913050,24000,24000,24000,24000,0
|
|
20241101,165200,33913050,24000,24000,24000,24000,0
|
|
20241101,165100,33913050,24000,24000,24000,24000,0
|
|
20241101,165000,33913050,24000,24000,24000,24000,0
|
|
20241101,164900,33913050,24000,24000,24000,24000,0
|
|
20241101,164800,33913050,24000,24000,24000,24000,0
|
|
20241101,164700,33913050,24000,24000,24000,24000,0
|
|
20241101,164600,33913050,24000,24000,24000,24000,0
|
|
20241101,164500,33913050,24000,24000,24000,24000,0
|
|
20241101,164400,33913050,24000,24000,24000,24000,0
|
|
20241101,164300,33913050,24000,24000,24000,24000,0
|
|
20241101,164200,33913050,24000,24000,24000,24000,0
|
|
20241101,164100,33913050,24000,24000,24000,24000,0
|
|
20241101,164000,33913050,24000,24000,24000,24000,0
|
|
20241101,163900,33913050,24000,24000,24000,24000,0
|
|
20241101,163800,33913050,24000,24000,24000,24000,0
|
|
20241101,163700,33913050,24000,24000,24000,24000,0
|
|
20241101,163600,33913050,24000,24000,24000,24000,0
|
|
20241101,163500,33913050,24000,24000,24000,24000,0
|
|
20241101,163400,33913050,24000,24000,24000,24000,0
|
|
20241101,163300,33913050,24000,24000,24000,24000,0
|
|
20241101,163200,33913050,24000,24000,24000,24000,17
|
|
20241101,163100,33913050,24000,24000,24000,24000,0
|
|
20241101,163000,33913050,24000,24000,24000,24000,0
|
|
20241101,162900,33913050,24000,24000,24000,24000,0
|
|
20241101,162800,33913050,24000,24000,24000,24000,0
|
|
20241101,162700,33913050,24000,24000,24000,24000,0
|
|
20241101,162600,33913050,24000,24000,24000,24000,0
|
|
20241101,162500,33913050,24000,24000,24000,24000,0
|
|
20241101,162400,33913050,24000,24000,24000,24000,0
|
|
20241101,162300,33913050,24000,24000,24000,24000,0
|
|
20241101,162200,33913050,24000,24000,24000,24000,0
|
|
20241101,162100,33913050,24000,24000,24000,24000,0
|
|
20241101,162000,33913050,24000,24000,24000,24000,0
|
|
20241101,161900,33913050,24000,24000,24000,24000,0
|
|
20241101,161800,33913050,24000,24000,24000,24000,0
|
|
20241101,161700,33913050,24000,24000,24000,24000,0
|
|
20241101,161600,33913050,24000,24000,24000,24000,0
|
|
20241101,161500,33913050,24000,24000,24000,24000,0
|
|
20241101,161400,33913050,24000,24000,24000,24000,0
|
|
20241101,161300,33913050,24000,24000,24000,24000,0
|
|
20241101,161200,33913050,24000,24000,24000,24000,0
|
|
20241101,161100,33913050,24000,24000,24000,24000,0
|
|
20241101,161000,33913050,24000,24000,24000,24000,0
|
|
20241101,160900,33913050,24000,24000,24000,24000,0
|
|
20241101,160800,33913050,24000,24000,24000,24000,0
|
|
20241101,160700,33913050,24000,24000,24000,24000,0
|
|
20241101,160600,33913050,24000,24000,24000,24000,0
|
|
20241101,160500,33913050,24000,24000,24000,24000,0
|
|
20241101,160400,33913050,24000,24000,24000,24000,0
|
|
20241101,160300,33913050,24000,24000,24000,24000,0
|
|
20241101,160200,33913050,24000,24000,24000,24000,17
|
|
20241101,160100,33913050,24000,24000,24000,24000,0
|
|
20241101,160000,33913050,24000,24000,24000,24000,0
|
|
20241101,155900,33913050,24000,24000,24000,24000,0
|
|
20241101,155800,33913050,24000,24000,24000,24000,0
|
|
20241101,155700,33913050,24000,24000,24000,24000,0
|
|
20241101,155600,33913050,24000,24000,24000,24000,0
|
|
20241101,155500,33913050,24000,24000,24000,24000,0
|
|
20241101,155400,33913050,24000,24000,24000,24000,0
|
|
20241101,155300,33913050,24000,24000,24000,24000,0
|
|
20241101,155200,33913050,24000,24000,24000,24000,0
|
|
20241101,155100,33913050,24000,24000,24000,24000,0
|
|
20241101,155000,33913050,24000,24000,24000,24000,0
|
|
20241101,154900,33913050,24000,24000,24000,24000,0
|
|
20241101,154800,33913050,24000,24000,24000,24000,0
|
|
20241101,154700,33913050,24000,24000,24000,24000,0
|
|
20241101,154600,33913050,24000,24000,24000,24000,0
|
|
20241101,154500,33913050,24000,24000,24000,24000,0
|
|
20241101,154400,33913050,24000,24000,24000,24000,0
|
|
20241101,154300,33913050,24000,24000,24000,24000,0
|
|
20241101,154200,33913050,24000,24000,24000,24000,0
|
|
20241101,154100,33913050,24000,24000,24000,24000,0
|
|
20241101,154000,33913050,24000,24000,24000,24000,0
|
|
20241101,153900,33913050,24000,24000,24000,24000,0
|
|
20241101,153800,33913050,24000,24000,24000,24000,0
|
|
20241101,153700,33913050,24000,24000,24000,24000,0
|
|
20241101,153600,33913050,24000,24000,24000,24000,0
|
|
20241101,153500,33913050,24000,24000,24000,24000,0
|
|
20241101,153400,33913050,24000,24000,24000,24000,0
|
|
20241101,153300,33913050,24000,24000,24000,24000,0
|
|
20241101,153200,33913050,24000,24000,24000,24000,17
|
|
20241101,153100,33913050,24000,24000,24000,24000,0
|
|
20241101,153000,33913050,24000,24000,24000,24000,17
|
|
20241101,152900,33505050,24100,24100,24100,24100,0
|
|
20241101,152800,33505050,24100,24100,24100,24100,0
|
|
20241101,152700,33505050,24100,24100,24100,24100,0
|
|
20241101,152600,33505050,24100,24100,24100,24100,0
|
|
20241101,152500,33505050,24100,24100,24100,24100,0
|
|
20241101,152400,33505050,24100,24100,24100,24100,0
|
|
20241101,152300,33505050,24100,24100,24100,24100,0
|
|
20241101,152200,33505050,24100,24100,24100,24100,0
|
|
20241101,152100,33505050,24100,24100,24100,24100,0
|
|
20241101,152000,33505050,24100,24100,24100,24100,0
|
|
20241101,151900,33505050,24100,24100,24100,24100,0
|
|
20241101,151800,33505050,24100,24050,24100,24050,38
|
|
20241101,151700,32589350,24050,24050,24050,24050,20
|
|
20241101,151600,32108350,24100,24100,24100,24100,0
|
|
20241101,151500,32108350,24100,24100,24100,24100,0
|
|
20241101,151400,32108350,24100,24100,24100,24100,0
|
|
20241101,151300,32108350,24100,24100,24100,24100,10
|
|
20241101,151200,31867350,24150,24150,24150,24150,0
|
|
20241101,151100,31867350,24150,24150,24150,24150,0
|
|
20241101,151000,31867350,24150,24150,24150,24150,3
|
|
20241101,150900,31794900,24150,24150,24150,24150,0
|
|
20241101,150800,31794900,24150,24150,24150,24150,0
|
|
20241101,150700,31794900,24150,24150,24150,24150,0
|
|
20241101,150600,31794900,24150,24150,24150,24150,0
|
|
20241101,150500,31794900,24150,24150,24150,24150,0
|
|
20241101,150400,31794900,24150,24150,24150,24150,1
|
|
20241101,150300,31770750,24150,24150,24150,24150,0
|
|
20241101,150200,31770750,24150,24150,24150,24150,1
|
|
20241101,150100,31746600,24100,24100,24100,24100,0
|
|
20241101,150000,31746600,24100,24100,24100,24100,200
|
|
20241101,145900,26926600,24150,24150,24150,24150,0
|
|
20241101,145800,26926600,24150,24150,24150,24150,0
|
|
20241101,145700,26926600,24150,24150,24150,24150,0
|
|
20241101,145600,26926600,24150,24150,24150,24150,0
|
|
20241101,145500,26926600,24150,24150,24150,24150,44
|
|
20241101,145400,25864000,24150,24150,24150,24150,0
|
|
20241101,145300,25864000,24150,24150,24150,24150,0
|
|
20241101,145200,25864000,24150,24150,24150,24150,0
|
|
20241101,145100,25864000,24150,24150,24150,24150,1
|
|
20241101,145000,25839850,24150,24150,24150,24150,12
|
|
20241101,144900,25550050,24150,24150,24150,24150,0
|
|
20241101,144800,25550050,24150,24150,24150,24150,1
|
|
20241101,144700,25525900,24100,24100,24100,24100,0
|
|
20241101,144600,25525900,24100,24100,24100,24100,0
|
|
20241101,144500,25525900,24100,24100,24100,24100,0
|
|
20241101,144400,25525900,24100,24100,24100,24100,0
|
|
20241101,144300,25525900,24100,24100,24100,24100,0
|
|
20241101,144200,25525900,24100,24100,24100,24100,0
|
|
20241101,144100,25525900,24100,24100,24100,24100,0
|
|
20241101,144000,25525900,24100,24100,24100,24100,0
|
|
20241101,143900,25525900,24100,24100,24100,24100,79
|
|
20241101,143800,23622000,24100,24100,24100,24100,0
|
|
20241101,143700,23622000,24100,24100,24100,24100,0
|
|
20241101,143600,23622000,24100,24100,24100,24100,0
|
|
20241101,143500,23622000,24100,24100,24100,24100,0
|
|
20241101,143400,23622000,24100,24100,24100,24100,0
|
|
20241101,143300,23622000,24100,24100,24100,24100,0
|
|
20241101,143200,23622000,24100,24100,24100,24100,0
|
|
20241101,143100,23622000,24100,24100,24100,24100,0
|
|
20241101,143000,23622000,24100,24100,24100,24100,0
|
|
20241101,142900,23622000,24100,24100,24100,24100,0
|
|
20241101,142800,23622000,24100,24100,24100,24100,1
|
|
20241101,142700,23597900,24100,24100,24100,24100,0
|
|
20241101,142600,23597900,24100,24100,24100,24100,0
|
|
20241101,142500,23597900,24100,24100,24100,24100,0
|
|
20241101,142400,23597900,24100,24100,24100,24100,0
|
|
20241101,142300,23597900,24100,24100,24100,24100,0
|
|
20241101,142200,23597900,24100,24100,24100,24100,0
|
|
20241101,142100,23597900,24100,24100,24100,24100,1
|
|
20241101,142000,23573800,24100,24100,24100,24100,0
|
|
20241101,141900,23573800,24100,24100,24100,24100,0
|
|
20241101,141800,23573800,24100,24100,24100,24100,2
|
|
20241101,141700,23525600,24100,24100,24100,24100,10
|
|
20241101,141600,23284600,24100,24100,24100,24100,0
|
|
20241101,141500,23284600,24100,24100,24100,24100,0
|
|
20241101,141400,23284600,24100,24100,24100,24100,0
|
|
20241101,141300,23284600,24100,24100,24100,24100,0
|
|
20241101,141200,23284600,24100,24100,24100,24100,0
|
|
20241101,141100,23284600,24100,24100,24100,24100,1
|
|
20241101,141000,23260500,24000,24000,24000,24000,0
|
|
20241101,140900,23260500,24000,24000,24000,24000,0
|
|
20241101,140800,23260500,24000,24000,24000,24000,0
|
|
20241101,140700,23260500,24000,24000,24000,24000,0
|
|
20241101,140600,23260500,24000,24000,24000,24000,20
|
|
20241101,140500,22780500,24100,24100,24100,24100,0
|
|
20241101,140400,22780500,24100,24100,24100,24100,0
|
|
20241101,140300,22780500,24100,24100,24100,24100,0
|
|
20241101,140200,22780500,24100,24100,24100,24100,1
|
|
20241101,140100,22756400,24100,24100,24100,24100,0
|
|
20241101,140000,22756400,24100,24100,24100,24100,0
|
|
20241101,135900,22756400,24100,24100,24100,24100,0
|
|
20241101,135800,22756400,24100,24100,24100,24100,1
|
|
20241101,135700,22732300,24100,24100,24100,24100,0
|
|
20241101,135600,22732300,24100,24100,24100,24100,0
|
|
20241101,135500,22732300,24100,24100,24100,24100,0
|
|
20241101,135400,22732300,24100,24100,24100,24100,0
|
|
20241101,135300,22732300,24100,24100,24100,24100,0
|
|
20241101,135200,22732300,24100,24100,24100,24100,5
|
|
20241101,135100,22611800,24100,24100,24100,24100,1
|
|
20241101,135000,22587700,24100,24100,24100,24100,0
|
|
20241101,134900,22587700,24100,24100,24100,24100,0
|
|
20241101,134800,22587700,24100,24100,24100,24100,0
|
|
20241101,134700,22587700,24100,24100,24100,24100,0
|
|
20241101,134600,22587700,24100,24100,24100,24100,0
|
|
20241101,134500,22587700,24100,24100,24100,24100,0
|
|
20241101,134400,22587700,24100,24100,24100,24100,0
|
|
20241101,134300,22587700,24100,24100,24100,24100,0
|
|
20241101,134200,22587700,24100,24100,24100,24100,0
|
|
20241101,134100,22587700,24100,24100,24100,24100,0
|
|
20241101,134000,22587700,24100,24100,24100,24100,0
|
|
20241101,133900,22587700,24100,24100,24100,24100,0
|
|
20241101,133800,22587700,24100,24100,24100,24100,0
|
|
20241101,133700,22587700,24100,24100,24100,24100,0
|
|
20241101,133600,22587700,24100,24100,24100,24100,0
|
|
20241101,133500,22587700,24100,24100,24100,24100,0
|
|
20241101,133400,22587700,24100,24100,24100,24100,0
|
|
20241101,133300,22587700,24100,24100,24100,24100,0
|
|
20241101,133200,22587700,24100,24100,24100,24100,1
|
|
20241101,133100,22563600,24000,24000,24000,24000,0
|
|
20241101,133000,22563600,24000,24000,24000,24000,0
|
|
20241101,132900,22563600,24000,24000,24000,24000,0
|
|
20241101,132800,22563600,24000,24100,24100,24000,2
|
|
20241101,132700,22515500,24100,24100,24100,24100,0
|
|
20241101,132600,22515500,24100,24100,24100,24100,0
|
|
20241101,132500,22515500,24100,24100,24100,24100,0
|
|
20241101,132400,22515500,24100,24100,24100,24100,0
|
|
20241101,132300,22515500,24100,24100,24100,24100,0
|
|
20241101,132200,22515500,24100,24100,24100,24100,1
|
|
20241101,132100,22491400,24100,24100,24100,24100,0
|
|
20241101,132000,22491400,24100,24100,24100,24100,0
|
|
20241101,131900,22491400,24100,24100,24100,24100,0
|
|
20241101,131800,22491400,24100,24100,24100,24100,1
|
|
20241101,131700,22467300,24000,24000,24000,24000,0
|
|
20241101,131600,22467300,24000,24000,24000,24000,0
|
|
20241101,131500,22467300,24000,24000,24000,24000,0
|
|
20241101,131400,22467300,24000,24000,24000,24000,0
|
|
20241101,131300,22467300,24000,24000,24000,24000,0
|
|
20241101,131200,22467300,24000,24000,24000,24000,0
|
|
20241101,131100,22467300,24000,24000,24000,24000,0
|
|
20241101,131000,22467300,24000,24000,24000,24000,0
|
|
20241101,130900,22467300,24000,24000,24000,24000,0
|
|
20241101,130800,22467300,24000,24000,24000,24000,0
|
|
20241101,130700,22467300,24000,24000,24000,24000,50
|
|
20241101,130600,21267300,23950,24050,24050,23950,100
|
|
20241101,130500,18867750,24150,24150,24150,24150,0
|
|
20241101,130400,18867750,24150,24150,24150,24150,0
|
|
20241101,130300,18867750,24150,24150,24150,24150,0
|
|
20241101,130200,18867750,24150,24150,24150,24150,0
|
|
20241101,130100,18867750,24150,24150,24150,24150,1
|
|
20241101,130000,18843600,24050,24050,24050,24050,0
|
|
20241101,125900,18843600,24050,24050,24050,24050,2
|
|
20241101,125800,18795500,24050,24150,24150,24050,2
|
|
20241101,125700,18747300,24000,24000,24000,24000,0
|
|
20241101,125600,18747300,24000,24000,24000,24000,2
|
|
20241101,125500,18699300,24000,24000,24000,24000,0
|
|
20241101,125400,18699300,24000,24000,24000,24000,1
|
|
20241101,125300,18675300,24000,24000,24000,24000,2
|
|
20241101,125200,18627300,24000,24000,24000,24000,0
|
|
20241101,125100,18627300,24000,24150,24150,24000,12
|
|
20241101,125000,18339150,24000,24000,24000,24000,0
|
|
20241101,124900,18339150,24000,24000,24000,24000,2
|
|
20241101,124800,18291150,24000,24150,24150,24000,2
|
|
20241101,124700,18243000,24000,24000,24000,24000,0
|
|
20241101,124600,18243000,24000,24000,24000,24000,1
|
|
20241101,124500,18219000,24000,24000,24000,24000,0
|
|
20241101,124400,18219000,24000,24000,24000,24000,2
|
|
20241101,124300,18171000,24000,24000,24000,24000,1
|
|
20241101,124200,18147000,24000,24000,24000,24000,0
|
|
20241101,124100,18147000,24000,24000,24000,24000,2
|
|
20241101,124000,18099000,24050,24050,24050,24050,0
|
|
20241101,123900,18099000,24050,24050,24050,24050,1
|
|
20241101,123800,18074950,24000,24000,24000,24000,2
|
|
20241101,123700,18026950,24050,24050,24050,24050,0
|
|
20241101,123600,18026950,24050,24050,24050,24050,1
|
|
20241101,123500,18002900,24050,24050,24050,24050,0
|
|
20241101,123400,18002900,24050,24050,24050,24050,2
|
|
20241101,123300,17954800,24050,24050,24050,24050,1
|
|
20241101,123200,17930750,24200,24200,24200,24200,1
|
|
20241101,123100,17906550,24050,24050,24050,24050,1
|
|
20241101,123000,17882500,24050,24050,24050,24050,0
|
|
20241101,122900,17882500,24050,24050,24050,24050,2
|
|
20241101,122800,17834400,24100,24200,24200,24100,2
|
|
20241101,122700,17786100,24050,24050,24050,24050,0
|
|
20241101,122600,17786100,24050,24050,24050,24050,2
|
|
20241101,122500,17738000,24100,24100,24100,24100,1
|
|
20241101,122400,17713900,24050,24050,24050,24050,1
|
|
20241101,122300,17689850,24050,24050,24050,24050,2
|
|
20241101,122200,17641750,24050,24050,24050,24050,0
|
|
20241101,122100,17641750,24050,24100,24100,24050,2
|
|
20241101,122000,17593600,24050,24050,24050,24050,0
|
|
20241101,121900,17593600,24050,24050,24050,24050,1
|
|
20241101,121800,17569550,24050,24050,24050,24050,2
|
|
20241101,121700,17521450,24050,24050,24050,24050,0
|
|
20241101,121600,17521450,24050,24050,24050,24050,1
|
|
20241101,121500,17497400,24050,24050,24050,24050,0
|
|
20241101,121400,17497400,24050,24050,24050,24050,2
|
|
20241101,121300,17449300,24050,24050,24050,24050,1
|
|
20241101,121200,17425250,24050,24050,24050,24050,0
|
|
20241101,121100,17425250,24050,24050,24050,24050,2
|
|
20241101,121000,17377150,24050,24050,24050,24050,0
|
|
20241101,120900,17377150,24050,24050,24050,24050,1
|
|
20241101,120800,17353100,24050,24200,24200,24050,3
|
|
20241101,120700,17280800,24050,24050,24050,24050,0
|
|
20241101,120600,17280800,24050,24050,24050,24050,1
|
|
20241101,120500,17256750,24050,24050,24050,24050,0
|
|
20241101,120400,17256750,24050,24050,24050,24050,1
|
|
20241101,120300,17232700,24050,24050,24050,24050,2
|
|
20241101,120200,17184600,24200,24200,24200,24200,1
|
|
20241101,120100,17160400,24050,24050,24050,24050,1
|
|
20241101,120000,17136350,24050,24050,24050,24050,0
|
|
20241101,115900,17136350,24050,24050,24050,24050,2
|
|
20241101,115800,17088250,24050,24050,24050,24050,1
|
|
20241101,115700,17064200,24050,24050,24050,24050,0
|
|
20241101,115600,17064200,24050,24050,24050,24050,2
|
|
20241101,115500,17016100,24050,24050,24050,24050,0
|
|
20241101,115400,17016100,24050,24050,24050,24050,1
|
|
20241101,115300,16992050,24050,24050,24050,24050,2
|
|
20241101,115200,16943950,24050,24050,24050,24050,0
|
|
20241101,115100,16943950,24050,24050,24050,24050,1
|
|
20241101,115000,16919900,24050,24050,24050,24050,0
|
|
20241101,114900,16919900,24050,24050,24050,24050,1
|
|
20241101,114800,16895850,24050,24050,24050,24050,2
|
|
20241101,114700,16847750,24050,24050,24050,24050,0
|
|
20241101,114600,16847750,24050,24050,24050,24050,1
|
|
20241101,114500,16823700,24050,24050,24050,24050,0
|
|
20241101,114400,16823700,24050,24050,24050,24050,2
|
|
20241101,114300,16775600,24000,24000,24000,24000,1
|
|
20241101,114200,16751600,24000,24000,24000,24000,0
|
|
20241101,114100,16751600,24000,24200,24200,24000,3
|
|
20241101,114000,16679400,24000,24000,24000,24000,0
|
|
20241101,113900,16679400,24000,24000,24000,24000,1
|
|
20241101,113800,16655400,24000,24200,24200,24000,2
|
|
20241101,113700,16607200,24200,24200,24200,24200,0
|
|
20241101,113600,16607200,24200,24200,24200,24200,0
|
|
20241101,113500,16607200,24200,24200,24200,24200,0
|
|
20241101,113400,16607200,24200,24200,24200,24200,0
|
|
20241101,113300,16607200,24200,24200,24200,24200,0
|
|
20241101,113200,16607200,24200,24200,24200,24200,0
|
|
20241101,113100,16607200,24200,24200,24200,24200,1
|
|
20241101,113000,16583000,24200,24200,24200,24200,0
|
|
20241101,112900,16583000,24200,24200,24200,24200,0
|
|
20241101,112800,16583000,24200,24200,24200,24200,1
|
|
20241101,112700,16558800,24200,24200,24200,24200,0
|
|
20241101,112600,16558800,24200,24150,24200,24150,20
|
|
20241101,112500,16075000,24150,24150,24150,24150,0
|
|
20241101,112400,16075000,24150,24150,24150,24150,0
|
|
20241101,112300,16075000,24150,24150,24150,24150,0
|
|
20241101,112200,16075000,24150,24150,24150,24150,1
|
|
20241101,112100,16050850,23950,23950,23950,23950,0
|
|
20241101,112000,16050850,23950,23950,23950,23950,0
|
|
20241101,111900,16050850,23950,23950,23950,23950,0
|
|
20241101,111800,16050850,23950,23950,23950,23950,0
|
|
20241101,111700,16050850,23950,23950,23950,23950,3
|
|
20241101,111600,15979000,23950,23950,23950,23950,0
|
|
20241101,111500,15979000,23950,23950,23950,23950,0
|
|
20241101,111400,15979000,23950,23950,23950,23950,0
|
|
20241101,111300,15979000,23950,24150,24150,23950,155
|
|
20241101,111200,12256000,24250,24250,24250,24250,0
|
|
20241101,111100,12256000,24250,24200,24250,24200,3
|
|
20241101,111000,12183300,24200,24200,24200,24200,0
|
|
20241101,110900,12183300,24200,24200,24200,24200,0
|
|
20241101,110800,12183300,24200,24200,24200,24200,0
|
|
20241101,110700,12183300,24200,24200,24200,24200,0
|
|
20241101,110600,12183300,24200,24200,24200,24200,0
|
|
20241101,110500,12183300,24200,24200,24200,24200,0
|
|
20241101,110400,12183300,24200,24200,24200,24200,0
|
|
20241101,110300,12183300,24200,24200,24200,24200,0
|
|
20241101,110200,12183300,24200,24200,24200,24200,0
|
|
20241101,110100,12183300,24200,24200,24200,24200,0
|
|
20241101,110000,12183300,24200,24200,24200,24200,0
|
|
20241101,105900,12183300,24200,24200,24200,24200,0
|
|
20241101,105800,12183300,24200,24200,24200,24200,0
|
|
20241101,105700,12183300,24200,24200,24200,24200,0
|
|
20241101,105600,12183300,24200,24200,24200,24200,0
|
|
20241101,105500,12183300,24200,24200,24200,24200,0
|
|
20241101,105400,12183300,24200,24200,24200,24200,0
|
|
20241101,105300,12183300,24200,24200,24200,24200,0
|
|
20241101,105200,12183300,24200,24200,24200,24200,0
|
|
20241101,105100,12183300,24200,24200,24200,24200,0
|
|
20241101,105000,12183300,24200,24200,24200,24200,0
|
|
20241101,104900,12183300,24200,24200,24200,24200,0
|
|
20241101,104800,12183300,24200,24200,24200,24200,0
|
|
20241101,104700,12183300,24200,24200,24200,24200,20
|
|
20241101,104600,11699300,24300,24300,24300,24300,1
|
|
20241101,104500,11675000,24300,24300,24300,24300,0
|
|
20241101,104400,11675000,24300,24300,24300,24300,0
|
|
20241101,104300,11675000,24300,24300,24300,24300,0
|
|
20241101,104200,11675000,24300,24300,24300,24300,0
|
|
20241101,104100,11675000,24300,24300,24300,24300,11
|
|
20241101,104000,11407700,24250,24250,24250,24250,0
|
|
20241101,103900,11407700,24250,24250,24250,24250,0
|
|
20241101,103800,11407700,24250,24250,24250,24250,0
|
|
20241101,103700,11407700,24250,24250,24250,24250,0
|
|
20241101,103600,11407700,24250,24250,24250,24250,0
|
|
20241101,103500,11407700,24250,24250,24250,24250,0
|
|
20241101,103400,11407700,24250,24250,24250,24250,0
|
|
20241101,103300,11407700,24250,24250,24250,24250,0
|
|
20241101,103200,11407700,24250,24250,24250,24250,2
|
|
20241101,103100,11359200,24300,24300,24300,24300,0
|
|
20241101,103000,11359200,24300,24300,24300,24300,0
|
|
20241101,102900,11359200,24300,24300,24300,24300,6
|
|
20241101,102800,11213400,24250,24250,24250,24250,0
|
|
20241101,102700,11213400,24250,24250,24250,24250,33
|
|
20241101,102600,10413150,24250,24250,24250,24250,0
|
|
20241101,102500,10413150,24250,24250,24250,24250,0
|
|
20241101,102400,10413150,24250,24250,24250,24250,6
|
|
20241101,102300,10267650,24250,24250,24250,24250,0
|
|
20241101,102200,10267650,24250,24250,24250,24250,5
|
|
20241101,102100,10146400,24250,24250,24250,24250,0
|
|
20241101,102000,10146400,24250,24250,24250,24250,6
|
|
20241101,101900,10000900,24250,24250,24250,24250,0
|
|
20241101,101800,10000900,24250,24250,24250,24250,0
|
|
20241101,101700,10000900,24250,24250,24250,24250,6
|
|
20241101,101600,9855400,24250,24250,24250,24250,3
|
|
20241101,101500,9782650,24250,24250,24250,24250,5
|
|
20241101,101400,9661400,24250,24250,24250,24250,0
|
|
20241101,101300,9661400,24250,24250,24250,24250,0
|
|
20241101,101200,9661400,24250,24250,24250,24250,6
|
|
20241101,101100,9515900,24250,24250,24250,24250,0
|
|
20241101,101000,9515900,24250,24250,24250,24250,6
|
|
20241101,100900,9370400,24250,24250,24250,24250,0
|
|
20241101,100800,9370400,24250,24250,24250,24250,0
|
|
20241101,100700,9370400,24250,24250,24250,24250,6
|
|
20241101,100600,9224900,24200,24200,24200,24200,0
|
|
20241101,100500,9224900,24200,24200,24200,24200,0
|
|
20241101,100400,9224900,24200,24200,24200,24200,0
|
|
20241101,100300,9224900,24200,24200,24200,24200,6
|
|
20241101,100200,9079700,24200,24200,24200,24200,0
|
|
20241101,100100,9079700,24200,24200,24200,24200,0
|
|
20241101,100000,9079700,24200,24200,24200,24200,6
|
|
20241101,095900,8934500,24200,24200,24200,24200,5
|
|
20241101,095800,8813500,24200,24200,24200,24200,0
|
|
20241101,095700,8813500,24200,24200,24200,24200,0
|
|
20241101,095600,8813500,24200,24200,24200,24200,3
|
|
20241101,095500,8740900,24200,24200,24200,24200,3
|
|
20241101,095400,8668300,24200,24200,24200,24200,0
|
|
20241101,095300,8668300,24200,24200,24200,24200,6
|
|
20241101,095200,8523100,24200,24200,24200,24200,2
|
|
20241101,095100,8474700,24200,24200,24200,24200,0
|
|
20241101,095000,8474700,24200,24200,24200,24200,34
|
|
20241101,094900,7651900,24200,24200,24200,24200,0
|
|
20241101,094800,7651900,24200,24200,24200,24200,6
|
|
20241101,094700,7506700,24200,24200,24200,24200,1
|
|
20241101,094600,7482500,24200,24200,24200,24200,2
|
|
20241101,094500,7434100,24200,24200,24200,24200,6
|
|
20241101,094400,7288900,24200,24200,24200,24200,0
|
|
20241101,094300,7288900,24200,24200,24200,24200,7
|
|
20241101,094200,7119500,24200,24200,24200,24200,0
|
|
20241101,094100,7119500,24200,24200,24200,24200,22
|
|
20241101,094000,6587100,24200,24200,24200,24200,5
|
|
20241101,093900,6466100,24150,24150,24150,24150,0
|
|
20241101,093800,6466100,24150,24150,24150,24150,4
|
|
20241101,093700,6369500,24150,24150,24150,24150,4
|
|
20241101,093600,6272900,24150,24150,24150,24150,10
|
|
20241101,093500,6031400,24150,24150,24150,24150,5
|
|
20241101,093400,5910650,24150,24150,24150,24150,0
|
|
20241101,093300,5910650,24150,24150,24150,24150,0
|
|
20241101,093200,5910650,24150,24150,24150,24150,0
|
|
20241101,093100,5910650,24150,24150,24150,24150,6
|
|
20241101,093000,5765750,24100,24100,24100,24100,0
|
|
20241101,092900,5765750,24100,24100,24100,24100,20
|
|
20241101,092800,5283750,24100,24100,24100,24100,0
|
|
20241101,092700,5283750,24100,24100,24100,24100,0
|
|
20241101,092600,5283750,24100,24100,24100,24100,0
|
|
20241101,092500,5283750,24100,24100,24100,24100,0
|
|
20241101,092400,5283750,24100,24100,24100,24100,0
|
|
20241101,092300,5283750,24100,24100,24100,24100,10
|
|
20241101,092200,5042750,24050,24050,24050,24050,1
|
|
20241101,092100,5018700,24000,24000,24000,24000,0
|
|
20241101,092000,5018700,24000,24000,24000,24000,5
|
|
20241101,091900,4898700,24000,24000,24000,24000,0
|
|
20241101,091800,4898700,24000,24050,24050,24000,57
|
|
20241101,091700,3529850,24150,24150,24150,24150,11
|
|
20241101,091600,3264200,24000,24000,24000,24000,0
|
|
20241101,091500,3264200,24000,24000,24000,24000,0
|
|
20241101,091400,3264200,24000,24000,24000,24000,1
|
|
20241101,091300,3240200,24000,24000,24000,24000,0
|
|
20241101,091200,3240200,24000,24000,24000,24000,0
|
|
20241101,091100,3240200,24000,24000,24000,24000,6
|
|
20241101,091000,3096200,24000,24000,24000,24000,5
|
|
20241101,090900,2976200,24150,24150,24150,24150,0
|
|
20241101,090800,2976200,24150,24150,24150,24150,0
|
|
20241101,090700,2976200,24150,24150,24150,24150,0
|
|
20241101,090600,2976200,24150,24150,24150,24150,6
|
|
20241101,090500,2831300,23950,23950,23950,23950,0
|
|
20241101,090400,2831300,23950,23950,23950,23950,0
|
|
20241101,090300,2831300,23950,23950,23950,23950,0
|
|
20241101,090200,2831300,23950,23950,23950,23950,0
|
|
20241101,090100,2831300,23950,24050,24050,23950,27
|
|
20241101,090000,2184400,24200,24000,24200,23950,68
|