598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,195500,603786500,20500,20500,20500,20500,93
|
|
20241114,195400,603786500,20500,20500,20500,20500,0
|
|
20241114,195300,603786500,20500,20500,20500,20500,0
|
|
20241114,195200,603786500,20500,20500,20500,20500,0
|
|
20241114,195100,603786500,20500,20500,20500,20500,0
|
|
20241114,195000,603786500,20500,20500,20500,20500,0
|
|
20241114,194900,603786500,20500,20500,20500,20500,0
|
|
20241114,194800,603786500,20500,20500,20500,20500,0
|
|
20241114,194700,603786500,20500,20500,20500,20500,0
|
|
20241114,194600,603786500,20500,20500,20500,20500,0
|
|
20241114,194500,603786500,20500,20500,20500,20500,0
|
|
20241114,194400,603786500,20500,20500,20500,20500,0
|
|
20241114,194300,603786500,20500,20500,20500,20500,0
|
|
20241114,194200,603786500,20500,20500,20500,20500,0
|
|
20241114,194100,603786500,20500,20500,20500,20500,0
|
|
20241114,194000,603786500,20500,20500,20500,20500,0
|
|
20241114,193900,603786500,20500,20500,20500,20500,0
|
|
20241114,193800,603786500,20500,20500,20500,20500,0
|
|
20241114,193700,603786500,20500,20500,20500,20500,0
|
|
20241114,193600,603786500,20500,20500,20500,20500,0
|
|
20241114,193500,603786500,20500,20500,20500,20500,0
|
|
20241114,193400,603786500,20500,20500,20500,20500,0
|
|
20241114,193300,603786500,20500,20500,20500,20500,0
|
|
20241114,193200,603786500,20500,20500,20500,20500,0
|
|
20241114,193100,603786500,20500,20500,20500,20500,0
|
|
20241114,193000,603786500,20500,20500,20500,20500,0
|
|
20241114,192900,603786500,20500,20500,20500,20500,0
|
|
20241114,192800,603786500,20500,20500,20500,20500,0
|
|
20241114,192700,603786500,20500,20500,20500,20500,0
|
|
20241114,192600,603786500,20500,20500,20500,20500,0
|
|
20241114,192500,603786500,20500,20500,20500,20500,93
|
|
20241114,192400,603786500,20500,20500,20500,20500,0
|
|
20241114,192300,603786500,20500,20500,20500,20500,0
|
|
20241114,192200,603786500,20500,20500,20500,20500,0
|
|
20241114,192100,603786500,20500,20500,20500,20500,0
|
|
20241114,192000,603786500,20500,20500,20500,20500,0
|
|
20241114,191900,603786500,20500,20500,20500,20500,0
|
|
20241114,191800,603786500,20500,20500,20500,20500,0
|
|
20241114,191700,603786500,20500,20500,20500,20500,0
|
|
20241114,191600,603786500,20500,20500,20500,20500,0
|
|
20241114,191500,603786500,20500,20500,20500,20500,0
|
|
20241114,191400,603786500,20500,20500,20500,20500,0
|
|
20241114,191300,603786500,20500,20500,20500,20500,0
|
|
20241114,191200,603786500,20500,20500,20500,20500,0
|
|
20241114,191100,603786500,20500,20500,20500,20500,0
|
|
20241114,191000,603786500,20500,20500,20500,20500,0
|
|
20241114,190900,603786500,20500,20500,20500,20500,0
|
|
20241114,190800,603786500,20500,20500,20500,20500,0
|
|
20241114,190700,603786500,20500,20500,20500,20500,0
|
|
20241114,190600,603786500,20500,20500,20500,20500,0
|
|
20241114,190500,603786500,20500,20500,20500,20500,0
|
|
20241114,190400,603786500,20500,20500,20500,20500,0
|
|
20241114,190300,603786500,20500,20500,20500,20500,0
|
|
20241114,190200,603786500,20500,20500,20500,20500,0
|
|
20241114,190100,603786500,20500,20500,20500,20500,0
|
|
20241114,190000,603786500,20500,20500,20500,20500,0
|
|
20241114,185900,603786500,20500,20500,20500,20500,0
|
|
20241114,185800,603786500,20500,20500,20500,20500,0
|
|
20241114,185700,603786500,20500,20500,20500,20500,0
|
|
20241114,185600,603786500,20500,20500,20500,20500,0
|
|
20241114,185500,603786500,20500,20500,20500,20500,93
|
|
20241114,185400,603786500,20500,20500,20500,20500,0
|
|
20241114,185300,603786500,20500,20500,20500,20500,0
|
|
20241114,185200,603786500,20500,20500,20500,20500,0
|
|
20241114,185100,603786500,20500,20500,20500,20500,0
|
|
20241114,185000,603786500,20500,20500,20500,20500,0
|
|
20241114,184900,603786500,20500,20500,20500,20500,0
|
|
20241114,184800,603786500,20500,20500,20500,20500,0
|
|
20241114,184700,603786500,20500,20500,20500,20500,0
|
|
20241114,184600,603786500,20500,20500,20500,20500,0
|
|
20241114,184500,603786500,20500,20500,20500,20500,0
|
|
20241114,184400,603786500,20500,20500,20500,20500,0
|
|
20241114,184300,603786500,20500,20500,20500,20500,0
|
|
20241114,184200,603786500,20500,20500,20500,20500,0
|
|
20241114,184100,603786500,20500,20500,20500,20500,0
|
|
20241114,184000,603786500,20500,20500,20500,20500,0
|
|
20241114,183900,603786500,20500,20500,20500,20500,0
|
|
20241114,183800,603786500,20500,20500,20500,20500,0
|
|
20241114,183700,603786500,20500,20500,20500,20500,0
|
|
20241114,183600,603786500,20500,20500,20500,20500,0
|
|
20241114,183500,603786500,20500,20500,20500,20500,0
|
|
20241114,183400,603786500,20500,20500,20500,20500,0
|
|
20241114,183300,603786500,20500,20500,20500,20500,0
|
|
20241114,183200,603786500,20500,20500,20500,20500,0
|
|
20241114,183100,603786500,20500,20500,20500,20500,0
|
|
20241114,183000,603786500,20500,20500,20500,20500,0
|
|
20241114,182900,603786500,20500,20500,20500,20500,0
|
|
20241114,182800,603786500,20500,20500,20500,20500,0
|
|
20241114,182700,603786500,20500,20500,20500,20500,0
|
|
20241114,182600,603786500,20500,20500,20500,20500,0
|
|
20241114,182500,603786500,20500,20500,20500,20500,93
|
|
20241114,182400,603786500,20500,20500,20500,20500,0
|
|
20241114,182300,603786500,20500,20500,20500,20500,0
|
|
20241114,182200,603786500,20500,20500,20500,20500,0
|
|
20241114,182100,603786500,20500,20500,20500,20500,0
|
|
20241114,182000,603786500,20500,20500,20500,20500,0
|
|
20241114,181900,603786500,20500,20500,20500,20500,0
|
|
20241114,181800,603786500,20500,20500,20500,20500,0
|
|
20241114,181700,603786500,20500,20500,20500,20500,0
|
|
20241114,181600,603786500,20500,20500,20500,20500,0
|
|
20241114,181500,603786500,20500,20500,20500,20500,0
|
|
20241114,181400,603786500,20500,20500,20500,20500,0
|
|
20241114,181300,603786500,20500,20500,20500,20500,0
|
|
20241114,181200,603786500,20500,20500,20500,20500,0
|
|
20241114,181100,603786500,20500,20500,20500,20500,0
|
|
20241114,181000,603786500,20500,20500,20500,20500,0
|
|
20241114,180900,603786500,20500,20500,20500,20500,0
|
|
20241114,180800,603786500,20500,20500,20500,20500,0
|
|
20241114,180700,603786500,20500,20500,20500,20500,0
|
|
20241114,180600,603786500,20500,20500,20500,20500,0
|
|
20241114,180500,603786500,20500,20500,20500,20500,0
|
|
20241114,180400,603786500,20500,20500,20500,20500,0
|
|
20241114,180300,603786500,20500,20500,20500,20500,0
|
|
20241114,180200,603786500,20500,20500,20500,20500,0
|
|
20241114,180100,603786500,20500,20500,20500,20500,0
|
|
20241114,180000,603786500,20500,20500,20500,20500,0
|
|
20241114,175900,603786500,20500,20500,20500,20500,0
|
|
20241114,175800,603786500,20500,20500,20500,20500,0
|
|
20241114,175700,603786500,20500,20500,20500,20500,0
|
|
20241114,175600,603786500,20500,20500,20500,20500,0
|
|
20241114,175500,603786500,20500,20500,20500,20500,93
|
|
20241114,175400,603786500,20500,20500,20500,20500,0
|
|
20241114,175300,603786500,20500,20500,20500,20500,0
|
|
20241114,175200,603786500,20500,20500,20500,20500,0
|
|
20241114,175100,603786500,20500,20500,20500,20500,0
|
|
20241114,175000,603786500,20500,20500,20500,20500,0
|
|
20241114,174900,603786500,20500,20500,20500,20500,0
|
|
20241114,174800,603786500,20500,20500,20500,20500,0
|
|
20241114,174700,603786500,20500,20500,20500,20500,0
|
|
20241114,174600,603786500,20500,20500,20500,20500,0
|
|
20241114,174500,603786500,20500,20500,20500,20500,0
|
|
20241114,174400,603786500,20500,20500,20500,20500,0
|
|
20241114,174300,603786500,20500,20500,20500,20500,0
|
|
20241114,174200,603786500,20500,20500,20500,20500,0
|
|
20241114,174100,603786500,20500,20500,20500,20500,0
|
|
20241114,174000,603786500,20500,20500,20500,20500,0
|
|
20241114,173900,603786500,20500,20500,20500,20500,0
|
|
20241114,173800,603786500,20500,20500,20500,20500,0
|
|
20241114,173700,603786500,20500,20500,20500,20500,0
|
|
20241114,173600,603786500,20500,20500,20500,20500,0
|
|
20241114,173500,603786500,20500,20500,20500,20500,0
|
|
20241114,173400,603786500,20500,20500,20500,20500,0
|
|
20241114,173300,603786500,20500,20500,20500,20500,0
|
|
20241114,173200,603786500,20500,20500,20500,20500,0
|
|
20241114,173100,603786500,20500,20500,20500,20500,0
|
|
20241114,173000,603786500,20500,20500,20500,20500,0
|
|
20241114,172900,603786500,20500,20500,20500,20500,0
|
|
20241114,172800,603786500,20500,20500,20500,20500,0
|
|
20241114,172700,603786500,20500,20500,20500,20500,0
|
|
20241114,172600,603786500,20500,20500,20500,20500,0
|
|
20241114,172500,603786500,20500,20500,20500,20500,93
|
|
20241114,172400,603786500,20500,20500,20500,20500,0
|
|
20241114,172300,603786500,20500,20500,20500,20500,0
|
|
20241114,172200,603786500,20500,20500,20500,20500,0
|
|
20241114,172100,603786500,20500,20500,20500,20500,0
|
|
20241114,172000,603786500,20500,20500,20500,20500,0
|
|
20241114,171900,603786500,20500,20500,20500,20500,0
|
|
20241114,171800,603786500,20500,20500,20500,20500,0
|
|
20241114,171700,603786500,20500,20500,20500,20500,0
|
|
20241114,171600,603786500,20500,20500,20500,20500,0
|
|
20241114,171500,603786500,20500,20500,20500,20500,0
|
|
20241114,171400,603786500,20500,20500,20500,20500,0
|
|
20241114,171300,603786500,20500,20500,20500,20500,0
|
|
20241114,171200,603786500,20500,20500,20500,20500,0
|
|
20241114,171100,603786500,20500,20500,20500,20500,0
|
|
20241114,171000,603786500,20500,20500,20500,20500,0
|
|
20241114,170900,603786500,20500,20500,20500,20500,0
|
|
20241114,170800,603786500,20500,20500,20500,20500,0
|
|
20241114,170700,603786500,20500,20500,20500,20500,0
|
|
20241114,170600,603786500,20500,20500,20500,20500,0
|
|
20241114,170500,603786500,20500,20500,20500,20500,0
|
|
20241114,170400,603786500,20500,20500,20500,20500,0
|
|
20241114,170300,603786500,20500,20500,20500,20500,0
|
|
20241114,170200,603786500,20500,20500,20500,20500,0
|
|
20241114,170100,603786500,20500,20500,20500,20500,0
|
|
20241114,170000,603786500,20500,20500,20500,20500,0
|
|
20241114,165900,603786500,20500,20500,20500,20500,0
|
|
20241114,165800,603786500,20500,20500,20500,20500,0
|
|
20241114,165700,603786500,20500,20500,20500,20500,0
|
|
20241114,165600,603786500,20500,20500,20500,20500,0
|
|
20241114,165500,603786500,20500,20500,20500,20500,93
|
|
20241114,165400,603786500,20500,20500,20500,20500,0
|
|
20241114,165300,603786500,20500,20500,20500,20500,0
|
|
20241114,165200,603786500,20500,20500,20500,20500,0
|
|
20241114,165100,603786500,20500,20500,20500,20500,0
|
|
20241114,165000,603786500,20500,20500,20500,20500,0
|
|
20241114,164900,603786500,20500,20500,20500,20500,0
|
|
20241114,164800,603786500,20500,20500,20500,20500,0
|
|
20241114,164700,603786500,20500,20500,20500,20500,0
|
|
20241114,164600,603786500,20500,20500,20500,20500,0
|
|
20241114,164500,603786500,20500,20500,20500,20500,0
|
|
20241114,164400,603786500,20500,20500,20500,20500,0
|
|
20241114,164300,603786500,20500,20500,20500,20500,0
|
|
20241114,164200,603786500,20500,20500,20500,20500,0
|
|
20241114,164100,603786500,20500,20500,20500,20500,0
|
|
20241114,164000,603786500,20500,20500,20500,20500,0
|
|
20241114,163900,603786500,20500,20500,20500,20500,0
|
|
20241114,163800,603786500,20500,20500,20500,20500,0
|
|
20241114,163700,603786500,20500,20500,20500,20500,0
|
|
20241114,163600,603786500,20500,20500,20500,20500,0
|
|
20241114,163500,603786500,20500,20500,20500,20500,0
|
|
20241114,163400,603786500,20500,20500,20500,20500,0
|
|
20241114,163300,603786500,20500,20500,20500,20500,0
|
|
20241114,163200,603786500,20500,20500,20500,20500,0
|
|
20241114,163100,603786500,20500,20500,20500,20500,0
|
|
20241114,163000,603786500,20500,20500,20500,20500,93
|
|
20241114,162900,601880000,20400,20400,20400,20400,0
|
|
20241114,162800,601880000,20400,20400,20400,20400,0
|
|
20241114,162700,601880000,20400,20400,20400,20400,0
|
|
20241114,162600,601880000,20400,20400,20400,20400,0
|
|
20241114,162500,601880000,20400,20400,20400,20400,0
|
|
20241114,162400,601880000,20400,20400,20400,20400,0
|
|
20241114,162300,601880000,20400,20400,20400,20400,0
|
|
20241114,162200,601880000,20400,20400,20400,20400,0
|
|
20241114,162100,601880000,20400,20400,20400,20400,0
|
|
20241114,162000,601880000,20400,20400,20400,20400,0
|
|
20241114,161900,601880000,20400,20400,20400,20400,46
|
|
20241114,161800,600941600,20350,20350,20350,20350,19
|
|
20241114,161700,600554950,20500,20350,20500,20350,3
|
|
20241114,161600,600493750,20350,20500,20500,20350,6
|
|
20241114,161500,600371300,20500,20450,20500,20450,52
|
|
20241114,161400,599307750,20450,20400,20450,20400,1169
|
|
20241114,161300,575459900,20450,20450,20450,20400,12
|
|
20241114,161200,575214550,20400,20450,20450,20400,117
|
|
20241114,161100,572822550,20450,20450,20500,20450,16
|
|
20241114,161000,572495300,20500,20500,20500,20500,5
|
|
20241114,160900,572392800,20550,20550,20550,20550,1
|
|
20241114,160800,572372250,20500,20500,20500,20500,0
|
|
20241114,160700,572372250,20500,20500,20500,20500,0
|
|
20241114,160600,572372250,20500,20500,20500,20500,1
|
|
20241114,160500,572351750,20500,20500,20500,20500,33
|
|
20241114,160400,571675250,20500,20500,20500,20500,61
|
|
20241114,160300,570424750,20500,20500,20500,20500,0
|
|
20241114,160200,570424750,20500,20500,20500,20500,0
|
|
20241114,160100,570424750,20500,20500,20500,20500,1
|
|
20241114,160000,570404250,20500,20500,20500,20500,13
|
|
20241114,155900,570137750,20500,20500,20500,20500,1
|
|
20241114,155800,570117250,20550,20550,20550,20550,0
|
|
20241114,155700,570117250,20550,20550,20550,20550,0
|
|
20241114,155600,570117250,20550,20500,20550,20500,2
|
|
20241114,155500,570076200,20500,20500,20500,20500,1
|
|
20241114,155400,570055700,20500,20500,20500,20500,0
|
|
20241114,155300,570055700,20500,20500,20500,20500,1
|
|
20241114,155200,570035200,20500,20500,20500,20500,0
|
|
20241114,155100,570035200,20500,20500,20500,20500,0
|
|
20241114,155000,570035200,20500,20500,20500,20500,0
|
|
20241114,154900,570035200,20500,20500,20500,20500,21
|
|
20241114,154800,569604700,20500,20500,20500,20500,11
|
|
20241114,154700,569379200,20500,20550,20550,20500,11
|
|
20241114,154600,569153650,20600,20600,20600,20600,0
|
|
20241114,154500,569153650,20600,20600,20600,20600,1
|
|
20241114,154400,569133050,20550,20550,20550,20550,22
|
|
20241114,154300,568680950,20550,20550,20550,20550,4
|
|
20241114,154200,568598750,20550,20550,20550,20550,1
|
|
20241114,154100,568578200,20550,20550,20550,20550,4
|
|
20241114,154000,568496000,20550,20550,20550,20550,25
|
|
20241114,153900,567982250,20550,20550,20550,20550,2
|
|
20241114,153800,567941150,20600,20600,20600,20600,7
|
|
20241114,153700,567796950,20600,20600,20600,20600,50
|
|
20241114,153600,566766950,20550,20550,20550,20550,1
|
|
20241114,153500,566746400,20550,20550,20550,20550,0
|
|
20241114,153400,566746400,20550,20600,20600,20550,2
|
|
20241114,153300,566705250,20550,20550,20550,20550,0
|
|
20241114,153200,566705250,20550,20550,20550,20550,1
|
|
20241114,153100,566684700,20600,20550,20600,20550,5
|
|
20241114,153000,566581900,20550,20550,20550,20550,0
|
|
20241114,152900,566581900,20550,20500,20550,20500,2
|
|
20241114,152800,566540850,20500,20450,20500,20450,5
|
|
20241114,152700,566438400,20500,20500,20500,20400,104
|
|
20241114,152600,564306700,20400,20400,20400,20400,12
|
|
20241114,152500,564061900,20350,20350,20350,20350,1
|
|
20241114,152400,564041550,20350,20350,20350,20350,128
|
|
20241114,152300,561436750,20350,20350,20350,20350,0
|
|
20241114,152200,561436750,20350,20350,20350,20350,1
|
|
20241114,152100,561416400,20400,20400,20400,20400,4
|
|
20241114,152000,561334800,20400,20400,20400,20400,17
|
|
20241114,151900,560988000,20350,20350,20350,20350,48
|
|
20241114,151800,560011200,20300,20350,20350,20300,2
|
|
20241114,151700,559970550,20350,20250,20350,20250,334
|
|
20241114,151600,553206950,20250,20250,20250,20250,0
|
|
20241114,151500,553206950,20250,20250,20250,20150,98
|
|
20241114,151400,551224600,20250,20200,20250,20200,2
|
|
20241114,151300,551184150,20200,20200,20200,20200,359
|
|
20241114,151200,543932350,20200,20200,20200,20200,1054
|
|
20241114,151100,522641550,20250,20250,20250,20200,546
|
|
20241114,151000,511608250,20250,20250,20250,20250,239
|
|
20241114,150900,506768500,20250,20250,20300,20250,7
|
|
20241114,150800,506626700,20250,20250,20250,20250,101
|
|
20241114,150700,504581450,20300,20300,20300,20300,1
|
|
20241114,150600,504561150,20300,20300,20300,20300,172
|
|
20241114,150500,501069550,20300,20300,20300,20300,1
|
|
20241114,150400,501049250,20350,20350,20350,20350,0
|
|
20241114,150300,501049250,20350,20350,20350,20350,270
|
|
20241114,150200,495554750,20350,20350,20350,20350,0
|
|
20241114,150100,495554750,20350,20350,20350,20350,2
|
|
20241114,150000,495514050,20400,20400,20400,20400,1
|
|
20241114,145900,495493650,20350,20350,20350,20350,7
|
|
20241114,145800,495351200,20350,20350,20350,20350,1
|
|
20241114,145700,495330850,20350,20350,20350,20350,33
|
|
20241114,145600,494659300,20350,20350,20350,20350,0
|
|
20241114,145500,494659300,20350,20300,20350,20300,51
|
|
20241114,145400,493621500,20350,20350,20350,20350,5
|
|
20241114,145300,493519750,20300,20300,20300,20300,0
|
|
20241114,145200,493519750,20300,20300,20300,20300,1
|
|
20241114,145100,493499450,20300,20300,20300,20300,1
|
|
20241114,145000,493479150,20300,20300,20300,20300,0
|
|
20241114,144900,493479150,20300,20300,20300,20300,0
|
|
20241114,144800,493479150,20300,20300,20300,20300,101
|
|
20241114,144700,491428850,20300,20300,20300,20300,5
|
|
20241114,144600,491327350,20300,20300,20300,20300,0
|
|
20241114,144500,491327350,20300,20300,20300,20300,611
|
|
20241114,144400,478924050,20300,20300,20350,20300,279
|
|
20241114,144300,473259350,20300,20300,20300,20300,3
|
|
20241114,144200,473198450,20350,20350,20350,20350,632
|
|
20241114,144100,460337250,20350,20350,20350,20350,345
|
|
20241114,144000,453316500,20400,20400,20400,20400,0
|
|
20241114,143900,453316500,20400,20400,20400,20400,0
|
|
20241114,143800,453316500,20400,20350,20400,20350,52
|
|
20241114,143700,452258200,20350,20400,20400,20350,2
|
|
20241114,143600,452217450,20400,20400,20400,20400,1
|
|
20241114,143500,452197050,20350,20350,20350,20350,40
|
|
20241114,143400,451383050,20400,20400,20400,20400,1
|
|
20241114,143300,451362650,20400,20400,20400,20400,0
|
|
20241114,143200,451362650,20400,20400,20400,20400,1
|
|
20241114,143100,451342250,20400,20350,20400,20350,12
|
|
20241114,143000,451097550,20400,20400,20400,20400,1
|
|
20241114,142900,451077150,20350,20350,20350,20350,0
|
|
20241114,142800,451077150,20350,20350,20350,20350,0
|
|
20241114,142700,451077150,20350,20350,20350,20350,1
|
|
20241114,142600,451056800,20400,20400,20400,20400,1
|
|
20241114,142500,451036400,20400,20400,20400,20400,0
|
|
20241114,142400,451036400,20400,20350,20400,20350,2
|
|
20241114,142300,450995650,20350,20400,20400,20350,33
|
|
20241114,142200,450323700,20400,20400,20400,20400,92
|
|
20241114,142100,448446900,20350,20350,20350,20350,0
|
|
20241114,142000,448446900,20350,20350,20350,20350,1
|
|
20241114,141900,448426550,20350,20350,20350,20350,94
|
|
20241114,141800,446513650,20400,20400,20400,20400,0
|
|
20241114,141700,446513650,20400,20350,20400,20300,8
|
|
20241114,141600,446350750,20350,20350,20350,20350,17
|
|
20241114,141500,446004800,20350,20350,20350,20350,286
|
|
20241114,141400,440184700,20350,20350,20350,20350,1
|
|
20241114,141300,440164350,20350,20350,20350,20350,200
|
|
20241114,141200,436094350,20400,20400,20400,20400,0
|
|
20241114,141100,436094350,20400,20400,20400,20400,0
|
|
20241114,141000,436094350,20400,20350,20400,20350,17
|
|
20241114,140900,435747700,20400,20350,20400,20350,2
|
|
20241114,140800,435706950,20350,20350,20350,20350,377
|
|
20241114,140700,428035000,20350,20350,20350,20350,0
|
|
20241114,140600,428035000,20350,20350,20350,20350,88
|
|
20241114,140500,426244200,20400,20400,20400,20400,0
|
|
20241114,140400,426244200,20400,20400,20400,20400,4
|
|
20241114,140300,426162600,20400,20350,20400,20350,16
|
|
20241114,140200,425836950,20350,20350,20350,20350,0
|
|
20241114,140100,425836950,20350,20400,20400,20350,469
|
|
20241114,140000,416279100,20400,20400,20400,20400,35
|
|
20241114,135900,415565100,20400,20400,20400,20400,0
|
|
20241114,135800,415565100,20400,20400,20400,20400,35
|
|
20241114,135700,414851100,20400,20400,20400,20400,0
|
|
20241114,135600,414851100,20400,20400,20400,20400,0
|
|
20241114,135500,414851100,20400,20400,20400,20400,7
|
|
20241114,135400,414708300,20450,20450,20450,20450,0
|
|
20241114,135300,414708300,20450,20450,20450,20450,0
|
|
20241114,135200,414708300,20450,20450,20450,20450,0
|
|
20241114,135100,414708300,20450,20450,20450,20450,0
|
|
20241114,135000,414708300,20450,20450,20450,20450,3
|
|
20241114,134900,414646950,20400,20400,20400,20400,0
|
|
20241114,134800,414646950,20400,20400,20450,20400,21
|
|
20241114,134700,414218450,20400,20400,20400,20400,0
|
|
20241114,134600,414218450,20400,20400,20400,20400,110
|
|
20241114,134500,411974450,20400,20400,20400,20400,4
|
|
20241114,134400,411892850,20400,20400,20400,20400,48
|
|
20241114,134300,410913650,20400,20400,20400,20400,0
|
|
20241114,134200,410913650,20400,20400,20400,20400,0
|
|
20241114,134100,410913650,20400,20400,20400,20400,0
|
|
20241114,134000,410913650,20400,20400,20400,20400,3
|
|
20241114,133900,410852450,20500,20400,20500,20400,16
|
|
20241114,133800,410525600,20400,20500,20500,20400,68
|
|
20241114,133700,409133100,20400,20500,20500,20400,311
|
|
20241114,133600,402758300,20400,20400,20550,20400,18
|
|
20241114,133500,402390500,20400,20500,20550,20400,18
|
|
20241114,133400,402022450,20550,20550,20550,20550,4
|
|
20241114,133300,401940250,20550,20550,20550,20550,4
|
|
20241114,133200,401858050,20550,20550,20550,20550,4
|
|
20241114,133100,401775850,20550,20550,20550,20550,4
|
|
20241114,133000,401693650,20550,20450,20550,20450,143
|
|
20241114,132900,398769000,20450,20450,20450,20450,5
|
|
20241114,132800,398666750,20450,20450,20450,20450,0
|
|
20241114,132700,398666750,20450,20450,20450,20450,0
|
|
20241114,132600,398666750,20450,20500,20500,20450,942
|
|
20241114,132500,379370900,20500,20500,20500,20500,0
|
|
20241114,132400,379370900,20500,20500,20500,20500,15
|
|
20241114,132300,379063400,20550,20550,20550,20550,85
|
|
20241114,132200,377316650,20550,20550,20550,20550,10
|
|
20241114,132100,377111150,20500,20500,20500,20500,1
|
|
20241114,132000,377090650,20550,20550,20550,20550,0
|
|
20241114,131900,377090650,20550,20550,20550,20550,0
|
|
20241114,131800,377090650,20550,20500,20550,20500,130
|
|
20241114,131700,374425150,20550,20550,20550,20550,0
|
|
20241114,131600,374425150,20550,20550,20550,20550,80
|
|
20241114,131500,372781150,20550,20550,20550,20550,0
|
|
20241114,131400,372781150,20550,20550,20550,20550,0
|
|
20241114,131300,372781150,20550,20550,20550,20550,0
|
|
20241114,131200,372781150,20550,20550,20550,20550,2
|
|
20241114,131100,372740050,20550,20550,20550,20550,6
|
|
20241114,131000,372616750,20550,20550,20550,20550,0
|
|
20241114,130900,372616750,20550,20550,20550,20550,1
|
|
20241114,130800,372596200,20550,20550,20550,20550,0
|
|
20241114,130700,372596200,20550,20550,20550,20550,5
|
|
20241114,130600,372493450,20600,20600,20600,20600,5
|
|
20241114,130500,372390450,20600,20600,20600,20600,42
|
|
20241114,130400,371525250,20600,20550,20600,20550,2
|
|
20241114,130300,371484100,20600,20600,20600,20600,0
|
|
20241114,130200,371484100,20600,20550,20600,20550,2
|
|
20241114,130100,371442950,20600,20600,20600,20600,0
|
|
20241114,130000,371442950,20600,20600,20600,20600,0
|
|
20241114,125900,371442950,20600,20600,20600,20600,5
|
|
20241114,125800,371339950,20600,20500,20600,20500,16
|
|
20241114,125700,371011750,20500,20500,20500,20500,2
|
|
20241114,125600,370970750,20550,20550,20550,20550,0
|
|
20241114,125500,370970750,20550,20550,20550,20550,0
|
|
20241114,125400,370970750,20550,20550,20550,20550,247
|
|
20241114,125300,365894900,20550,20550,20550,20550,53
|
|
20241114,125200,364805750,20550,20550,20550,20550,0
|
|
20241114,125100,364805750,20550,20550,20550,20550,76
|
|
20241114,125000,363243950,20550,20550,20550,20550,20
|
|
20241114,124900,362832950,20550,20550,20550,20550,100
|
|
20241114,124800,360777950,20550,20550,20550,20550,0
|
|
20241114,124700,360777950,20550,20550,20550,20550,0
|
|
20241114,124600,360777950,20550,20550,20550,20550,0
|
|
20241114,124500,360777950,20550,20550,20550,20550,0
|
|
20241114,124400,360777950,20550,20550,20550,20550,0
|
|
20241114,124300,360777950,20550,20550,20550,20550,1
|
|
20241114,124200,360757400,20500,20500,20500,20500,30
|
|
20241114,124100,360142400,20550,20550,20550,20550,41
|
|
20241114,124000,359299850,20500,20500,20500,20500,0
|
|
20241114,123900,359299850,20500,20500,20500,20500,0
|
|
20241114,123800,359299850,20500,20500,20500,20500,187
|
|
20241114,123700,355466350,20500,20500,20500,20500,0
|
|
20241114,123600,355466350,20500,20500,20500,20500,0
|
|
20241114,123500,355466350,20500,20500,20500,20500,0
|
|
20241114,123400,355466350,20500,20500,20500,20500,0
|
|
20241114,123300,355466350,20500,20500,20500,20500,0
|
|
20241114,123200,355466350,20500,20500,20500,20500,0
|
|
20241114,123100,355466350,20500,20500,20500,20500,0
|
|
20241114,123000,355466350,20500,20500,20500,20500,0
|
|
20241114,122900,355466350,20500,20500,20500,20500,0
|
|
20241114,122800,355466350,20500,20500,20500,20500,0
|
|
20241114,122700,355466350,20500,20500,20500,20500,0
|
|
20241114,122600,355466350,20500,20500,20500,20500,4
|
|
20241114,122500,355384350,20550,20550,20550,20550,0
|
|
20241114,122400,355384350,20550,20450,20550,20450,17
|
|
20241114,122300,355036600,20550,20550,20550,20550,0
|
|
20241114,122200,355036600,20550,20550,20550,20550,30
|
|
20241114,122100,354420100,20450,20450,20450,20450,0
|
|
20241114,122000,354420100,20450,20450,20450,20450,0
|
|
20241114,121900,354420100,20450,20550,20550,20450,23
|
|
20241114,121800,353947750,20550,20550,20550,20550,1
|
|
20241114,121700,353927200,20600,20600,20600,20600,0
|
|
20241114,121600,353927200,20600,20600,20600,20600,0
|
|
20241114,121500,353927200,20600,20600,20600,20600,0
|
|
20241114,121400,353927200,20600,20600,20600,20600,0
|
|
20241114,121300,353927200,20600,20600,20600,20600,0
|
|
20241114,121200,353927200,20600,20600,20600,20600,0
|
|
20241114,121100,353927200,20600,20500,20600,20450,11
|
|
20241114,121000,353701650,20450,20450,20450,20450,0
|
|
20241114,120900,353701650,20450,20450,20450,20450,0
|
|
20241114,120800,353701650,20450,20450,20450,20450,0
|
|
20241114,120700,353701650,20450,20450,20450,20450,0
|
|
20241114,120600,353701650,20450,20450,20450,20450,38
|
|
20241114,120500,352924550,20400,20400,20400,20400,0
|
|
20241114,120400,352924550,20400,20400,20400,20400,40
|
|
20241114,120300,352108550,20400,20400,20400,20400,0
|
|
20241114,120200,352108550,20400,20400,20400,20400,915
|
|
20241114,120100,333442550,20400,20400,20450,20400,74
|
|
20241114,120000,331931950,20400,20400,20400,20400,0
|
|
20241114,115900,331931950,20400,20450,20450,20400,92
|
|
20241114,115800,330051200,20500,20500,20500,20500,0
|
|
20241114,115700,330051200,20500,20550,20550,20500,2
|
|
20241114,115600,330010150,20550,20550,20550,20550,0
|
|
20241114,115500,330010150,20550,20550,20550,20550,0
|
|
20241114,115400,330010150,20550,20550,20550,20550,0
|
|
20241114,115300,330010150,20550,20500,20550,20500,3
|
|
20241114,115200,329948600,20450,20500,20500,20450,21
|
|
20241114,115100,329519100,20450,20450,20450,20450,1
|
|
20241114,115000,329498650,20400,20450,20600,20400,67
|
|
20241114,114900,328130750,20400,20400,20400,20400,0
|
|
20241114,114800,328130750,20400,20400,20400,20400,0
|
|
20241114,114700,328130750,20400,20450,20450,20400,63
|
|
20241114,114600,326843050,20450,20450,20450,20450,331
|
|
20241114,114500,320074100,20500,20500,20500,20500,201
|
|
20241114,114400,315953600,20600,20600,20600,20600,20
|
|
20241114,114300,315541600,20600,20600,20600,20600,10
|
|
20241114,114200,315335600,20500,20550,20550,20500,1000
|
|
20241114,114100,294834500,20550,20650,20650,20550,574
|
|
20241114,114000,283034950,20650,20650,20650,20650,0
|
|
20241114,113900,283034950,20650,20650,20650,20650,0
|
|
20241114,113800,283034950,20650,20650,20650,20650,0
|
|
20241114,113700,283034950,20650,20650,20650,20650,200
|
|
20241114,113600,278904950,20650,20650,20650,20650,8
|
|
20241114,113500,278739750,20650,20600,20650,20600,290
|
|
20241114,113400,272755250,20650,20650,20650,20650,0
|
|
20241114,113300,272755250,20650,20650,20650,20650,0
|
|
20241114,113200,272755250,20650,20650,20650,20650,5
|
|
20241114,113100,272652000,20550,20550,20550,20550,9
|
|
20241114,113000,272467050,20500,20500,20500,20500,0
|
|
20241114,112900,272467050,20500,20500,20500,20500,10
|
|
20241114,112800,272262050,20500,20550,20550,20500,227
|
|
20241114,112700,267599150,20550,20550,20550,20550,0
|
|
20241114,112600,267599150,20550,20550,20550,20550,0
|
|
20241114,112500,267599150,20550,20550,20550,20550,0
|
|
20241114,112400,267599150,20550,20550,20550,20550,0
|
|
20241114,112300,267599150,20550,20550,20550,20550,0
|
|
20241114,112200,267599150,20550,20550,20550,20550,0
|
|
20241114,112100,267599150,20550,20550,20550,20550,0
|
|
20241114,112000,267599150,20550,20550,20550,20550,0
|
|
20241114,111900,267599150,20550,20550,20550,20550,33
|
|
20241114,111800,266921000,20550,20550,20550,20550,100
|
|
20241114,111700,264866000,20600,20600,20600,20600,0
|
|
20241114,111600,264866000,20600,20600,20600,20600,0
|
|
20241114,111500,264866000,20600,20600,20600,20600,0
|
|
20241114,111400,264866000,20600,20600,20600,20600,48
|
|
20241114,111300,263877200,20600,20600,20600,20600,0
|
|
20241114,111200,263877200,20600,20550,20600,20550,124
|
|
20241114,111100,261328500,20550,20550,20550,20550,52
|
|
20241114,111000,260259900,20550,20550,20550,20550,1
|
|
20241114,110900,260239350,20550,20550,20550,20550,0
|
|
20241114,110800,260239350,20550,20550,20550,20550,0
|
|
20241114,110700,260239350,20550,20550,20550,20550,165
|
|
20241114,110600,256848600,20550,20550,20550,20550,0
|
|
20241114,110500,256848600,20550,20550,20550,20550,90
|
|
20241114,110400,254999100,20550,20550,20550,20550,0
|
|
20241114,110300,254999100,20550,20600,20600,20550,25
|
|
20241114,110200,254484850,20650,20650,20650,20650,0
|
|
20241114,110100,254484850,20650,20650,20650,20650,0
|
|
20241114,110000,254484850,20650,20650,20650,20600,388
|
|
20241114,105900,246483100,20650,20650,20650,20650,0
|
|
20241114,105800,246483100,20650,20650,20650,20650,0
|
|
20241114,105700,246483100,20650,20600,20650,20600,61
|
|
20241114,105600,245225450,20600,20600,20600,20600,0
|
|
20241114,105500,245225450,20600,20600,20600,20600,0
|
|
20241114,105400,245225450,20600,20600,20600,20600,0
|
|
20241114,105300,245225450,20600,20650,20650,20600,163
|
|
20241114,105200,241863650,20600,20600,20600,20600,0
|
|
20241114,105100,241863650,20600,20600,20600,20600,70
|
|
20241114,105000,240421650,20600,20600,20600,20600,3
|
|
20241114,104900,240359850,20450,20450,20450,20450,102
|
|
20241114,104800,238273950,20450,20450,20450,20450,100
|
|
20241114,104700,236228950,20450,20450,20450,20450,1
|
|
20241114,104600,236208500,20450,20450,20450,20450,0
|
|
20241114,104500,236208500,20450,20450,20450,20450,0
|
|
20241114,104400,236208500,20450,20500,20500,20450,103
|
|
20241114,104300,234101650,20400,20500,20500,20400,107
|
|
20241114,104200,231911500,20500,20500,20500,20500,1
|
|
20241114,104100,231891000,20500,20400,20500,20400,425
|
|
20241114,104000,223211600,20400,20400,20450,20400,310
|
|
20241114,103900,216887400,20450,20450,20450,20450,88
|
|
20241114,103800,215087800,20450,20450,20450,20450,0
|
|
20241114,103700,215087800,20450,20450,20450,20450,80
|
|
20241114,103600,213451800,20500,20550,20550,20500,324
|
|
20241114,103500,206803150,20550,20600,20600,20550,2
|
|
20241114,103400,206762000,20600,20650,20650,20600,4
|
|
20241114,103300,206679450,20650,20700,20700,20650,2
|
|
20241114,103200,206638100,20700,20600,20700,20550,389
|
|
20241114,103100,198641550,20700,20700,20700,20700,10
|
|
20241114,103000,198434550,20600,20650,20650,20600,298
|
|
20241114,102900,192289600,20600,20650,20650,20600,701
|
|
20241114,102800,177827050,20750,20750,20750,20750,0
|
|
20241114,102700,177827050,20750,20750,20750,20750,0
|
|
20241114,102600,177827050,20750,20650,20750,20600,169
|
|
20241114,102500,174345250,20700,20750,20750,20700,212
|
|
20241114,102400,169956300,20750,20750,20750,20750,0
|
|
20241114,102300,169956300,20750,20750,20750,20750,1
|
|
20241114,102200,169935550,20700,20750,20750,20700,41
|
|
20241114,102100,169086800,20700,20800,20800,20700,111
|
|
20241114,102000,166779050,20700,20700,20700,20700,97
|
|
20241114,101900,164771150,20800,20800,20800,20550,646
|
|
20241114,101800,151387000,20800,20800,20800,20800,153
|
|
20241114,101700,148204600,20800,20700,20800,20700,318
|
|
20241114,101600,141597850,20600,20600,20600,20600,105
|
|
20241114,101500,139434850,20700,20700,20700,20700,199
|
|
20241114,101400,135315550,20700,20650,20700,20650,50
|
|
20241114,101300,134280600,20750,20750,20750,20750,0
|
|
20241114,101200,134280600,20750,20600,20800,20600,528
|
|
20241114,101100,123342800,20500,20500,20550,20500,368
|
|
20241114,101000,115792850,20500,20550,20550,20500,71
|
|
20241114,100900,114337050,20550,20500,20550,20450,130
|
|
20241114,100800,111672950,20450,20450,20450,20450,0
|
|
20241114,100700,111672950,20450,20400,20450,20400,109
|
|
20241114,100600,109449100,20400,20400,20400,20400,165
|
|
20241114,100500,106083100,20400,20400,20450,20400,334
|
|
20241114,100400,99260250,20450,20450,20450,20450,118
|
|
20241114,100300,96847150,20350,20400,20550,20300,1017
|
|
20241114,100200,76144300,20350,20450,20500,20350,1468
|
|
20241114,100100,46165950,20450,20450,20500,20400,533
|
|
20241114,100000,35272500,20450,20400,20800,20400,1675
|