675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,201200,130556550,21150,21150,21150,21150,64
|
|
20241125,201100,130556550,21150,21150,21150,21150,0
|
|
20241125,201000,130556550,21150,21150,21150,21150,0
|
|
20241125,200900,130556550,21150,21150,21150,21150,0
|
|
20241125,200800,130556550,21150,21150,21150,21150,0
|
|
20241125,200700,130556550,21150,21150,21150,21150,0
|
|
20241125,200600,130556550,21150,21150,21150,21150,0
|
|
20241125,200500,130556550,21150,21150,21150,21150,0
|
|
20241125,200400,130556550,21150,21150,21150,21150,0
|
|
20241125,200300,130556550,21150,21150,21150,21150,0
|
|
20241125,200200,130556550,21150,21150,21150,21150,0
|
|
20241125,200100,130556550,21150,21150,21150,21150,0
|
|
20241125,200000,130556550,21150,21150,21150,21150,0
|
|
20241125,195900,130556550,21150,21150,21150,21150,0
|
|
20241125,195800,130556550,21150,21150,21150,21150,0
|
|
20241125,195700,130556550,21150,21150,21150,21150,0
|
|
20241125,195600,130556550,21150,21150,21150,21150,0
|
|
20241125,195500,130556550,21150,21150,21150,21150,0
|
|
20241125,195400,130556550,21150,21150,21150,21150,0
|
|
20241125,195300,130556550,21150,21150,21150,21150,0
|
|
20241125,195200,130556550,21150,21150,21150,21150,0
|
|
20241125,195100,130556550,21150,21150,21150,21150,0
|
|
20241125,195000,130556550,21150,21150,21150,21150,0
|
|
20241125,194900,130556550,21150,21150,21150,21150,0
|
|
20241125,194800,130556550,21150,21150,21150,21150,0
|
|
20241125,194700,130556550,21150,21150,21150,21150,0
|
|
20241125,194600,130556550,21150,21150,21150,21150,0
|
|
20241125,194500,130556550,21150,21150,21150,21150,0
|
|
20241125,194400,130556550,21150,21150,21150,21150,0
|
|
20241125,194300,130556550,21150,21150,21150,21150,0
|
|
20241125,194200,130556550,21150,21150,21150,21150,64
|
|
20241125,194100,130556550,21150,21150,21150,21150,0
|
|
20241125,194000,130556550,21150,21150,21150,21150,0
|
|
20241125,193900,130556550,21150,21150,21150,21150,0
|
|
20241125,193800,130556550,21150,21150,21150,21150,0
|
|
20241125,193700,130556550,21150,21150,21150,21150,0
|
|
20241125,193600,130556550,21150,21150,21150,21150,0
|
|
20241125,193500,130556550,21150,21150,21150,21150,0
|
|
20241125,193400,130556550,21150,21150,21150,21150,0
|
|
20241125,193300,130556550,21150,21150,21150,21150,0
|
|
20241125,193200,130556550,21150,21150,21150,21150,0
|
|
20241125,193100,130556550,21150,21150,21150,21150,0
|
|
20241125,193000,130556550,21150,21150,21150,21150,0
|
|
20241125,192900,130556550,21150,21150,21150,21150,0
|
|
20241125,192800,130556550,21150,21150,21150,21150,0
|
|
20241125,192700,130556550,21150,21150,21150,21150,0
|
|
20241125,192600,130556550,21150,21150,21150,21150,0
|
|
20241125,192500,130556550,21150,21150,21150,21150,0
|
|
20241125,192400,130556550,21150,21150,21150,21150,0
|
|
20241125,192300,130556550,21150,21150,21150,21150,0
|
|
20241125,192200,130556550,21150,21150,21150,21150,0
|
|
20241125,192100,130556550,21150,21150,21150,21150,0
|
|
20241125,192000,130556550,21150,21150,21150,21150,0
|
|
20241125,191900,130556550,21150,21150,21150,21150,0
|
|
20241125,191800,130556550,21150,21150,21150,21150,0
|
|
20241125,191700,130556550,21150,21150,21150,21150,0
|
|
20241125,191600,130556550,21150,21150,21150,21150,0
|
|
20241125,191500,130556550,21150,21150,21150,21150,0
|
|
20241125,191400,130556550,21150,21150,21150,21150,0
|
|
20241125,191300,130556550,21150,21150,21150,21150,0
|
|
20241125,191200,130556550,21150,21150,21150,21150,64
|
|
20241125,191100,130556550,21150,21150,21150,21150,0
|
|
20241125,191000,130556550,21150,21150,21150,21150,0
|
|
20241125,190900,130556550,21150,21150,21150,21150,0
|
|
20241125,190800,130556550,21150,21150,21150,21150,0
|
|
20241125,190700,130556550,21150,21150,21150,21150,0
|
|
20241125,190600,130556550,21150,21150,21150,21150,0
|
|
20241125,190500,130556550,21150,21150,21150,21150,0
|
|
20241125,190400,130556550,21150,21150,21150,21150,0
|
|
20241125,190300,130556550,21150,21150,21150,21150,0
|
|
20241125,190200,130556550,21150,21150,21150,21150,0
|
|
20241125,190100,130556550,21150,21150,21150,21150,0
|
|
20241125,190000,130556550,21150,21150,21150,21150,0
|
|
20241125,185900,130556550,21150,21150,21150,21150,0
|
|
20241125,185800,130556550,21150,21150,21150,21150,0
|
|
20241125,185700,130556550,21150,21150,21150,21150,0
|
|
20241125,185600,130556550,21150,21150,21150,21150,0
|
|
20241125,185500,130556550,21150,21150,21150,21150,0
|
|
20241125,185400,130556550,21150,21150,21150,21150,0
|
|
20241125,185300,130556550,21150,21150,21150,21150,0
|
|
20241125,185200,130556550,21150,21150,21150,21150,0
|
|
20241125,185100,130556550,21150,21150,21150,21150,0
|
|
20241125,185000,130556550,21150,21150,21150,21150,0
|
|
20241125,184900,130556550,21150,21150,21150,21150,0
|
|
20241125,184800,130556550,21150,21150,21150,21150,0
|
|
20241125,184700,130556550,21150,21150,21150,21150,0
|
|
20241125,184600,130556550,21150,21150,21150,21150,0
|
|
20241125,184500,130556550,21150,21150,21150,21150,0
|
|
20241125,184400,130556550,21150,21150,21150,21150,0
|
|
20241125,184300,130556550,21150,21150,21150,21150,0
|
|
20241125,184200,130556550,21150,21150,21150,21150,64
|
|
20241125,184100,130556550,21150,21150,21150,21150,0
|
|
20241125,184000,130556550,21150,21150,21150,21150,0
|
|
20241125,183900,130556550,21150,21150,21150,21150,0
|
|
20241125,183800,130556550,21150,21150,21150,21150,0
|
|
20241125,183700,130556550,21150,21150,21150,21150,0
|
|
20241125,183600,130556550,21150,21150,21150,21150,0
|
|
20241125,183500,130556550,21150,21150,21150,21150,0
|
|
20241125,183400,130556550,21150,21150,21150,21150,0
|
|
20241125,183300,130556550,21150,21150,21150,21150,0
|
|
20241125,183200,130556550,21150,21150,21150,21150,0
|
|
20241125,183100,130556550,21150,21150,21150,21150,0
|
|
20241125,183000,130556550,21150,21150,21150,21150,0
|
|
20241125,182900,130556550,21150,21150,21150,21150,0
|
|
20241125,182800,130556550,21150,21150,21150,21150,0
|
|
20241125,182700,130556550,21150,21150,21150,21150,0
|
|
20241125,182600,130556550,21150,21150,21150,21150,0
|
|
20241125,182500,130556550,21150,21150,21150,21150,0
|
|
20241125,182400,130556550,21150,21150,21150,21150,0
|
|
20241125,182300,130556550,21150,21150,21150,21150,0
|
|
20241125,182200,130556550,21150,21150,21150,21150,0
|
|
20241125,182100,130556550,21150,21150,21150,21150,0
|
|
20241125,182000,130556550,21150,21150,21150,21150,0
|
|
20241125,181900,130556550,21150,21150,21150,21150,0
|
|
20241125,181800,130556550,21150,21150,21150,21150,0
|
|
20241125,181700,130556550,21150,21150,21150,21150,0
|
|
20241125,181600,130556550,21150,21150,21150,21150,0
|
|
20241125,181500,130556550,21150,21150,21150,21150,0
|
|
20241125,181400,130556550,21150,21150,21150,21150,0
|
|
20241125,181300,130556550,21150,21150,21150,21150,0
|
|
20241125,181200,130556550,21150,21150,21150,21150,64
|
|
20241125,181100,130556550,21150,21150,21150,21150,0
|
|
20241125,181000,130556550,21150,21150,21150,21150,0
|
|
20241125,180900,130556550,21150,21150,21150,21150,0
|
|
20241125,180800,130556550,21150,21150,21150,21150,0
|
|
20241125,180700,130556550,21150,21150,21150,21150,0
|
|
20241125,180600,130556550,21150,21150,21150,21150,0
|
|
20241125,180500,130556550,21150,21150,21150,21150,0
|
|
20241125,180400,130556550,21150,21150,21150,21150,0
|
|
20241125,180300,130556550,21150,21150,21150,21150,0
|
|
20241125,180200,130556550,21150,21150,21150,21150,0
|
|
20241125,180100,130556550,21150,21150,21150,21150,0
|
|
20241125,180000,130556550,21150,21150,21150,21150,0
|
|
20241125,175900,130556550,21150,21150,21150,21150,0
|
|
20241125,175800,130556550,21150,21150,21150,21150,0
|
|
20241125,175700,130556550,21150,21150,21150,21150,0
|
|
20241125,175600,130556550,21150,21150,21150,21150,0
|
|
20241125,175500,130556550,21150,21150,21150,21150,0
|
|
20241125,175400,130556550,21150,21150,21150,21150,0
|
|
20241125,175300,130556550,21150,21150,21150,21150,0
|
|
20241125,175200,130556550,21150,21150,21150,21150,0
|
|
20241125,175100,130556550,21150,21150,21150,21150,0
|
|
20241125,175000,130556550,21150,21150,21150,21150,0
|
|
20241125,174900,130556550,21150,21150,21150,21150,0
|
|
20241125,174800,130556550,21150,21150,21150,21150,0
|
|
20241125,174700,130556550,21150,21150,21150,21150,0
|
|
20241125,174600,130556550,21150,21150,21150,21150,0
|
|
20241125,174500,130556550,21150,21150,21150,21150,0
|
|
20241125,174400,130556550,21150,21150,21150,21150,0
|
|
20241125,174300,130556550,21150,21150,21150,21150,0
|
|
20241125,174200,130556550,21150,21150,21150,21150,64
|
|
20241125,174100,130556550,21150,21150,21150,21150,0
|
|
20241125,174000,130556550,21150,21150,21150,21150,0
|
|
20241125,173900,130556550,21150,21150,21150,21150,0
|
|
20241125,173800,130556550,21150,21150,21150,21150,0
|
|
20241125,173700,130556550,21150,21150,21150,21150,0
|
|
20241125,173600,130556550,21150,21150,21150,21150,0
|
|
20241125,173500,130556550,21150,21150,21150,21150,0
|
|
20241125,173400,130556550,21150,21150,21150,21150,0
|
|
20241125,173300,130556550,21150,21150,21150,21150,0
|
|
20241125,173200,130556550,21150,21150,21150,21150,0
|
|
20241125,173100,130556550,21150,21150,21150,21150,0
|
|
20241125,173000,130556550,21150,21150,21150,21150,0
|
|
20241125,172900,130556550,21150,21150,21150,21150,0
|
|
20241125,172800,130556550,21150,21150,21150,21150,0
|
|
20241125,172700,130556550,21150,21150,21150,21150,0
|
|
20241125,172600,130556550,21150,21150,21150,21150,0
|
|
20241125,172500,130556550,21150,21150,21150,21150,0
|
|
20241125,172400,130556550,21150,21150,21150,21150,0
|
|
20241125,172300,130556550,21150,21150,21150,21150,0
|
|
20241125,172200,130556550,21150,21150,21150,21150,0
|
|
20241125,172100,130556550,21150,21150,21150,21150,0
|
|
20241125,172000,130556550,21150,21150,21150,21150,0
|
|
20241125,171900,130556550,21150,21150,21150,21150,0
|
|
20241125,171800,130556550,21150,21150,21150,21150,0
|
|
20241125,171700,130556550,21150,21150,21150,21150,0
|
|
20241125,171600,130556550,21150,21150,21150,21150,0
|
|
20241125,171500,130556550,21150,21150,21150,21150,0
|
|
20241125,171400,130556550,21150,21150,21150,21150,0
|
|
20241125,171300,130556550,21150,21150,21150,21150,0
|
|
20241125,171200,130556550,21150,21150,21150,21150,64
|
|
20241125,171100,130556550,21150,21150,21150,21150,0
|
|
20241125,171000,130556550,21150,21150,21150,21150,0
|
|
20241125,170900,130556550,21150,21150,21150,21150,0
|
|
20241125,170800,130556550,21150,21150,21150,21150,0
|
|
20241125,170700,130556550,21150,21150,21150,21150,0
|
|
20241125,170600,130556550,21150,21150,21150,21150,0
|
|
20241125,170500,130556550,21150,21150,21150,21150,0
|
|
20241125,170400,130556550,21150,21150,21150,21150,0
|
|
20241125,170300,130556550,21150,21150,21150,21150,0
|
|
20241125,170200,130556550,21150,21150,21150,21150,0
|
|
20241125,170100,130556550,21150,21150,21150,21150,0
|
|
20241125,170000,130556550,21150,21150,21150,21150,0
|
|
20241125,165900,130556550,21150,21150,21150,21150,0
|
|
20241125,165800,130556550,21150,21150,21150,21150,0
|
|
20241125,165700,130556550,21150,21150,21150,21150,0
|
|
20241125,165600,130556550,21150,21150,21150,21150,0
|
|
20241125,165500,130556550,21150,21150,21150,21150,0
|
|
20241125,165400,130556550,21150,21150,21150,21150,0
|
|
20241125,165300,130556550,21150,21150,21150,21150,0
|
|
20241125,165200,130556550,21150,21150,21150,21150,0
|
|
20241125,165100,130556550,21150,21150,21150,21150,0
|
|
20241125,165000,130556550,21150,21150,21150,21150,0
|
|
20241125,164900,130556550,21150,21150,21150,21150,0
|
|
20241125,164800,130556550,21150,21150,21150,21150,0
|
|
20241125,164700,130556550,21150,21150,21150,21150,0
|
|
20241125,164600,130556550,21150,21150,21150,21150,0
|
|
20241125,164500,130556550,21150,21150,21150,21150,0
|
|
20241125,164400,130556550,21150,21150,21150,21150,0
|
|
20241125,164300,130556550,21150,21150,21150,21150,0
|
|
20241125,164200,130556550,21150,21150,21150,21150,64
|
|
20241125,164100,130556550,21150,21150,21150,21150,0
|
|
20241125,164000,130556550,21150,21150,21150,21150,0
|
|
20241125,163900,130556550,21150,21150,21150,21150,0
|
|
20241125,163800,130556550,21150,21150,21150,21150,0
|
|
20241125,163700,130556550,21150,21150,21150,21150,0
|
|
20241125,163600,130556550,21150,21150,21150,21150,0
|
|
20241125,163500,130556550,21150,21150,21150,21150,0
|
|
20241125,163400,130556550,21150,21150,21150,21150,0
|
|
20241125,163300,130556550,21150,21150,21150,21150,0
|
|
20241125,163200,130556550,21150,21150,21150,21150,0
|
|
20241125,163100,130556550,21150,21150,21150,21150,0
|
|
20241125,163000,130556550,21150,21150,21150,21150,0
|
|
20241125,162900,130556550,21150,21150,21150,21150,0
|
|
20241125,162800,130556550,21150,21150,21150,21150,0
|
|
20241125,162700,130556550,21150,21150,21150,21150,0
|
|
20241125,162600,130556550,21150,21150,21150,21150,0
|
|
20241125,162500,130556550,21150,21150,21150,21150,0
|
|
20241125,162400,130556550,21150,21150,21150,21150,0
|
|
20241125,162300,130556550,21150,21150,21150,21150,0
|
|
20241125,162200,130556550,21150,21150,21150,21150,0
|
|
20241125,162100,130556550,21150,21150,21150,21150,0
|
|
20241125,162000,130556550,21150,21150,21150,21150,0
|
|
20241125,161900,130556550,21150,21150,21150,21150,0
|
|
20241125,161800,130556550,21150,21150,21150,21150,0
|
|
20241125,161700,130556550,21150,21150,21150,21150,0
|
|
20241125,161600,130556550,21150,21150,21150,21150,0
|
|
20241125,161500,130556550,21150,21150,21150,21150,0
|
|
20241125,161400,130556550,21150,21150,21150,21150,0
|
|
20241125,161300,130556550,21150,21150,21150,21150,0
|
|
20241125,161200,130556550,21150,21150,21150,21150,64
|
|
20241125,161100,130556550,21150,21150,21150,21150,0
|
|
20241125,161000,130556550,21150,21150,21150,21150,0
|
|
20241125,160900,130556550,21150,21150,21150,21150,0
|
|
20241125,160800,130556550,21150,21150,21150,21150,0
|
|
20241125,160700,130556550,21150,21150,21150,21150,0
|
|
20241125,160600,130556550,21150,21150,21150,21150,0
|
|
20241125,160500,130556550,21150,21150,21150,21150,0
|
|
20241125,160400,130556550,21150,21150,21150,21150,0
|
|
20241125,160300,130556550,21150,21150,21150,21150,0
|
|
20241125,160200,130556550,21150,21150,21150,21150,0
|
|
20241125,160100,130556550,21150,21150,21150,21150,0
|
|
20241125,160000,130556550,21150,21150,21150,21150,0
|
|
20241125,155900,130556550,21150,21150,21150,21150,0
|
|
20241125,155800,130556550,21150,21150,21150,21150,0
|
|
20241125,155700,130556550,21150,21150,21150,21150,0
|
|
20241125,155600,130556550,21150,21150,21150,21150,0
|
|
20241125,155500,130556550,21150,21150,21150,21150,0
|
|
20241125,155400,130556550,21150,21150,21150,21150,0
|
|
20241125,155300,130556550,21150,21150,21150,21150,0
|
|
20241125,155200,130556550,21150,21150,21150,21150,0
|
|
20241125,155100,130556550,21150,21150,21150,21150,0
|
|
20241125,155000,130556550,21150,21150,21150,21150,0
|
|
20241125,154900,130556550,21150,21150,21150,21150,0
|
|
20241125,154800,130556550,21150,21150,21150,21150,0
|
|
20241125,154700,130556550,21150,21150,21150,21150,0
|
|
20241125,154600,130556550,21150,21150,21150,21150,0
|
|
20241125,154500,130556550,21150,21150,21150,21150,0
|
|
20241125,154400,130556550,21150,21150,21150,21150,0
|
|
20241125,154300,130556550,21150,21150,21150,21150,0
|
|
20241125,154200,130556550,21150,21150,21150,21150,64
|
|
20241125,154100,130556550,21150,21150,21150,21150,0
|
|
20241125,154000,130556550,21150,21150,21150,21150,0
|
|
20241125,153900,130556550,21150,21150,21150,21150,0
|
|
20241125,153800,130556550,21150,21150,21150,21150,0
|
|
20241125,153700,130556550,21150,21150,21150,21150,0
|
|
20241125,153600,130556550,21150,21150,21150,21150,0
|
|
20241125,153500,130556550,21150,21150,21150,21150,0
|
|
20241125,153400,130556550,21150,21150,21150,21150,0
|
|
20241125,153300,130556550,21150,21150,21150,21150,0
|
|
20241125,153200,130556550,21150,21150,21150,21150,0
|
|
20241125,153100,130556550,21150,21150,21150,21150,0
|
|
20241125,153000,130556550,21150,21150,21150,21150,64
|
|
20241125,152900,129202950,21100,21100,21100,21100,0
|
|
20241125,152800,129202950,21100,21100,21100,21100,0
|
|
20241125,152700,129202950,21100,21100,21100,21100,0
|
|
20241125,152600,129202950,21100,21100,21100,21100,0
|
|
20241125,152500,129202950,21100,21100,21100,21100,0
|
|
20241125,152400,129202950,21100,21100,21100,21100,0
|
|
20241125,152300,129202950,21100,21100,21100,21100,0
|
|
20241125,152200,129202950,21100,21100,21100,21100,0
|
|
20241125,152100,129202950,21100,21100,21100,21100,0
|
|
20241125,152000,129202950,21100,21100,21100,21100,0
|
|
20241125,151900,129202950,21100,21150,21150,21100,32
|
|
20241125,151800,128527600,21150,21150,21150,21150,0
|
|
20241125,151700,128527600,21150,21150,21150,21150,0
|
|
20241125,151600,128527600,21150,21150,21150,21150,15
|
|
20241125,151500,128210350,21150,21150,21150,21150,0
|
|
20241125,151400,128210350,21150,21150,21150,21150,0
|
|
20241125,151300,128210350,21150,21150,21150,21150,0
|
|
20241125,151200,128210350,21150,21150,21150,21150,18
|
|
20241125,151100,127829650,21150,21150,21150,21150,0
|
|
20241125,151000,127829650,21150,21100,21150,21100,17
|
|
20241125,150900,127470200,21050,21050,21050,21050,0
|
|
20241125,150800,127470200,21050,21050,21050,21050,0
|
|
20241125,150700,127470200,21050,21050,21050,21050,0
|
|
20241125,150600,127470200,21050,21050,21050,21050,0
|
|
20241125,150500,127470200,21050,21050,21050,21050,0
|
|
20241125,150400,127470200,21050,21050,21050,21050,0
|
|
20241125,150300,127470200,21050,21050,21050,21050,0
|
|
20241125,150200,127470200,21050,21050,21050,21050,0
|
|
20241125,150100,127470200,21050,21050,21050,21050,0
|
|
20241125,150000,127470200,21050,21050,21050,21050,15
|
|
20241125,145900,127154450,21050,21050,21050,21050,0
|
|
20241125,145800,127154450,21050,21050,21050,21050,0
|
|
20241125,145700,127154450,21050,21050,21050,21050,0
|
|
20241125,145600,127154450,21050,21050,21050,21050,327
|
|
20241125,145500,120271100,21050,21100,21100,21050,100
|
|
20241125,145400,118163600,21200,21200,21200,21200,0
|
|
20241125,145300,118163600,21200,21200,21200,21200,0
|
|
20241125,145200,118163600,21200,21200,21200,21200,0
|
|
20241125,145100,118163600,21200,21200,21200,21200,0
|
|
20241125,145000,118163600,21200,21200,21200,21200,0
|
|
20241125,144900,118163600,21200,21050,21200,21050,95
|
|
20241125,144800,116156800,21050,21100,21100,21050,299
|
|
20241125,144700,109862250,21100,21150,21150,21100,237
|
|
20241125,144600,104856200,21200,21200,21200,21200,0
|
|
20241125,144500,104856200,21200,21200,21200,21200,0
|
|
20241125,144400,104856200,21200,21200,21200,21200,1
|
|
20241125,144300,104835000,21200,21200,21200,21200,25
|
|
20241125,144200,104305000,21150,21150,21150,21150,0
|
|
20241125,144100,104305000,21150,21150,21150,21150,0
|
|
20241125,144000,104305000,21150,21150,21150,21150,1
|
|
20241125,143900,104283850,21150,21150,21150,21150,0
|
|
20241125,143800,104283850,21150,21150,21150,21150,0
|
|
20241125,143700,104283850,21150,21150,21150,21150,0
|
|
20241125,143600,104283850,21150,21150,21150,21150,0
|
|
20241125,143500,104283850,21150,21150,21150,21150,0
|
|
20241125,143400,104283850,21150,21150,21150,21150,0
|
|
20241125,143300,104283850,21150,21150,21150,21150,0
|
|
20241125,143200,104283850,21150,21150,21150,21150,44
|
|
20241125,143100,103353250,21200,21200,21200,21200,0
|
|
20241125,143000,103353250,21200,21200,21200,21200,0
|
|
20241125,142900,103353250,21200,21200,21200,21200,0
|
|
20241125,142800,103353250,21200,21200,21200,21200,0
|
|
20241125,142700,103353250,21200,21200,21200,21200,0
|
|
20241125,142600,103353250,21200,21200,21200,21200,0
|
|
20241125,142500,103353250,21200,21200,21200,21200,0
|
|
20241125,142400,103353250,21200,21200,21200,21200,0
|
|
20241125,142300,103353250,21200,21200,21200,21200,1
|
|
20241125,142200,103332050,21150,21150,21150,21150,0
|
|
20241125,142100,103332050,21150,21150,21150,21150,4
|
|
20241125,142000,103247450,21300,21300,21300,21300,0
|
|
20241125,141900,103247450,21300,21300,21300,21300,0
|
|
20241125,141800,103247450,21300,21300,21300,21300,0
|
|
20241125,141700,103247450,21300,21300,21300,21300,0
|
|
20241125,141600,103247450,21300,21300,21300,21300,0
|
|
20241125,141500,103247450,21300,21300,21300,21300,0
|
|
20241125,141400,103247450,21300,21300,21300,21300,0
|
|
20241125,141300,103247450,21300,21300,21300,21300,0
|
|
20241125,141200,103247450,21300,21300,21300,21300,0
|
|
20241125,141100,103247450,21300,21300,21300,21300,1
|
|
20241125,141000,103226150,21250,21250,21250,21250,0
|
|
20241125,140900,103226150,21250,21250,21250,21250,0
|
|
20241125,140800,103226150,21250,21250,21250,21250,0
|
|
20241125,140700,103226150,21250,21250,21250,21250,0
|
|
20241125,140600,103226150,21250,21250,21250,21250,0
|
|
20241125,140500,103226150,21250,21250,21250,21250,4
|
|
20241125,140400,103141150,21250,21250,21250,21250,5
|
|
20241125,140300,103034900,21250,21150,21250,21150,107
|
|
20241125,140200,100763150,21150,21150,21150,21150,0
|
|
20241125,140100,100763150,21150,21150,21150,21150,0
|
|
20241125,140000,100763150,21150,21150,21150,21150,0
|
|
20241125,135900,100763150,21150,21150,21150,21150,0
|
|
20241125,135800,100763150,21150,21150,21150,21150,100
|
|
20241125,135700,98648150,21200,21200,21200,21200,0
|
|
20241125,135600,98648150,21200,21200,21200,21200,0
|
|
20241125,135500,98648150,21200,21200,21200,21200,0
|
|
20241125,135400,98648150,21200,21200,21200,21200,38
|
|
20241125,135300,97842550,21200,21200,21200,21200,0
|
|
20241125,135200,97842550,21200,21200,21200,21200,0
|
|
20241125,135100,97842550,21200,21200,21200,21200,64
|
|
20241125,135000,96485750,21250,21250,21250,21250,0
|
|
20241125,134900,96485750,21250,21250,21250,21250,0
|
|
20241125,134800,96485750,21250,21250,21250,21250,0
|
|
20241125,134700,96485750,21250,21250,21250,21250,0
|
|
20241125,134600,96485750,21250,21250,21250,21250,0
|
|
20241125,134500,96485750,21250,21250,21250,21250,0
|
|
20241125,134400,96485750,21250,21250,21250,21250,2
|
|
20241125,134300,96443250,21250,21200,21250,21200,568
|
|
20241125,134200,84374800,21150,21150,21150,21150,0
|
|
20241125,134100,84374800,21150,21150,21150,21150,0
|
|
20241125,134000,84374800,21150,21150,21150,21150,0
|
|
20241125,133900,84374800,21150,21150,21150,21150,0
|
|
20241125,133800,84374800,21150,21150,21150,21150,0
|
|
20241125,133700,84374800,21150,21150,21150,21150,0
|
|
20241125,133600,84374800,21150,21150,21150,21150,0
|
|
20241125,133500,84374800,21150,21150,21150,21150,0
|
|
20241125,133400,84374800,21150,21150,21150,21150,0
|
|
20241125,133300,84374800,21150,21150,21150,21150,0
|
|
20241125,133200,84374800,21150,21150,21150,21150,0
|
|
20241125,133100,84374800,21150,21150,21150,21150,0
|
|
20241125,133000,84374800,21150,21150,21150,21150,0
|
|
20241125,132900,84374800,21150,21150,21150,21150,0
|
|
20241125,132800,84374800,21150,21150,21150,21150,0
|
|
20241125,132700,84374800,21150,21150,21150,21150,0
|
|
20241125,132600,84374800,21150,21150,21150,21150,0
|
|
20241125,132500,84374800,21150,21200,21200,21150,2
|
|
20241125,132400,84332450,21200,21200,21200,21200,65
|
|
20241125,132300,82954450,21200,21200,21200,21200,0
|
|
20241125,132200,82954450,21200,21200,21200,21200,0
|
|
20241125,132100,82954450,21200,21200,21200,21200,0
|
|
20241125,132000,82954450,21200,21200,21200,21200,0
|
|
20241125,131900,82954450,21200,21200,21200,21200,7
|
|
20241125,131800,82806050,21200,21200,21200,21200,33
|
|
20241125,131700,82106450,21200,21200,21200,21200,0
|
|
20241125,131600,82106450,21200,21200,21200,21200,0
|
|
20241125,131500,82106450,21200,21200,21200,21200,0
|
|
20241125,131400,82106450,21200,21200,21200,21200,0
|
|
20241125,131300,82106450,21200,21200,21200,21200,0
|
|
20241125,131200,82106450,21200,21200,21200,21200,29
|
|
20241125,131100,81491650,21200,21200,21200,21200,0
|
|
20241125,131000,81491650,21200,21200,21200,21200,0
|
|
20241125,130900,81491650,21200,21200,21200,21200,0
|
|
20241125,130800,81491650,21200,21200,21200,21200,53
|
|
20241125,130700,80368050,21200,21200,21200,21200,0
|
|
20241125,130600,80368050,21200,21200,21200,21200,0
|
|
20241125,130500,80368050,21200,21200,21200,21200,0
|
|
20241125,130400,80368050,21200,21200,21200,21200,1
|
|
20241125,130300,80346850,21200,21200,21200,21200,0
|
|
20241125,130200,80346850,21200,21200,21200,21200,0
|
|
20241125,130100,80346850,21200,21200,21200,21200,0
|
|
20241125,130000,80346850,21200,21200,21200,21200,0
|
|
20241125,125900,80346850,21200,21200,21200,21200,0
|
|
20241125,125800,80346850,21200,21200,21200,21200,0
|
|
20241125,125700,80346850,21200,21250,21300,21200,349
|
|
20241125,125600,72928800,21200,21200,21200,21200,3
|
|
20241125,125500,72865200,21200,21200,21200,21200,204
|
|
20241125,125400,68540400,21200,21200,21200,21200,10
|
|
20241125,125300,68328400,21200,21200,21200,21200,0
|
|
20241125,125200,68328400,21200,21200,21200,21200,0
|
|
20241125,125100,68328400,21200,21200,21200,21200,0
|
|
20241125,125000,68328400,21200,21200,21200,21200,6
|
|
20241125,124900,68201200,21200,21200,21200,21200,0
|
|
20241125,124800,68201200,21200,21200,21200,21200,0
|
|
20241125,124700,68201200,21200,21200,21200,21200,1
|
|
20241125,124600,68180000,21100,21100,21100,21100,0
|
|
20241125,124500,68180000,21100,21100,21100,21100,0
|
|
20241125,124400,68180000,21100,21100,21100,21100,0
|
|
20241125,124300,68180000,21100,21100,21100,21100,0
|
|
20241125,124200,68180000,21100,21100,21100,21100,0
|
|
20241125,124100,68180000,21100,21200,21200,21100,242
|
|
20241125,124000,63065650,21200,21200,21200,21200,45
|
|
20241125,123900,62111650,21200,21200,21200,21200,0
|
|
20241125,123800,62111650,21200,21200,21200,21200,0
|
|
20241125,123700,62111650,21200,21200,21200,21200,0
|
|
20241125,123600,62111650,21200,21200,21200,21200,0
|
|
20241125,123500,62111650,21200,21200,21200,21200,21
|
|
20241125,123400,61666450,21250,21250,21250,21250,0
|
|
20241125,123300,61666450,21250,21250,21250,21250,5
|
|
20241125,123200,61560200,21250,21250,21250,21250,0
|
|
20241125,123100,61560200,21250,21250,21250,21250,0
|
|
20241125,123000,61560200,21250,21250,21250,21250,0
|
|
20241125,122900,61560200,21250,21250,21250,21250,0
|
|
20241125,122800,61560200,21250,21250,21250,21250,4
|
|
20241125,122700,61475200,21250,21250,21250,21250,204
|
|
20241125,122600,57140200,21300,21300,21300,21300,0
|
|
20241125,122500,57140200,21300,21300,21300,21300,0
|
|
20241125,122400,57140200,21300,21300,21300,21300,0
|
|
20241125,122300,57140200,21300,21300,21300,21300,0
|
|
20241125,122200,57140200,21300,21300,21300,21300,0
|
|
20241125,122100,57140200,21300,21300,21300,21300,0
|
|
20241125,122000,57140200,21300,21300,21300,21300,0
|
|
20241125,121900,57140200,21300,21300,21300,21300,0
|
|
20241125,121800,57140200,21300,21300,21300,21300,0
|
|
20241125,121700,57140200,21300,21300,21300,21300,0
|
|
20241125,121600,57140200,21300,21300,21300,21300,28
|
|
20241125,121500,56543800,21300,21300,21300,21250,4
|
|
20241125,121400,56458700,21300,21300,21300,21300,2
|
|
20241125,121300,56416100,21300,21300,21300,21300,3
|
|
20241125,121200,56352200,21300,21300,21300,21300,2
|
|
20241125,121100,56309600,21300,21300,21300,21300,12
|
|
20241125,121000,56054000,21300,21300,21300,21300,1
|
|
20241125,120900,56032700,21250,21250,21250,21250,0
|
|
20241125,120800,56032700,21250,21250,21250,21250,0
|
|
20241125,120700,56032700,21250,21250,21250,21250,0
|
|
20241125,120600,56032700,21250,21250,21250,21250,0
|
|
20241125,120500,56032700,21250,21250,21250,21250,0
|
|
20241125,120400,56032700,21250,21250,21250,21250,0
|
|
20241125,120300,56032700,21250,21250,21250,21250,0
|
|
20241125,120200,56032700,21250,21250,21250,21250,0
|
|
20241125,120100,56032700,21250,21250,21250,21250,0
|
|
20241125,120000,56032700,21250,21250,21250,21250,0
|
|
20241125,115900,56032700,21250,21250,21250,21250,2
|
|
20241125,115800,55990200,21250,21250,21250,21250,50
|
|
20241125,115700,54927700,21250,21250,21250,21250,98
|
|
20241125,115600,52845200,21250,21250,21250,21250,0
|
|
20241125,115500,52845200,21250,21250,21250,21250,0
|
|
20241125,115400,52845200,21250,21250,21250,21250,5
|
|
20241125,115300,52738950,21250,21250,21250,21250,0
|
|
20241125,115200,52738950,21250,21250,21250,21250,0
|
|
20241125,115100,52738950,21250,21250,21250,21250,0
|
|
20241125,115000,52738950,21250,21250,21250,21250,0
|
|
20241125,114900,52738950,21250,21250,21250,21250,3
|
|
20241125,114800,52675200,21250,21250,21250,21250,0
|
|
20241125,114700,52675200,21250,21250,21250,21250,2
|
|
20241125,114600,52632700,21250,21250,21250,21250,1
|
|
20241125,114500,52611450,21250,21250,21250,21250,0
|
|
20241125,114400,52611450,21250,21250,21250,21250,2
|
|
20241125,114300,52568950,21250,21250,21250,21250,1
|
|
20241125,114200,52547700,21250,21250,21250,21250,2
|
|
20241125,114100,52505200,21250,21250,21250,21250,1
|
|
20241125,114000,52483950,21250,21250,21250,21250,23
|
|
20241125,113900,51995200,21250,21250,21250,21250,0
|
|
20241125,113800,51995200,21250,21250,21250,21250,2
|
|
20241125,113700,51952700,21250,21250,21250,21250,1
|
|
20241125,113600,51931450,21250,21250,21250,21250,0
|
|
20241125,113500,51931450,21250,21250,21250,21250,3
|
|
20241125,113400,51867700,21300,21250,21300,21250,10
|
|
20241125,113300,51654750,21300,21250,21300,21250,20
|
|
20241125,113200,51228800,21250,21250,21250,21250,101
|
|
20241125,113100,49082550,21250,21250,21250,21250,3
|
|
20241125,113000,49018800,21250,21250,21250,21250,1
|
|
20241125,112900,48997550,21300,21300,21300,21300,1
|
|
20241125,112800,48976250,21250,21250,21250,21250,2
|
|
20241125,112700,48933750,21250,21250,21250,21250,0
|
|
20241125,112600,48933750,21250,21250,21250,21250,3
|
|
20241125,112500,48870000,21250,21300,21300,21250,63
|
|
20241125,112400,47528150,21300,21250,21300,21250,3
|
|
20241125,112300,47464350,21250,21250,21250,21250,1
|
|
20241125,112200,47443100,21250,21250,21250,21250,1
|
|
20241125,112100,47421850,21250,21300,21300,21250,32
|
|
20241125,112000,46740350,21300,21300,21300,21300,2
|
|
20241125,111900,46697750,21250,21250,21250,21250,4
|
|
20241125,111800,46612750,21250,21250,21250,21250,0
|
|
20241125,111700,46612750,21250,21250,21250,21250,0
|
|
20241125,111600,46612750,21250,21250,21250,21250,0
|
|
20241125,111500,46612750,21250,21250,21250,21250,0
|
|
20241125,111400,46612750,21250,21250,21250,21250,0
|
|
20241125,111300,46612750,21250,21250,21250,21250,0
|
|
20241125,111200,46612750,21250,21250,21250,21250,0
|
|
20241125,111100,46612750,21250,21250,21250,21250,0
|
|
20241125,111000,46612750,21250,21250,21250,21250,0
|
|
20241125,110900,46612750,21250,21250,21250,21250,0
|
|
20241125,110800,46612750,21250,21250,21250,21250,0
|
|
20241125,110700,46612750,21250,21250,21250,21250,0
|
|
20241125,110600,46612750,21250,21250,21250,21250,0
|
|
20241125,110500,46612750,21250,21250,21250,21250,0
|
|
20241125,110400,46612750,21250,21250,21250,21250,50
|
|
20241125,110300,45550250,21250,21250,21250,21250,0
|
|
20241125,110200,45550250,21250,21250,21250,21250,0
|
|
20241125,110100,45550250,21250,21250,21250,21250,1
|
|
20241125,110000,45529000,21250,21250,21300,21250,201
|
|
20241125,105900,41249250,21250,21250,21250,21250,68
|
|
20241125,105800,39804250,21250,21250,21250,21250,0
|
|
20241125,105700,39804250,21250,21250,21250,21250,14
|
|
20241125,105600,39506750,21200,21200,21200,21200,0
|
|
20241125,105500,39506750,21200,21200,21200,21200,0
|
|
20241125,105400,39506750,21200,21200,21200,21200,3
|
|
20241125,105300,39443150,21150,21150,21150,21150,0
|
|
20241125,105200,39443150,21150,21150,21150,21150,0
|
|
20241125,105100,39443150,21150,21150,21150,21150,0
|
|
20241125,105000,39443150,21150,21150,21150,21150,4
|
|
20241125,104900,39358550,21250,21250,21250,21250,0
|
|
20241125,104800,39358550,21250,21250,21250,21250,0
|
|
20241125,104700,39358550,21250,21250,21250,21250,29
|
|
20241125,104600,38742300,21250,21250,21250,21250,0
|
|
20241125,104500,38742300,21250,21250,21250,21250,78
|
|
20241125,104400,37084800,21250,21250,21250,21250,0
|
|
20241125,104300,37084800,21250,21250,21250,21250,0
|
|
20241125,104200,37084800,21250,21250,21250,21250,0
|
|
20241125,104100,37084800,21250,21250,21250,21250,0
|
|
20241125,104000,37084800,21250,21250,21250,21250,0
|
|
20241125,103900,37084800,21250,21250,21250,21250,0
|
|
20241125,103800,37084800,21250,21250,21250,21250,0
|
|
20241125,103700,37084800,21250,21250,21250,21250,0
|
|
20241125,103600,37084800,21250,21250,21250,21250,0
|
|
20241125,103500,37084800,21250,21250,21250,21250,0
|
|
20241125,103400,37084800,21250,21250,21250,21250,4
|
|
20241125,103300,36999800,21250,21200,21250,21200,100
|
|
20241125,103200,34878100,21200,21150,21200,21150,26
|
|
20241125,103100,34328000,21150,21150,21150,21150,0
|
|
20241125,103000,34328000,21150,21150,21150,21150,0
|
|
20241125,102900,34328000,21150,21150,21150,21150,0
|
|
20241125,102800,34328000,21150,21150,21150,21150,0
|
|
20241125,102700,34328000,21150,21150,21150,21150,0
|
|
20241125,102600,34328000,21150,21100,21150,21100,4
|
|
20241125,102500,34243450,21100,21100,21100,21100,0
|
|
20241125,102400,34243450,21100,21100,21100,21100,0
|
|
20241125,102300,34243450,21100,21100,21100,21100,0
|
|
20241125,102200,34243450,21100,21100,21100,21100,1
|
|
20241125,102100,34222350,21250,21250,21250,21250,0
|
|
20241125,102000,34222350,21250,21250,21250,21250,0
|
|
20241125,101900,34222350,21250,21250,21250,21250,0
|
|
20241125,101800,34222350,21250,21250,21250,21250,3
|
|
20241125,101700,34158600,21200,21200,21200,21200,0
|
|
20241125,101600,34158600,21200,21200,21200,21200,2
|
|
20241125,101500,34116200,21150,21150,21150,21150,20
|
|
20241125,101400,33693200,21100,21100,21100,21100,0
|
|
20241125,101300,33693200,21100,21100,21100,21100,0
|
|
20241125,101200,33693200,21100,21100,21100,21100,0
|
|
20241125,101100,33693200,21100,21100,21100,21100,0
|
|
20241125,101000,33693200,21100,21100,21100,21100,0
|
|
20241125,100900,33693200,21100,21100,21100,21100,0
|
|
20241125,100800,33693200,21100,21100,21100,21100,0
|
|
20241125,100700,33693200,21100,21100,21100,21100,0
|
|
20241125,100600,33693200,21100,21100,21100,21100,4
|
|
20241125,100500,33608800,21050,21050,21050,21050,0
|
|
20241125,100400,33608800,21050,21050,21050,21050,0
|
|
20241125,100300,33608800,21050,21050,21050,21050,0
|
|
20241125,100200,33608800,21050,21050,21050,21050,0
|
|
20241125,100100,33608800,21050,21050,21050,21050,20
|
|
20241125,100000,33187800,21000,21200,21200,21000,107
|
|
20241125,095900,30937900,21100,21100,21100,21100,5
|
|
20241125,095800,30832400,21100,21100,21100,21100,0
|
|
20241125,095700,30832400,21100,21100,21100,21100,0
|
|
20241125,095600,30832400,21100,21100,21100,21100,1
|
|
20241125,095500,30811300,21200,21200,21200,21200,0
|
|
20241125,095400,30811300,21200,21200,21200,21200,0
|
|
20241125,095300,30811300,21200,21200,21200,21200,0
|
|
20241125,095200,30811300,21200,21100,21200,21000,225
|
|
20241125,095100,26060200,21100,21100,21100,21100,0
|
|
20241125,095000,26060200,21100,21150,21150,21100,25
|
|
20241125,094900,25532600,21200,21200,21200,21200,0
|
|
20241125,094800,25532600,21200,21200,21200,21200,22
|
|
20241125,094700,25066200,21100,21050,21100,21050,15
|
|
20241125,094600,24750000,21050,21050,21050,21050,0
|
|
20241125,094500,24750000,21050,21050,21050,21050,6
|
|
20241125,094400,24623700,21050,21050,21050,21050,14
|
|
20241125,094300,24329000,21000,21000,21000,21000,0
|
|
20241125,094200,24329000,21000,21000,21000,21000,9
|
|
20241125,094100,24140000,20950,20950,20950,20950,0
|
|
20241125,094000,24140000,20950,20950,20950,20950,0
|
|
20241125,093900,24140000,20950,20950,20950,20950,0
|
|
20241125,093800,24140000,20950,20950,20950,20950,10
|
|
20241125,093700,23930500,20950,20950,20950,20950,0
|
|
20241125,093600,23930500,20950,20950,20950,20950,0
|
|
20241125,093500,23930500,20950,21000,21000,20950,20
|
|
20241125,093400,23511150,21000,21000,21000,21000,0
|
|
20241125,093300,23511150,21000,20950,21000,20950,62
|
|
20241125,093200,22209950,20950,20950,20950,20950,192
|
|
20241125,093100,18187550,20950,20950,20950,20950,0
|
|
20241125,093000,18187550,20950,20950,20950,20950,16
|
|
20241125,092900,17852350,20850,20950,20950,20850,67
|
|
20241125,092800,16451150,20950,20950,20950,20950,10
|
|
20241125,092700,16241650,20950,20950,20950,20950,0
|
|
20241125,092600,16241650,20950,20950,20950,20950,0
|
|
20241125,092500,16241650,20950,20950,20950,20950,1
|
|
20241125,092400,16220700,21000,21000,21000,20850,168
|
|
20241125,092300,12708550,21000,21050,21050,21000,20
|
|
20241125,092200,12287800,21050,21050,21050,21050,5
|
|
20241125,092100,12182550,21000,21000,21000,21000,0
|
|
20241125,092000,12182550,21000,21000,21000,21000,0
|
|
20241125,091900,12182550,21000,21000,21000,21000,0
|
|
20241125,091800,12182550,21000,21000,21000,21000,2
|
|
20241125,091700,12140550,21000,21000,21000,21000,13
|
|
20241125,091600,11867550,21000,21000,21000,21000,0
|
|
20241125,091500,11867550,21000,21000,21000,21000,0
|
|
20241125,091400,11867550,21000,21050,21050,21000,300
|
|
20241125,091300,5562700,21050,21200,21200,21050,150
|
|
20241125,091200,2387900,21200,21200,21200,21200,0
|
|
20241125,091100,2387900,21200,21200,21200,21200,0
|
|
20241125,091000,2387900,21200,21200,21200,21200,1
|
|
20241125,090900,2366700,21300,21300,21300,21300,0
|
|
20241125,090800,2366700,21300,21300,21300,21300,20
|
|
20241125,090700,1940700,21350,21050,21350,21050,11
|
|
20241125,090600,1706700,21100,21100,21100,21100,1
|
|
20241125,090500,1685600,21100,21100,21100,21100,46
|
|
20241125,090400,715000,21100,21100,21100,21100,0
|
|
20241125,090300,715000,21100,21100,21100,21100,0
|
|
20241125,090200,715000,21100,21100,21100,21100,10
|
|
20241125,090100,504000,21000,21000,21000,21000,0
|
|
20241125,090000,504000,21000,21000,21000,21000,24
|