671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,200800,722531850,20850,20850,20850,20850,781
|
|
20241107,200700,722531850,20850,20850,20850,20850,0
|
|
20241107,200600,722531850,20850,20850,20850,20850,0
|
|
20241107,200500,722531850,20850,20850,20850,20850,0
|
|
20241107,200400,722531850,20850,20850,20850,20850,0
|
|
20241107,200300,722531850,20850,20850,20850,20850,0
|
|
20241107,200200,722531850,20850,20850,20850,20850,0
|
|
20241107,200100,722531850,20850,20850,20850,20850,0
|
|
20241107,200000,722531850,20850,20850,20850,20850,0
|
|
20241107,195900,722531850,20850,20850,20850,20850,0
|
|
20241107,195800,722531850,20850,20850,20850,20850,0
|
|
20241107,195700,722531850,20850,20850,20850,20850,0
|
|
20241107,195600,722531850,20850,20850,20850,20850,0
|
|
20241107,195500,722531850,20850,20850,20850,20850,0
|
|
20241107,195400,722531850,20850,20850,20850,20850,0
|
|
20241107,195300,722531850,20850,20850,20850,20850,0
|
|
20241107,195200,722531850,20850,20850,20850,20850,0
|
|
20241107,195100,722531850,20850,20850,20850,20850,0
|
|
20241107,195000,722531850,20850,20850,20850,20850,0
|
|
20241107,194900,722531850,20850,20850,20850,20850,0
|
|
20241107,194800,722531850,20850,20850,20850,20850,0
|
|
20241107,194700,722531850,20850,20850,20850,20850,0
|
|
20241107,194600,722531850,20850,20850,20850,20850,0
|
|
20241107,194500,722531850,20850,20850,20850,20850,0
|
|
20241107,194400,722531850,20850,20850,20850,20850,0
|
|
20241107,194300,722531850,20850,20850,20850,20850,0
|
|
20241107,194200,722531850,20850,20850,20850,20850,0
|
|
20241107,194100,722531850,20850,20850,20850,20850,0
|
|
20241107,194000,722531850,20850,20850,20850,20850,0
|
|
20241107,193900,722531850,20850,20850,20850,20850,0
|
|
20241107,193800,722531850,20850,20850,20850,20850,781
|
|
20241107,193700,722531850,20850,20850,20850,20850,0
|
|
20241107,193600,722531850,20850,20850,20850,20850,0
|
|
20241107,193500,722531850,20850,20850,20850,20850,0
|
|
20241107,193400,722531850,20850,20850,20850,20850,0
|
|
20241107,193300,722531850,20850,20850,20850,20850,0
|
|
20241107,193200,722531850,20850,20850,20850,20850,0
|
|
20241107,193100,722531850,20850,20850,20850,20850,0
|
|
20241107,193000,722531850,20850,20850,20850,20850,0
|
|
20241107,192900,722531850,20850,20850,20850,20850,0
|
|
20241107,192800,722531850,20850,20850,20850,20850,0
|
|
20241107,192700,722531850,20850,20850,20850,20850,0
|
|
20241107,192600,722531850,20850,20850,20850,20850,0
|
|
20241107,192500,722531850,20850,20850,20850,20850,0
|
|
20241107,192400,722531850,20850,20850,20850,20850,0
|
|
20241107,192300,722531850,20850,20850,20850,20850,0
|
|
20241107,192200,722531850,20850,20850,20850,20850,0
|
|
20241107,192100,722531850,20850,20850,20850,20850,0
|
|
20241107,192000,722531850,20850,20850,20850,20850,0
|
|
20241107,191900,722531850,20850,20850,20850,20850,0
|
|
20241107,191800,722531850,20850,20850,20850,20850,0
|
|
20241107,191700,722531850,20850,20850,20850,20850,0
|
|
20241107,191600,722531850,20850,20850,20850,20850,0
|
|
20241107,191500,722531850,20850,20850,20850,20850,0
|
|
20241107,191400,722531850,20850,20850,20850,20850,0
|
|
20241107,191300,722531850,20850,20850,20850,20850,0
|
|
20241107,191200,722531850,20850,20850,20850,20850,0
|
|
20241107,191100,722531850,20850,20850,20850,20850,0
|
|
20241107,191000,722531850,20850,20850,20850,20850,0
|
|
20241107,190900,722531850,20850,20850,20850,20850,0
|
|
20241107,190800,722531850,20850,20850,20850,20850,781
|
|
20241107,190700,722531850,20850,20850,20850,20850,0
|
|
20241107,190600,722531850,20850,20850,20850,20850,0
|
|
20241107,190500,722531850,20850,20850,20850,20850,0
|
|
20241107,190400,722531850,20850,20850,20850,20850,0
|
|
20241107,190300,722531850,20850,20850,20850,20850,0
|
|
20241107,190200,722531850,20850,20850,20850,20850,0
|
|
20241107,190100,722531850,20850,20850,20850,20850,0
|
|
20241107,190000,722531850,20850,20850,20850,20850,0
|
|
20241107,185900,722531850,20850,20850,20850,20850,0
|
|
20241107,185800,722531850,20850,20850,20850,20850,0
|
|
20241107,185700,722531850,20850,20850,20850,20850,0
|
|
20241107,185600,722531850,20850,20850,20850,20850,0
|
|
20241107,185500,722531850,20850,20850,20850,20850,0
|
|
20241107,185400,722531850,20850,20850,20850,20850,0
|
|
20241107,185300,722531850,20850,20850,20850,20850,0
|
|
20241107,185200,722531850,20850,20850,20850,20850,0
|
|
20241107,185100,722531850,20850,20850,20850,20850,0
|
|
20241107,185000,722531850,20850,20850,20850,20850,0
|
|
20241107,184900,722531850,20850,20850,20850,20850,0
|
|
20241107,184800,722531850,20850,20850,20850,20850,0
|
|
20241107,184700,722531850,20850,20850,20850,20850,0
|
|
20241107,184600,722531850,20850,20850,20850,20850,0
|
|
20241107,184500,722531850,20850,20850,20850,20850,0
|
|
20241107,184400,722531850,20850,20850,20850,20850,0
|
|
20241107,184300,722531850,20850,20850,20850,20850,0
|
|
20241107,184200,722531850,20850,20850,20850,20850,0
|
|
20241107,184100,722531850,20850,20850,20850,20850,0
|
|
20241107,184000,722531850,20850,20850,20850,20850,0
|
|
20241107,183900,722531850,20850,20850,20850,20850,0
|
|
20241107,183800,722531850,20850,20850,20850,20850,781
|
|
20241107,183700,722531850,20850,20850,20850,20850,0
|
|
20241107,183600,722531850,20850,20850,20850,20850,0
|
|
20241107,183500,722531850,20850,20850,20850,20850,0
|
|
20241107,183400,722531850,20850,20850,20850,20850,0
|
|
20241107,183300,722531850,20850,20850,20850,20850,0
|
|
20241107,183200,722531850,20850,20850,20850,20850,0
|
|
20241107,183100,722531850,20850,20850,20850,20850,0
|
|
20241107,183000,722531850,20850,20850,20850,20850,0
|
|
20241107,182900,722531850,20850,20850,20850,20850,0
|
|
20241107,182800,722531850,20850,20850,20850,20850,0
|
|
20241107,182700,722531850,20850,20850,20850,20850,0
|
|
20241107,182600,722531850,20850,20850,20850,20850,0
|
|
20241107,182500,722531850,20850,20850,20850,20850,0
|
|
20241107,182400,722531850,20850,20850,20850,20850,0
|
|
20241107,182300,722531850,20850,20850,20850,20850,0
|
|
20241107,182200,722531850,20850,20850,20850,20850,0
|
|
20241107,182100,722531850,20850,20850,20850,20850,0
|
|
20241107,182000,722531850,20850,20850,20850,20850,0
|
|
20241107,181900,722531850,20850,20850,20850,20850,0
|
|
20241107,181800,722531850,20850,20850,20850,20850,0
|
|
20241107,181700,722531850,20850,20850,20850,20850,0
|
|
20241107,181600,722531850,20850,20850,20850,20850,0
|
|
20241107,181500,722531850,20850,20850,20850,20850,0
|
|
20241107,181400,722531850,20850,20850,20850,20850,0
|
|
20241107,181300,722531850,20850,20850,20850,20850,0
|
|
20241107,181200,722531850,20850,20850,20850,20850,0
|
|
20241107,181100,722531850,20850,20850,20850,20850,0
|
|
20241107,181000,722531850,20850,20850,20850,20850,0
|
|
20241107,180900,722531850,20850,20850,20850,20850,0
|
|
20241107,180800,722531850,20850,20850,20850,20850,781
|
|
20241107,180700,722531850,20850,20850,20850,20850,0
|
|
20241107,180600,722531850,20850,20850,20850,20850,0
|
|
20241107,180500,722531850,20850,20850,20850,20850,0
|
|
20241107,180400,722531850,20850,20850,20850,20850,0
|
|
20241107,180300,722531850,20850,20850,20850,20850,0
|
|
20241107,180200,722531850,20850,20850,20850,20850,0
|
|
20241107,180100,722531850,20850,20850,20850,20850,0
|
|
20241107,180000,722531850,20850,20850,20850,20850,0
|
|
20241107,175900,722531850,20850,20850,20850,20850,0
|
|
20241107,175800,722531850,20850,20850,20850,20850,0
|
|
20241107,175700,722531850,20850,20850,20850,20850,0
|
|
20241107,175600,722531850,20850,20850,20850,20850,0
|
|
20241107,175500,722531850,20850,20850,20850,20850,0
|
|
20241107,175400,722531850,20850,20850,20850,20850,0
|
|
20241107,175300,722531850,20850,20850,20850,20850,0
|
|
20241107,175200,722531850,20850,20850,20850,20850,0
|
|
20241107,175100,722531850,20850,20850,20850,20850,0
|
|
20241107,175000,722531850,20850,20850,20850,20850,0
|
|
20241107,174900,722531850,20850,20850,20850,20850,0
|
|
20241107,174800,722531850,20850,20850,20850,20850,0
|
|
20241107,174700,722531850,20850,20850,20850,20850,0
|
|
20241107,174600,722531850,20850,20850,20850,20850,0
|
|
20241107,174500,722531850,20850,20850,20850,20850,0
|
|
20241107,174400,722531850,20850,20850,20850,20850,0
|
|
20241107,174300,722531850,20850,20850,20850,20850,0
|
|
20241107,174200,722531850,20850,20850,20850,20850,0
|
|
20241107,174100,722531850,20850,20850,20850,20850,0
|
|
20241107,174000,722531850,20850,20850,20850,20850,0
|
|
20241107,173900,722531850,20850,20850,20850,20850,0
|
|
20241107,173800,722531850,20850,20850,20850,20850,781
|
|
20241107,173700,722531850,20850,20850,20850,20850,0
|
|
20241107,173600,722531850,20850,20850,20850,20850,0
|
|
20241107,173500,722531850,20850,20850,20850,20850,0
|
|
20241107,173400,722531850,20850,20850,20850,20850,0
|
|
20241107,173300,722531850,20850,20850,20850,20850,0
|
|
20241107,173200,722531850,20850,20850,20850,20850,0
|
|
20241107,173100,722531850,20850,20850,20850,20850,0
|
|
20241107,173000,722531850,20850,20850,20850,20850,0
|
|
20241107,172900,722531850,20850,20850,20850,20850,0
|
|
20241107,172800,722531850,20850,20850,20850,20850,0
|
|
20241107,172700,722531850,20850,20850,20850,20850,0
|
|
20241107,172600,722531850,20850,20850,20850,20850,0
|
|
20241107,172500,722531850,20850,20850,20850,20850,0
|
|
20241107,172400,722531850,20850,20850,20850,20850,0
|
|
20241107,172300,722531850,20850,20850,20850,20850,0
|
|
20241107,172200,722531850,20850,20850,20850,20850,0
|
|
20241107,172100,722531850,20850,20850,20850,20850,0
|
|
20241107,172000,722531850,20850,20850,20850,20850,0
|
|
20241107,171900,722531850,20850,20850,20850,20850,0
|
|
20241107,171800,722531850,20850,20850,20850,20850,0
|
|
20241107,171700,722531850,20850,20850,20850,20850,0
|
|
20241107,171600,722531850,20850,20850,20850,20850,0
|
|
20241107,171500,722531850,20850,20850,20850,20850,0
|
|
20241107,171400,722531850,20850,20850,20850,20850,0
|
|
20241107,171300,722531850,20850,20850,20850,20850,0
|
|
20241107,171200,722531850,20850,20850,20850,20850,0
|
|
20241107,171100,722531850,20850,20850,20850,20850,0
|
|
20241107,171000,722531850,20850,20850,20850,20850,0
|
|
20241107,170900,722531850,20850,20850,20850,20850,0
|
|
20241107,170800,722531850,20850,20850,20850,20850,781
|
|
20241107,170700,722531850,20850,20850,20850,20850,0
|
|
20241107,170600,722531850,20850,20850,20850,20850,0
|
|
20241107,170500,722531850,20850,20850,20850,20850,0
|
|
20241107,170400,722531850,20850,20850,20850,20850,0
|
|
20241107,170300,722531850,20850,20850,20850,20850,0
|
|
20241107,170200,722531850,20850,20850,20850,20850,0
|
|
20241107,170100,722531850,20850,20850,20850,20850,0
|
|
20241107,170000,722531850,20850,20850,20850,20850,0
|
|
20241107,165900,722531850,20850,20850,20850,20850,0
|
|
20241107,165800,722531850,20850,20850,20850,20850,0
|
|
20241107,165700,722531850,20850,20850,20850,20850,0
|
|
20241107,165600,722531850,20850,20850,20850,20850,0
|
|
20241107,165500,722531850,20850,20850,20850,20850,0
|
|
20241107,165400,722531850,20850,20850,20850,20850,0
|
|
20241107,165300,722531850,20850,20850,20850,20850,0
|
|
20241107,165200,722531850,20850,20850,20850,20850,0
|
|
20241107,165100,722531850,20850,20850,20850,20850,0
|
|
20241107,165000,722531850,20850,20850,20850,20850,0
|
|
20241107,164900,722531850,20850,20850,20850,20850,0
|
|
20241107,164800,722531850,20850,20850,20850,20850,0
|
|
20241107,164700,722531850,20850,20850,20850,20850,0
|
|
20241107,164600,722531850,20850,20850,20850,20850,0
|
|
20241107,164500,722531850,20850,20850,20850,20850,0
|
|
20241107,164400,722531850,20850,20850,20850,20850,0
|
|
20241107,164300,722531850,20850,20850,20850,20850,0
|
|
20241107,164200,722531850,20850,20850,20850,20850,0
|
|
20241107,164100,722531850,20850,20850,20850,20850,0
|
|
20241107,164000,722531850,20850,20850,20850,20850,0
|
|
20241107,163900,722531850,20850,20850,20850,20850,0
|
|
20241107,163800,722531850,20850,20850,20850,20850,781
|
|
20241107,163700,722531850,20850,20850,20850,20850,0
|
|
20241107,163600,722531850,20850,20850,20850,20850,0
|
|
20241107,163500,722531850,20850,20850,20850,20850,0
|
|
20241107,163400,722531850,20850,20850,20850,20850,0
|
|
20241107,163300,722531850,20850,20850,20850,20850,0
|
|
20241107,163200,722531850,20850,20850,20850,20850,0
|
|
20241107,163100,722531850,20850,20850,20850,20850,0
|
|
20241107,163000,722531850,20850,20850,20850,20850,0
|
|
20241107,162900,722531850,20850,20850,20850,20850,0
|
|
20241107,162800,722531850,20850,20850,20850,20850,0
|
|
20241107,162700,722531850,20850,20850,20850,20850,0
|
|
20241107,162600,722531850,20850,20850,20850,20850,0
|
|
20241107,162500,722531850,20850,20850,20850,20850,0
|
|
20241107,162400,722531850,20850,20850,20850,20850,0
|
|
20241107,162300,722531850,20850,20850,20850,20850,0
|
|
20241107,162200,722531850,20850,20850,20850,20850,0
|
|
20241107,162100,722531850,20850,20850,20850,20850,0
|
|
20241107,162000,722531850,20850,20850,20850,20850,0
|
|
20241107,161900,722531850,20850,20850,20850,20850,0
|
|
20241107,161800,722531850,20850,20850,20850,20850,0
|
|
20241107,161700,722531850,20850,20850,20850,20850,0
|
|
20241107,161600,722531850,20850,20850,20850,20850,0
|
|
20241107,161500,722531850,20850,20850,20850,20850,0
|
|
20241107,161400,722531850,20850,20850,20850,20850,0
|
|
20241107,161300,722531850,20850,20850,20850,20850,0
|
|
20241107,161200,722531850,20850,20850,20850,20850,0
|
|
20241107,161100,722531850,20850,20850,20850,20850,0
|
|
20241107,161000,722531850,20850,20850,20850,20850,0
|
|
20241107,160900,722531850,20850,20850,20850,20850,0
|
|
20241107,160800,722531850,20850,20850,20850,20850,781
|
|
20241107,160700,722531850,20850,20850,20850,20850,0
|
|
20241107,160600,722531850,20850,20850,20850,20850,0
|
|
20241107,160500,722531850,20850,20850,20850,20850,0
|
|
20241107,160400,722531850,20850,20850,20850,20850,0
|
|
20241107,160300,722531850,20850,20850,20850,20850,0
|
|
20241107,160200,722531850,20850,20850,20850,20850,0
|
|
20241107,160100,722531850,20850,20850,20850,20850,0
|
|
20241107,160000,722531850,20850,20850,20850,20850,0
|
|
20241107,155900,722531850,20850,20850,20850,20850,0
|
|
20241107,155800,722531850,20850,20850,20850,20850,0
|
|
20241107,155700,722531850,20850,20850,20850,20850,0
|
|
20241107,155600,722531850,20850,20850,20850,20850,0
|
|
20241107,155500,722531850,20850,20850,20850,20850,0
|
|
20241107,155400,722531850,20850,20850,20850,20850,0
|
|
20241107,155300,722531850,20850,20850,20850,20850,0
|
|
20241107,155200,722531850,20850,20850,20850,20850,0
|
|
20241107,155100,722531850,20850,20850,20850,20850,0
|
|
20241107,155000,722531850,20850,20850,20850,20850,0
|
|
20241107,154900,722531850,20850,20850,20850,20850,0
|
|
20241107,154800,722531850,20850,20850,20850,20850,0
|
|
20241107,154700,722531850,20850,20850,20850,20850,0
|
|
20241107,154600,722531850,20850,20850,20850,20850,0
|
|
20241107,154500,722531850,20850,20850,20850,20850,0
|
|
20241107,154400,722531850,20850,20850,20850,20850,0
|
|
20241107,154300,722531850,20850,20850,20850,20850,0
|
|
20241107,154200,722531850,20850,20850,20850,20850,0
|
|
20241107,154100,722531850,20850,20850,20850,20850,0
|
|
20241107,154000,722531850,20850,20850,20850,20850,0
|
|
20241107,153900,722531850,20850,20850,20850,20850,0
|
|
20241107,153800,722531850,20850,20850,20850,20850,781
|
|
20241107,153700,722531850,20850,20850,20850,20850,0
|
|
20241107,153600,722531850,20850,20850,20850,20850,0
|
|
20241107,153500,722531850,20850,20850,20850,20850,0
|
|
20241107,153400,722531850,20850,20850,20850,20850,0
|
|
20241107,153300,722531850,20850,20850,20850,20850,0
|
|
20241107,153200,722531850,20850,20850,20850,20850,0
|
|
20241107,153100,722531850,20850,20850,20850,20850,0
|
|
20241107,153000,722531850,20850,20850,20850,20850,781
|
|
20241107,152900,706248000,20900,20900,20900,20900,0
|
|
20241107,152800,706248000,20900,20900,20900,20900,0
|
|
20241107,152700,706248000,20900,20900,20900,20900,0
|
|
20241107,152600,706248000,20900,20900,20900,20900,0
|
|
20241107,152500,706248000,20900,20900,20900,20900,0
|
|
20241107,152400,706248000,20900,20900,20900,20900,0
|
|
20241107,152300,706248000,20900,20900,20900,20900,0
|
|
20241107,152200,706248000,20900,20900,20900,20900,0
|
|
20241107,152100,706248000,20900,20900,20900,20900,0
|
|
20241107,152000,706248000,20900,20900,20900,20900,0
|
|
20241107,151900,706248000,20900,20900,20900,20850,8
|
|
20241107,151800,706081100,20950,20900,20950,20850,211
|
|
20241107,151700,701675600,20850,20900,20900,20850,41
|
|
20241107,151600,700820600,20850,20900,20900,20850,251
|
|
20241107,151500,695587200,20900,20950,20950,20850,155
|
|
20241107,151400,692352400,20900,20950,20950,20900,30
|
|
20241107,151300,691725350,20950,20950,20950,20950,32
|
|
20241107,151200,691054950,21000,21000,21000,21000,23
|
|
20241107,151100,690571950,21000,21000,21000,21000,1
|
|
20241107,151000,690550950,21050,20900,21050,20900,493
|
|
20241107,150900,680231200,21000,21000,21000,21000,0
|
|
20241107,150800,680231200,21000,21000,21000,21000,0
|
|
20241107,150700,680231200,21000,20950,21000,20950,13
|
|
20241107,150600,679958750,20950,20950,20950,20950,0
|
|
20241107,150500,679958750,20950,20950,20950,20950,0
|
|
20241107,150400,679958750,20950,20950,20950,20950,0
|
|
20241107,150300,679958750,20950,20950,20950,20950,29
|
|
20241107,150200,679351200,21000,21000,21000,21000,11
|
|
20241107,150100,679120200,21000,21000,21000,21000,10
|
|
20241107,150000,678910200,21050,21050,21050,21050,0
|
|
20241107,145900,678910200,21050,21050,21050,21050,1
|
|
20241107,145800,678889150,21050,21050,21050,21050,0
|
|
20241107,145700,678889150,21050,20950,21050,20950,32
|
|
20241107,145600,678218650,20950,20950,20950,20950,0
|
|
20241107,145500,678218650,20950,20950,20950,20950,1
|
|
20241107,145400,678197700,20900,20900,20900,20900,3
|
|
20241107,145300,678135000,20900,20900,20950,20900,59
|
|
20241107,145200,676901800,20900,20950,20950,20900,37
|
|
20241107,145100,676127050,20900,20950,20950,20900,31
|
|
20241107,145000,675479000,20900,20950,20950,20900,3
|
|
20241107,144900,675416250,20900,20900,20900,20900,31
|
|
20241107,144800,674768350,20900,20900,20900,20900,300
|
|
20241107,144700,668498350,20950,20950,20950,20950,0
|
|
20241107,144600,668498350,20950,20950,20950,20950,2
|
|
20241107,144500,668456450,20950,20950,20950,20950,1
|
|
20241107,144400,668435500,20950,20950,20950,20950,0
|
|
20241107,144300,668435500,20950,20950,20950,20950,0
|
|
20241107,144200,668435500,20950,20950,20950,20950,0
|
|
20241107,144100,668435500,20950,20950,20950,20950,50
|
|
20241107,144000,667388000,20950,20950,20950,20950,0
|
|
20241107,143900,667388000,20950,20950,20950,20950,0
|
|
20241107,143800,667388000,20950,20950,20950,20950,1
|
|
20241107,143700,667367050,20950,20950,20950,20950,1
|
|
20241107,143600,667346100,20900,20950,20950,20900,113
|
|
20241107,143500,664979600,20950,20950,20950,20950,23
|
|
20241107,143400,664497750,21000,21000,21000,21000,2
|
|
20241107,143300,664455750,20950,20950,20950,20950,600
|
|
20241107,143200,651885750,21000,21000,21000,21000,10
|
|
20241107,143100,651675750,21000,21000,21000,21000,8
|
|
20241107,143000,651507750,21000,21000,21000,21000,0
|
|
20241107,142900,651507750,21000,21000,21000,21000,4
|
|
20241107,142800,651423750,21000,21000,21000,21000,49
|
|
20241107,142700,650394750,21050,21050,21050,21050,1
|
|
20241107,142600,650373700,21000,21000,21000,21000,0
|
|
20241107,142500,650373700,21000,21000,21000,21000,19
|
|
20241107,142400,649974700,21100,21100,21100,21100,0
|
|
20241107,142300,649974700,21100,21100,21100,21100,0
|
|
20241107,142200,649974700,21100,21100,21100,21100,5
|
|
20241107,142100,649869200,21000,21000,21000,21000,501
|
|
20241107,142000,639348200,21050,21050,21050,21050,6
|
|
20241107,141900,639221900,21050,21050,21050,21000,385
|
|
20241107,141800,631135850,21100,21100,21100,21100,0
|
|
20241107,141700,631135850,21100,21100,21100,21100,0
|
|
20241107,141600,631135850,21100,21100,21100,21100,0
|
|
20241107,141500,631135850,21100,21100,21100,21100,0
|
|
20241107,141400,631135850,21100,21150,21150,21100,13
|
|
20241107,141300,630860950,21150,21150,21150,21150,0
|
|
20241107,141200,630860950,21150,21150,21150,21150,0
|
|
20241107,141100,630860950,21150,21100,21150,21100,2
|
|
20241107,141000,630818700,21050,21050,21050,21050,0
|
|
20241107,140900,630818700,21050,21050,21050,21050,100
|
|
20241107,140800,628713700,21200,21200,21200,21200,52
|
|
20241107,140700,627611300,21050,21050,21050,21050,0
|
|
20241107,140600,627611300,21050,21100,21100,21050,48
|
|
20241107,140500,626600800,21150,21150,21150,21150,1
|
|
20241107,140400,626579650,21100,21100,21100,21100,3
|
|
20241107,140300,626516350,21150,21150,21150,21150,1
|
|
20241107,140200,626495200,21100,21100,21100,21100,1
|
|
20241107,140100,626474100,21100,21100,21100,21100,6
|
|
20241107,140000,626347500,21100,21100,21150,21050,66
|
|
20241107,135900,624957800,21150,21150,21150,21150,1
|
|
20241107,135800,624936650,21050,21050,21050,21050,22
|
|
20241107,135700,624473550,21100,21100,21100,21100,5
|
|
20241107,135600,624368050,21150,21150,21150,21150,0
|
|
20241107,135500,624368050,21150,21150,21150,21150,3
|
|
20241107,135400,624304600,21200,21200,21200,21200,1
|
|
20241107,135300,624283400,21150,21150,21150,21150,2
|
|
20241107,135200,624241100,21150,21150,21150,21150,5
|
|
20241107,135100,624135350,21100,21100,21100,21100,63
|
|
20241107,135000,622806050,21100,21100,21100,21100,0
|
|
20241107,134900,622806050,21100,21100,21100,21100,0
|
|
20241107,134800,622806050,21100,21100,21100,21100,35
|
|
20241107,134700,622067550,21200,21200,21200,21200,0
|
|
20241107,134600,622067550,21200,21200,21200,21200,24
|
|
20241107,134500,621558750,21100,21100,21100,21100,5
|
|
20241107,134400,621453250,21050,21050,21050,21050,0
|
|
20241107,134300,621453250,21050,21050,21050,21050,0
|
|
20241107,134200,621453250,21050,21050,21050,21050,0
|
|
20241107,134100,621453250,21050,21050,21050,21050,0
|
|
20241107,134000,621453250,21050,21050,21050,21050,0
|
|
20241107,133900,621453250,21050,21050,21050,21050,32
|
|
20241107,133800,620779650,21050,21050,21050,21050,40
|
|
20241107,133700,619937650,21050,21050,21050,21050,3
|
|
20241107,133600,619874500,21050,21050,21050,21050,0
|
|
20241107,133500,619874500,21050,21050,21050,21050,0
|
|
20241107,133400,619874500,21050,21050,21050,21050,0
|
|
20241107,133300,619874500,21050,21050,21050,21050,0
|
|
20241107,133200,619874500,21050,21050,21050,21050,0
|
|
20241107,133100,619874500,21050,21200,21200,21050,456
|
|
20241107,133000,610235900,21300,21300,21300,21300,0
|
|
20241107,132900,610235900,21300,21200,21300,21200,101
|
|
20241107,132800,608094600,21200,21250,21250,21200,101
|
|
20241107,132700,605948900,21250,21250,21250,21250,0
|
|
20241107,132600,605948900,21250,21250,21250,21200,24
|
|
20241107,132500,605439800,21250,21250,21250,21250,5
|
|
20241107,132400,605333550,21200,21250,21250,21200,28
|
|
20241107,132300,604738800,21250,21250,21250,21250,2
|
|
20241107,132200,604696300,21250,21250,21250,21250,3
|
|
20241107,132100,604632550,21250,21250,21250,21250,5
|
|
20241107,132000,604526300,21250,21250,21250,21250,3
|
|
20241107,131900,604462550,21200,21200,21200,21200,0
|
|
20241107,131800,604462550,21200,21200,21200,21200,8
|
|
20241107,131700,604292950,21250,21250,21250,21250,0
|
|
20241107,131600,604292950,21250,21250,21250,21250,0
|
|
20241107,131500,604292950,21250,21250,21250,21250,1
|
|
20241107,131400,604271700,21200,21200,21200,21200,0
|
|
20241107,131300,604271700,21200,21200,21200,21200,0
|
|
20241107,131200,604271700,21200,21200,21200,21200,0
|
|
20241107,131100,604271700,21200,21200,21200,21200,16
|
|
20241107,131000,603932500,21200,21200,21250,21200,57
|
|
20241107,130900,602724050,21200,21200,21200,21200,0
|
|
20241107,130800,602724050,21200,21200,21200,21200,1
|
|
20241107,130700,602702850,21200,21200,21200,21200,58
|
|
20241107,130600,601473250,21200,21200,21200,21200,0
|
|
20241107,130500,601473250,21200,21200,21200,21200,0
|
|
20241107,130400,601473250,21200,21200,21200,21200,0
|
|
20241107,130300,601473250,21200,21200,21200,21200,0
|
|
20241107,130200,601473250,21200,21200,21200,21200,0
|
|
20241107,130100,601473250,21200,21200,21200,21200,40
|
|
20241107,130000,600625250,21200,21200,21200,21200,0
|
|
20241107,125900,600625250,21200,21200,21200,21200,0
|
|
20241107,125800,600625250,21200,21200,21200,21200,0
|
|
20241107,125700,600625250,21200,21200,21200,21200,0
|
|
20241107,125600,600625250,21200,21200,21200,21200,40
|
|
20241107,125500,599777250,21300,21300,21300,21300,0
|
|
20241107,125400,599777250,21300,21300,21300,21300,0
|
|
20241107,125300,599777250,21300,21300,21300,21300,0
|
|
20241107,125200,599777250,21300,21300,21300,21300,0
|
|
20241107,125100,599777250,21300,21300,21300,21300,2
|
|
20241107,125000,599734650,21300,21300,21300,21300,1
|
|
20241107,124900,599713350,21300,21300,21300,21300,0
|
|
20241107,124800,599713350,21300,21300,21300,21300,0
|
|
20241107,124700,599713350,21300,21300,21300,21300,1
|
|
20241107,124600,599692050,21300,21300,21300,21300,0
|
|
20241107,124500,599692050,21300,21300,21300,21300,4
|
|
20241107,124400,599606850,21300,21300,21300,21300,2
|
|
20241107,124300,599564250,21250,21250,21250,21250,0
|
|
20241107,124200,599564250,21250,21250,21250,21250,30
|
|
20241107,124100,598926750,21250,21250,21250,21250,7
|
|
20241107,124000,598778000,21350,21350,21350,21350,0
|
|
20241107,123900,598778000,21350,21250,21350,21250,51
|
|
20241107,123800,597694150,21300,21300,21300,21300,1
|
|
20241107,123700,597672850,21250,21250,21250,21250,0
|
|
20241107,123600,597672850,21250,21300,21300,21250,18
|
|
20241107,123500,597290000,21300,21300,21300,21300,16
|
|
20241107,123400,596949200,21350,21350,21350,21350,1
|
|
20241107,123300,596927850,21400,21400,21400,21400,0
|
|
20241107,123200,596927850,21400,21400,21400,21400,0
|
|
20241107,123100,596927850,21400,21400,21400,21400,8
|
|
20241107,123000,596756650,21400,21400,21400,21400,0
|
|
20241107,122900,596756650,21400,21350,21400,21350,2
|
|
20241107,122800,596713900,21350,21350,21350,21350,139
|
|
20241107,122700,593746250,21350,21350,21350,21350,0
|
|
20241107,122600,593746250,21350,21350,21350,21350,0
|
|
20241107,122500,593746250,21350,21300,21350,21300,6
|
|
20241107,122400,593618400,21300,21300,21300,21300,0
|
|
20241107,122300,593618400,21300,21300,21300,21300,90
|
|
20241107,122200,591701400,21300,21300,21300,21300,0
|
|
20241107,122100,591701400,21300,21300,21300,21300,0
|
|
20241107,122000,591701400,21300,21300,21300,21300,100
|
|
20241107,121900,589571400,21300,21400,21400,21300,2
|
|
20241107,121800,589528700,21300,21300,21300,21300,1
|
|
20241107,121700,589507400,21250,21300,21300,21250,201
|
|
20241107,121600,585226150,21300,21300,21300,21300,0
|
|
20241107,121500,585226150,21300,21300,21300,21300,5
|
|
20241107,121400,585119650,21300,21400,21400,21300,2
|
|
20241107,121300,585076950,21350,21350,21350,21350,1
|
|
20241107,121200,585055600,21300,21250,21300,21250,174
|
|
20241107,121100,581349450,21300,21300,21300,21300,0
|
|
20241107,121000,581349450,21300,21300,21300,21300,1
|
|
20241107,120900,581328150,21250,21250,21250,21250,0
|
|
20241107,120800,581328150,21250,21250,21250,21250,0
|
|
20241107,120700,581328150,21250,21250,21250,21250,0
|
|
20241107,120600,581328150,21250,21250,21250,21250,1
|
|
20241107,120500,581306900,21250,21250,21250,21250,0
|
|
20241107,120400,581306900,21250,21250,21250,21250,0
|
|
20241107,120300,581306900,21250,21300,21300,21250,39
|
|
20241107,120200,580476500,21300,21300,21300,21300,3
|
|
20241107,120100,580412600,21250,21250,21250,21250,2
|
|
20241107,120000,580370100,21200,21200,21200,21200,0
|
|
20241107,115900,580370100,21200,21200,21200,21200,1
|
|
20241107,115800,580348900,21250,21250,21250,21250,100
|
|
20241107,115700,578223900,21250,21250,21250,21250,6
|
|
20241107,115600,578096400,21250,21250,21250,21250,0
|
|
20241107,115500,578096400,21250,21250,21250,21250,0
|
|
20241107,115400,578096400,21250,21250,21250,21250,0
|
|
20241107,115300,578096400,21250,21250,21250,21250,0
|
|
20241107,115200,578096400,21250,21150,21250,21150,24
|
|
20241107,115100,577588700,21100,21100,21100,21100,1
|
|
20241107,115000,577567600,21150,21150,21200,21150,9
|
|
20241107,114900,577377150,21250,21250,21250,21250,0
|
|
20241107,114800,577377150,21250,21200,21250,21200,4
|
|
20241107,114700,577292200,21200,21200,21200,21200,0
|
|
20241107,114600,577292200,21200,21200,21200,21200,0
|
|
20241107,114500,577292200,21200,21250,21250,21200,7
|
|
20241107,114400,577143650,21250,21250,21250,21250,0
|
|
20241107,114300,577143650,21250,21250,21250,21250,0
|
|
20241107,114200,577143650,21250,21250,21250,21250,1
|
|
20241107,114100,577122400,21150,21150,21150,21150,0
|
|
20241107,114000,577122400,21150,21150,21150,21150,36
|
|
20241107,113900,576361000,21100,21100,21100,21100,0
|
|
20241107,113800,576361000,21100,21100,21100,21100,0
|
|
20241107,113700,576361000,21100,21150,21150,21100,10
|
|
20241107,113600,576149700,21150,21150,21150,21150,50
|
|
20241107,113500,575092200,21150,21150,21150,21150,8
|
|
20241107,113400,574923000,21100,21100,21100,21100,1
|
|
20241107,113300,574901900,21150,21150,21150,21150,0
|
|
20241107,113200,574901900,21150,21150,21150,21150,0
|
|
20241107,113100,574901900,21150,21150,21150,21150,0
|
|
20241107,113000,574901900,21150,21150,21150,21150,12
|
|
20241107,112900,574648100,21150,21000,21150,21000,4
|
|
20241107,112800,574563650,21100,21100,21100,21100,25
|
|
20241107,112700,574036150,21100,21100,21100,21100,0
|
|
20241107,112600,574036150,21100,21100,21100,21100,11
|
|
20241107,112500,573804050,21100,21100,21100,21100,70
|
|
20241107,112400,572327050,21100,21050,21100,21050,51
|
|
20241107,112300,571251450,21050,21000,21050,21000,204
|
|
20241107,112200,566967350,20950,20950,20950,20950,0
|
|
20241107,112100,566967350,20950,20950,20950,20950,0
|
|
20241107,112000,566967350,20950,20950,20950,20950,5
|
|
20241107,111900,566862600,21000,21000,21000,21000,2
|
|
20241107,111800,566820600,20800,20800,20800,20800,1
|
|
20241107,111700,566799800,21000,21000,21000,21000,1
|
|
20241107,111600,566778800,20850,20850,20850,20850,271
|
|
20241107,111500,561128450,20850,20850,20850,20850,0
|
|
20241107,111400,561128450,20850,20950,20950,20850,119
|
|
20241107,111300,558641850,20900,20900,20900,20900,0
|
|
20241107,111200,558641850,20900,20900,20900,20900,1
|
|
20241107,111100,558620950,20900,20900,20900,20900,0
|
|
20241107,111000,558620950,20900,20900,20900,20900,0
|
|
20241107,110900,558620950,20900,21000,21000,20900,205
|
|
20241107,110800,554316100,20950,20950,20950,20900,10
|
|
20241107,110700,554106650,20950,20950,20950,20950,1
|
|
20241107,110600,554085700,20900,21000,21000,20900,39
|
|
20241107,110500,553266900,21000,21000,21000,21000,1
|
|
20241107,110400,553245900,20900,20900,20900,20900,139
|
|
20241107,110300,550340800,20900,20850,20900,20850,16
|
|
20241107,110200,550007150,20850,20850,20850,20850,0
|
|
20241107,110100,550007150,20850,20850,20850,20850,1
|
|
20241107,110000,549986300,20800,20800,20800,20800,0
|
|
20241107,105900,549986300,20800,20850,20850,20800,300
|
|
20241107,105800,543731350,20850,20850,20850,20850,46
|
|
20241107,105700,542772250,20850,20850,20850,20850,0
|
|
20241107,105600,542772250,20850,20850,20850,20850,9
|
|
20241107,105500,542584600,20800,20800,20800,20750,130
|
|
20241107,105400,539885100,20800,20800,20800,20800,51
|
|
20241107,105300,538824300,20850,20850,20850,20850,44
|
|
20241107,105200,537906900,20850,20850,20850,20850,2
|
|
20241107,105100,537865200,20850,20850,20850,20750,17
|
|
20241107,105000,537511500,20800,20800,20800,20800,2
|
|
20241107,104900,537469900,20800,20800,20800,20800,0
|
|
20241107,104800,537469900,20800,20800,20800,20800,20
|
|
20241107,104700,537053900,20800,20800,20800,20800,31
|
|
20241107,104600,536409100,20800,20800,20800,20800,2
|
|
20241107,104500,536367500,20800,20800,20800,20800,2
|
|
20241107,104400,536325900,20850,20800,20850,20800,6
|
|
20241107,104300,536200950,20850,20850,20850,20800,132
|
|
20241107,104200,533455150,20800,20800,20850,20800,279
|
|
20241107,104100,527651850,20850,20800,20850,20800,138
|
|
20241107,104000,524781300,20800,20800,20800,20800,30
|
|
20241107,103900,524157300,20800,20800,20800,20700,120
|
|
20241107,103800,521667400,20800,20800,20800,20800,1
|
|
20241107,103700,521646600,20800,20800,20800,20800,0
|
|
20241107,103600,521646600,20800,20800,20800,20800,10
|
|
20241107,103500,521438600,20800,20800,20800,20800,15
|
|
20241107,103400,521126600,20800,20700,20800,20700,17
|
|
20241107,103300,520774300,20700,20650,20700,20650,24
|
|
20241107,103200,520278600,20700,20700,20700,20700,4
|
|
20241107,103100,520195800,20650,20700,20700,20650,42
|
|
20241107,103000,519328400,20800,20800,20800,20800,5
|
|
20241107,102900,519224400,20800,20700,20800,20700,5
|
|
20241107,102800,519120800,20700,20700,20700,20700,3
|
|
20241107,102700,519058700,20800,20800,20800,20800,303
|
|
20241107,102600,512756300,20800,20800,20800,20800,1
|
|
20241107,102500,512735500,20750,20700,20750,20650,612
|
|
20241107,102400,500063450,20750,20750,20750,20750,75
|
|
20241107,102300,498507200,20750,20750,20750,20750,45
|
|
20241107,102200,497573450,20750,20750,20800,20750,101
|
|
20241107,102100,495473650,20750,20800,20800,20700,52
|
|
20241107,102000,494396600,20750,20750,20750,20750,296
|
|
20241107,101900,488254600,20800,20750,20800,20750,205
|
|
20241107,101800,484000800,20750,20650,20750,20650,11
|
|
20241107,101700,483773000,20700,20700,20700,20700,25
|
|
20241107,101600,483255500,20700,20700,20700,20700,49
|
|
20241107,101500,482241200,20700,20700,20700,20700,0
|
|
20241107,101400,482241200,20700,20750,20750,20700,7
|
|
20241107,101300,482096250,20700,20700,20700,20700,12
|
|
20241107,101200,481847850,20700,20650,20700,20650,130
|
|
20241107,101100,479158950,20650,20650,20700,20650,181
|
|
20241107,101000,475420050,20650,20700,20700,20650,117
|
|
20241107,100900,472998500,20700,20650,20750,20650,80
|
|
20241107,100800,471342250,20750,20700,20750,20700,52
|
|
20241107,100700,470263600,20750,20650,20750,20600,236
|
|
20241107,100600,465398400,20650,20700,20700,20650,13
|
|
20241107,100500,465129900,20750,20750,20750,20750,2
|
|
20241107,100400,465088400,20750,20750,20750,20750,1
|
|
20241107,100300,465067650,20650,20750,20750,20650,248
|
|
20241107,100200,459922400,20800,20800,20800,20800,11
|
|
20241107,100100,459693600,20750,20650,20750,20650,448
|
|
20241107,100000,450433100,20600,20650,20650,20600,192
|
|
20241107,095900,446475800,20650,20700,20700,20650,919
|
|
20241107,095800,427472500,20750,20800,20800,20750,2
|
|
20241107,095700,427430950,20800,20800,20800,20800,1
|
|
20241107,095600,427410150,20750,20750,20750,20750,132
|
|
20241107,095500,424671150,20750,20750,20800,20750,13
|
|
20241107,095400,424400850,20750,20800,20800,20750,26
|
|
20241107,095300,423861300,20750,20700,20800,20700,51
|
|
20241107,095200,422804650,20700,20700,20700,20700,0
|
|
20241107,095100,422804650,20700,20700,20700,20700,0
|
|
20241107,095000,422804650,20700,20650,20700,20650,14
|
|
20241107,094900,422515500,20700,20700,20700,20650,27
|
|
20241107,094800,421957600,20700,20750,20750,20700,198
|
|
20241107,094700,417858850,20750,20750,20800,20750,227
|
|
20241107,094600,413148350,20800,20800,20800,20750,530
|
|
20241107,094500,402137850,20800,20750,20800,20750,115
|
|
20241107,094400,399745950,20800,20800,20900,20800,188
|
|
20241107,094300,395827450,20800,21050,21050,20800,755
|
|
20241107,094200,380078750,21050,20950,21050,20950,54
|
|
20241107,094100,378944700,21050,21050,21050,21050,2
|
|
20241107,094000,378902600,21050,20900,21050,20900,192
|
|
20241107,093900,374888800,21050,21000,21050,21000,217
|
|
20241107,093800,370330950,21000,20950,21000,20850,65
|
|
20241107,093700,368972150,20950,21000,21000,20900,564
|
|
20241107,093600,357177550,21000,20950,21000,20950,98
|
|
20241107,093500,355123950,21050,21050,21050,21050,1
|
|
20241107,093400,355102900,21000,20950,21000,20950,54
|
|
20241107,093300,353969150,21000,21000,21050,21000,66
|
|
20241107,093200,352583100,20950,21050,21050,20950,191
|
|
20241107,093100,348578250,21050,21050,21050,21050,1
|
|
20241107,093000,348557200,21050,21100,21100,21000,17
|
|
20241107,092900,348199450,21100,21150,21150,20950,988
|
|
20241107,092800,327440900,21150,21100,21150,21050,77
|
|
20241107,092700,325818000,21050,21150,21150,21050,748
|
|
20241107,092600,310048400,21250,21200,21250,21100,152
|
|
20241107,092500,306837450,21200,21250,21250,21200,13
|
|
20241107,092400,306561350,21200,21450,21450,21200,13
|
|
20241107,092300,306285350,21400,21300,21400,21100,1073
|
|
20241107,092200,283418850,21300,21300,21300,21300,12
|
|
20241107,092100,283163250,21400,21500,21500,21400,9
|
|
20241107,092000,282969950,21450,21400,21450,21400,68
|
|
20241107,091900,281512250,21400,21250,21400,21250,119
|
|
20241107,091800,278971750,21250,21400,21450,21250,173
|
|
20241107,091700,275263000,21450,21600,21600,21150,808
|
|
20241107,091600,258097650,21400,21400,21600,21300,193
|
|
20241107,091500,253956650,21400,21250,21400,21250,73
|
|
20241107,091400,252397800,21250,21100,21250,21100,238
|
|
20241107,091300,247365200,21050,21100,21100,21000,6069
|
|
20241107,091200,119798950,21100,21100,21100,21100,22
|
|
20241107,091100,119334750,21250,21200,21250,21100,351
|
|
20241107,091000,111927350,21200,21150,21200,21100,292
|
|
20241107,090900,105758600,21100,21050,21100,21050,120
|
|
20241107,090800,103232500,21050,21050,21100,21050,378
|
|
20241107,090700,95274200,21050,21350,21350,21000,1916
|
|
20241107,090600,54864300,21350,21350,21350,21350,22
|
|
20241107,090500,54394600,21350,21350,21350,21250,814
|
|
20241107,090400,37048450,21350,21500,21500,21350,479
|
|
20241107,090300,26794950,21450,21800,21800,21450,520
|
|
20241107,090200,15585000,21800,21850,21850,21550,87
|
|
20241107,090100,13701500,21850,21900,21900,21850,380
|
|
20241107,090000,5398400,21900,21950,21950,21800,247
|