671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,200800,541746140,20050,20050,20050,20050,612
|
|
20241111,200700,541746140,20050,20050,20050,20050,0
|
|
20241111,200600,541746140,20050,20050,20050,20050,0
|
|
20241111,200500,541746140,20050,20050,20050,20050,0
|
|
20241111,200400,541746140,20050,20050,20050,20050,0
|
|
20241111,200300,541746140,20050,20050,20050,20050,0
|
|
20241111,200200,541746140,20050,20050,20050,20050,0
|
|
20241111,200100,541746140,20050,20050,20050,20050,0
|
|
20241111,200000,541746140,20050,20050,20050,20050,0
|
|
20241111,195900,541746140,20050,20050,20050,20050,0
|
|
20241111,195800,541746140,20050,20050,20050,20050,0
|
|
20241111,195700,541746140,20050,20050,20050,20050,0
|
|
20241111,195600,541746140,20050,20050,20050,20050,0
|
|
20241111,195500,541746140,20050,20050,20050,20050,0
|
|
20241111,195400,541746140,20050,20050,20050,20050,0
|
|
20241111,195300,541746140,20050,20050,20050,20050,0
|
|
20241111,195200,541746140,20050,20050,20050,20050,0
|
|
20241111,195100,541746140,20050,20050,20050,20050,0
|
|
20241111,195000,541746140,20050,20050,20050,20050,0
|
|
20241111,194900,541746140,20050,20050,20050,20050,0
|
|
20241111,194800,541746140,20050,20050,20050,20050,0
|
|
20241111,194700,541746140,20050,20050,20050,20050,0
|
|
20241111,194600,541746140,20050,20050,20050,20050,0
|
|
20241111,194500,541746140,20050,20050,20050,20050,0
|
|
20241111,194400,541746140,20050,20050,20050,20050,0
|
|
20241111,194300,541746140,20050,20050,20050,20050,0
|
|
20241111,194200,541746140,20050,20050,20050,20050,0
|
|
20241111,194100,541746140,20050,20050,20050,20050,0
|
|
20241111,194000,541746140,20050,20050,20050,20050,0
|
|
20241111,193900,541746140,20050,20050,20050,20050,0
|
|
20241111,193800,541746140,20050,20050,20050,20050,612
|
|
20241111,193700,541746140,20050,20050,20050,20050,0
|
|
20241111,193600,541746140,20050,20050,20050,20050,0
|
|
20241111,193500,541746140,20050,20050,20050,20050,0
|
|
20241111,193400,541746140,20050,20050,20050,20050,0
|
|
20241111,193300,541746140,20050,20050,20050,20050,0
|
|
20241111,193200,541746140,20050,20050,20050,20050,0
|
|
20241111,193100,541746140,20050,20050,20050,20050,0
|
|
20241111,193000,541746140,20050,20050,20050,20050,0
|
|
20241111,192900,541746140,20050,20050,20050,20050,0
|
|
20241111,192800,541746140,20050,20050,20050,20050,0
|
|
20241111,192700,541746140,20050,20050,20050,20050,0
|
|
20241111,192600,541746140,20050,20050,20050,20050,0
|
|
20241111,192500,541746140,20050,20050,20050,20050,0
|
|
20241111,192400,541746140,20050,20050,20050,20050,0
|
|
20241111,192300,541746140,20050,20050,20050,20050,0
|
|
20241111,192200,541746140,20050,20050,20050,20050,0
|
|
20241111,192100,541746140,20050,20050,20050,20050,0
|
|
20241111,192000,541746140,20050,20050,20050,20050,0
|
|
20241111,191900,541746140,20050,20050,20050,20050,0
|
|
20241111,191800,541746140,20050,20050,20050,20050,0
|
|
20241111,191700,541746140,20050,20050,20050,20050,0
|
|
20241111,191600,541746140,20050,20050,20050,20050,0
|
|
20241111,191500,541746140,20050,20050,20050,20050,0
|
|
20241111,191400,541746140,20050,20050,20050,20050,0
|
|
20241111,191300,541746140,20050,20050,20050,20050,0
|
|
20241111,191200,541746140,20050,20050,20050,20050,0
|
|
20241111,191100,541746140,20050,20050,20050,20050,0
|
|
20241111,191000,541746140,20050,20050,20050,20050,0
|
|
20241111,190900,541746140,20050,20050,20050,20050,0
|
|
20241111,190800,541746140,20050,20050,20050,20050,612
|
|
20241111,190700,541746140,20050,20050,20050,20050,0
|
|
20241111,190600,541746140,20050,20050,20050,20050,0
|
|
20241111,190500,541746140,20050,20050,20050,20050,0
|
|
20241111,190400,541746140,20050,20050,20050,20050,0
|
|
20241111,190300,541746140,20050,20050,20050,20050,0
|
|
20241111,190200,541746140,20050,20050,20050,20050,0
|
|
20241111,190100,541746140,20050,20050,20050,20050,0
|
|
20241111,190000,541746140,20050,20050,20050,20050,0
|
|
20241111,185900,541746140,20050,20050,20050,20050,0
|
|
20241111,185800,541746140,20050,20050,20050,20050,0
|
|
20241111,185700,541746140,20050,20050,20050,20050,0
|
|
20241111,185600,541746140,20050,20050,20050,20050,0
|
|
20241111,185500,541746140,20050,20050,20050,20050,0
|
|
20241111,185400,541746140,20050,20050,20050,20050,0
|
|
20241111,185300,541746140,20050,20050,20050,20050,0
|
|
20241111,185200,541746140,20050,20050,20050,20050,0
|
|
20241111,185100,541746140,20050,20050,20050,20050,0
|
|
20241111,185000,541746140,20050,20050,20050,20050,0
|
|
20241111,184900,541746140,20050,20050,20050,20050,0
|
|
20241111,184800,541746140,20050,20050,20050,20050,0
|
|
20241111,184700,541746140,20050,20050,20050,20050,0
|
|
20241111,184600,541746140,20050,20050,20050,20050,0
|
|
20241111,184500,541746140,20050,20050,20050,20050,0
|
|
20241111,184400,541746140,20050,20050,20050,20050,0
|
|
20241111,184300,541746140,20050,20050,20050,20050,0
|
|
20241111,184200,541746140,20050,20050,20050,20050,0
|
|
20241111,184100,541746140,20050,20050,20050,20050,0
|
|
20241111,184000,541746140,20050,20050,20050,20050,0
|
|
20241111,183900,541746140,20050,20050,20050,20050,0
|
|
20241111,183800,541746140,20050,20050,20050,20050,612
|
|
20241111,183700,541746140,20050,20050,20050,20050,0
|
|
20241111,183600,541746140,20050,20050,20050,20050,0
|
|
20241111,183500,541746140,20050,20050,20050,20050,0
|
|
20241111,183400,541746140,20050,20050,20050,20050,0
|
|
20241111,183300,541746140,20050,20050,20050,20050,0
|
|
20241111,183200,541746140,20050,20050,20050,20050,0
|
|
20241111,183100,541746140,20050,20050,20050,20050,0
|
|
20241111,183000,541746140,20050,20050,20050,20050,0
|
|
20241111,182900,541746140,20050,20050,20050,20050,0
|
|
20241111,182800,541746140,20050,20050,20050,20050,0
|
|
20241111,182700,541746140,20050,20050,20050,20050,0
|
|
20241111,182600,541746140,20050,20050,20050,20050,0
|
|
20241111,182500,541746140,20050,20050,20050,20050,0
|
|
20241111,182400,541746140,20050,20050,20050,20050,0
|
|
20241111,182300,541746140,20050,20050,20050,20050,0
|
|
20241111,182200,541746140,20050,20050,20050,20050,0
|
|
20241111,182100,541746140,20050,20050,20050,20050,0
|
|
20241111,182000,541746140,20050,20050,20050,20050,0
|
|
20241111,181900,541746140,20050,20050,20050,20050,0
|
|
20241111,181800,541746140,20050,20050,20050,20050,0
|
|
20241111,181700,541746140,20050,20050,20050,20050,0
|
|
20241111,181600,541746140,20050,20050,20050,20050,0
|
|
20241111,181500,541746140,20050,20050,20050,20050,0
|
|
20241111,181400,541746140,20050,20050,20050,20050,0
|
|
20241111,181300,541746140,20050,20050,20050,20050,0
|
|
20241111,181200,541746140,20050,20050,20050,20050,0
|
|
20241111,181100,541746140,20050,20050,20050,20050,0
|
|
20241111,181000,541746140,20050,20050,20050,20050,0
|
|
20241111,180900,541746140,20050,20050,20050,20050,0
|
|
20241111,180800,541746140,20050,20050,20050,20050,612
|
|
20241111,180700,541746140,20050,20050,20050,20050,0
|
|
20241111,180600,541746140,20050,20050,20050,20050,0
|
|
20241111,180500,541746140,20050,20050,20050,20050,0
|
|
20241111,180400,541746140,20050,20050,20050,20050,0
|
|
20241111,180300,541746140,20050,20050,20050,20050,0
|
|
20241111,180200,541746140,20050,20050,20050,20050,0
|
|
20241111,180100,541746140,20050,20050,20050,20050,0
|
|
20241111,180000,541746140,20050,20050,20050,20050,0
|
|
20241111,175900,541746140,20050,20050,20050,20050,0
|
|
20241111,175800,541746140,20050,20050,20050,20050,0
|
|
20241111,175700,541746140,20050,20050,20050,20050,0
|
|
20241111,175600,541746140,20050,20050,20050,20050,0
|
|
20241111,175500,541746140,20050,20050,20050,20050,0
|
|
20241111,175400,541746140,20050,20050,20050,20050,0
|
|
20241111,175300,541746140,20050,20050,20050,20050,0
|
|
20241111,175200,541746140,20050,20050,20050,20050,0
|
|
20241111,175100,541746140,20050,20050,20050,20050,0
|
|
20241111,175000,541746140,20050,20050,20050,20050,0
|
|
20241111,174900,541746140,20050,20050,20050,20050,0
|
|
20241111,174800,541746140,20050,20050,20050,20050,0
|
|
20241111,174700,541746140,20050,20050,20050,20050,0
|
|
20241111,174600,541746140,20050,20050,20050,20050,0
|
|
20241111,174500,541746140,20050,20050,20050,20050,0
|
|
20241111,174400,541746140,20050,20050,20050,20050,0
|
|
20241111,174300,541746140,20050,20050,20050,20050,0
|
|
20241111,174200,541746140,20050,20050,20050,20050,0
|
|
20241111,174100,541746140,20050,20050,20050,20050,0
|
|
20241111,174000,541746140,20050,20050,20050,20050,0
|
|
20241111,173900,541746140,20050,20050,20050,20050,0
|
|
20241111,173800,541746140,20050,20050,20050,20050,612
|
|
20241111,173700,541746140,20050,20050,20050,20050,0
|
|
20241111,173600,541746140,20050,20050,20050,20050,0
|
|
20241111,173500,541746140,20050,20050,20050,20050,0
|
|
20241111,173400,541746140,20050,20050,20050,20050,0
|
|
20241111,173300,541746140,20050,20050,20050,20050,0
|
|
20241111,173200,541746140,20050,20050,20050,20050,0
|
|
20241111,173100,541746140,20050,20050,20050,20050,0
|
|
20241111,173000,541746140,20050,20050,20050,20050,0
|
|
20241111,172900,541746140,20050,20050,20050,20050,0
|
|
20241111,172800,541746140,20050,20050,20050,20050,0
|
|
20241111,172700,541746140,20050,20050,20050,20050,0
|
|
20241111,172600,541746140,20050,20050,20050,20050,0
|
|
20241111,172500,541746140,20050,20050,20050,20050,0
|
|
20241111,172400,541746140,20050,20050,20050,20050,0
|
|
20241111,172300,541746140,20050,20050,20050,20050,0
|
|
20241111,172200,541746140,20050,20050,20050,20050,0
|
|
20241111,172100,541746140,20050,20050,20050,20050,0
|
|
20241111,172000,541746140,20050,20050,20050,20050,0
|
|
20241111,171900,541746140,20050,20050,20050,20050,0
|
|
20241111,171800,541746140,20050,20050,20050,20050,0
|
|
20241111,171700,541746140,20050,20050,20050,20050,0
|
|
20241111,171600,541746140,20050,20050,20050,20050,0
|
|
20241111,171500,541746140,20050,20050,20050,20050,0
|
|
20241111,171400,541746140,20050,20050,20050,20050,0
|
|
20241111,171300,541746140,20050,20050,20050,20050,0
|
|
20241111,171200,541746140,20050,20050,20050,20050,0
|
|
20241111,171100,541746140,20050,20050,20050,20050,0
|
|
20241111,171000,541746140,20050,20050,20050,20050,0
|
|
20241111,170900,541746140,20050,20050,20050,20050,0
|
|
20241111,170800,541746140,20050,20050,20050,20050,612
|
|
20241111,170700,541746140,20050,20050,20050,20050,0
|
|
20241111,170600,541746140,20050,20050,20050,20050,0
|
|
20241111,170500,541746140,20050,20050,20050,20050,0
|
|
20241111,170400,541746140,20050,20050,20050,20050,0
|
|
20241111,170300,541746140,20050,20050,20050,20050,0
|
|
20241111,170200,541746140,20050,20050,20050,20050,0
|
|
20241111,170100,541746140,20050,20050,20050,20050,0
|
|
20241111,170000,541746140,20050,20050,20050,20050,0
|
|
20241111,165900,541746140,20050,20050,20050,20050,0
|
|
20241111,165800,541746140,20050,20050,20050,20050,0
|
|
20241111,165700,541746140,20050,20050,20050,20050,0
|
|
20241111,165600,541746140,20050,20050,20050,20050,0
|
|
20241111,165500,541746140,20050,20050,20050,20050,0
|
|
20241111,165400,541746140,20050,20050,20050,20050,0
|
|
20241111,165300,541746140,20050,20050,20050,20050,0
|
|
20241111,165200,541746140,20050,20050,20050,20050,0
|
|
20241111,165100,541746140,20050,20050,20050,20050,0
|
|
20241111,165000,541746140,20050,20050,20050,20050,0
|
|
20241111,164900,541746140,20050,20050,20050,20050,0
|
|
20241111,164800,541746140,20050,20050,20050,20050,0
|
|
20241111,164700,541746140,20050,20050,20050,20050,0
|
|
20241111,164600,541746140,20050,20050,20050,20050,0
|
|
20241111,164500,541746140,20050,20050,20050,20050,0
|
|
20241111,164400,541746140,20050,20050,20050,20050,0
|
|
20241111,164300,541746140,20050,20050,20050,20050,0
|
|
20241111,164200,541746140,20050,20050,20050,20050,0
|
|
20241111,164100,541746140,20050,20050,20050,20050,0
|
|
20241111,164000,541746140,20050,20050,20050,20050,0
|
|
20241111,163900,541746140,20050,20050,20050,20050,0
|
|
20241111,163800,541746140,20050,20050,20050,20050,612
|
|
20241111,163700,541746140,20050,20050,20050,20050,0
|
|
20241111,163600,541746140,20050,20050,20050,20050,0
|
|
20241111,163500,541746140,20050,20050,20050,20050,0
|
|
20241111,163400,541746140,20050,20050,20050,20050,0
|
|
20241111,163300,541746140,20050,20050,20050,20050,0
|
|
20241111,163200,541746140,20050,20050,20050,20050,0
|
|
20241111,163100,541746140,20050,20050,20050,20050,0
|
|
20241111,163000,541746140,20050,20050,20050,20050,0
|
|
20241111,162900,541746140,20050,20050,20050,20050,0
|
|
20241111,162800,541746140,20050,20050,20050,20050,0
|
|
20241111,162700,541746140,20050,20050,20050,20050,0
|
|
20241111,162600,541746140,20050,20050,20050,20050,0
|
|
20241111,162500,541746140,20050,20050,20050,20050,0
|
|
20241111,162400,541746140,20050,20050,20050,20050,0
|
|
20241111,162300,541746140,20050,20050,20050,20050,0
|
|
20241111,162200,541746140,20050,20050,20050,20050,0
|
|
20241111,162100,541746140,20050,20050,20050,20050,0
|
|
20241111,162000,541746140,20050,20050,20050,20050,0
|
|
20241111,161900,541746140,20050,20050,20050,20050,0
|
|
20241111,161800,541746140,20050,20050,20050,20050,0
|
|
20241111,161700,541746140,20050,20050,20050,20050,0
|
|
20241111,161600,541746140,20050,20050,20050,20050,0
|
|
20241111,161500,541746140,20050,20050,20050,20050,0
|
|
20241111,161400,541746140,20050,20050,20050,20050,0
|
|
20241111,161300,541746140,20050,20050,20050,20050,0
|
|
20241111,161200,541746140,20050,20050,20050,20050,0
|
|
20241111,161100,541746140,20050,20050,20050,20050,0
|
|
20241111,161000,541746140,20050,20050,20050,20050,0
|
|
20241111,160900,541746140,20050,20050,20050,20050,0
|
|
20241111,160800,541746140,20050,20050,20050,20050,612
|
|
20241111,160700,541746140,20050,20050,20050,20050,0
|
|
20241111,160600,541746140,20050,20050,20050,20050,0
|
|
20241111,160500,541746140,20050,20050,20050,20050,0
|
|
20241111,160400,541746140,20050,20050,20050,20050,0
|
|
20241111,160300,541746140,20050,20050,20050,20050,0
|
|
20241111,160200,541746140,20050,20050,20050,20050,0
|
|
20241111,160100,541746140,20050,20050,20050,20050,0
|
|
20241111,160000,541746140,20050,20050,20050,20050,0
|
|
20241111,155900,541746140,20050,20050,20050,20050,0
|
|
20241111,155800,541746140,20050,20050,20050,20050,0
|
|
20241111,155700,541746140,20050,20050,20050,20050,0
|
|
20241111,155600,541746140,20050,20050,20050,20050,0
|
|
20241111,155500,541746140,20050,20050,20050,20050,0
|
|
20241111,155400,541746140,20050,20050,20050,20050,0
|
|
20241111,155300,541746140,20050,20050,20050,20050,0
|
|
20241111,155200,541746140,20050,20050,20050,20050,0
|
|
20241111,155100,541746140,20050,20050,20050,20050,0
|
|
20241111,155000,541746140,20050,20050,20050,20050,0
|
|
20241111,154900,541746140,20050,20050,20050,20050,0
|
|
20241111,154800,541746140,20050,20050,20050,20050,0
|
|
20241111,154700,541746140,20050,20050,20050,20050,0
|
|
20241111,154600,541746140,20050,20050,20050,20050,0
|
|
20241111,154500,541746140,20050,20050,20050,20050,0
|
|
20241111,154400,541746140,20050,20050,20050,20050,0
|
|
20241111,154300,541746140,20050,20050,20050,20050,0
|
|
20241111,154200,541746140,20050,20050,20050,20050,0
|
|
20241111,154100,541746140,20050,20050,20050,20050,0
|
|
20241111,154000,541746140,20050,20050,20050,20050,0
|
|
20241111,153900,541746140,20050,20050,20050,20050,0
|
|
20241111,153800,541746140,20050,20050,20050,20050,612
|
|
20241111,153700,541746140,20050,20050,20050,20050,0
|
|
20241111,153600,541746140,20050,20050,20050,20050,0
|
|
20241111,153500,541746140,20050,20050,20050,20050,0
|
|
20241111,153400,541746140,20050,20050,20050,20050,0
|
|
20241111,153300,541746140,20050,20050,20050,20050,0
|
|
20241111,153200,541746140,20050,20050,20050,20050,0
|
|
20241111,153100,541746140,20050,20050,20050,20050,0
|
|
20241111,153000,541746140,20050,20050,20050,20050,612
|
|
20241111,152900,529475540,20100,20100,20100,20100,0
|
|
20241111,152800,529475540,20100,20100,20100,20100,0
|
|
20241111,152700,529475540,20100,20100,20100,20100,0
|
|
20241111,152600,529475540,20100,20100,20100,20100,0
|
|
20241111,152500,529475540,20100,20100,20100,20100,0
|
|
20241111,152400,529475540,20100,20100,20100,20100,0
|
|
20241111,152300,529475540,20100,20100,20100,20100,0
|
|
20241111,152200,529475540,20100,20100,20100,20100,0
|
|
20241111,152100,529475540,20100,20100,20100,20100,0
|
|
20241111,152000,529475540,20100,20100,20100,20100,0
|
|
20241111,151900,529475540,20100,20150,20150,20100,177
|
|
20241111,151800,525917340,20150,20150,20150,20150,0
|
|
20241111,151700,525917340,20150,20150,20150,20150,0
|
|
20241111,151600,525917340,20150,20150,20150,20150,1
|
|
20241111,151500,525897190,20100,20100,20100,20100,0
|
|
20241111,151400,525897190,20100,20100,20100,20100,63
|
|
20241111,151300,524630890,20100,20100,20100,20100,0
|
|
20241111,151200,524630890,20100,20100,20100,20100,1
|
|
20241111,151100,524610790,20200,20200,20200,20200,2
|
|
20241111,151000,524570390,20200,20150,20200,20150,426
|
|
20241111,150900,515986390,20200,20200,20200,20200,3
|
|
20241111,150800,515925790,20200,20200,20200,20200,1
|
|
20241111,150700,515905590,20200,20200,20200,20200,5
|
|
20241111,150600,515804590,20200,20200,20200,20200,50
|
|
20241111,150500,514794590,20200,20200,20200,20200,10
|
|
20241111,150400,514592590,20200,20200,20200,20200,0
|
|
20241111,150300,514592590,20200,20200,20200,20200,7
|
|
20241111,150200,514451190,20200,20200,20200,20200,5
|
|
20241111,150100,514350190,20200,20200,20200,20200,7
|
|
20241111,150000,514208790,20200,20200,20200,20200,11
|
|
20241111,145900,513986590,20200,20200,20200,20200,2
|
|
20241111,145800,513946190,20200,20200,20200,20200,100
|
|
20241111,145700,511926190,20200,20200,20200,20200,3
|
|
20241111,145600,511865590,20200,20200,20200,20200,5
|
|
20241111,145500,511764590,20200,20200,20200,20200,0
|
|
20241111,145400,511764590,20200,20200,20200,20200,1
|
|
20241111,145300,511744390,20150,20150,20150,20150,0
|
|
20241111,145200,511744390,20150,20150,20150,20150,90
|
|
20241111,145100,509930890,20100,20100,20100,20100,0
|
|
20241111,145000,509930890,20100,20100,20100,20100,30
|
|
20241111,144900,509327890,20050,20050,20050,20050,46
|
|
20241111,144800,508405590,20100,20100,20100,20100,0
|
|
20241111,144700,508405590,20100,20100,20100,20100,0
|
|
20241111,144600,508405590,20100,20100,20100,20100,51
|
|
20241111,144500,507380490,20100,20100,20100,20100,1
|
|
20241111,144400,507360390,20050,20050,20050,20050,0
|
|
20241111,144300,507360390,20050,20050,20050,20050,20
|
|
20241111,144200,506959390,20100,20100,20100,20100,0
|
|
20241111,144100,506959390,20100,20100,20100,20100,11
|
|
20241111,144000,506738290,20100,20100,20100,20100,0
|
|
20241111,143900,506738290,20100,20100,20100,20100,0
|
|
20241111,143800,506738290,20100,20100,20100,20100,0
|
|
20241111,143700,506738290,20100,20100,20100,20100,18
|
|
20241111,143600,506376490,20050,20050,20050,20050,5
|
|
20241111,143500,506276240,20100,20100,20100,20050,144
|
|
20241111,143400,503384840,20100,20100,20100,20100,0
|
|
20241111,143300,503384840,20100,20150,20150,20100,48
|
|
20241111,143200,502419940,20150,20150,20150,20150,49
|
|
20241111,143100,501432590,20150,20150,20150,20150,0
|
|
20241111,143000,501432590,20150,20150,20150,20150,0
|
|
20241111,142900,501432590,20150,20150,20150,20150,24
|
|
20241111,142800,500948990,20150,20150,20150,20150,1
|
|
20241111,142700,500928840,20150,20150,20150,20150,1
|
|
20241111,142600,500908690,20050,20050,20050,20050,8
|
|
20241111,142500,500748290,20050,20050,20050,20050,2
|
|
20241111,142400,500708190,20050,20050,20050,20050,2
|
|
20241111,142300,500668090,20050,20050,20050,20050,0
|
|
20241111,142200,500668090,20050,20050,20050,20050,0
|
|
20241111,142100,500668090,20050,20100,20100,20050,127
|
|
20241111,142000,498121690,20100,20150,20150,20100,5
|
|
20241111,141900,498021090,20150,20150,20150,20150,0
|
|
20241111,141800,498021090,20150,20100,20150,20100,10
|
|
20241111,141700,497819640,20150,20150,20150,20150,0
|
|
20241111,141600,497819640,20150,20150,20150,20150,3
|
|
20241111,141500,497759190,20150,20150,20150,20150,0
|
|
20241111,141400,497759190,20150,20150,20150,20150,0
|
|
20241111,141300,497759190,20150,20150,20150,20150,0
|
|
20241111,141200,497759190,20150,20150,20150,20150,2
|
|
20241111,141100,497718890,20150,20150,20150,20150,3
|
|
20241111,141000,497658440,20150,20150,20150,20150,35
|
|
20241111,140900,496953190,20100,20100,20100,20100,64
|
|
20241111,140800,495666790,20050,20050,20050,20050,0
|
|
20241111,140700,495666790,20050,20050,20050,20050,0
|
|
20241111,140600,495666790,20050,20050,20050,20050,0
|
|
20241111,140500,495666790,20050,20050,20050,20050,0
|
|
20241111,140400,495666790,20050,20050,20050,20050,0
|
|
20241111,140300,495666790,20050,20050,20050,20050,0
|
|
20241111,140200,495666790,20050,20050,20050,20050,0
|
|
20241111,140100,495666790,20050,20050,20050,20050,87
|
|
20241111,140000,493922440,20050,20050,20050,20050,32
|
|
20241111,135900,493280840,20000,20000,20000,20000,1
|
|
20241111,135800,493260840,20100,20100,20100,20100,0
|
|
20241111,135700,493260840,20100,20100,20100,20100,1
|
|
20241111,135600,493240740,20000,20000,20000,20000,0
|
|
20241111,135500,493240740,20000,20000,20000,20000,1
|
|
20241111,135400,493220740,20000,20000,20000,20000,0
|
|
20241111,135300,493220740,20000,20000,20000,20000,0
|
|
20241111,135200,493220740,20000,20000,20000,20000,3
|
|
20241111,135100,493160740,20000,20000,20000,20000,0
|
|
20241111,135000,493160740,20000,20100,20100,19990,3361
|
|
20241111,134900,425904050,20100,20100,20100,20100,0
|
|
20241111,134800,425904050,20100,20100,20100,20100,0
|
|
20241111,134700,425904050,20100,20100,20100,20100,1
|
|
20241111,134600,425883950,20100,20150,20150,20100,106
|
|
20241111,134500,423753050,20200,20200,20200,20200,51
|
|
20241111,134400,422722850,20050,20100,20100,20050,892
|
|
20241111,134300,404836000,20050,20050,20050,20050,0
|
|
20241111,134200,404836000,20050,20100,20100,20050,69
|
|
20241111,134100,403450050,20050,20150,20150,20050,742
|
|
20241111,134000,388547950,20200,20250,20250,20200,254
|
|
20241111,133900,383416900,20250,20250,20250,20250,0
|
|
20241111,133800,383416900,20250,20250,20250,20250,0
|
|
20241111,133700,383416900,20250,20250,20250,20250,0
|
|
20241111,133600,383416900,20250,20250,20250,20250,0
|
|
20241111,133500,383416900,20250,20250,20250,20250,5
|
|
20241111,133400,383315650,20250,20250,20250,20250,1
|
|
20241111,133300,383295400,20200,20200,20200,20200,0
|
|
20241111,133200,383295400,20200,20200,20200,20200,0
|
|
20241111,133100,383295400,20200,20200,20250,20200,170
|
|
20241111,133000,379856400,20200,20200,20200,20200,1
|
|
20241111,132900,379836200,20200,20200,20200,20200,15
|
|
20241111,132800,379533200,20200,20200,20200,20200,20
|
|
20241111,132700,379129200,20250,20250,20250,20250,13
|
|
20241111,132600,378865950,20250,20250,20250,20250,5
|
|
20241111,132500,378764700,20250,20250,20250,20250,0
|
|
20241111,132400,378764700,20250,20250,20250,20250,66
|
|
20241111,132300,377428200,20100,20100,20100,20100,0
|
|
20241111,132200,377428200,20100,20100,20100,20100,0
|
|
20241111,132100,377428200,20100,20100,20100,20100,0
|
|
20241111,132000,377428200,20100,20100,20100,20100,0
|
|
20241111,131900,377428200,20100,20100,20100,20100,4
|
|
20241111,131800,377347800,20050,20050,20050,20050,3
|
|
20241111,131700,377287650,20050,20100,20100,20050,645
|
|
20241111,131600,364336100,20150,20150,20150,20150,58
|
|
20241111,131500,363167400,20100,20200,20200,20100,431
|
|
20241111,131400,354488250,20250,20250,20250,20250,1
|
|
20241111,131300,354468000,20250,20250,20250,20250,0
|
|
20241111,131200,354468000,20250,20250,20250,20250,1
|
|
20241111,131100,354447750,20250,20250,20250,20250,2
|
|
20241111,131000,354407250,20250,20250,20250,20250,0
|
|
20241111,130900,354407250,20250,20250,20250,20250,0
|
|
20241111,130800,354407250,20250,20250,20250,20250,0
|
|
20241111,130700,354407250,20250,20250,20250,20250,5
|
|
20241111,130600,354306000,20300,20300,20300,20300,100
|
|
20241111,130500,352276000,20300,20300,20300,20300,0
|
|
20241111,130400,352276000,20300,20300,20300,20300,17
|
|
20241111,130300,351930900,20300,20300,20300,20300,13
|
|
20241111,130200,351667000,20300,20300,20300,20300,1
|
|
20241111,130100,351646700,20300,20250,20300,20250,35
|
|
20241111,130000,350936600,20250,20250,20250,20250,50
|
|
20241111,125900,349924100,20200,20200,20200,20200,0
|
|
20241111,125800,349924100,20200,20200,20200,20200,0
|
|
20241111,125700,349924100,20200,20200,20200,20200,0
|
|
20241111,125600,349924100,20200,20200,20200,20200,1
|
|
20241111,125500,349903900,20250,20250,20250,20250,0
|
|
20241111,125400,349903900,20250,20250,20250,20200,28
|
|
20241111,125300,349338150,20250,20250,20250,20250,0
|
|
20241111,125200,349338150,20250,20200,20250,20200,37
|
|
20241111,125100,348590700,20200,20200,20200,20200,0
|
|
20241111,125000,348590700,20200,20200,20200,20200,0
|
|
20241111,124900,348590700,20200,20200,20200,20200,7
|
|
20241111,124800,348449300,20200,20200,20200,20200,0
|
|
20241111,124700,348449300,20200,20200,20200,20200,0
|
|
20241111,124600,348449300,20200,20200,20200,20200,154
|
|
20241111,124500,345338500,20200,20200,20200,20200,0
|
|
20241111,124400,345338500,20200,20200,20200,20200,0
|
|
20241111,124300,345338500,20200,20200,20200,20200,1
|
|
20241111,124200,345318300,20150,20150,20150,20150,0
|
|
20241111,124100,345318300,20150,20150,20150,20150,0
|
|
20241111,124000,345318300,20150,20150,20150,20150,0
|
|
20241111,123900,345318300,20150,20150,20150,20150,2
|
|
20241111,123800,345278000,20150,20150,20150,20150,0
|
|
20241111,123700,345278000,20150,20150,20150,20150,0
|
|
20241111,123600,345278000,20150,20150,20150,20150,0
|
|
20241111,123500,345278000,20150,20150,20150,20150,24
|
|
20241111,123400,344794400,20150,20150,20150,20150,15
|
|
20241111,123300,344492150,20150,20150,20150,20150,0
|
|
20241111,123200,344492150,20150,20150,20150,20150,1
|
|
20241111,123100,344472000,20150,20150,20150,20150,1
|
|
20241111,123000,344451850,20300,20300,20300,20150,58
|
|
20241111,122900,343282000,20300,20300,20300,20300,0
|
|
20241111,122800,343282000,20300,20300,20300,20300,0
|
|
20241111,122700,343282000,20300,20300,20300,20300,1
|
|
20241111,122600,343261700,20300,20300,20300,20300,0
|
|
20241111,122500,343261700,20300,20200,20300,20200,6
|
|
20241111,122400,343140400,20200,20200,20200,20200,5
|
|
20241111,122300,343039400,20300,20300,20300,20300,0
|
|
20241111,122200,343039400,20300,20300,20300,20300,2
|
|
20241111,122100,342998800,20300,20300,20300,20300,41
|
|
20241111,122000,342166500,20200,20200,20200,20200,392
|
|
20241111,121900,334248100,20300,20300,20300,20300,80
|
|
20241111,121800,332624100,20300,20300,20300,20300,0
|
|
20241111,121700,332624100,20300,20300,20300,20300,10
|
|
20241111,121600,332421100,20300,20300,20300,20300,1
|
|
20241111,121500,332400800,20300,20300,20300,20300,0
|
|
20241111,121400,332400800,20300,20300,20300,20300,0
|
|
20241111,121300,332400800,20300,20300,20300,20300,21
|
|
20241111,121200,331974500,20300,20300,20300,20300,0
|
|
20241111,121100,331974500,20300,20300,20300,20300,0
|
|
20241111,121000,331974500,20300,20300,20300,20300,0
|
|
20241111,120900,331974500,20300,20300,20300,20300,101
|
|
20241111,120800,329924200,20300,20300,20300,20300,100
|
|
20241111,120700,327894200,20200,20200,20200,20200,0
|
|
20241111,120600,327894200,20200,20200,20200,20200,51
|
|
20241111,120500,326864000,20200,20200,20200,20200,0
|
|
20241111,120400,326864000,20200,20200,20200,20200,5
|
|
20241111,120300,326763000,20300,20300,20300,20300,2
|
|
20241111,120200,326722400,20200,20250,20250,20200,320
|
|
20241111,120100,320242600,20300,20350,20350,20300,3
|
|
20241111,120000,320181650,20300,20300,20300,20300,101
|
|
20241111,115900,318131350,20300,20300,20300,20300,67
|
|
20241111,115800,316771250,20350,20350,20350,20350,0
|
|
20241111,115700,316771250,20350,20350,20350,20350,1
|
|
20241111,115600,316750900,20300,20300,20300,20300,3
|
|
20241111,115500,316690000,20350,20350,20350,20350,0
|
|
20241111,115400,316690000,20350,20350,20350,20350,1
|
|
20241111,115300,316669650,20300,20300,20300,20300,0
|
|
20241111,115200,316669650,20300,20300,20300,20300,0
|
|
20241111,115100,316669650,20300,20300,20300,20300,0
|
|
20241111,115000,316669650,20300,20300,20300,20300,0
|
|
20241111,114900,316669650,20300,20300,20300,20300,0
|
|
20241111,114800,316669650,20300,20300,20300,20300,30
|
|
20241111,114700,316060650,20300,20300,20300,20300,0
|
|
20241111,114600,316060650,20300,20300,20300,20300,0
|
|
20241111,114500,316060650,20300,20300,20300,20300,2
|
|
20241111,114400,316020050,20250,20250,20250,20250,0
|
|
20241111,114300,316020050,20250,20250,20250,20250,0
|
|
20241111,114200,316020050,20250,20250,20250,20250,0
|
|
20241111,114100,316020050,20250,20250,20250,20250,201
|
|
20241111,114000,311949800,20250,20300,20300,20250,95
|
|
20241111,113900,310022350,20400,20400,20400,20400,0
|
|
20241111,113800,310022350,20400,20400,20400,20400,0
|
|
20241111,113700,310022350,20400,20400,20400,20400,2
|
|
20241111,113600,309981550,20400,20400,20400,20400,0
|
|
20241111,113500,309981550,20400,20400,20400,20400,3
|
|
20241111,113400,309920350,20300,20300,20300,20300,0
|
|
20241111,113300,309920350,20300,20350,20350,20300,89
|
|
20241111,113200,308111350,20350,20350,20350,20350,0
|
|
20241111,113100,308111350,20350,20350,20350,20350,0
|
|
20241111,113000,308111350,20350,20400,20400,20350,8
|
|
20241111,112900,307948500,20400,20400,20400,20400,22
|
|
20241111,112800,307499700,20450,20450,20450,20450,0
|
|
20241111,112700,307499700,20450,20450,20450,20450,0
|
|
20241111,112600,307499700,20450,20450,20450,20450,1
|
|
20241111,112500,307479250,20300,20300,20300,20300,0
|
|
20241111,112400,307479250,20300,20350,20350,20300,40
|
|
20241111,112300,306666250,20450,20450,20450,20450,1
|
|
20241111,112200,306645800,20350,20400,20400,20350,469
|
|
20241111,112100,297082000,20450,20450,20450,20450,0
|
|
20241111,112000,297082000,20450,20450,20450,20450,4
|
|
20241111,111900,297000200,20500,20500,20500,20500,0
|
|
20241111,111800,297000200,20500,20500,20500,20500,0
|
|
20241111,111700,297000200,20500,20500,20500,20500,0
|
|
20241111,111600,297000200,20500,20500,20500,20500,0
|
|
20241111,111500,297000200,20500,20500,20500,20500,0
|
|
20241111,111400,297000200,20500,20500,20500,20500,0
|
|
20241111,111300,297000200,20500,20400,20500,20400,31
|
|
20241111,111200,296367700,20500,20500,20500,20500,1
|
|
20241111,111100,296347200,20400,20400,20400,20400,0
|
|
20241111,111000,296347200,20400,20400,20400,20400,17
|
|
20241111,110900,296000400,20500,20500,20500,20500,2
|
|
20241111,110800,295959400,20400,20450,20500,20400,21
|
|
20241111,110700,295530050,20400,20450,20450,20400,58
|
|
20241111,110600,294344950,20450,20450,20450,20450,36
|
|
20241111,110500,293608750,20400,20400,20400,20400,2
|
|
20241111,110400,293567950,20450,20450,20450,20450,0
|
|
20241111,110300,293567950,20450,20450,20450,20450,0
|
|
20241111,110200,293567950,20450,20450,20450,20450,0
|
|
20241111,110100,293567950,20450,20450,20450,20450,212
|
|
20241111,110000,289232550,20500,20500,20500,20500,0
|
|
20241111,105900,289232550,20500,20500,20500,20500,277
|
|
20241111,105800,283554050,20550,20550,20550,20550,0
|
|
20241111,105700,283554050,20550,20550,20550,20550,5
|
|
20241111,105600,283451300,20550,20550,20550,20550,11
|
|
20241111,105500,283225250,20550,20550,20550,20550,2
|
|
20241111,105400,283184150,20600,20600,20600,20600,1
|
|
20241111,105300,283163550,20600,20600,20600,20600,1
|
|
20241111,105200,283142950,20550,20550,20550,20550,0
|
|
20241111,105100,283142950,20550,20550,20550,20550,0
|
|
20241111,105000,283142950,20550,20550,20550,20550,0
|
|
20241111,104900,283142950,20550,20550,20550,20550,1
|
|
20241111,104800,283122400,20600,20600,20600,20600,1
|
|
20241111,104700,283101800,20600,20600,20600,20600,0
|
|
20241111,104600,283101800,20600,20600,20600,20600,0
|
|
20241111,104500,283101800,20600,20600,20600,20600,2
|
|
20241111,104400,283060600,20600,20600,20600,20600,4
|
|
20241111,104300,282978200,20650,20650,20650,20550,298
|
|
20241111,104200,276853400,20700,20700,20700,20700,0
|
|
20241111,104100,276853400,20700,20500,20700,20500,557
|
|
20241111,104000,265406750,20500,20500,20500,20500,0
|
|
20241111,103900,265406750,20500,20500,20500,20500,1
|
|
20241111,103800,265386250,20400,20400,20400,20400,0
|
|
20241111,103700,265386250,20400,20400,20400,20400,0
|
|
20241111,103600,265386250,20400,20400,20400,20400,0
|
|
20241111,103500,265386250,20400,20400,20400,20400,30
|
|
20241111,103400,264774250,20400,20400,20400,20400,5
|
|
20241111,103300,264672250,20450,20450,20450,20450,10
|
|
20241111,103200,264467750,20400,20400,20400,20400,0
|
|
20241111,103100,264467750,20400,20400,20400,20400,57
|
|
20241111,103000,263304950,20350,20350,20350,20350,0
|
|
20241111,102900,263304950,20350,20350,20350,20350,50
|
|
20241111,102800,262287450,20300,20300,20300,20300,1
|
|
20241111,102700,262267150,20300,20350,20350,20300,146
|
|
20241111,102600,259300800,20350,20300,20350,20300,78
|
|
20241111,102500,257714500,20350,20350,20350,20350,0
|
|
20241111,102400,257714500,20350,20350,20350,20250,9
|
|
20241111,102300,257532050,20250,20300,20300,20250,19
|
|
20241111,102200,257146400,20400,20400,20400,20400,0
|
|
20241111,102100,257146400,20400,20400,20400,20400,0
|
|
20241111,102000,257146400,20400,20400,20400,20400,0
|
|
20241111,101900,257146400,20400,20400,20400,20400,0
|
|
20241111,101800,257146400,20400,20400,20400,20400,0
|
|
20241111,101700,257146400,20400,20350,20400,20300,76
|
|
20241111,101600,255602850,20350,20350,20350,20350,40
|
|
20241111,101500,254788850,20400,20400,20400,20400,21
|
|
20241111,101400,254360450,20450,20450,20450,20450,20
|
|
20241111,101300,253951450,20400,20350,20400,20350,90
|
|
20241111,101200,252115850,20350,20350,20350,20350,5
|
|
20241111,101100,252014100,20300,20300,20300,20300,0
|
|
20241111,101000,252014100,20300,20300,20300,20300,11
|
|
20241111,100900,251790800,20300,20300,20300,20250,16
|
|
20241111,100800,251466650,20300,20300,20300,20300,0
|
|
20241111,100700,251466650,20300,20300,20300,20300,0
|
|
20241111,100600,251466650,20300,20350,20350,20300,26
|
|
20241111,100500,250938800,20350,20300,20350,20300,5
|
|
20241111,100400,250837150,20350,20300,20350,20300,2
|
|
20241111,100300,250796500,20250,20350,20350,20250,33
|
|
20241111,100200,250128050,20350,20350,20350,20350,1
|
|
20241111,100100,250107700,20350,20350,20350,20350,1
|
|
20241111,100000,250087350,20350,20350,20350,20350,2
|
|
20241111,095900,250046650,20350,20350,20350,20350,49
|
|
20241111,095800,249049500,20400,20250,20400,20250,8
|
|
20241111,095700,248887050,20250,20250,20250,20250,0
|
|
20241111,095600,248887050,20250,20250,20300,20250,444
|
|
20241111,095500,239892700,20300,20450,20450,20300,1419
|
|
20241111,095400,210999200,20450,20450,20500,20450,24
|
|
20241111,095300,210508250,20450,20500,20500,20450,4
|
|
20241111,095200,210426300,20500,20500,20500,20500,1
|
|
20241111,095100,210405800,20500,20500,20500,20500,6
|
|
20241111,095000,210282800,20500,20500,20600,20500,56
|
|
20241111,094900,209134350,20600,20550,20600,20500,42
|
|
20241111,094800,208271300,20550,20500,20550,20500,16
|
|
20241111,094700,207943000,20500,20400,20500,20400,5
|
|
20241111,094600,207840600,20500,20500,20500,20500,1
|
|
20241111,094500,207820100,20550,20550,20550,20450,175
|
|
20241111,094400,204235550,20550,20550,20550,20550,3
|
|
20241111,094300,204173900,20550,20550,20550,20550,0
|
|
20241111,094200,204173900,20550,20500,20550,20450,69
|
|
20241111,094100,202760250,20550,20550,20550,20550,4
|
|
20241111,094000,202678050,20550,20500,20550,20500,33
|
|
20241111,093900,202001400,20500,20450,20500,20450,33
|
|
20241111,093800,201325000,20450,20450,20450,20450,51
|
|
20241111,093700,200282050,20450,20600,20600,20450,468
|
|
20241111,093600,190693100,20600,20600,20600,20600,26
|
|
20241111,093500,190157500,20700,20650,20700,20600,367
|
|
20241111,093400,182595700,20700,20700,20700,20700,0
|
|
20241111,093300,182595700,20700,20600,20700,20600,354
|
|
20241111,093200,175288600,20650,20650,20650,20650,0
|
|
20241111,093100,175288600,20650,20650,20650,20500,150
|
|
20241111,093000,172210700,20650,20500,20650,20500,391
|
|
20241111,092900,164193250,20450,20650,20650,20450,22
|
|
20241111,092800,163742950,20450,20500,20650,20450,209
|
|
20241111,092700,159456850,20450,20300,20450,20250,885
|
|
20241111,092600,141469350,20450,20450,20450,20450,0
|
|
20241111,092500,141469350,20450,20650,20650,20350,1875
|
|
20241111,092400,102898650,20650,20700,20700,20650,293
|
|
20241111,092300,96846950,20800,20700,20800,20650,109
|
|
20241111,092200,94589600,21000,21000,21000,21000,0
|
|
20241111,092100,94589600,21000,20700,21000,20700,121
|
|
20241111,092000,92084600,20700,21000,21000,20700,145
|
|
20241111,091900,89068500,21000,21000,21000,21000,1
|
|
20241111,091800,89047500,20850,20850,20850,20750,198
|
|
20241111,091700,84927250,20900,20900,20900,20900,50
|
|
20241111,091600,83882250,21050,20900,21050,20900,29
|
|
20241111,091500,83276000,20900,20900,20900,20900,9
|
|
20241111,091400,83087900,20850,20900,20900,20850,297
|
|
20241111,091300,76895350,20900,20900,20900,20850,101
|
|
20241111,091200,74785200,21050,21050,21050,20900,58
|
|
20241111,091100,73564450,21050,21050,21050,21050,0
|
|
20241111,091000,73564450,21050,20900,21050,20900,112
|
|
20241111,090900,71223050,21100,21100,21100,21100,0
|
|
20241111,090800,71223050,21100,20900,21100,20900,74
|
|
20241111,090700,69676250,21100,21100,21100,21100,1
|
|
20241111,090600,69655150,21100,21100,21100,21100,82
|
|
20241111,090500,67924950,21150,21150,21150,20900,41
|
|
20241111,090400,67061600,20900,20950,20950,20850,29
|
|
20241111,090300,66454200,20950,20950,20950,20950,2
|
|
20241111,090200,66412300,20950,21200,21200,20950,2124
|
|
20241111,090100,21609050,21550,21550,21550,21550,50
|
|
20241111,090000,20531550,21650,21100,21650,21100,973
|