617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,191400,436389200,21000,21000,21000,21000,273
|
|
20241105,191300,436389200,21000,21000,21000,21000,0
|
|
20241105,191200,436389200,21000,21000,21000,21000,0
|
|
20241105,191100,436389200,21000,21000,21000,21000,0
|
|
20241105,191000,436389200,21000,21000,21000,21000,0
|
|
20241105,190900,436389200,21000,21000,21000,21000,0
|
|
20241105,190800,436389200,21000,21000,21000,21000,0
|
|
20241105,190700,436389200,21000,21000,21000,21000,0
|
|
20241105,190600,436389200,21000,21000,21000,21000,0
|
|
20241105,190500,436389200,21000,21000,21000,21000,0
|
|
20241105,190400,436389200,21000,21000,21000,21000,0
|
|
20241105,190300,436389200,21000,21000,21000,21000,0
|
|
20241105,190200,436389200,21000,21000,21000,21000,0
|
|
20241105,190100,436389200,21000,21000,21000,21000,0
|
|
20241105,190000,436389200,21000,21000,21000,21000,0
|
|
20241105,185900,436389200,21000,21000,21000,21000,0
|
|
20241105,185800,436389200,21000,21000,21000,21000,0
|
|
20241105,185700,436389200,21000,21000,21000,21000,0
|
|
20241105,185600,436389200,21000,21000,21000,21000,0
|
|
20241105,185500,436389200,21000,21000,21000,21000,0
|
|
20241105,185400,436389200,21000,21000,21000,21000,0
|
|
20241105,185300,436389200,21000,21000,21000,21000,0
|
|
20241105,185200,436389200,21000,21000,21000,21000,0
|
|
20241105,185100,436389200,21000,21000,21000,21000,0
|
|
20241105,185000,436389200,21000,21000,21000,21000,0
|
|
20241105,184900,436389200,21000,21000,21000,21000,0
|
|
20241105,184800,436389200,21000,21000,21000,21000,0
|
|
20241105,184700,436389200,21000,21000,21000,21000,0
|
|
20241105,184600,436389200,21000,21000,21000,21000,0
|
|
20241105,184500,436389200,21000,21000,21000,21000,0
|
|
20241105,184400,436389200,21000,21000,21000,21000,273
|
|
20241105,184300,436389200,21000,21000,21000,21000,0
|
|
20241105,184200,436389200,21000,21000,21000,21000,0
|
|
20241105,184100,436389200,21000,21000,21000,21000,0
|
|
20241105,184000,436389200,21000,21000,21000,21000,0
|
|
20241105,183900,436389200,21000,21000,21000,21000,0
|
|
20241105,183800,436389200,21000,21000,21000,21000,0
|
|
20241105,183700,436389200,21000,21000,21000,21000,0
|
|
20241105,183600,436389200,21000,21000,21000,21000,0
|
|
20241105,183500,436389200,21000,21000,21000,21000,0
|
|
20241105,183400,436389200,21000,21000,21000,21000,0
|
|
20241105,183300,436389200,21000,21000,21000,21000,0
|
|
20241105,183200,436389200,21000,21000,21000,21000,0
|
|
20241105,183100,436389200,21000,21000,21000,21000,0
|
|
20241105,183000,436389200,21000,21000,21000,21000,0
|
|
20241105,182900,436389200,21000,21000,21000,21000,0
|
|
20241105,182800,436389200,21000,21000,21000,21000,0
|
|
20241105,182700,436389200,21000,21000,21000,21000,0
|
|
20241105,182600,436389200,21000,21000,21000,21000,0
|
|
20241105,182500,436389200,21000,21000,21000,21000,0
|
|
20241105,182400,436389200,21000,21000,21000,21000,0
|
|
20241105,182300,436389200,21000,21000,21000,21000,0
|
|
20241105,182200,436389200,21000,21000,21000,21000,0
|
|
20241105,182100,436389200,21000,21000,21000,21000,0
|
|
20241105,182000,436389200,21000,21000,21000,21000,0
|
|
20241105,181900,436389200,21000,21000,21000,21000,0
|
|
20241105,181800,436389200,21000,21000,21000,21000,0
|
|
20241105,181700,436389200,21000,21000,21000,21000,0
|
|
20241105,181600,436389200,21000,21000,21000,21000,0
|
|
20241105,181500,436389200,21000,21000,21000,21000,0
|
|
20241105,181400,436389200,21000,21000,21000,21000,273
|
|
20241105,181300,436389200,21000,21000,21000,21000,0
|
|
20241105,181200,436389200,21000,21000,21000,21000,0
|
|
20241105,181100,436389200,21000,21000,21000,21000,0
|
|
20241105,181000,436389200,21000,21000,21000,21000,0
|
|
20241105,180900,436389200,21000,21000,21000,21000,0
|
|
20241105,180800,436389200,21000,21000,21000,21000,0
|
|
20241105,180700,436389200,21000,21000,21000,21000,0
|
|
20241105,180600,436389200,21000,21000,21000,21000,0
|
|
20241105,180500,436389200,21000,21000,21000,21000,0
|
|
20241105,180400,436389200,21000,21000,21000,21000,0
|
|
20241105,180300,436389200,21000,21000,21000,21000,0
|
|
20241105,180200,436389200,21000,21000,21000,21000,0
|
|
20241105,180100,436389200,21000,21000,21000,21000,0
|
|
20241105,180000,436389200,21000,21000,21000,21000,0
|
|
20241105,175900,436389200,21000,21000,21000,21000,0
|
|
20241105,175800,436389200,21000,21000,21000,21000,0
|
|
20241105,175700,436389200,21000,21000,21000,21000,0
|
|
20241105,175600,436389200,21000,21000,21000,21000,0
|
|
20241105,175500,436389200,21000,21000,21000,21000,0
|
|
20241105,175400,436389200,21000,21000,21000,21000,0
|
|
20241105,175300,436389200,21000,21000,21000,21000,0
|
|
20241105,175200,436389200,21000,21000,21000,21000,0
|
|
20241105,175100,436389200,21000,21000,21000,21000,0
|
|
20241105,175000,436389200,21000,21000,21000,21000,0
|
|
20241105,174900,436389200,21000,21000,21000,21000,0
|
|
20241105,174800,436389200,21000,21000,21000,21000,0
|
|
20241105,174700,436389200,21000,21000,21000,21000,0
|
|
20241105,174600,436389200,21000,21000,21000,21000,0
|
|
20241105,174500,436389200,21000,21000,21000,21000,0
|
|
20241105,174400,436389200,21000,21000,21000,21000,273
|
|
20241105,174300,436389200,21000,21000,21000,21000,0
|
|
20241105,174200,436389200,21000,21000,21000,21000,0
|
|
20241105,174100,436389200,21000,21000,21000,21000,0
|
|
20241105,174000,436389200,21000,21000,21000,21000,0
|
|
20241105,173900,436389200,21000,21000,21000,21000,0
|
|
20241105,173800,436389200,21000,21000,21000,21000,0
|
|
20241105,173700,436389200,21000,21000,21000,21000,0
|
|
20241105,173600,436389200,21000,21000,21000,21000,0
|
|
20241105,173500,436389200,21000,21000,21000,21000,0
|
|
20241105,173400,436389200,21000,21000,21000,21000,0
|
|
20241105,173300,436389200,21000,21000,21000,21000,0
|
|
20241105,173200,436389200,21000,21000,21000,21000,0
|
|
20241105,173100,436389200,21000,21000,21000,21000,0
|
|
20241105,173000,436389200,21000,21000,21000,21000,0
|
|
20241105,172900,436389200,21000,21000,21000,21000,0
|
|
20241105,172800,436389200,21000,21000,21000,21000,0
|
|
20241105,172700,436389200,21000,21000,21000,21000,0
|
|
20241105,172600,436389200,21000,21000,21000,21000,0
|
|
20241105,172500,436389200,21000,21000,21000,21000,0
|
|
20241105,172400,436389200,21000,21000,21000,21000,0
|
|
20241105,172300,436389200,21000,21000,21000,21000,0
|
|
20241105,172200,436389200,21000,21000,21000,21000,0
|
|
20241105,172100,436389200,21000,21000,21000,21000,0
|
|
20241105,172000,436389200,21000,21000,21000,21000,0
|
|
20241105,171900,436389200,21000,21000,21000,21000,0
|
|
20241105,171800,436389200,21000,21000,21000,21000,0
|
|
20241105,171700,436389200,21000,21000,21000,21000,0
|
|
20241105,171600,436389200,21000,21000,21000,21000,0
|
|
20241105,171500,436389200,21000,21000,21000,21000,0
|
|
20241105,171400,436389200,21000,21000,21000,21000,273
|
|
20241105,171300,436389200,21000,21000,21000,21000,0
|
|
20241105,171200,436389200,21000,21000,21000,21000,0
|
|
20241105,171100,436389200,21000,21000,21000,21000,0
|
|
20241105,171000,436389200,21000,21000,21000,21000,0
|
|
20241105,170900,436389200,21000,21000,21000,21000,0
|
|
20241105,170800,436389200,21000,21000,21000,21000,0
|
|
20241105,170700,436389200,21000,21000,21000,21000,0
|
|
20241105,170600,436389200,21000,21000,21000,21000,0
|
|
20241105,170500,436389200,21000,21000,21000,21000,0
|
|
20241105,170400,436389200,21000,21000,21000,21000,0
|
|
20241105,170300,436389200,21000,21000,21000,21000,0
|
|
20241105,170200,436389200,21000,21000,21000,21000,0
|
|
20241105,170100,436389200,21000,21000,21000,21000,0
|
|
20241105,170000,436389200,21000,21000,21000,21000,0
|
|
20241105,165900,436389200,21000,21000,21000,21000,0
|
|
20241105,165800,436389200,21000,21000,21000,21000,0
|
|
20241105,165700,436389200,21000,21000,21000,21000,0
|
|
20241105,165600,436389200,21000,21000,21000,21000,0
|
|
20241105,165500,436389200,21000,21000,21000,21000,0
|
|
20241105,165400,436389200,21000,21000,21000,21000,0
|
|
20241105,165300,436389200,21000,21000,21000,21000,0
|
|
20241105,165200,436389200,21000,21000,21000,21000,0
|
|
20241105,165100,436389200,21000,21000,21000,21000,0
|
|
20241105,165000,436389200,21000,21000,21000,21000,0
|
|
20241105,164900,436389200,21000,21000,21000,21000,0
|
|
20241105,164800,436389200,21000,21000,21000,21000,0
|
|
20241105,164700,436389200,21000,21000,21000,21000,0
|
|
20241105,164600,436389200,21000,21000,21000,21000,0
|
|
20241105,164500,436389200,21000,21000,21000,21000,0
|
|
20241105,164400,436389200,21000,21000,21000,21000,273
|
|
20241105,164300,436389200,21000,21000,21000,21000,0
|
|
20241105,164200,436389200,21000,21000,21000,21000,0
|
|
20241105,164100,436389200,21000,21000,21000,21000,0
|
|
20241105,164000,436389200,21000,21000,21000,21000,0
|
|
20241105,163900,436389200,21000,21000,21000,21000,0
|
|
20241105,163800,436389200,21000,21000,21000,21000,0
|
|
20241105,163700,436389200,21000,21000,21000,21000,0
|
|
20241105,163600,436389200,21000,21000,21000,21000,0
|
|
20241105,163500,436389200,21000,21000,21000,21000,0
|
|
20241105,163400,436389200,21000,21000,21000,21000,0
|
|
20241105,163300,436389200,21000,21000,21000,21000,0
|
|
20241105,163200,436389200,21000,21000,21000,21000,0
|
|
20241105,163100,436389200,21000,21000,21000,21000,0
|
|
20241105,163000,436389200,21000,21000,21000,21000,0
|
|
20241105,162900,436389200,21000,21000,21000,21000,0
|
|
20241105,162800,436389200,21000,21000,21000,21000,0
|
|
20241105,162700,436389200,21000,21000,21000,21000,0
|
|
20241105,162600,436389200,21000,21000,21000,21000,0
|
|
20241105,162500,436389200,21000,21000,21000,21000,0
|
|
20241105,162400,436389200,21000,21000,21000,21000,0
|
|
20241105,162300,436389200,21000,21000,21000,21000,0
|
|
20241105,162200,436389200,21000,21000,21000,21000,0
|
|
20241105,162100,436389200,21000,21000,21000,21000,0
|
|
20241105,162000,436389200,21000,21000,21000,21000,0
|
|
20241105,161900,436389200,21000,21000,21000,21000,0
|
|
20241105,161800,436389200,21000,21000,21000,21000,0
|
|
20241105,161700,436389200,21000,21000,21000,21000,0
|
|
20241105,161600,436389200,21000,21000,21000,21000,0
|
|
20241105,161500,436389200,21000,21000,21000,21000,0
|
|
20241105,161400,436389200,21000,21000,21000,21000,273
|
|
20241105,161300,436389200,21000,21000,21000,21000,0
|
|
20241105,161200,436389200,21000,21000,21000,21000,0
|
|
20241105,161100,436389200,21000,21000,21000,21000,0
|
|
20241105,161000,436389200,21000,21000,21000,21000,0
|
|
20241105,160900,436389200,21000,21000,21000,21000,0
|
|
20241105,160800,436389200,21000,21000,21000,21000,0
|
|
20241105,160700,436389200,21000,21000,21000,21000,0
|
|
20241105,160600,436389200,21000,21000,21000,21000,0
|
|
20241105,160500,436389200,21000,21000,21000,21000,0
|
|
20241105,160400,436389200,21000,21000,21000,21000,0
|
|
20241105,160300,436389200,21000,21000,21000,21000,0
|
|
20241105,160200,436389200,21000,21000,21000,21000,0
|
|
20241105,160100,436389200,21000,21000,21000,21000,0
|
|
20241105,160000,436389200,21000,21000,21000,21000,0
|
|
20241105,155900,436389200,21000,21000,21000,21000,0
|
|
20241105,155800,436389200,21000,21000,21000,21000,0
|
|
20241105,155700,436389200,21000,21000,21000,21000,0
|
|
20241105,155600,436389200,21000,21000,21000,21000,0
|
|
20241105,155500,436389200,21000,21000,21000,21000,0
|
|
20241105,155400,436389200,21000,21000,21000,21000,0
|
|
20241105,155300,436389200,21000,21000,21000,21000,0
|
|
20241105,155200,436389200,21000,21000,21000,21000,0
|
|
20241105,155100,436389200,21000,21000,21000,21000,0
|
|
20241105,155000,436389200,21000,21000,21000,21000,0
|
|
20241105,154900,436389200,21000,21000,21000,21000,0
|
|
20241105,154800,436389200,21000,21000,21000,21000,0
|
|
20241105,154700,436389200,21000,21000,21000,21000,0
|
|
20241105,154600,436389200,21000,21000,21000,21000,0
|
|
20241105,154500,436389200,21000,21000,21000,21000,0
|
|
20241105,154400,436389200,21000,21000,21000,21000,273
|
|
20241105,154300,436389200,21000,21000,21000,21000,0
|
|
20241105,154200,436389200,21000,21000,21000,21000,0
|
|
20241105,154100,436389200,21000,21000,21000,21000,0
|
|
20241105,154000,436389200,21000,21000,21000,21000,0
|
|
20241105,153900,436389200,21000,21000,21000,21000,0
|
|
20241105,153800,436389200,21000,21000,21000,21000,0
|
|
20241105,153700,436389200,21000,21000,21000,21000,0
|
|
20241105,153600,436389200,21000,21000,21000,21000,0
|
|
20241105,153500,436389200,21000,21000,21000,21000,0
|
|
20241105,153400,436389200,21000,21000,21000,21000,0
|
|
20241105,153300,436389200,21000,21000,21000,21000,0
|
|
20241105,153200,436389200,21000,21000,21000,21000,0
|
|
20241105,153100,436389200,21000,21000,21000,21000,0
|
|
20241105,153000,436389200,21000,21000,21000,21000,273
|
|
20241105,152900,430656200,21000,21000,21000,21000,0
|
|
20241105,152800,430656200,21000,21000,21000,21000,0
|
|
20241105,152700,430656200,21000,21000,21000,21000,0
|
|
20241105,152600,430656200,21000,21000,21000,21000,0
|
|
20241105,152500,430656200,21000,21000,21000,21000,0
|
|
20241105,152400,430656200,21000,21000,21000,21000,0
|
|
20241105,152300,430656200,21000,21000,21000,21000,0
|
|
20241105,152200,430656200,21000,21000,21000,21000,0
|
|
20241105,152100,430656200,21000,21000,21000,21000,0
|
|
20241105,152000,430656200,21000,21000,21000,21000,0
|
|
20241105,151900,430656200,21000,21000,21000,21000,41
|
|
20241105,151800,429795200,20900,20900,20900,20900,0
|
|
20241105,151700,429795200,20900,20900,20900,20900,9
|
|
20241105,151600,429607100,20950,20950,20950,20950,0
|
|
20241105,151500,429607100,20950,21050,21050,20950,51
|
|
20241105,151400,428537100,21050,21050,21050,21050,1
|
|
20241105,151300,428516050,21050,21050,21050,21050,2
|
|
20241105,151200,428473950,21050,21050,21050,21050,1
|
|
20241105,151100,428452900,21050,21050,21050,21050,2
|
|
20241105,151000,428410800,21050,21050,21050,21050,1
|
|
20241105,150900,428389750,21050,21050,21050,21050,2
|
|
20241105,150800,428347650,21050,21050,21050,21000,27
|
|
20241105,150700,427780550,21050,21050,21050,21050,1
|
|
20241105,150600,427759500,21050,21050,21050,21050,2
|
|
20241105,150500,427717400,21050,21050,21050,21050,5
|
|
20241105,150400,427612150,21050,21050,21050,21050,1
|
|
20241105,150300,427591100,21050,21050,21050,21050,2
|
|
20241105,150200,427549000,21050,21050,21050,21050,2
|
|
20241105,150100,427506900,21000,21050,21050,21000,31
|
|
20241105,150000,426855850,20900,20900,20900,20900,0
|
|
20241105,145900,426855850,20900,20900,20900,20900,0
|
|
20241105,145800,426855850,20900,20900,20900,20900,0
|
|
20241105,145700,426855850,20900,20900,20900,20900,0
|
|
20241105,145600,426855850,20900,20900,20900,20900,0
|
|
20241105,145500,426855850,20900,20900,20900,20900,0
|
|
20241105,145400,426855850,20900,20900,20900,20900,4
|
|
20241105,145300,426772250,21050,21050,21050,21050,0
|
|
20241105,145200,426772250,21050,21050,21050,21050,0
|
|
20241105,145100,426772250,21050,21050,21050,21050,100
|
|
20241105,145000,424667250,21050,21050,21050,21050,1
|
|
20241105,144900,424646200,21050,21050,21050,21050,100
|
|
20241105,144800,422541200,20900,20900,20900,20900,0
|
|
20241105,144700,422541200,20900,20900,20900,20900,0
|
|
20241105,144600,422541200,20900,20900,20900,20900,0
|
|
20241105,144500,422541200,20900,20900,20900,20900,0
|
|
20241105,144400,422541200,20900,20900,20900,20900,0
|
|
20241105,144300,422541200,20900,20900,20900,20900,0
|
|
20241105,144200,422541200,20900,20900,20900,20900,0
|
|
20241105,144100,422541200,20900,20900,20900,20900,0
|
|
20241105,144000,422541200,20900,20900,20900,20900,0
|
|
20241105,143900,422541200,20900,20900,20900,20900,5
|
|
20241105,143800,422436700,20900,20900,20900,20900,0
|
|
20241105,143700,422436700,20900,20900,20900,20900,0
|
|
20241105,143600,422436700,20900,20900,20900,20900,0
|
|
20241105,143500,422436700,20900,20900,20900,20900,400
|
|
20241105,143400,414076700,20900,20900,20900,20900,10
|
|
20241105,143300,413867700,21050,21050,21050,21050,0
|
|
20241105,143200,413867700,21050,21050,21050,21050,0
|
|
20241105,143100,413867700,21050,21050,21050,21050,0
|
|
20241105,143000,413867700,21050,21050,21050,21050,0
|
|
20241105,142900,413867700,21050,21050,21050,21050,0
|
|
20241105,142800,413867700,21050,21050,21050,21050,0
|
|
20241105,142700,413867700,21050,21050,21050,21050,0
|
|
20241105,142600,413867700,21050,21050,21050,21050,89
|
|
20241105,142500,411994250,21000,21000,21000,21000,0
|
|
20241105,142400,411994250,21000,21000,21000,21000,210
|
|
20241105,142300,407584250,21000,21000,21000,21000,0
|
|
20241105,142200,407584250,21000,21000,21000,21000,0
|
|
20241105,142100,407584250,21000,21000,21000,21000,50
|
|
20241105,142000,406534250,20950,20950,20950,20950,0
|
|
20241105,141900,406534250,20950,20950,20950,20950,0
|
|
20241105,141800,406534250,20950,20950,20950,20950,0
|
|
20241105,141700,406534250,20950,20950,20950,20950,0
|
|
20241105,141600,406534250,20950,20950,20950,20950,151
|
|
20241105,141500,403370800,20950,20950,20950,20950,0
|
|
20241105,141400,403370800,20950,20950,20950,20950,0
|
|
20241105,141300,403370800,20950,20950,20950,20950,0
|
|
20241105,141200,403370800,20950,20950,20950,20950,0
|
|
20241105,141100,403370800,20950,20950,20950,20950,0
|
|
20241105,141000,403370800,20950,20950,20950,20950,0
|
|
20241105,140900,403370800,20950,20950,20950,20950,0
|
|
20241105,140800,403370800,20950,20950,20950,20950,0
|
|
20241105,140700,403370800,20950,20950,20950,20950,0
|
|
20241105,140600,403370800,20950,20950,20950,20950,0
|
|
20241105,140500,403370800,20950,20950,20950,20950,218
|
|
20241105,140400,398803700,20800,20800,20800,20800,0
|
|
20241105,140300,398803700,20800,20900,20900,20800,406
|
|
20241105,140200,390348150,20850,20850,20850,20850,0
|
|
20241105,140100,390348150,20850,20850,20850,20850,0
|
|
20241105,140000,390348150,20850,20850,20850,20850,0
|
|
20241105,135900,390348150,20850,20850,20850,20850,0
|
|
20241105,135800,390348150,20850,20850,20850,20850,0
|
|
20241105,135700,390348150,20850,20850,20850,20850,0
|
|
20241105,135600,390348150,20850,20850,20850,20850,0
|
|
20241105,135500,390348150,20850,20850,20850,20850,0
|
|
20241105,135400,390348150,20850,20850,20850,20850,0
|
|
20241105,135300,390348150,20850,20850,20850,20850,0
|
|
20241105,135200,390348150,20850,20850,20850,20850,15
|
|
20241105,135100,390035400,20900,20950,20950,20900,274
|
|
20241105,135000,384306300,20950,20950,20950,20950,2
|
|
20241105,134900,384264400,20950,20950,20950,20950,0
|
|
20241105,134800,384264400,20950,20950,20950,20950,81
|
|
20241105,134700,382567450,20950,20950,20950,20950,14
|
|
20241105,134600,382274150,20950,20950,20950,20950,0
|
|
20241105,134500,382274150,20950,20950,20950,20950,1
|
|
20241105,134400,382253200,20950,20950,20950,20950,101
|
|
20241105,134300,380137250,20950,20950,20950,20950,0
|
|
20241105,134200,380137250,20950,20950,20950,20950,0
|
|
20241105,134100,380137250,20950,20950,20950,20950,0
|
|
20241105,134000,380137250,20950,20950,20950,20950,224
|
|
20241105,133900,375444450,20950,20950,20950,20950,0
|
|
20241105,133800,375444450,20950,20950,20950,20950,0
|
|
20241105,133700,375444450,20950,20950,20950,20950,0
|
|
20241105,133600,375444450,20950,20950,20950,20950,0
|
|
20241105,133500,375444450,20950,20950,20950,20950,0
|
|
20241105,133400,375444450,20950,20950,20950,20950,0
|
|
20241105,133300,375444450,20950,20950,20950,20950,1
|
|
20241105,133200,375423500,20850,20850,20850,20850,0
|
|
20241105,133100,375423500,20850,20950,20950,20850,748
|
|
20241105,133000,359815850,21000,21000,21000,21000,0
|
|
20241105,132900,359815850,21000,21000,21000,21000,0
|
|
20241105,132800,359815850,21000,21000,21000,21000,0
|
|
20241105,132700,359815850,21000,21000,21000,21000,2
|
|
20241105,132600,359773850,20950,20950,20950,20950,0
|
|
20241105,132500,359773850,20950,20950,20950,20950,0
|
|
20241105,132400,359773850,20950,20950,20950,20950,0
|
|
20241105,132300,359773850,20950,20950,20950,20950,0
|
|
20241105,132200,359773850,20950,20950,20950,20950,0
|
|
20241105,132100,359773850,20950,20950,20950,20950,0
|
|
20241105,132000,359773850,20950,20950,20950,20950,0
|
|
20241105,131900,359773850,20950,20950,20950,20950,10
|
|
20241105,131800,359564350,20950,20950,20950,20950,22
|
|
20241105,131700,359103450,20850,20900,20900,20850,509
|
|
20241105,131600,348490350,20950,20950,20950,20950,7
|
|
20241105,131500,348343700,20950,20950,20950,20950,0
|
|
20241105,131400,348343700,20950,20950,20950,20950,0
|
|
20241105,131300,348343700,20950,20950,20950,20950,27
|
|
20241105,131200,347778050,20950,20950,20950,20950,0
|
|
20241105,131100,347778050,20950,20950,20950,20950,9
|
|
20241105,131000,347589500,20900,20900,20900,20900,0
|
|
20241105,130900,347589500,20900,20900,20900,20900,0
|
|
20241105,130800,347589500,20900,20900,20900,20900,0
|
|
20241105,130700,347589500,20900,20900,20900,20900,170
|
|
20241105,130600,344036500,20900,20900,20900,20900,0
|
|
20241105,130500,344036500,20900,20900,20900,20900,10
|
|
20241105,130400,343827500,20900,20900,20900,20900,340
|
|
20241105,130300,336721500,20950,20950,20950,20950,0
|
|
20241105,130200,336721500,20950,20950,20950,20950,0
|
|
20241105,130100,336721500,20950,20950,20950,20950,0
|
|
20241105,130000,336721500,20950,20950,20950,20950,76
|
|
20241105,125900,335129300,20950,20950,20950,20950,0
|
|
20241105,125800,335129300,20950,20950,20950,20950,0
|
|
20241105,125700,335129300,20950,20950,20950,20950,1
|
|
20241105,125600,335108350,20850,20850,20850,20850,0
|
|
20241105,125500,335108350,20850,20850,20850,20850,0
|
|
20241105,125400,335108350,20850,20850,20850,20850,0
|
|
20241105,125300,335108350,20850,20900,20900,20850,600
|
|
20241105,125200,322593350,20900,20900,20900,20900,180
|
|
20241105,125100,318831350,21000,21000,21000,21000,0
|
|
20241105,125000,318831350,21000,21000,21000,21000,0
|
|
20241105,124900,318831350,21000,21000,21000,21000,0
|
|
20241105,124800,318831350,21000,21000,21000,21000,0
|
|
20241105,124700,318831350,21000,21000,21000,21000,0
|
|
20241105,124600,318831350,21000,21000,21000,21000,0
|
|
20241105,124500,318831350,21000,21000,21000,21000,300
|
|
20241105,124400,312531350,20900,20900,20900,20900,0
|
|
20241105,124300,312531350,20900,20900,20900,20900,8
|
|
20241105,124200,312364150,20900,20900,20900,20900,0
|
|
20241105,124100,312364150,20900,20900,20900,20900,0
|
|
20241105,124000,312364150,20900,20900,20900,20900,0
|
|
20241105,123900,312364150,20900,20900,20900,20900,0
|
|
20241105,123800,312364150,20900,20900,20900,20900,0
|
|
20241105,123700,312364150,20900,20900,20900,20900,100
|
|
20241105,123600,310274150,20900,20900,20900,20900,0
|
|
20241105,123500,310274150,20900,20900,20900,20900,100
|
|
20241105,123400,308184150,20900,20900,20900,20900,0
|
|
20241105,123300,308184150,20900,20900,20900,20900,10
|
|
20241105,123200,307975150,21000,21000,21000,21000,0
|
|
20241105,123100,307975150,21000,21000,21000,21000,1
|
|
20241105,123000,307954150,21000,21000,21000,21000,10
|
|
20241105,122900,307744150,20900,20900,20900,20900,100
|
|
20241105,122800,305654150,20900,20950,20950,20900,490
|
|
20241105,122700,295412750,20950,20950,20950,20950,0
|
|
20241105,122600,295412750,20950,20950,20950,20950,0
|
|
20241105,122500,295412750,20950,20950,20950,20950,0
|
|
20241105,122400,295412750,20950,20950,20950,20950,0
|
|
20241105,122300,295412750,20950,20950,20950,20950,0
|
|
20241105,122200,295412750,20950,20950,20950,20950,0
|
|
20241105,122100,295412750,20950,20950,20950,20950,100
|
|
20241105,122000,293317750,21000,21000,21000,21000,0
|
|
20241105,121900,293317750,21000,21000,21000,21000,1
|
|
20241105,121800,293296750,21000,21000,21000,21000,0
|
|
20241105,121700,293296750,21000,21000,21000,21000,0
|
|
20241105,121600,293296750,21000,21000,21000,21000,0
|
|
20241105,121500,293296750,21000,21000,21000,21000,0
|
|
20241105,121400,293296750,21000,21000,21000,21000,0
|
|
20241105,121300,293296750,21000,21000,21000,21000,0
|
|
20241105,121200,293296750,21000,21000,21000,21000,0
|
|
20241105,121100,293296750,21000,21000,21000,21000,0
|
|
20241105,121000,293296750,21000,21000,21000,21000,0
|
|
20241105,120900,293296750,21000,21000,21000,21000,0
|
|
20241105,120800,293296750,21000,21000,21000,21000,0
|
|
20241105,120700,293296750,21000,21000,21000,21000,0
|
|
20241105,120600,293296750,21000,21000,21000,21000,0
|
|
20241105,120500,293296750,21000,21000,21000,21000,0
|
|
20241105,120400,293296750,21000,21000,21000,21000,0
|
|
20241105,120300,293296750,21000,21000,21000,21000,0
|
|
20241105,120200,293296750,21000,21000,21000,21000,0
|
|
20241105,120100,293296750,21000,21000,21000,21000,0
|
|
20241105,120000,293296750,21000,21000,21000,21000,0
|
|
20241105,115900,293296750,21000,21000,21000,21000,0
|
|
20241105,115800,293296750,21000,21000,21000,21000,0
|
|
20241105,115700,293296750,21000,21000,21000,21000,0
|
|
20241105,115600,293296750,21000,21000,21000,21000,0
|
|
20241105,115500,293296750,21000,21000,21000,21000,0
|
|
20241105,115400,293296750,21000,21000,21000,21000,0
|
|
20241105,115300,293296750,21000,21000,21000,21000,0
|
|
20241105,115200,293296750,21000,21000,21000,21000,0
|
|
20241105,115100,293296750,21000,21000,21000,21000,0
|
|
20241105,115000,293296750,21000,21000,21000,21000,92
|
|
20241105,114900,291364750,21000,21000,21000,21000,0
|
|
20241105,114800,291364750,21000,21000,21000,21000,0
|
|
20241105,114700,291364750,21000,21000,21000,21000,0
|
|
20241105,114600,291364750,21000,21000,21000,21000,300
|
|
20241105,114500,285064750,21100,21100,21100,21100,5
|
|
20241105,114400,284959250,21000,21000,21000,21000,0
|
|
20241105,114300,284959250,21000,21000,21000,21000,0
|
|
20241105,114200,284959250,21000,21000,21000,21000,0
|
|
20241105,114100,284959250,21000,21000,21000,21000,0
|
|
20241105,114000,284959250,21000,21000,21000,21000,0
|
|
20241105,113900,284959250,21000,21000,21000,21000,0
|
|
20241105,113800,284959250,21000,21000,21000,21000,0
|
|
20241105,113700,284959250,21000,21000,21000,21000,0
|
|
20241105,113600,284959250,21000,21000,21000,21000,0
|
|
20241105,113500,284959250,21000,21000,21000,21000,0
|
|
20241105,113400,284959250,21000,21000,21000,21000,0
|
|
20241105,113300,284959250,21000,21000,21000,21000,0
|
|
20241105,113200,284959250,21000,21000,21000,21000,100
|
|
20241105,113100,282859250,21000,21000,21000,21000,0
|
|
20241105,113000,282859250,21000,21000,21000,21000,0
|
|
20241105,112900,282859250,21000,21000,21000,21000,0
|
|
20241105,112800,282859250,21000,21000,21000,21000,0
|
|
20241105,112700,282859250,21000,21000,21000,21000,0
|
|
20241105,112600,282859250,21000,21000,21000,21000,83
|
|
20241105,112500,281116250,21000,21000,21000,21000,0
|
|
20241105,112400,281116250,21000,21000,21000,21000,0
|
|
20241105,112300,281116250,21000,21000,21000,21000,200
|
|
20241105,112200,276916250,21000,21000,21000,21000,0
|
|
20241105,112100,276916250,21000,21000,21000,21000,0
|
|
20241105,112000,276916250,21000,21000,21000,21000,0
|
|
20241105,111900,276916250,21000,21000,21000,21000,0
|
|
20241105,111800,276916250,21000,21000,21000,21000,0
|
|
20241105,111700,276916250,21000,21000,21000,21000,0
|
|
20241105,111600,276916250,21000,21000,21000,21000,0
|
|
20241105,111500,276916250,21000,21000,21000,21000,0
|
|
20241105,111400,276916250,21000,21000,21000,21000,100
|
|
20241105,111300,274816250,21050,21050,21050,21050,100
|
|
20241105,111200,272711250,21050,21050,21050,21050,4
|
|
20241105,111100,272627050,21050,21050,21050,21050,2
|
|
20241105,111000,272584950,21050,21000,21050,21000,666
|
|
20241105,110900,258586700,21000,21000,21000,21000,0
|
|
20241105,110800,258586700,21000,21000,21000,21000,0
|
|
20241105,110700,258586700,21000,21000,21000,21000,0
|
|
20241105,110600,258586700,21000,21000,21000,21000,4
|
|
20241105,110500,258502700,21050,21050,21050,21050,0
|
|
20241105,110400,258502700,21050,21050,21050,21050,1
|
|
20241105,110300,258481650,21000,21000,21000,21000,0
|
|
20241105,110200,258481650,21000,21000,21000,21000,89
|
|
20241105,110100,256612650,21000,21000,21000,21000,10
|
|
20241105,110000,256402650,21000,21000,21000,21000,1
|
|
20241105,105900,256381650,21000,20950,21000,20950,364
|
|
20241105,105800,248738800,20950,20950,20950,20950,0
|
|
20241105,105700,248738800,20950,20950,20950,20950,0
|
|
20241105,105600,248738800,20950,20950,20950,20950,0
|
|
20241105,105500,248738800,20950,20950,20950,20950,0
|
|
20241105,105400,248738800,20950,20950,20950,20950,0
|
|
20241105,105300,248738800,20950,20950,20950,20950,0
|
|
20241105,105200,248738800,20950,20900,20950,20800,998
|
|
20241105,105100,227962200,20900,20900,20900,20900,55
|
|
20241105,105000,226812700,20950,20950,20950,20950,0
|
|
20241105,104900,226812700,20950,20950,20950,20950,0
|
|
20241105,104800,226812700,20950,20950,20950,20950,0
|
|
20241105,104700,226812700,20950,20950,20950,20950,0
|
|
20241105,104600,226812700,20950,20950,20950,20950,0
|
|
20241105,104500,226812700,20950,20950,20950,20950,0
|
|
20241105,104400,226812700,20950,20950,20950,20950,0
|
|
20241105,104300,226812700,20950,20950,20950,20950,0
|
|
20241105,104200,226812700,20950,20950,20950,20950,100
|
|
20241105,104100,224717700,20950,20950,20950,20950,0
|
|
20241105,104000,224717700,20950,20900,20950,20800,1976
|
|
20241105,103900,183559850,20900,20900,20900,20900,0
|
|
20241105,103800,183559850,20900,20900,20900,20900,0
|
|
20241105,103700,183559850,20900,20900,20900,20900,29
|
|
20241105,103600,182953750,20900,20900,20900,20900,96
|
|
20241105,103500,180947350,20900,20900,21000,20900,32
|
|
20241105,103400,180278450,20950,20950,20950,20950,46
|
|
20241105,103300,179314750,20950,20950,20950,20950,100
|
|
20241105,103200,177219750,20950,20950,20950,20950,0
|
|
20241105,103100,177219750,20950,20950,20950,20950,200
|
|
20241105,103000,173029750,21000,21000,21000,21000,39
|
|
20241105,102900,172210750,21000,21000,21000,21000,0
|
|
20241105,102800,172210750,21000,21000,21000,21000,0
|
|
20241105,102700,172210750,21000,21000,21000,21000,0
|
|
20241105,102600,172210750,21000,21000,21000,21000,103
|
|
20241105,102500,170047750,20950,20950,20950,20950,0
|
|
20241105,102400,170047750,20950,21050,21050,20950,500
|
|
20241105,102300,159566650,21050,21050,21050,21050,0
|
|
20241105,102200,159566650,21050,21050,21050,21050,0
|
|
20241105,102100,159566650,21050,21050,21050,21050,0
|
|
20241105,102000,159566650,21050,21050,21050,21050,0
|
|
20241105,101900,159566650,21050,21050,21050,21050,0
|
|
20241105,101800,159566650,21050,21050,21050,21050,0
|
|
20241105,101700,159566650,21050,21050,21050,21050,0
|
|
20241105,101600,159566650,21050,21050,21050,21050,0
|
|
20241105,101500,159566650,21050,21050,21050,21050,0
|
|
20241105,101400,159566650,21050,21050,21050,21050,0
|
|
20241105,101300,159566650,21050,21050,21050,21050,0
|
|
20241105,101200,159566650,21050,21050,21050,21050,0
|
|
20241105,101100,159566650,21050,21050,21050,21050,0
|
|
20241105,101000,159566650,21050,21050,21050,21050,0
|
|
20241105,100900,159566650,21050,21050,21050,21050,0
|
|
20241105,100800,159566650,21050,21050,21050,21050,0
|
|
20241105,100700,159566650,21050,21050,21050,21050,0
|
|
20241105,100600,159566650,21050,21050,21050,21050,0
|
|
20241105,100500,159566650,21050,21050,21050,21050,0
|
|
20241105,100400,159566650,21050,21050,21050,21050,0
|
|
20241105,100300,159566650,21050,21050,21050,21050,0
|
|
20241105,100200,159566650,21050,21050,21050,21050,0
|
|
20241105,100100,159566650,21050,21050,21050,21050,0
|
|
20241105,100000,159566650,21050,21050,21050,21050,0
|
|
20241105,095900,159566650,21050,21050,21050,21050,0
|
|
20241105,095800,159566650,21050,21050,21050,21050,177
|
|
20241105,095700,155840800,21050,21050,21050,21050,0
|
|
20241105,095600,155840800,21050,21050,21050,21050,200
|
|
20241105,095500,151630800,21050,21050,21050,21050,0
|
|
20241105,095400,151630800,21050,21050,21050,21050,0
|
|
20241105,095300,151630800,21050,21050,21050,21050,0
|
|
20241105,095200,151630800,21050,21050,21050,21050,0
|
|
20241105,095100,151630800,21050,21050,21050,21050,24
|
|
20241105,095000,151125600,21050,21100,21100,21050,321
|
|
20241105,094900,144352550,21050,21050,21050,21050,0
|
|
20241105,094800,144352550,21050,21050,21050,21050,0
|
|
20241105,094700,144352550,21050,21050,21050,21050,50
|
|
20241105,094600,143300050,21050,21050,21050,21050,5
|
|
20241105,094500,143194800,21050,21050,21050,21050,0
|
|
20241105,094400,143194800,21050,21050,21050,21050,0
|
|
20241105,094300,143194800,21050,21050,21050,21050,85
|
|
20241105,094200,141405550,21100,21100,21100,21100,1
|
|
20241105,094100,141384450,21100,21100,21100,21100,100
|
|
20241105,094000,139274450,21150,21150,21150,21150,2
|
|
20241105,093900,139232150,21000,21100,21100,21000,101
|
|
20241105,093800,137111050,20950,21100,21100,20950,12
|
|
20241105,093700,136859500,21100,21100,21100,21100,1012
|
|
20241105,093600,115506300,21100,21100,21100,21100,42
|
|
20241105,093500,114620100,21100,21100,21100,21100,2
|
|
20241105,093400,114577900,21100,21100,21100,21100,1
|
|
20241105,093300,114556800,21050,21000,21050,21000,126
|
|
20241105,093200,111907950,21050,21050,21050,21050,1
|
|
20241105,093100,111886900,21050,21000,21050,21000,11
|
|
20241105,093000,111655400,20950,20950,20950,20950,2
|
|
20241105,092900,111613500,21000,21000,21000,21000,0
|
|
20241105,092800,111613500,21000,21000,21000,21000,0
|
|
20241105,092700,111613500,21000,21000,21000,21000,0
|
|
20241105,092600,111613500,21000,21000,21000,21000,1
|
|
20241105,092500,111592500,21050,21000,21050,21000,301
|
|
20241105,092400,105264350,21000,21000,21000,21000,0
|
|
20241105,092300,105264350,21000,20950,21000,20900,6
|
|
20241105,092200,105138650,20950,20950,20950,20950,0
|
|
20241105,092100,105138650,20950,20950,20950,20950,0
|
|
20241105,092000,105138650,20950,20950,20950,20950,0
|
|
20241105,091900,105138650,20950,20950,20950,20950,0
|
|
20241105,091800,105138650,20950,20950,20950,20950,0
|
|
20241105,091700,105138650,20950,20950,20950,20950,12
|
|
20241105,091600,104887250,21000,21000,21000,21000,612
|
|
20241105,091500,92035250,21100,21100,21100,21100,10
|
|
20241105,091400,91824250,21100,21100,21100,21100,0
|
|
20241105,091300,91824250,21100,21000,21100,21000,120
|
|
20241105,091200,89294250,21000,21000,21000,21000,1
|
|
20241105,091100,89273250,21000,21000,21000,21000,0
|
|
20241105,091000,89273250,21000,21000,21000,21000,185
|
|
20241105,090900,85388250,21150,21100,21150,21100,20
|
|
20241105,090800,84965300,21100,21000,21250,21000,1142
|
|
20241105,090700,60789100,21000,21050,21050,21000,25
|
|
20241105,090600,60263850,21050,21050,21050,21050,0
|
|
20241105,090500,60263850,21050,21050,21050,21050,8
|
|
20241105,090400,60095450,21050,21050,21050,21050,6
|
|
20241105,090300,59969150,21000,21000,21000,21000,481
|
|
20241105,090200,49868150,20950,21000,21000,20950,1623
|
|
20241105,090100,15796300,20950,20950,20950,20950,0
|
|
20241105,090000,15796300,20950,20950,20950,20950,754
|