599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,185600,1212754850,20450,20450,20450,20450,1968
|
|
20241108,185500,1212754850,20450,20450,20450,20450,0
|
|
20241108,185400,1212754850,20450,20450,20450,20450,0
|
|
20241108,185300,1212754850,20450,20450,20450,20450,0
|
|
20241108,185200,1212754850,20450,20450,20450,20450,0
|
|
20241108,185100,1212754850,20450,20450,20450,20450,0
|
|
20241108,185000,1212754850,20450,20450,20450,20450,0
|
|
20241108,184900,1212754850,20450,20450,20450,20450,0
|
|
20241108,184800,1212754850,20450,20450,20450,20450,0
|
|
20241108,184700,1212754850,20450,20450,20450,20450,0
|
|
20241108,184600,1212754850,20450,20450,20450,20450,0
|
|
20241108,184500,1212754850,20450,20450,20450,20450,0
|
|
20241108,184400,1212754850,20450,20450,20450,20450,0
|
|
20241108,184300,1212754850,20450,20450,20450,20450,0
|
|
20241108,184200,1212754850,20450,20450,20450,20450,0
|
|
20241108,184100,1212754850,20450,20450,20450,20450,0
|
|
20241108,184000,1212754850,20450,20450,20450,20450,0
|
|
20241108,183900,1212754850,20450,20450,20450,20450,0
|
|
20241108,183800,1212754850,20450,20450,20450,20450,0
|
|
20241108,183700,1212754850,20450,20450,20450,20450,0
|
|
20241108,183600,1212754850,20450,20450,20450,20450,0
|
|
20241108,183500,1212754850,20450,20450,20450,20450,0
|
|
20241108,183400,1212754850,20450,20450,20450,20450,0
|
|
20241108,183300,1212754850,20450,20450,20450,20450,0
|
|
20241108,183200,1212754850,20450,20450,20450,20450,0
|
|
20241108,183100,1212754850,20450,20450,20450,20450,0
|
|
20241108,183000,1212754850,20450,20450,20450,20450,0
|
|
20241108,182900,1212754850,20450,20450,20450,20450,0
|
|
20241108,182800,1212754850,20450,20450,20450,20450,0
|
|
20241108,182700,1212754850,20450,20450,20450,20450,0
|
|
20241108,182600,1212754850,20450,20450,20450,20450,1968
|
|
20241108,182500,1212754850,20450,20450,20450,20450,0
|
|
20241108,182400,1212754850,20450,20450,20450,20450,0
|
|
20241108,182300,1212754850,20450,20450,20450,20450,0
|
|
20241108,182200,1212754850,20450,20450,20450,20450,0
|
|
20241108,182100,1212754850,20450,20450,20450,20450,0
|
|
20241108,182000,1212754850,20450,20450,20450,20450,0
|
|
20241108,181900,1212754850,20450,20450,20450,20450,0
|
|
20241108,181800,1212754850,20450,20450,20450,20450,0
|
|
20241108,181700,1212754850,20450,20450,20450,20450,0
|
|
20241108,181600,1212754850,20450,20450,20450,20450,0
|
|
20241108,181500,1212754850,20450,20450,20450,20450,0
|
|
20241108,181400,1212754850,20450,20450,20450,20450,0
|
|
20241108,181300,1212754850,20450,20450,20450,20450,0
|
|
20241108,181200,1212754850,20450,20450,20450,20450,0
|
|
20241108,181100,1212754850,20450,20450,20450,20450,0
|
|
20241108,181000,1212754850,20450,20450,20450,20450,0
|
|
20241108,180900,1212754850,20450,20450,20450,20450,0
|
|
20241108,180800,1212754850,20450,20450,20450,20450,0
|
|
20241108,180700,1212754850,20450,20450,20450,20450,0
|
|
20241108,180600,1212754850,20450,20450,20450,20450,0
|
|
20241108,180500,1212754850,20450,20450,20450,20450,0
|
|
20241108,180400,1212754850,20450,20450,20450,20450,0
|
|
20241108,180300,1212754850,20450,20450,20450,20450,0
|
|
20241108,180200,1212754850,20450,20450,20450,20450,0
|
|
20241108,180100,1212754850,20450,20450,20450,20450,0
|
|
20241108,180000,1212754850,20450,20450,20450,20450,0
|
|
20241108,175900,1212754850,20450,20450,20450,20450,0
|
|
20241108,175800,1212754850,20450,20450,20450,20450,0
|
|
20241108,175700,1212754850,20450,20450,20450,20450,0
|
|
20241108,175600,1212754850,20450,20450,20450,20450,1968
|
|
20241108,175500,1212754850,20450,20450,20450,20450,0
|
|
20241108,175400,1212754850,20450,20450,20450,20450,0
|
|
20241108,175300,1212754850,20450,20450,20450,20450,0
|
|
20241108,175200,1212754850,20450,20450,20450,20450,0
|
|
20241108,175100,1212754850,20450,20450,20450,20450,0
|
|
20241108,175000,1212754850,20450,20450,20450,20450,0
|
|
20241108,174900,1212754850,20450,20450,20450,20450,0
|
|
20241108,174800,1212754850,20450,20450,20450,20450,0
|
|
20241108,174700,1212754850,20450,20450,20450,20450,0
|
|
20241108,174600,1212754850,20450,20450,20450,20450,0
|
|
20241108,174500,1212754850,20450,20450,20450,20450,0
|
|
20241108,174400,1212754850,20450,20450,20450,20450,0
|
|
20241108,174300,1212754850,20450,20450,20450,20450,0
|
|
20241108,174200,1212754850,20450,20450,20450,20450,0
|
|
20241108,174100,1212754850,20450,20450,20450,20450,0
|
|
20241108,174000,1212754850,20450,20450,20450,20450,0
|
|
20241108,173900,1212754850,20450,20450,20450,20450,0
|
|
20241108,173800,1212754850,20450,20450,20450,20450,0
|
|
20241108,173700,1212754850,20450,20450,20450,20450,0
|
|
20241108,173600,1212754850,20450,20450,20450,20450,0
|
|
20241108,173500,1212754850,20450,20450,20450,20450,0
|
|
20241108,173400,1212754850,20450,20450,20450,20450,0
|
|
20241108,173300,1212754850,20450,20450,20450,20450,0
|
|
20241108,173200,1212754850,20450,20450,20450,20450,0
|
|
20241108,173100,1212754850,20450,20450,20450,20450,0
|
|
20241108,173000,1212754850,20450,20450,20450,20450,0
|
|
20241108,172900,1212754850,20450,20450,20450,20450,0
|
|
20241108,172800,1212754850,20450,20450,20450,20450,0
|
|
20241108,172700,1212754850,20450,20450,20450,20450,0
|
|
20241108,172600,1212754850,20450,20450,20450,20450,1968
|
|
20241108,172500,1212754850,20450,20450,20450,20450,0
|
|
20241108,172400,1212754850,20450,20450,20450,20450,0
|
|
20241108,172300,1212754850,20450,20450,20450,20450,0
|
|
20241108,172200,1212754850,20450,20450,20450,20450,0
|
|
20241108,172100,1212754850,20450,20450,20450,20450,0
|
|
20241108,172000,1212754850,20450,20450,20450,20450,0
|
|
20241108,171900,1212754850,20450,20450,20450,20450,0
|
|
20241108,171800,1212754850,20450,20450,20450,20450,0
|
|
20241108,171700,1212754850,20450,20450,20450,20450,0
|
|
20241108,171600,1212754850,20450,20450,20450,20450,0
|
|
20241108,171500,1212754850,20450,20450,20450,20450,0
|
|
20241108,171400,1212754850,20450,20450,20450,20450,0
|
|
20241108,171300,1212754850,20450,20450,20450,20450,0
|
|
20241108,171200,1212754850,20450,20450,20450,20450,0
|
|
20241108,171100,1212754850,20450,20450,20450,20450,0
|
|
20241108,171000,1212754850,20450,20450,20450,20450,0
|
|
20241108,170900,1212754850,20450,20450,20450,20450,0
|
|
20241108,170800,1212754850,20450,20450,20450,20450,0
|
|
20241108,170700,1212754850,20450,20450,20450,20450,0
|
|
20241108,170600,1212754850,20450,20450,20450,20450,0
|
|
20241108,170500,1212754850,20450,20450,20450,20450,0
|
|
20241108,170400,1212754850,20450,20450,20450,20450,0
|
|
20241108,170300,1212754850,20450,20450,20450,20450,0
|
|
20241108,170200,1212754850,20450,20450,20450,20450,0
|
|
20241108,170100,1212754850,20450,20450,20450,20450,0
|
|
20241108,170000,1212754850,20450,20450,20450,20450,0
|
|
20241108,165900,1212754850,20450,20450,20450,20450,0
|
|
20241108,165800,1212754850,20450,20450,20450,20450,0
|
|
20241108,165700,1212754850,20450,20450,20450,20450,0
|
|
20241108,165600,1212754850,20450,20450,20450,20450,1968
|
|
20241108,165500,1212754850,20450,20450,20450,20450,0
|
|
20241108,165400,1212754850,20450,20450,20450,20450,0
|
|
20241108,165300,1212754850,20450,20450,20450,20450,0
|
|
20241108,165200,1212754850,20450,20450,20450,20450,0
|
|
20241108,165100,1212754850,20450,20450,20450,20450,0
|
|
20241108,165000,1212754850,20450,20450,20450,20450,0
|
|
20241108,164900,1212754850,20450,20450,20450,20450,0
|
|
20241108,164800,1212754850,20450,20450,20450,20450,0
|
|
20241108,164700,1212754850,20450,20450,20450,20450,0
|
|
20241108,164600,1212754850,20450,20450,20450,20450,0
|
|
20241108,164500,1212754850,20450,20450,20450,20450,0
|
|
20241108,164400,1212754850,20450,20450,20450,20450,0
|
|
20241108,164300,1212754850,20450,20450,20450,20450,0
|
|
20241108,164200,1212754850,20450,20450,20450,20450,0
|
|
20241108,164100,1212754850,20450,20450,20450,20450,0
|
|
20241108,164000,1212754850,20450,20450,20450,20450,0
|
|
20241108,163900,1212754850,20450,20450,20450,20450,0
|
|
20241108,163800,1212754850,20450,20450,20450,20450,0
|
|
20241108,163700,1212754850,20450,20450,20450,20450,0
|
|
20241108,163600,1212754850,20450,20450,20450,20450,0
|
|
20241108,163500,1212754850,20450,20450,20450,20450,0
|
|
20241108,163400,1212754850,20450,20450,20450,20450,0
|
|
20241108,163300,1212754850,20450,20450,20450,20450,0
|
|
20241108,163200,1212754850,20450,20450,20450,20450,0
|
|
20241108,163100,1212754850,20450,20450,20450,20450,0
|
|
20241108,163000,1212754850,20450,20450,20450,20450,0
|
|
20241108,162900,1212754850,20450,20450,20450,20450,0
|
|
20241108,162800,1212754850,20450,20450,20450,20450,0
|
|
20241108,162700,1212754850,20450,20450,20450,20450,0
|
|
20241108,162600,1212754850,20450,20450,20450,20450,1968
|
|
20241108,162500,1212754850,20450,20450,20450,20450,0
|
|
20241108,162400,1212754850,20450,20450,20450,20450,0
|
|
20241108,162300,1212754850,20450,20450,20450,20450,0
|
|
20241108,162200,1212754850,20450,20450,20450,20450,0
|
|
20241108,162100,1212754850,20450,20450,20450,20450,0
|
|
20241108,162000,1212754850,20450,20450,20450,20450,0
|
|
20241108,161900,1212754850,20450,20450,20450,20450,0
|
|
20241108,161800,1212754850,20450,20450,20450,20450,0
|
|
20241108,161700,1212754850,20450,20450,20450,20450,0
|
|
20241108,161600,1212754850,20450,20450,20450,20450,0
|
|
20241108,161500,1212754850,20450,20450,20450,20450,0
|
|
20241108,161400,1212754850,20450,20450,20450,20450,0
|
|
20241108,161300,1212754850,20450,20450,20450,20450,0
|
|
20241108,161200,1212754850,20450,20450,20450,20450,0
|
|
20241108,161100,1212754850,20450,20450,20450,20450,0
|
|
20241108,161000,1212754850,20450,20450,20450,20450,0
|
|
20241108,160900,1212754850,20450,20450,20450,20450,0
|
|
20241108,160800,1212754850,20450,20450,20450,20450,0
|
|
20241108,160700,1212754850,20450,20450,20450,20450,0
|
|
20241108,160600,1212754850,20450,20450,20450,20450,0
|
|
20241108,160500,1212754850,20450,20450,20450,20450,0
|
|
20241108,160400,1212754850,20450,20450,20450,20450,0
|
|
20241108,160300,1212754850,20450,20450,20450,20450,0
|
|
20241108,160200,1212754850,20450,20450,20450,20450,0
|
|
20241108,160100,1212754850,20450,20450,20450,20450,0
|
|
20241108,160000,1212754850,20450,20450,20450,20450,0
|
|
20241108,155900,1212754850,20450,20450,20450,20450,0
|
|
20241108,155800,1212754850,20450,20450,20450,20450,0
|
|
20241108,155700,1212754850,20450,20450,20450,20450,0
|
|
20241108,155600,1212754850,20450,20450,20450,20450,1968
|
|
20241108,155500,1212754850,20450,20450,20450,20450,0
|
|
20241108,155400,1212754850,20450,20450,20450,20450,0
|
|
20241108,155300,1212754850,20450,20450,20450,20450,0
|
|
20241108,155200,1212754850,20450,20450,20450,20450,0
|
|
20241108,155100,1212754850,20450,20450,20450,20450,0
|
|
20241108,155000,1212754850,20450,20450,20450,20450,0
|
|
20241108,154900,1212754850,20450,20450,20450,20450,0
|
|
20241108,154800,1212754850,20450,20450,20450,20450,0
|
|
20241108,154700,1212754850,20450,20450,20450,20450,0
|
|
20241108,154600,1212754850,20450,20450,20450,20450,0
|
|
20241108,154500,1212754850,20450,20450,20450,20450,0
|
|
20241108,154400,1212754850,20450,20450,20450,20450,0
|
|
20241108,154300,1212754850,20450,20450,20450,20450,0
|
|
20241108,154200,1212754850,20450,20450,20450,20450,0
|
|
20241108,154100,1212754850,20450,20450,20450,20450,0
|
|
20241108,154000,1212754850,20450,20450,20450,20450,0
|
|
20241108,153900,1212754850,20450,20450,20450,20450,0
|
|
20241108,153800,1212754850,20450,20450,20450,20450,0
|
|
20241108,153700,1212754850,20450,20450,20450,20450,0
|
|
20241108,153600,1212754850,20450,20450,20450,20450,0
|
|
20241108,153500,1212754850,20450,20450,20450,20450,0
|
|
20241108,153400,1212754850,20450,20450,20450,20450,0
|
|
20241108,153300,1212754850,20450,20450,20450,20450,0
|
|
20241108,153200,1212754850,20450,20450,20450,20450,0
|
|
20241108,153100,1212754850,20450,20450,20450,20450,0
|
|
20241108,153000,1212754850,20450,20450,20450,20450,1968
|
|
20241108,152900,1172509250,20450,20450,20450,20450,0
|
|
20241108,152800,1172509250,20450,20450,20450,20450,0
|
|
20241108,152700,1172509250,20450,20450,20450,20450,0
|
|
20241108,152600,1172509250,20450,20450,20450,20450,0
|
|
20241108,152500,1172509250,20450,20450,20450,20450,0
|
|
20241108,152400,1172509250,20450,20450,20450,20450,0
|
|
20241108,152300,1172509250,20450,20450,20450,20450,0
|
|
20241108,152200,1172509250,20450,20450,20450,20450,0
|
|
20241108,152100,1172509250,20450,20450,20450,20450,0
|
|
20241108,152000,1172509250,20450,20450,20450,20450,0
|
|
20241108,151900,1172509250,20450,20350,20450,20350,463
|
|
20241108,151800,1163085200,20350,20400,20550,20350,419
|
|
20241108,151700,1154550950,20400,20400,20400,20400,167
|
|
20241108,151600,1151144150,20550,20450,20550,20350,546
|
|
20241108,151500,1139963650,20250,20400,20400,20250,554
|
|
20241108,151400,1128679600,20450,20200,20450,20200,2876
|
|
20241108,151300,1070034050,20200,20200,20200,20200,0
|
|
20241108,151200,1070034050,20200,20200,20200,20200,10
|
|
20241108,151100,1069832050,20250,20250,20250,20250,0
|
|
20241108,151000,1069832050,20250,20200,20250,20200,416
|
|
20241108,150900,1061408100,20200,20200,20200,20200,0
|
|
20241108,150800,1061408100,20200,20200,20200,20200,63
|
|
20241108,150700,1060135500,20200,20200,20200,20200,0
|
|
20241108,150600,1060135500,20200,20200,20200,20200,24
|
|
20241108,150500,1059650700,20250,20250,20250,20250,1
|
|
20241108,150400,1059630450,20200,20200,20200,20200,0
|
|
20241108,150300,1059630450,20200,20200,20200,20200,175
|
|
20241108,150200,1056095450,20250,20250,20250,20250,0
|
|
20241108,150100,1056095450,20250,20200,20250,20200,65
|
|
20241108,150000,1054779950,20200,20250,20250,20200,107
|
|
20241108,145900,1052618400,20250,20200,20250,20200,93
|
|
20241108,145800,1050739450,20250,20200,20250,20200,400
|
|
20241108,145700,1042639950,20250,20250,20250,20200,79
|
|
20241108,145600,1041040700,20150,20150,20150,20150,0
|
|
20241108,145500,1041040700,20150,20150,20150,20150,1
|
|
20241108,145400,1041020550,20250,20250,20250,20250,4
|
|
20241108,145300,1040939550,20250,20250,20250,20250,0
|
|
20241108,145200,1040939550,20250,20250,20250,20250,4
|
|
20241108,145100,1040858550,20200,20200,20200,20200,369
|
|
20241108,145000,1033404750,20250,20250,20250,20250,5
|
|
20241108,144900,1033303500,20300,20300,20300,20300,0
|
|
20241108,144800,1033303500,20300,20300,20300,20300,0
|
|
20241108,144700,1033303500,20300,20300,20300,20300,4
|
|
20241108,144600,1033222300,20300,20300,20300,20300,10
|
|
20241108,144500,1033019300,20300,20250,20300,20250,205
|
|
20241108,144400,1028866700,20200,20200,20200,20200,55
|
|
20241108,144300,1027755700,20200,20200,20200,20200,200
|
|
20241108,144200,1023715700,20300,20200,20300,20200,7
|
|
20241108,144100,1023573900,20200,20300,20300,20200,97
|
|
20241108,144000,1021614200,20300,20300,20300,20200,29
|
|
20241108,143900,1021027900,20300,20250,20300,20250,92
|
|
20241108,143800,1019164050,20250,20250,20250,20250,1
|
|
20241108,143700,1019143800,20150,20200,20250,20150,78
|
|
20241108,143600,1017568000,20200,20150,20200,20150,220
|
|
20241108,143500,1013124500,20200,20200,20200,20200,24
|
|
20241108,143400,1012639700,20200,20200,20200,20200,1
|
|
20241108,143300,1012619500,20200,20200,20200,20200,0
|
|
20241108,143200,1012619500,20200,20200,20200,20200,4
|
|
20241108,143100,1012538700,20150,20150,20150,20150,33
|
|
20241108,143000,1011873750,20200,20150,20200,20150,75
|
|
20241108,142900,1010362250,20150,20150,20150,20150,11
|
|
20241108,142800,1010140600,20200,20200,20200,20150,528
|
|
20241108,142700,999475200,20100,20100,20100,20100,1042
|
|
20241108,142600,978531000,20200,20200,20200,20200,0
|
|
20241108,142500,978531000,20200,20200,20200,20200,4
|
|
20241108,142400,978450200,20200,20200,20200,20200,0
|
|
20241108,142300,978450200,20200,20200,20200,20200,4
|
|
20241108,142200,978369400,20150,20150,20150,20150,120
|
|
20241108,142100,975951400,20250,20100,20250,20100,1098
|
|
20241108,142000,953879350,20150,20250,20250,20150,561
|
|
20241108,141900,942574800,20150,20200,20200,20150,60
|
|
20241108,141800,941365300,20300,20300,20300,20300,8
|
|
20241108,141700,941202900,20300,20300,20300,20300,0
|
|
20241108,141600,941202900,20300,20300,20300,20300,0
|
|
20241108,141500,941202900,20300,20300,20300,20300,14
|
|
20241108,141400,940918700,20300,20300,20300,20300,0
|
|
20241108,141300,940918700,20300,20300,20300,20300,4
|
|
20241108,141200,940837500,20300,20300,20300,20300,0
|
|
20241108,141100,940837500,20300,20300,20300,20300,0
|
|
20241108,141000,940837500,20300,20150,20300,20150,116
|
|
20241108,140900,938499500,20150,20150,20150,20150,122
|
|
20241108,140800,936041200,20150,20100,20300,20100,369
|
|
20241108,140700,928593250,20100,20150,20150,20100,198
|
|
20241108,140600,924610350,20150,20200,20200,20150,63
|
|
20241108,140500,923340650,20150,20150,20150,20150,30
|
|
20241108,140400,922736150,20200,20200,20200,20200,0
|
|
20241108,140300,922736150,20200,20150,20200,20150,54
|
|
20241108,140200,921647850,20150,20150,20150,20150,0
|
|
20241108,140100,921647850,20150,20150,20150,20150,139
|
|
20241108,140000,918847000,20200,20200,20200,20200,0
|
|
20241108,135900,918847000,20200,20100,20200,20100,268
|
|
20241108,135800,913458600,20100,20200,20200,20100,44
|
|
20241108,135700,912573800,20150,20150,20150,20150,21
|
|
20241108,135600,912150650,20100,20200,20200,20100,5
|
|
20241108,135500,912049750,20200,20200,20200,20200,0
|
|
20241108,135400,912049750,20200,20200,20200,20200,15
|
|
20241108,135300,911746750,20200,20150,20250,20100,4174
|
|
20241108,135200,827767300,20150,20200,20200,20150,2
|
|
20241108,135100,827726950,20200,20250,20250,20200,173
|
|
20241108,135000,824232100,20250,20250,20250,20250,0
|
|
20241108,134900,824232100,20250,20250,20250,20250,0
|
|
20241108,134800,824232100,20250,20250,20250,20150,513
|
|
20241108,134700,813875200,20250,20250,20250,20250,0
|
|
20241108,134600,813875200,20250,20250,20250,20250,4
|
|
20241108,134500,813794200,20250,20250,20250,20250,0
|
|
20241108,134400,813794200,20250,20250,20250,20250,5
|
|
20241108,134300,813692950,20200,20200,20200,20200,29
|
|
20241108,134200,813107150,20250,20250,20250,20250,0
|
|
20241108,134100,813107150,20250,20150,20250,20150,41
|
|
20241108,134000,812280500,20250,20250,20250,20250,50
|
|
20241108,133900,811268000,20250,20250,20250,20250,3
|
|
20241108,133800,811207250,20150,20200,20200,20150,1288
|
|
20241108,133700,785194650,20200,20200,20200,20200,0
|
|
20241108,133600,785194650,20200,20200,20250,20200,59
|
|
20241108,133500,784002650,20300,20300,20300,20300,0
|
|
20241108,133400,784002650,20300,20300,20300,20300,6
|
|
20241108,133300,783880850,20300,20300,20300,20300,1
|
|
20241108,133200,783860550,20300,20300,20300,20300,0
|
|
20241108,133100,783860550,20300,20300,20300,20300,7
|
|
20241108,133000,783718450,20300,20300,20300,20300,0
|
|
20241108,132900,783718450,20300,20200,20300,20200,18
|
|
20241108,132800,783354350,20300,20300,20300,20300,0
|
|
20241108,132700,783354350,20300,20300,20300,20300,151
|
|
20241108,132600,780289050,20300,20300,20300,20200,573
|
|
20241108,132500,768707150,20300,20300,20300,20300,1
|
|
20241108,132400,768686850,20300,20300,20300,20300,4
|
|
20241108,132300,768605650,20250,20250,20250,20250,105
|
|
20241108,132200,766479400,20250,20250,20250,20250,6
|
|
20241108,132100,766357900,20250,20250,20250,20250,5
|
|
20241108,132000,766256650,20200,20250,20300,20200,1062
|
|
20241108,131900,744752100,20350,20350,20350,20350,3
|
|
20241108,131800,744691050,20350,20350,20350,20350,0
|
|
20241108,131700,744691050,20350,20350,20350,20350,6
|
|
20241108,131600,744568950,20350,20350,20350,20350,0
|
|
20241108,131500,744568950,20350,20350,20350,20350,0
|
|
20241108,131400,744568950,20350,20350,20350,20350,4
|
|
20241108,131300,744487550,20350,20350,20350,20350,56
|
|
20241108,131200,743347950,20350,20350,20350,20350,5
|
|
20241108,131100,743246200,20350,20350,20350,20350,0
|
|
20241108,131000,743246200,20350,20350,20350,20350,0
|
|
20241108,130900,743246200,20350,20350,20350,20350,4
|
|
20241108,130800,743164800,20350,20350,20350,20350,0
|
|
20241108,130700,743164800,20350,20350,20350,20350,4
|
|
20241108,130600,743083400,20400,20400,20400,20400,0
|
|
20241108,130500,743083400,20400,20400,20400,20400,31
|
|
20241108,130400,742451000,20400,20400,20400,20400,3
|
|
20241108,130300,742389800,20400,20400,20400,20400,0
|
|
20241108,130200,742389800,20400,20300,20400,20300,579
|
|
20241108,130100,730635700,20400,20400,20400,20400,5
|
|
20241108,130000,730533700,20300,20400,20400,20300,9
|
|
20241108,125900,730350500,20400,20350,20400,20350,7
|
|
20241108,125800,730207900,20400,20350,20400,20350,5
|
|
20241108,125700,730106000,20350,20350,20350,20350,5
|
|
20241108,125600,730004250,20350,20350,20350,20350,6
|
|
20241108,125500,729882150,20350,20350,20350,20350,59
|
|
20241108,125400,728681500,20350,20350,20350,20350,8
|
|
20241108,125300,728518700,20350,20350,20350,20300,23
|
|
20241108,125200,728051150,20350,20350,20350,20350,45
|
|
20241108,125100,727135400,20350,20350,20350,20350,361
|
|
20241108,125000,719789050,20400,20400,20400,20400,10
|
|
20241108,124900,719585050,20400,20400,20400,20400,6
|
|
20241108,124800,719462650,20400,20400,20400,20400,6
|
|
20241108,124700,719340250,20400,20400,20400,20400,19
|
|
20241108,124600,718952650,20400,20400,20400,20400,10
|
|
20241108,124500,718748650,20400,20400,20400,20400,5
|
|
20241108,124400,718646650,20400,20450,20450,20400,9
|
|
20241108,124300,718462900,20350,20400,20400,20350,363
|
|
20241108,124200,711073250,20400,20400,20400,20400,7
|
|
20241108,124100,710930450,20400,20400,20400,20400,3
|
|
20241108,124000,710869250,20400,20400,20400,20400,8
|
|
20241108,123900,710706050,20400,20400,20400,20400,4
|
|
20241108,123800,710624450,20400,20400,20400,20400,5
|
|
20241108,123700,710522450,20450,20400,20450,20400,326
|
|
20241108,123600,703871100,20350,20400,20400,20350,237
|
|
20241108,123500,699037000,20400,20400,20400,20400,5
|
|
20241108,123400,698935000,20400,20400,20400,20400,7
|
|
20241108,123300,698792200,20350,20350,20350,20350,71
|
|
20241108,123200,697347350,20350,20350,20350,20350,15
|
|
20241108,123100,697042100,20350,20350,20350,20350,6
|
|
20241108,123000,696920000,20350,20350,20350,20350,8
|
|
20241108,122900,696757200,20350,20350,20350,20350,2
|
|
20241108,122800,696716500,20350,20350,20350,20300,8
|
|
20241108,122700,696553750,20350,20350,20350,20350,6
|
|
20241108,122600,696431650,20300,20300,20350,20300,14
|
|
20241108,122500,696147250,20350,20350,20350,20350,9
|
|
20241108,122400,695964100,20350,20350,20350,20350,7
|
|
20241108,122300,695821650,20350,20350,20350,20350,7
|
|
20241108,122200,695679200,20350,20350,20350,20350,31
|
|
20241108,122100,695048350,20350,20350,20350,20350,3
|
|
20241108,122000,694987300,20350,20350,20350,20350,40
|
|
20241108,121900,694173300,20300,20350,20350,20300,76
|
|
20241108,121800,692630150,20350,20350,20350,20350,7
|
|
20241108,121700,692487700,20350,20350,20350,20350,55
|
|
20241108,121600,691368450,20350,20400,20400,20350,63
|
|
20241108,121500,690086250,20400,20350,20400,20350,5
|
|
20241108,121400,689984400,20350,20400,20400,20350,143
|
|
20241108,121300,687074150,20400,20400,20400,20400,8
|
|
20241108,121200,686910950,20400,20400,20400,20400,5
|
|
20241108,121100,686808950,20400,20400,20400,20400,3
|
|
20241108,121000,686747750,20400,20400,20400,20400,10
|
|
20241108,120900,686543750,20350,20400,20400,20300,90
|
|
20241108,120800,684712600,20350,20350,20350,20350,72
|
|
20241108,120700,683247400,20350,20400,20400,20350,60
|
|
20241108,120600,682023600,20400,20400,20400,20400,5
|
|
20241108,120500,681921600,20400,20300,20400,20300,28
|
|
20241108,120400,681353000,20350,20400,20400,20350,6
|
|
20241108,120300,681230750,20400,20350,20400,20350,74
|
|
20241108,120200,679724650,20350,20300,20350,20300,10
|
|
20241108,120100,679521300,20350,20350,20350,20350,6
|
|
20241108,120000,679399200,20350,20300,20350,20300,520
|
|
20241108,115900,668842050,20300,20300,20300,20300,2
|
|
20241108,115800,668801450,20300,20300,20300,20300,9
|
|
20241108,115700,668618750,20300,20250,20300,20250,144
|
|
20241108,115600,665702600,20300,20300,20300,20300,8
|
|
20241108,115500,665540200,20300,20250,20300,20250,6
|
|
20241108,115400,665418450,20300,20300,20300,20300,15
|
|
20241108,115300,665113950,20300,20300,20300,20300,9
|
|
20241108,115200,664931250,20300,20300,20300,20300,11
|
|
20241108,115100,664707950,20300,20300,20300,20300,7
|
|
20241108,115000,664565850,20300,20300,20300,20300,7
|
|
20241108,114900,664423750,20300,20300,20300,20300,6
|
|
20241108,114800,664301950,20300,20300,20300,20300,8
|
|
20241108,114700,664139550,20300,20300,20300,20300,3
|
|
20241108,114600,664078650,20300,20300,20300,20250,105
|
|
20241108,114500,661952100,20300,20300,20300,20300,4
|
|
20241108,114400,661870900,20300,20300,20350,20300,66
|
|
20241108,114300,660529600,20300,20300,20300,20300,13
|
|
20241108,114200,660265700,20300,20300,20300,20300,6
|
|
20241108,114100,660143900,20300,20300,20300,20300,3
|
|
20241108,114000,660083000,20300,20300,20300,20300,6
|
|
20241108,113900,659961200,20300,20300,20300,20300,8
|
|
20241108,113800,659798800,20300,20300,20300,20300,6
|
|
20241108,113700,659677000,20300,20300,20300,20300,30
|
|
20241108,113600,659068000,20300,20300,20300,20300,59
|
|
20241108,113500,657870300,20300,20300,20300,20300,62
|
|
20241108,113400,656611700,20300,20300,20300,20300,9
|
|
20241108,113300,656429000,20300,20300,20300,20300,6
|
|
20241108,113200,656307200,20300,20300,20300,20300,4
|
|
20241108,113100,656226000,20350,20300,20350,20300,26
|
|
20241108,113000,655697950,20300,20300,20300,20300,6
|
|
20241108,112900,655576150,20350,20300,20350,20300,7
|
|
20241108,112800,655433900,20300,20300,20350,20300,8
|
|
20241108,112700,655271350,20300,20300,20300,20300,6
|
|
20241108,112600,655149550,20300,20300,20300,20300,9
|
|
20241108,112500,654966850,20300,20300,20300,20300,29
|
|
20241108,112400,654378150,20300,20300,20300,20250,10
|
|
20241108,112300,654175300,20250,20300,20300,20250,12
|
|
20241108,112200,653932200,20300,20300,20300,20300,8
|
|
20241108,112100,653769800,20300,20300,20300,20300,7
|
|
20241108,112000,653627700,20300,20300,20300,20300,18
|
|
20241108,111900,653262300,20300,20300,20300,20300,8
|
|
20241108,111800,653099900,20300,20300,20300,20300,6
|
|
20241108,111700,652978100,20300,20300,20300,20300,5
|
|
20241108,111600,652876600,20300,20300,20300,20200,56
|
|
20241108,111500,651744650,20300,20300,20300,20300,6
|
|
20241108,111400,651622850,20300,20300,20300,20250,196
|
|
20241108,111300,647653600,20300,20300,20300,20300,57
|
|
20241108,111200,646496500,20300,20300,20300,20300,58
|
|
20241108,111100,645319100,20250,20250,20250,20250,0
|
|
20241108,111000,645319100,20250,20300,20300,20250,160
|
|
20241108,110900,642071700,20350,20350,20350,20350,5
|
|
20241108,110800,641969950,20350,20300,20350,20300,91
|
|
20241108,110700,640122600,20300,20300,20300,20300,7
|
|
20241108,110600,639980500,20250,20250,20250,20250,174
|
|
20241108,110500,636457000,20250,20250,20250,20250,19
|
|
20241108,110400,636072250,20250,20200,20250,20200,105
|
|
20241108,110300,633951000,20200,20200,20250,20200,276
|
|
20241108,110200,628375550,20250,20200,20250,20200,13
|
|
20241108,110100,628112900,20200,20250,20250,20200,34
|
|
20241108,110000,627424600,20200,20200,20200,20200,9
|
|
20241108,105900,627242800,20200,20200,20200,20200,0
|
|
20241108,105800,627242800,20200,20200,20200,20200,4
|
|
20241108,105700,627162000,20200,20200,20200,20200,25
|
|
20241108,105600,626657000,20200,20200,20200,20200,4
|
|
20241108,105500,626576200,20200,20150,20200,20150,5
|
|
20241108,105400,626475250,20200,20200,20200,20200,4
|
|
20241108,105300,626394450,20150,20150,20200,20150,64
|
|
20241108,105200,625104800,20200,20200,20200,20200,46
|
|
20241108,105100,624175600,20200,20150,20200,20150,5
|
|
20241108,105000,624074650,20150,20150,20200,20150,124
|
|
20241108,104900,621575900,20200,20200,20200,20200,5
|
|
20241108,104800,621474900,20150,20200,20200,20150,1313
|
|
20241108,104700,595017750,20200,20200,20200,20200,1625
|
|
20241108,104600,562192750,20250,20250,20250,20250,358
|
|
20241108,104500,554943250,20300,20300,20300,20300,4
|
|
20241108,104400,554862050,20300,20300,20300,20300,4
|
|
20241108,104300,554780850,20300,20250,20300,20250,10
|
|
20241108,104200,554578200,20300,20250,20300,20250,15
|
|
20241108,104100,554274250,20250,20250,20250,20250,58
|
|
20241108,104000,553099750,20300,20300,20300,20300,4
|
|
20241108,103900,553018550,20300,20300,20300,20300,3
|
|
20241108,103800,552957650,20250,20250,20250,20250,0
|
|
20241108,103700,552957650,20250,20300,20300,20250,4
|
|
20241108,103600,552876500,20250,20300,20300,20250,57
|
|
20241108,103500,551722050,20250,20250,20250,20250,0
|
|
20241108,103400,551722050,20250,20250,20250,20250,139
|
|
20241108,103300,548907300,20300,20300,20300,20300,3
|
|
20241108,103200,548846400,20250,20350,20350,20250,124
|
|
20241108,103100,546332900,20300,20350,20350,20300,11
|
|
20241108,103000,546109450,20300,20300,20300,20300,4
|
|
20241108,102900,546028250,20250,20300,20400,20250,202
|
|
20241108,102800,541918950,20300,20300,20300,20300,4
|
|
20241108,102700,541837750,20250,20250,20250,20250,0
|
|
20241108,102600,541837750,20250,20250,20250,20250,200
|
|
20241108,102500,537787750,20250,20300,20300,20250,10
|
|
20241108,102400,537585050,20250,20300,20300,20250,100
|
|
20241108,102300,535559550,20350,20350,20350,20350,0
|
|
20241108,102200,535559550,20350,20350,20350,20350,27
|
|
20241108,102100,535010100,20350,20350,20350,20350,4
|
|
20241108,102000,534928700,20250,20250,20250,20250,3
|
|
20241108,101900,534867950,20300,20300,20300,20300,143
|
|
20241108,101800,531965050,20300,20300,20300,20300,4
|
|
20241108,101700,531883850,20300,20300,20300,20300,0
|
|
20241108,101600,531883850,20300,20300,20300,20300,3
|
|
20241108,101500,531822950,20250,20250,20250,20250,14
|
|
20241108,101400,531539450,20250,20300,20300,20200,246
|
|
20241108,101300,526560100,20300,20300,20300,20250,560
|
|
20241108,101200,515214600,20300,20300,20300,20300,14
|
|
20241108,101100,514930400,20300,20300,20300,20250,85
|
|
20241108,101000,513205150,20250,20300,20300,20250,31
|
|
20241108,100900,512577150,20300,20300,20300,20300,18
|
|
20241108,100800,512211750,20250,20350,20400,20250,1007
|
|
20241108,100700,491809700,20350,20350,20350,20350,4
|
|
20241108,100600,491728300,20350,20400,20450,20350,10
|
|
20241108,100500,491524550,20400,20400,20400,20400,0
|
|
20241108,100400,491524550,20400,20350,20400,20350,66
|
|
20241108,100300,490178200,20350,20400,20400,20350,8
|
|
20241108,100200,490015300,20300,20300,20300,20300,1
|
|
20241108,100100,489995000,20250,20400,20400,20250,1004
|
|
20241108,100000,469639750,20350,20350,20350,20300,480
|
|
20241108,095900,459894950,20350,20350,20350,20350,124
|
|
20241108,095800,457371550,20400,20350,20400,20350,222
|
|
20241108,095700,452853700,20350,20400,20400,20350,1022
|
|
20241108,095600,432050600,20400,20450,20450,20400,40
|
|
20241108,095500,431234450,20450,20450,20450,20450,4
|
|
20241108,095400,431152650,20450,20450,20450,20450,104
|
|
20241108,095300,429025850,20400,20400,20400,20400,120
|
|
20241108,095200,426577850,20450,20350,20450,20350,72
|
|
20241108,095100,425108850,20350,20400,20400,20350,471
|
|
20241108,095000,415500500,20450,20450,20450,20450,4
|
|
20241108,094900,415418700,20450,20450,20450,20450,125
|
|
20241108,094800,412862450,20500,20500,20500,20500,4
|
|
20241108,094700,412780450,20450,20450,20450,20450,18
|
|
20241108,094600,412412350,20400,20450,20500,20400,33
|
|
20241108,094500,411738900,20400,20400,20400,20400,0
|
|
20241108,094400,411738900,20400,20400,20500,20400,589
|
|
20241108,094300,399703100,20450,20450,20450,20450,314
|
|
20241108,094200,393281800,20500,20500,20500,20500,52
|
|
20241108,094100,392215800,20500,20550,20550,20500,1158
|
|
20241108,094000,368476300,20550,20600,20600,20550,1386
|
|
20241108,093900,339975350,20600,20550,20600,20550,91
|
|
20241108,093800,338104200,20600,20600,20600,20600,4
|
|
20241108,093700,338021800,20550,20550,20550,20550,22
|
|
20241108,093600,337569700,20550,20600,20600,20550,328
|
|
20241108,093500,330829150,20600,20600,20600,20600,52
|
|
20241108,093400,329757950,20600,20650,20650,20600,11
|
|
20241108,093300,329531000,20650,20550,20650,20550,10
|
|
20241108,093200,329325150,20550,20550,20550,20500,39
|
|
20241108,093100,328524200,20550,20550,20550,20500,53
|
|
20241108,093000,327437400,20500,20600,20600,20500,75
|
|
20241108,092900,325892700,20600,20600,20600,20600,20
|
|
20241108,092800,325480700,20500,20550,20550,20500,119
|
|
20241108,092700,323040500,20550,20550,20900,20550,913
|
|
20241108,092600,304183850,20550,20450,20550,20400,978
|
|
20241108,092500,284176500,20450,20450,20450,20450,3
|
|
20241108,092400,284115150,20450,20450,20450,20450,4
|
|
20241108,092300,284033350,20500,20500,20500,20500,1
|
|
20241108,092200,284012850,20400,20500,20500,20400,136
|
|
20241108,092100,281238350,20400,20400,20400,20400,500
|
|
20241108,092000,271038350,20400,20450,20450,20400,6
|
|
20241108,091900,270915750,20400,20400,20400,20400,4
|
|
20241108,091800,270834150,20300,20400,20400,20300,298
|
|
20241108,091700,264770450,20350,20400,20400,20350,173
|
|
20241108,091600,261249200,20400,20500,20500,20350,2459
|
|
20241108,091500,211050000,20500,20450,20500,20450,3
|
|
20241108,091400,210988600,20500,20500,20500,20500,36
|
|
20241108,091300,210250600,20550,20500,20550,20500,28
|
|
20241108,091200,209675600,20500,20500,20500,20500,11
|
|
20241108,091100,209450100,20450,20500,20550,20450,589
|
|
20241108,091000,197373200,20500,20500,20550,20450,275
|
|
20241108,090900,191738750,20600,20450,20600,20450,1990
|
|
20241108,090800,150805150,20500,20450,20500,20450,638
|
|
20241108,090700,137757900,20450,20500,20550,20450,652
|
|
20241108,090600,124381050,20550,20550,20550,20550,6
|
|
20241108,090500,124257750,20500,20500,20500,20500,394
|
|
20241108,090400,116180750,20550,20550,20550,20500,117
|
|
20241108,090300,113781600,20550,20500,20550,20450,534
|
|
20241108,090200,102834300,20500,20600,20600,20500,1357
|
|
20241108,090100,75003300,20600,20750,20750,20600,1280
|
|
20241108,090000,48580000,20700,20750,20800,20650,2207
|