678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,201500,737098100,22250,22250,22250,22250,800
|
|
20241104,201400,737098100,22250,22250,22250,22250,0
|
|
20241104,201300,737098100,22250,22250,22250,22250,0
|
|
20241104,201200,737098100,22250,22250,22250,22250,0
|
|
20241104,201100,737098100,22250,22250,22250,22250,0
|
|
20241104,201000,737098100,22250,22250,22250,22250,0
|
|
20241104,200900,737098100,22250,22250,22250,22250,0
|
|
20241104,200800,737098100,22250,22250,22250,22250,0
|
|
20241104,200700,737098100,22250,22250,22250,22250,0
|
|
20241104,200600,737098100,22250,22250,22250,22250,0
|
|
20241104,200500,737098100,22250,22250,22250,22250,0
|
|
20241104,200400,737098100,22250,22250,22250,22250,0
|
|
20241104,200300,737098100,22250,22250,22250,22250,0
|
|
20241104,200200,737098100,22250,22250,22250,22250,0
|
|
20241104,200100,737098100,22250,22250,22250,22250,0
|
|
20241104,200000,737098100,22250,22250,22250,22250,0
|
|
20241104,195900,737098100,22250,22250,22250,22250,0
|
|
20241104,195800,737098100,22250,22250,22250,22250,0
|
|
20241104,195700,737098100,22250,22250,22250,22250,0
|
|
20241104,195600,737098100,22250,22250,22250,22250,0
|
|
20241104,195500,737098100,22250,22250,22250,22250,0
|
|
20241104,195400,737098100,22250,22250,22250,22250,0
|
|
20241104,195300,737098100,22250,22250,22250,22250,0
|
|
20241104,195200,737098100,22250,22250,22250,22250,0
|
|
20241104,195100,737098100,22250,22250,22250,22250,0
|
|
20241104,195000,737098100,22250,22250,22250,22250,0
|
|
20241104,194900,737098100,22250,22250,22250,22250,0
|
|
20241104,194800,737098100,22250,22250,22250,22250,0
|
|
20241104,194700,737098100,22250,22250,22250,22250,0
|
|
20241104,194600,737098100,22250,22250,22250,22250,0
|
|
20241104,194500,737098100,22250,22250,22250,22250,800
|
|
20241104,194400,737098100,22250,22250,22250,22250,0
|
|
20241104,194300,737098100,22250,22250,22250,22250,0
|
|
20241104,194200,737098100,22250,22250,22250,22250,0
|
|
20241104,194100,737098100,22250,22250,22250,22250,0
|
|
20241104,194000,737098100,22250,22250,22250,22250,0
|
|
20241104,193900,737098100,22250,22250,22250,22250,0
|
|
20241104,193800,737098100,22250,22250,22250,22250,0
|
|
20241104,193700,737098100,22250,22250,22250,22250,0
|
|
20241104,193600,737098100,22250,22250,22250,22250,0
|
|
20241104,193500,737098100,22250,22250,22250,22250,0
|
|
20241104,193400,737098100,22250,22250,22250,22250,0
|
|
20241104,193300,737098100,22250,22250,22250,22250,0
|
|
20241104,193200,737098100,22250,22250,22250,22250,0
|
|
20241104,193100,737098100,22250,22250,22250,22250,0
|
|
20241104,193000,737098100,22250,22250,22250,22250,0
|
|
20241104,192900,737098100,22250,22250,22250,22250,0
|
|
20241104,192800,737098100,22250,22250,22250,22250,0
|
|
20241104,192700,737098100,22250,22250,22250,22250,0
|
|
20241104,192600,737098100,22250,22250,22250,22250,0
|
|
20241104,192500,737098100,22250,22250,22250,22250,0
|
|
20241104,192400,737098100,22250,22250,22250,22250,0
|
|
20241104,192300,737098100,22250,22250,22250,22250,0
|
|
20241104,192200,737098100,22250,22250,22250,22250,0
|
|
20241104,192100,737098100,22250,22250,22250,22250,0
|
|
20241104,192000,737098100,22250,22250,22250,22250,0
|
|
20241104,191900,737098100,22250,22250,22250,22250,0
|
|
20241104,191800,737098100,22250,22250,22250,22250,0
|
|
20241104,191700,737098100,22250,22250,22250,22250,0
|
|
20241104,191600,737098100,22250,22250,22250,22250,0
|
|
20241104,191500,737098100,22250,22250,22250,22250,800
|
|
20241104,191400,737098100,22250,22250,22250,22250,0
|
|
20241104,191300,737098100,22250,22250,22250,22250,0
|
|
20241104,191200,737098100,22250,22250,22250,22250,0
|
|
20241104,191100,737098100,22250,22250,22250,22250,0
|
|
20241104,191000,737098100,22250,22250,22250,22250,0
|
|
20241104,190900,737098100,22250,22250,22250,22250,0
|
|
20241104,190800,737098100,22250,22250,22250,22250,0
|
|
20241104,190700,737098100,22250,22250,22250,22250,0
|
|
20241104,190600,737098100,22250,22250,22250,22250,0
|
|
20241104,190500,737098100,22250,22250,22250,22250,0
|
|
20241104,190400,737098100,22250,22250,22250,22250,0
|
|
20241104,190300,737098100,22250,22250,22250,22250,0
|
|
20241104,190200,737098100,22250,22250,22250,22250,0
|
|
20241104,190100,737098100,22250,22250,22250,22250,0
|
|
20241104,190000,737098100,22250,22250,22250,22250,0
|
|
20241104,185900,737098100,22250,22250,22250,22250,0
|
|
20241104,185800,737098100,22250,22250,22250,22250,0
|
|
20241104,185700,737098100,22250,22250,22250,22250,0
|
|
20241104,185600,737098100,22250,22250,22250,22250,0
|
|
20241104,185500,737098100,22250,22250,22250,22250,0
|
|
20241104,185400,737098100,22250,22250,22250,22250,0
|
|
20241104,185300,737098100,22250,22250,22250,22250,0
|
|
20241104,185200,737098100,22250,22250,22250,22250,0
|
|
20241104,185100,737098100,22250,22250,22250,22250,0
|
|
20241104,185000,737098100,22250,22250,22250,22250,0
|
|
20241104,184900,737098100,22250,22250,22250,22250,0
|
|
20241104,184800,737098100,22250,22250,22250,22250,0
|
|
20241104,184700,737098100,22250,22250,22250,22250,0
|
|
20241104,184600,737098100,22250,22250,22250,22250,0
|
|
20241104,184500,737098100,22250,22250,22250,22250,800
|
|
20241104,184400,737098100,22250,22250,22250,22250,0
|
|
20241104,184300,737098100,22250,22250,22250,22250,0
|
|
20241104,184200,737098100,22250,22250,22250,22250,0
|
|
20241104,184100,737098100,22250,22250,22250,22250,0
|
|
20241104,184000,737098100,22250,22250,22250,22250,0
|
|
20241104,183900,737098100,22250,22250,22250,22250,0
|
|
20241104,183800,737098100,22250,22250,22250,22250,0
|
|
20241104,183700,737098100,22250,22250,22250,22250,0
|
|
20241104,183600,737098100,22250,22250,22250,22250,0
|
|
20241104,183500,737098100,22250,22250,22250,22250,0
|
|
20241104,183400,737098100,22250,22250,22250,22250,0
|
|
20241104,183300,737098100,22250,22250,22250,22250,0
|
|
20241104,183200,737098100,22250,22250,22250,22250,0
|
|
20241104,183100,737098100,22250,22250,22250,22250,0
|
|
20241104,183000,737098100,22250,22250,22250,22250,0
|
|
20241104,182900,737098100,22250,22250,22250,22250,0
|
|
20241104,182800,737098100,22250,22250,22250,22250,0
|
|
20241104,182700,737098100,22250,22250,22250,22250,0
|
|
20241104,182600,737098100,22250,22250,22250,22250,0
|
|
20241104,182500,737098100,22250,22250,22250,22250,0
|
|
20241104,182400,737098100,22250,22250,22250,22250,0
|
|
20241104,182300,737098100,22250,22250,22250,22250,0
|
|
20241104,182200,737098100,22250,22250,22250,22250,0
|
|
20241104,182100,737098100,22250,22250,22250,22250,0
|
|
20241104,182000,737098100,22250,22250,22250,22250,0
|
|
20241104,181900,737098100,22250,22250,22250,22250,0
|
|
20241104,181800,737098100,22250,22250,22250,22250,0
|
|
20241104,181700,737098100,22250,22250,22250,22250,0
|
|
20241104,181600,737098100,22250,22250,22250,22250,0
|
|
20241104,181500,737098100,22250,22250,22250,22250,800
|
|
20241104,181400,737098100,22250,22250,22250,22250,0
|
|
20241104,181300,737098100,22250,22250,22250,22250,0
|
|
20241104,181200,737098100,22250,22250,22250,22250,0
|
|
20241104,181100,737098100,22250,22250,22250,22250,0
|
|
20241104,181000,737098100,22250,22250,22250,22250,0
|
|
20241104,180900,737098100,22250,22250,22250,22250,0
|
|
20241104,180800,737098100,22250,22250,22250,22250,0
|
|
20241104,180700,737098100,22250,22250,22250,22250,0
|
|
20241104,180600,737098100,22250,22250,22250,22250,0
|
|
20241104,180500,737098100,22250,22250,22250,22250,0
|
|
20241104,180400,737098100,22250,22250,22250,22250,0
|
|
20241104,180300,737098100,22250,22250,22250,22250,0
|
|
20241104,180200,737098100,22250,22250,22250,22250,0
|
|
20241104,180100,737098100,22250,22250,22250,22250,0
|
|
20241104,180000,737098100,22250,22250,22250,22250,0
|
|
20241104,175900,737098100,22250,22250,22250,22250,0
|
|
20241104,175800,737098100,22250,22250,22250,22250,0
|
|
20241104,175700,737098100,22250,22250,22250,22250,0
|
|
20241104,175600,737098100,22250,22250,22250,22250,0
|
|
20241104,175500,737098100,22250,22250,22250,22250,0
|
|
20241104,175400,737098100,22250,22250,22250,22250,0
|
|
20241104,175300,737098100,22250,22250,22250,22250,0
|
|
20241104,175200,737098100,22250,22250,22250,22250,0
|
|
20241104,175100,737098100,22250,22250,22250,22250,0
|
|
20241104,175000,737098100,22250,22250,22250,22250,0
|
|
20241104,174900,737098100,22250,22250,22250,22250,0
|
|
20241104,174800,737098100,22250,22250,22250,22250,0
|
|
20241104,174700,737098100,22250,22250,22250,22250,0
|
|
20241104,174600,737098100,22250,22250,22250,22250,0
|
|
20241104,174500,737098100,22250,22250,22250,22250,800
|
|
20241104,174400,737098100,22250,22250,22250,22250,0
|
|
20241104,174300,737098100,22250,22250,22250,22250,0
|
|
20241104,174200,737098100,22250,22250,22250,22250,0
|
|
20241104,174100,737098100,22250,22250,22250,22250,0
|
|
20241104,174000,737098100,22250,22250,22250,22250,0
|
|
20241104,173900,737098100,22250,22250,22250,22250,0
|
|
20241104,173800,737098100,22250,22250,22250,22250,0
|
|
20241104,173700,737098100,22250,22250,22250,22250,0
|
|
20241104,173600,737098100,22250,22250,22250,22250,0
|
|
20241104,173500,737098100,22250,22250,22250,22250,0
|
|
20241104,173400,737098100,22250,22250,22250,22250,0
|
|
20241104,173300,737098100,22250,22250,22250,22250,0
|
|
20241104,173200,737098100,22250,22250,22250,22250,0
|
|
20241104,173100,737098100,22250,22250,22250,22250,0
|
|
20241104,173000,737098100,22250,22250,22250,22250,0
|
|
20241104,172900,737098100,22250,22250,22250,22250,0
|
|
20241104,172800,737098100,22250,22250,22250,22250,0
|
|
20241104,172700,737098100,22250,22250,22250,22250,0
|
|
20241104,172600,737098100,22250,22250,22250,22250,0
|
|
20241104,172500,737098100,22250,22250,22250,22250,0
|
|
20241104,172400,737098100,22250,22250,22250,22250,0
|
|
20241104,172300,737098100,22250,22250,22250,22250,0
|
|
20241104,172200,737098100,22250,22250,22250,22250,0
|
|
20241104,172100,737098100,22250,22250,22250,22250,0
|
|
20241104,172000,737098100,22250,22250,22250,22250,0
|
|
20241104,171900,737098100,22250,22250,22250,22250,0
|
|
20241104,171800,737098100,22250,22250,22250,22250,0
|
|
20241104,171700,737098100,22250,22250,22250,22250,0
|
|
20241104,171600,737098100,22250,22250,22250,22250,0
|
|
20241104,171500,737098100,22250,22250,22250,22250,800
|
|
20241104,171400,737098100,22250,22250,22250,22250,0
|
|
20241104,171300,737098100,22250,22250,22250,22250,0
|
|
20241104,171200,737098100,22250,22250,22250,22250,0
|
|
20241104,171100,737098100,22250,22250,22250,22250,0
|
|
20241104,171000,737098100,22250,22250,22250,22250,0
|
|
20241104,170900,737098100,22250,22250,22250,22250,0
|
|
20241104,170800,737098100,22250,22250,22250,22250,0
|
|
20241104,170700,737098100,22250,22250,22250,22250,0
|
|
20241104,170600,737098100,22250,22250,22250,22250,0
|
|
20241104,170500,737098100,22250,22250,22250,22250,0
|
|
20241104,170400,737098100,22250,22250,22250,22250,0
|
|
20241104,170300,737098100,22250,22250,22250,22250,0
|
|
20241104,170200,737098100,22250,22250,22250,22250,0
|
|
20241104,170100,737098100,22250,22250,22250,22250,0
|
|
20241104,170000,737098100,22250,22250,22250,22250,0
|
|
20241104,165900,737098100,22250,22250,22250,22250,0
|
|
20241104,165800,737098100,22250,22250,22250,22250,0
|
|
20241104,165700,737098100,22250,22250,22250,22250,0
|
|
20241104,165600,737098100,22250,22250,22250,22250,0
|
|
20241104,165500,737098100,22250,22250,22250,22250,0
|
|
20241104,165400,737098100,22250,22250,22250,22250,0
|
|
20241104,165300,737098100,22250,22250,22250,22250,0
|
|
20241104,165200,737098100,22250,22250,22250,22250,0
|
|
20241104,165100,737098100,22250,22250,22250,22250,0
|
|
20241104,165000,737098100,22250,22250,22250,22250,0
|
|
20241104,164900,737098100,22250,22250,22250,22250,0
|
|
20241104,164800,737098100,22250,22250,22250,22250,0
|
|
20241104,164700,737098100,22250,22250,22250,22250,0
|
|
20241104,164600,737098100,22250,22250,22250,22250,0
|
|
20241104,164500,737098100,22250,22250,22250,22250,800
|
|
20241104,164400,737098100,22250,22250,22250,22250,0
|
|
20241104,164300,737098100,22250,22250,22250,22250,0
|
|
20241104,164200,737098100,22250,22250,22250,22250,0
|
|
20241104,164100,737098100,22250,22250,22250,22250,0
|
|
20241104,164000,737098100,22250,22250,22250,22250,0
|
|
20241104,163900,737098100,22250,22250,22250,22250,0
|
|
20241104,163800,737098100,22250,22250,22250,22250,0
|
|
20241104,163700,737098100,22250,22250,22250,22250,0
|
|
20241104,163600,737098100,22250,22250,22250,22250,0
|
|
20241104,163500,737098100,22250,22250,22250,22250,0
|
|
20241104,163400,737098100,22250,22250,22250,22250,0
|
|
20241104,163300,737098100,22250,22250,22250,22250,0
|
|
20241104,163200,737098100,22250,22250,22250,22250,0
|
|
20241104,163100,737098100,22250,22250,22250,22250,0
|
|
20241104,163000,737098100,22250,22250,22250,22250,0
|
|
20241104,162900,737098100,22250,22250,22250,22250,0
|
|
20241104,162800,737098100,22250,22250,22250,22250,0
|
|
20241104,162700,737098100,22250,22250,22250,22250,0
|
|
20241104,162600,737098100,22250,22250,22250,22250,0
|
|
20241104,162500,737098100,22250,22250,22250,22250,0
|
|
20241104,162400,737098100,22250,22250,22250,22250,0
|
|
20241104,162300,737098100,22250,22250,22250,22250,0
|
|
20241104,162200,737098100,22250,22250,22250,22250,0
|
|
20241104,162100,737098100,22250,22250,22250,22250,0
|
|
20241104,162000,737098100,22250,22250,22250,22250,0
|
|
20241104,161900,737098100,22250,22250,22250,22250,0
|
|
20241104,161800,737098100,22250,22250,22250,22250,0
|
|
20241104,161700,737098100,22250,22250,22250,22250,0
|
|
20241104,161600,737098100,22250,22250,22250,22250,0
|
|
20241104,161500,737098100,22250,22250,22250,22250,800
|
|
20241104,161400,737098100,22250,22250,22250,22250,0
|
|
20241104,161300,737098100,22250,22250,22250,22250,0
|
|
20241104,161200,737098100,22250,22250,22250,22250,0
|
|
20241104,161100,737098100,22250,22250,22250,22250,0
|
|
20241104,161000,737098100,22250,22250,22250,22250,0
|
|
20241104,160900,737098100,22250,22250,22250,22250,0
|
|
20241104,160800,737098100,22250,22250,22250,22250,0
|
|
20241104,160700,737098100,22250,22250,22250,22250,0
|
|
20241104,160600,737098100,22250,22250,22250,22250,0
|
|
20241104,160500,737098100,22250,22250,22250,22250,0
|
|
20241104,160400,737098100,22250,22250,22250,22250,0
|
|
20241104,160300,737098100,22250,22250,22250,22250,0
|
|
20241104,160200,737098100,22250,22250,22250,22250,0
|
|
20241104,160100,737098100,22250,22250,22250,22250,0
|
|
20241104,160000,737098100,22250,22250,22250,22250,0
|
|
20241104,155900,737098100,22250,22250,22250,22250,0
|
|
20241104,155800,737098100,22250,22250,22250,22250,0
|
|
20241104,155700,737098100,22250,22250,22250,22250,0
|
|
20241104,155600,737098100,22250,22250,22250,22250,0
|
|
20241104,155500,737098100,22250,22250,22250,22250,0
|
|
20241104,155400,737098100,22250,22250,22250,22250,0
|
|
20241104,155300,737098100,22250,22250,22250,22250,0
|
|
20241104,155200,737098100,22250,22250,22250,22250,0
|
|
20241104,155100,737098100,22250,22250,22250,22250,0
|
|
20241104,155000,737098100,22250,22250,22250,22250,0
|
|
20241104,154900,737098100,22250,22250,22250,22250,0
|
|
20241104,154800,737098100,22250,22250,22250,22250,0
|
|
20241104,154700,737098100,22250,22250,22250,22250,0
|
|
20241104,154600,737098100,22250,22250,22250,22250,0
|
|
20241104,154500,737098100,22250,22250,22250,22250,800
|
|
20241104,154400,737098100,22250,22250,22250,22250,0
|
|
20241104,154300,737098100,22250,22250,22250,22250,0
|
|
20241104,154200,737098100,22250,22250,22250,22250,0
|
|
20241104,154100,737098100,22250,22250,22250,22250,0
|
|
20241104,154000,737098100,22250,22250,22250,22250,0
|
|
20241104,153900,737098100,22250,22250,22250,22250,0
|
|
20241104,153800,737098100,22250,22250,22250,22250,0
|
|
20241104,153700,737098100,22250,22250,22250,22250,0
|
|
20241104,153600,737098100,22250,22250,22250,22250,0
|
|
20241104,153500,737098100,22250,22250,22250,22250,0
|
|
20241104,153400,737098100,22250,22250,22250,22250,0
|
|
20241104,153300,737098100,22250,22250,22250,22250,0
|
|
20241104,153200,737098100,22250,22250,22250,22250,0
|
|
20241104,153100,737098100,22250,22250,22250,22250,0
|
|
20241104,153000,737098100,22250,22250,22250,22250,800
|
|
20241104,152900,719298100,22250,22250,22250,22250,0
|
|
20241104,152800,719298100,22250,22250,22250,22250,0
|
|
20241104,152700,719298100,22250,22250,22250,22250,0
|
|
20241104,152600,719298100,22250,22250,22250,22250,0
|
|
20241104,152500,719298100,22250,22250,22250,22250,0
|
|
20241104,152400,719298100,22250,22250,22250,22250,0
|
|
20241104,152300,719298100,22250,22250,22250,22250,0
|
|
20241104,152200,719298100,22250,22250,22250,22250,0
|
|
20241104,152100,719298100,22250,22250,22250,22250,0
|
|
20241104,152000,719298100,22250,22250,22250,22250,0
|
|
20241104,151900,719298100,22250,22200,22250,22150,358
|
|
20241104,151800,711360050,22250,22200,22250,22200,37
|
|
20241104,151700,710536900,22250,22250,22250,22250,0
|
|
20241104,151600,710536900,22250,22250,22250,22250,24
|
|
20241104,151500,710002900,22250,22250,22250,22250,3
|
|
20241104,151400,709936150,22250,22250,22250,22250,0
|
|
20241104,151300,709936150,22250,22250,22250,22250,1
|
|
20241104,151200,709913900,22200,22200,22200,22200,0
|
|
20241104,151100,709913900,22200,22200,22200,22200,61
|
|
20241104,151000,708559700,22200,22150,22200,22150,172
|
|
20241104,150900,704741350,22150,22150,22150,22150,0
|
|
20241104,150800,704741350,22150,22150,22150,22150,1
|
|
20241104,150700,704719200,22200,22200,22200,22200,1
|
|
20241104,150600,704697000,22200,22200,22200,22200,1
|
|
20241104,150500,704674800,22150,22150,22150,22150,98
|
|
20241104,150400,702504100,22200,22200,22200,22200,0
|
|
20241104,150300,702504100,22200,22200,22200,22200,23
|
|
20241104,150200,701993500,22250,22150,22250,22150,213
|
|
20241104,150100,697266600,22150,22150,22150,22150,66
|
|
20241104,150000,695804700,22150,22200,22200,22150,75
|
|
20241104,145900,694143200,22200,22200,22200,22200,0
|
|
20241104,145800,694143200,22200,22200,22200,22200,1
|
|
20241104,145700,694121000,22150,22150,22150,22150,1
|
|
20241104,145600,694098850,22200,22200,22200,22200,0
|
|
20241104,145500,694098850,22200,22200,22200,22200,75
|
|
20241104,145400,692433850,22200,22200,22200,22200,142
|
|
20241104,145300,689281450,22150,22150,22150,22150,0
|
|
20241104,145200,689281450,22150,22150,22150,22150,0
|
|
20241104,145100,689281450,22150,22150,22150,22150,0
|
|
20241104,145000,689281450,22150,22150,22150,22150,0
|
|
20241104,144900,689281450,22150,22150,22150,22150,0
|
|
20241104,144800,689281450,22150,22150,22150,22150,13
|
|
20241104,144700,688993500,22150,22150,22150,22150,112
|
|
20241104,144600,686512700,22150,22150,22150,22150,88
|
|
20241104,144500,684563500,22150,22150,22150,22150,0
|
|
20241104,144400,684563500,22150,22150,22150,22150,214
|
|
20241104,144300,679823400,22200,22200,22200,22200,0
|
|
20241104,144200,679823400,22200,22200,22200,22200,0
|
|
20241104,144100,679823400,22200,22200,22200,22200,0
|
|
20241104,144000,679823400,22200,22200,22200,22200,0
|
|
20241104,143900,679823400,22200,22200,22200,22200,0
|
|
20241104,143800,679823400,22200,22200,22200,22200,0
|
|
20241104,143700,679823400,22200,22200,22200,22200,0
|
|
20241104,143600,679823400,22200,22200,22200,22200,0
|
|
20241104,143500,679823400,22200,22200,22200,22200,0
|
|
20241104,143400,679823400,22200,22200,22200,22200,6
|
|
20241104,143300,679690200,22150,22150,22150,22150,117
|
|
20241104,143200,677098650,22150,22150,22150,22150,0
|
|
20241104,143100,677098650,22150,22150,22150,22150,0
|
|
20241104,143000,677098650,22150,22150,22150,22150,0
|
|
20241104,142900,677098650,22150,22150,22150,22150,0
|
|
20241104,142800,677098650,22150,22150,22150,22150,0
|
|
20241104,142700,677098650,22150,22150,22150,22150,1
|
|
20241104,142600,677076500,22100,22100,22100,22100,0
|
|
20241104,142500,677076500,22100,22100,22100,22100,76
|
|
20241104,142400,675396900,22100,22100,22100,22100,50
|
|
20241104,142300,674291900,22100,22100,22100,22100,111
|
|
20241104,142200,671838800,22100,22100,22100,22100,25
|
|
20241104,142100,671286300,22100,22100,22100,22100,1
|
|
20241104,142000,671264200,22150,22100,22150,22100,91
|
|
20241104,141900,669252950,22100,22150,22150,22100,185
|
|
20241104,141800,665161400,22150,22150,22150,22150,0
|
|
20241104,141700,665161400,22150,22150,22150,22150,0
|
|
20241104,141600,665161400,22150,22150,22150,22150,0
|
|
20241104,141500,665161400,22150,22150,22150,22150,40
|
|
20241104,141400,664275400,22200,22200,22200,22200,0
|
|
20241104,141300,664275400,22200,22200,22200,22200,0
|
|
20241104,141200,664275400,22200,22200,22200,22200,0
|
|
20241104,141100,664275400,22200,22200,22200,22200,112
|
|
20241104,141000,661789000,22100,22150,22200,22100,913
|
|
20241104,140900,641576000,22150,22000,22150,22000,1862
|
|
20241104,140800,600431150,22000,22000,22000,22000,1
|
|
20241104,140700,600409150,22000,22000,22000,22000,52
|
|
20241104,140600,599265150,22000,22000,22000,22000,0
|
|
20241104,140500,599265150,22000,21950,22000,21950,78
|
|
20241104,140400,597549200,22000,22000,22000,22000,0
|
|
20241104,140300,597549200,22000,22000,22000,22000,0
|
|
20241104,140200,597549200,22000,21950,22000,21950,35
|
|
20241104,140100,596780900,22000,22000,22000,22000,0
|
|
20241104,140000,596780900,22000,22000,22000,22000,0
|
|
20241104,135900,596780900,22000,22000,22000,22000,0
|
|
20241104,135800,596780900,22000,22000,22000,22000,2
|
|
20241104,135700,596736900,22050,22050,22050,22050,0
|
|
20241104,135600,596736900,22050,22050,22050,22050,0
|
|
20241104,135500,596736900,22050,22050,22050,22050,1
|
|
20241104,135400,596714850,22000,22000,22000,22000,0
|
|
20241104,135300,596714850,22000,22000,22000,22000,51
|
|
20241104,135200,595592850,22000,22000,22000,22000,65
|
|
20241104,135100,594162850,22000,22000,22000,22000,0
|
|
20241104,135000,594162850,22000,22000,22000,22000,1
|
|
20241104,134900,594140850,21950,21950,21950,21950,0
|
|
20241104,134800,594140850,21950,21950,21950,21950,0
|
|
20241104,134700,594140850,21950,21950,21950,21950,72
|
|
20241104,134600,592560450,21950,21950,21950,21950,0
|
|
20241104,134500,592560450,21950,21950,21950,21950,0
|
|
20241104,134400,592560450,21950,21950,21950,21950,0
|
|
20241104,134300,592560450,21950,21950,21950,21950,0
|
|
20241104,134200,592560450,21950,21950,21950,21950,0
|
|
20241104,134100,592560450,21950,21950,22000,21950,157
|
|
20241104,134000,589114200,21950,22000,22000,21950,170
|
|
20241104,133900,585382600,22000,22000,22000,22000,0
|
|
20241104,133800,585382600,22000,22000,22000,22000,464
|
|
20241104,133700,575174600,22050,22050,22050,22050,0
|
|
20241104,133600,575174600,22050,22050,22050,22050,0
|
|
20241104,133500,575174600,22050,22050,22050,22050,0
|
|
20241104,133400,575174600,22050,22050,22050,22050,2
|
|
20241104,133300,575130500,22050,22050,22050,22050,1
|
|
20241104,133200,575108450,22000,22000,22000,22000,0
|
|
20241104,133100,575108450,22000,22000,22000,22000,0
|
|
20241104,133000,575108450,22000,22000,22000,22000,6
|
|
20241104,132900,574976450,22050,22050,22050,22050,0
|
|
20241104,132800,574976450,22050,22050,22050,22050,45
|
|
20241104,132700,573984200,22000,22000,22000,22000,4
|
|
20241104,132600,573896200,22050,22050,22050,22050,0
|
|
20241104,132500,573896200,22050,22050,22050,22050,0
|
|
20241104,132400,573896200,22050,22050,22050,22050,1
|
|
20241104,132300,573874150,21950,21950,21950,21950,0
|
|
20241104,132200,573874150,21950,21950,21950,21950,0
|
|
20241104,132100,573874150,21950,21950,21950,21950,0
|
|
20241104,132000,573874150,21950,22000,22000,21950,9
|
|
20241104,131900,573676500,22050,22050,22050,22050,1
|
|
20241104,131800,573654450,22050,22050,22050,22050,2
|
|
20241104,131700,573610350,22050,22050,22050,22050,2
|
|
20241104,131600,573566250,22050,22050,22050,22050,10
|
|
20241104,131500,573345750,22050,22050,22050,22050,0
|
|
20241104,131400,573345750,22050,22050,22050,22050,0
|
|
20241104,131300,573345750,22050,22050,22050,22050,1
|
|
20241104,131200,573323700,21950,21950,21950,21950,0
|
|
20241104,131100,573323700,21950,21950,21950,21950,0
|
|
20241104,131000,573323700,21950,22000,22000,21950,20
|
|
20241104,130900,572884150,22050,22050,22050,22050,0
|
|
20241104,130800,572884150,22050,22050,22050,22050,0
|
|
20241104,130700,572884150,22050,22050,22050,22050,0
|
|
20241104,130600,572884150,22050,22050,22050,22050,0
|
|
20241104,130500,572884150,22050,22050,22050,22050,0
|
|
20241104,130400,572884150,22050,22050,22050,22050,0
|
|
20241104,130300,572884150,22050,22050,22050,22050,0
|
|
20241104,130200,572884150,22050,22050,22050,22050,4
|
|
20241104,130100,572795950,22050,22050,22050,22050,0
|
|
20241104,130000,572795950,22050,21950,22050,21950,7
|
|
20241104,125900,572641950,21950,21950,21950,21950,4
|
|
20241104,125800,572554150,22000,22000,22000,22000,0
|
|
20241104,125700,572554150,22000,22000,22000,22000,1
|
|
20241104,125600,572532150,22050,22000,22050,22000,5
|
|
20241104,125500,572422100,22050,21950,22050,21950,5
|
|
20241104,125400,572312200,21950,22000,22000,21950,6
|
|
20241104,125300,572180400,22050,22050,22050,22050,0
|
|
20241104,125200,572180400,22050,22000,22050,22000,6
|
|
20241104,125100,572048300,21950,21950,21950,21950,3
|
|
20241104,125000,571982450,22000,22000,22000,22000,0
|
|
20241104,124900,571982450,22000,21950,22000,21900,47
|
|
20241104,124800,570949450,21900,21900,21900,21900,36
|
|
20241104,124700,570161050,21900,21900,21900,21900,3
|
|
20241104,124600,570095350,21950,21950,21950,21950,4
|
|
20241104,124500,570007550,22000,21950,22000,21950,5
|
|
20241104,124400,569897750,21950,21950,21950,21950,3
|
|
20241104,124300,569831900,22000,21950,22000,21950,4
|
|
20241104,124200,569744050,22000,21950,22000,21950,7
|
|
20241104,124100,569590300,21950,21950,21950,21950,2
|
|
20241104,124000,569546400,22000,22000,22000,22000,0
|
|
20241104,123900,569546400,22000,21950,22000,21950,6
|
|
20241104,123800,569414600,21900,21900,21900,21900,3
|
|
20241104,123700,569348900,21950,21950,22000,21950,8
|
|
20241104,123600,569173100,21950,21950,21950,21950,7
|
|
20241104,123500,569019450,21950,21950,21950,21950,3
|
|
20241104,123400,568953600,21950,21950,21950,21950,0
|
|
20241104,123300,568953600,21950,21950,21950,21950,7
|
|
20241104,123200,568799950,21900,21900,21900,21900,3
|
|
20241104,123100,568734250,21900,21900,21900,21900,23
|
|
20241104,123000,568230550,21900,21900,21900,21900,5
|
|
20241104,122900,568121050,21950,21950,21950,21950,0
|
|
20241104,122800,568121050,21950,21950,21950,21950,2
|
|
20241104,122700,568077150,21900,22000,22000,21900,32
|
|
20241104,122600,567374850,21950,22000,22000,21950,4
|
|
20241104,122500,567287000,21950,22000,22000,21950,25
|
|
20241104,122400,566737200,21950,21950,21950,21950,3
|
|
20241104,122300,566671350,21950,21950,21950,21950,3
|
|
20241104,122200,566605500,21950,21950,21950,21950,20
|
|
20241104,122100,566166500,21950,22000,22000,21950,5
|
|
20241104,122000,566056700,21950,21950,21950,21950,3
|
|
20241104,121900,565990850,21950,21950,21950,21950,3
|
|
20241104,121800,565925000,21950,21950,21950,21950,4
|
|
20241104,121700,565837200,22000,21950,22000,21950,4
|
|
20241104,121600,565749350,22000,21950,22000,21950,54
|
|
20241104,121500,564562850,21900,21900,21900,21900,3
|
|
20241104,121400,564497150,21900,21900,21900,21900,3
|
|
20241104,121300,564431450,21900,21900,21900,21900,4
|
|
20241104,121200,564343850,21900,21900,21900,21900,503
|
|
20241104,121100,553328150,21900,21900,21900,21900,153
|
|
20241104,121000,549977450,21950,21950,21950,21950,1
|
|
20241104,120900,549955500,21950,21950,21950,21900,79
|
|
20241104,120800,548221650,21900,21950,21950,21900,11
|
|
20241104,120700,547980350,21950,21900,21950,21900,5
|
|
20241104,120600,547870750,21900,21950,21950,21900,5
|
|
20241104,120500,547761200,21900,21900,21900,21900,3
|
|
20241104,120400,547695500,21900,21900,21900,21900,0
|
|
20241104,120300,547695500,21900,21900,21900,21900,3
|
|
20241104,120200,547629800,21900,21900,21900,21900,11
|
|
20241104,120100,547388900,21900,21900,21900,21900,4
|
|
20241104,120000,547301300,21900,21900,21900,21900,3
|
|
20241104,115900,547235600,21900,21900,21900,21900,3
|
|
20241104,115800,547169900,21900,21900,21900,21900,0
|
|
20241104,115700,547169900,21900,21900,21900,21900,6
|
|
20241104,115600,547038500,21900,21900,21900,21900,1
|
|
20241104,115500,547016600,21950,21850,21950,21850,5
|
|
20241104,115400,546907200,21850,21850,21850,21850,4
|
|
20241104,115300,546819800,21900,21850,21900,21850,11
|
|
20241104,115200,546579050,21900,21850,21900,21850,2
|
|
20241104,115100,546535300,21800,21800,21800,21800,3
|
|
20241104,115000,546469900,21800,21800,21800,21800,3
|
|
20241104,114900,546404500,21850,21850,21850,21850,3
|
|
20241104,114800,546338950,21850,21800,21850,21800,4
|
|
20241104,114700,546251700,21850,21900,21900,21850,3
|
|
20241104,114600,546186100,21800,21850,21850,21800,100
|
|
20241104,114500,544005400,21850,21850,21850,21850,4
|
|
20241104,114400,543918000,21850,21850,21850,21850,5
|
|
20241104,114300,543808750,21850,21850,21850,21850,3
|
|
20241104,114200,543743200,21850,21850,21850,21850,9
|
|
20241104,114100,543546550,21900,21850,21900,21850,4
|
|
20241104,114000,543459100,21850,21850,21850,21850,0
|
|
20241104,113900,543459100,21850,21850,21850,21850,310
|
|
20241104,113800,536685600,21900,21900,21900,21900,1
|
|
20241104,113700,536663700,21900,21900,21900,21850,6
|
|
20241104,113600,536532500,21850,21900,21900,21850,4
|
|
20241104,113500,536445050,21900,21900,21900,21900,2
|
|
20241104,113400,536401250,21900,21900,21900,21900,0
|
|
20241104,113300,536401250,21900,21900,21900,21900,3
|
|
20241104,113200,536335550,21900,21900,21900,21900,3
|
|
20241104,113100,536269850,21950,21900,21950,21900,35
|
|
20241104,113000,535503250,21900,21900,21900,21900,4
|
|
20241104,112900,535415650,21950,21900,21950,21850,218
|
|
20241104,112800,530641600,21900,21850,21900,21850,6
|
|
20241104,112700,530510350,21850,21850,21850,21850,0
|
|
20241104,112600,530510350,21850,21850,21850,21850,3
|
|
20241104,112500,530444800,21850,21850,21850,21850,4
|
|
20241104,112400,530357400,21850,21850,21850,21850,15
|
|
20241104,112300,530029650,21800,21850,21850,21800,5
|
|
20241104,112200,529920550,21850,21800,21850,21800,1493
|
|
20241104,112100,497368700,21800,21800,21800,21800,0
|
|
20241104,112000,497368700,21800,21850,21850,21800,4
|
|
20241104,111900,497281450,21800,21800,21800,21800,3
|
|
20241104,111800,497216050,21850,21800,21850,21800,5
|
|
20241104,111700,497107000,21850,21800,21850,21800,53
|
|
20241104,111600,495949100,21800,21800,21800,21800,3
|
|
20241104,111500,495883700,21850,21800,21850,21800,7
|
|
20241104,111400,495731050,21800,21800,21850,21800,13
|
|
20241104,111300,495447350,21800,21800,21800,21800,50
|
|
20241104,111200,494357350,21800,21800,21800,21800,3
|
|
20241104,111100,494291950,21850,21850,21850,21800,9
|
|
20241104,111000,494095600,21800,21750,21800,21750,531
|
|
20241104,110900,482520000,21800,21800,21800,21800,0
|
|
20241104,110800,482520000,21800,21750,21800,21750,57
|
|
20241104,110700,481280050,21750,21800,21800,21750,4
|
|
20241104,110600,481193000,21750,21800,21800,21750,5
|
|
20241104,110500,481084200,21750,21750,21750,21750,102
|
|
20241104,110400,478865700,21750,21750,21750,21750,3
|
|
20241104,110300,478800450,21800,21800,21800,21800,5
|
|
20241104,110200,478691450,21750,21800,21800,21750,230
|
|
20241104,110100,473677600,21750,21800,21800,21750,319
|
|
20241104,110000,466723600,21750,21750,21750,21750,3
|
|
20241104,105900,466658350,21750,21750,21750,21750,3
|
|
20241104,105800,466593100,21750,21750,21750,21750,4
|
|
20241104,105700,466506100,21800,21800,21800,21800,2
|
|
20241104,105600,466462500,21850,21800,21850,21800,4
|
|
20241104,105500,466375250,21800,21800,21800,21800,0
|
|
20241104,105400,466375250,21800,21750,21850,21750,9
|
|
20241104,105300,466179200,21800,21800,21800,21800,1
|
|
20241104,105200,466157400,21850,21800,21850,21750,20
|
|
20241104,105100,465722150,21800,21800,21850,21750,17
|
|
20241104,105000,465351650,21800,21800,21900,21800,574
|
|
20241104,104900,452838250,21850,21900,21900,21850,4
|
|
20241104,104800,452750800,21800,21950,21950,21800,604
|
|
20241104,104700,439565200,21950,21900,21950,21900,4
|
|
20241104,104600,439477550,21950,21900,21950,21900,5
|
|
20241104,104500,439368000,21950,21950,21950,21950,1
|
|
20241104,104400,439346050,21900,21950,21950,21900,4
|
|
20241104,104300,439258400,21950,21950,21950,21900,7
|
|
20241104,104200,439105000,21900,21900,21900,21900,4
|
|
20241104,104100,439017400,21900,21900,21900,21900,3
|
|
20241104,104000,438951700,21900,21900,21900,21900,3
|
|
20241104,103900,438886000,21950,21950,21950,21950,9
|
|
20241104,103800,438688450,21900,21950,21950,21900,4
|
|
20241104,103700,438600800,21900,21900,21900,21900,4
|
|
20241104,103600,438513200,21900,21900,21900,21900,3
|
|
20241104,103500,438447500,21900,21900,21900,21900,3
|
|
20241104,103400,438381800,21950,21900,21950,21900,5
|
|
20241104,103300,438272250,21950,21950,21950,21950,5
|
|
20241104,103200,438162500,21850,21850,21850,21850,3
|
|
20241104,103100,438096950,21900,21900,21900,21900,8
|
|
20241104,103000,437921750,21900,21900,21900,21900,4
|
|
20241104,102900,437834150,21950,21900,21950,21900,4
|
|
20241104,102800,437746500,22000,21900,22000,21900,2133
|
|
20241104,102700,390926200,21900,21900,21900,21900,290
|
|
20241104,102600,384575200,21900,21900,21900,21900,34
|
|
20241104,102500,383830600,21900,21900,21900,21900,4
|
|
20241104,102400,383743000,21900,21850,21900,21850,215
|
|
20241104,102300,379034550,21800,21800,21800,21800,3
|
|
20241104,102200,378969150,21850,21850,21850,21850,3
|
|
20241104,102100,378903600,21900,21750,21900,21700,654
|
|
20241104,102000,364666750,21700,21800,21800,21700,600
|
|
20241104,101900,351631600,21850,21900,21900,21750,303
|
|
20241104,101800,345033800,21900,21900,21950,21900,8
|
|
20241104,101700,344858550,21950,21950,21950,21950,1
|
|
20241104,101600,344836600,21950,21850,21950,21850,9
|
|
20241104,101500,344639600,21900,21850,21900,21850,131
|
|
20241104,101400,341777200,21800,21800,21800,21800,3
|
|
20241104,101300,341711800,21800,21800,21800,21800,4
|
|
20241104,101200,341624600,21850,21850,21850,21850,373
|
|
20241104,101100,333474550,21850,21850,21850,21850,3
|
|
20241104,101000,333409000,21850,21850,21850,21850,4
|
|
20241104,100900,333321600,21900,21900,21900,21900,52
|
|
20241104,100800,332182800,21850,21800,21850,21800,1113
|
|
20241104,100700,307863900,21850,21800,21850,21800,5
|
|
20241104,100600,307754850,21800,21800,21800,21800,13
|
|
20241104,100500,307471450,21800,21800,21800,21800,0
|
|
20241104,100400,307471450,21800,21800,21800,21800,3
|
|
20241104,100300,307406050,21800,21800,21800,21800,6
|
|
20241104,100200,307275250,21750,21750,21750,21750,3
|
|
20241104,100100,307210000,21750,21750,21750,21750,3
|
|
20241104,100000,307144750,21800,21750,21800,21750,2
|
|
20241104,095900,307101200,21800,21750,21800,21750,4
|
|
20241104,095800,307014050,21750,21750,21750,21750,4
|
|
20241104,095700,306927050,21850,21850,21850,21850,1
|
|
20241104,095600,306905200,21800,21850,21850,21800,404
|
|
20241104,095500,298097950,21800,21800,21800,21800,116
|
|
20241104,095400,295569150,21800,21750,21800,21750,5
|
|
20241104,095300,295460300,21800,21800,21800,21800,32
|
|
20241104,095200,294762700,21750,21750,21800,21750,26
|
|
20241104,095100,294197150,21750,21800,21800,21750,5
|
|
20241104,095000,294088350,21750,21750,21750,21750,3
|
|
20241104,094900,294023100,21800,21700,21800,21700,18
|
|
20241104,094800,293632200,21700,21700,21700,21700,1
|
|
20241104,094700,293610500,21750,21700,21750,21700,43
|
|
20241104,094600,292675300,21700,21700,21700,21700,5
|
|
20241104,094500,292566800,21750,21700,21750,21700,2
|
|
20241104,094400,292523350,21650,21700,21700,21650,13
|
|
20241104,094300,292241400,21700,21700,21700,21650,49
|
|
20241104,094200,291180450,21650,21600,21650,21600,11
|
|
20241104,094100,290942350,21600,21750,21750,21600,1566
|
|
20241104,094000,257058800,21800,21800,21850,21700,241
|
|
20241104,093900,251821900,21850,21700,21850,21700,1325
|
|
20241104,093800,223069250,21700,21850,21900,21700,825
|
|
20241104,093700,205133150,21850,21750,21850,21750,172
|
|
20241104,093600,201387800,21800,21750,21800,21750,21
|
|
20241104,093500,200930500,21750,21750,21850,21750,5
|
|
20241104,093400,200821600,21750,21750,21750,21700,149
|
|
20241104,093300,197587750,21750,21800,21800,21750,5
|
|
20241104,093200,197478850,21700,21800,21850,21700,67
|
|
20241104,093100,196022150,21700,21800,21800,21700,1035
|
|
20241104,093000,173511250,21850,21800,21850,21800,5
|
|
20241104,092900,173402200,21750,21800,21800,21750,91
|
|
20241104,092800,171420950,21800,21850,21850,21800,243
|
|
20241104,092700,166123500,21800,21800,21800,21800,571
|
|
20241104,092600,153675700,21750,21800,21800,21750,4
|
|
20241104,092500,153588650,21750,21800,21800,21750,211
|
|
20241104,092400,148991350,21800,21850,21900,21800,255
|
|
20241104,092300,143432000,21800,21800,21800,21800,0
|
|
20241104,092200,143432000,21800,21800,21850,21800,388
|
|
20241104,092100,134966100,21900,21850,21900,21850,2
|
|
20241104,092000,134922350,21850,21800,21850,21800,22
|
|
20241104,091900,134442350,21850,21850,21850,21800,14
|
|
20241104,091800,134136600,21850,21850,21850,21750,617
|
|
20241104,091700,120700850,21850,21850,21850,21850,0
|
|
20241104,091600,120700850,21850,21850,21850,21850,41
|
|
20241104,091500,119805000,21900,21950,22000,21900,5
|
|
20241104,091400,119695250,21900,21900,22000,21900,10
|
|
20241104,091300,119476000,21850,21850,21900,21850,17
|
|
20241104,091200,119104300,21850,21800,21850,21800,2
|
|
20241104,091100,119060650,21800,21800,21800,21800,3
|
|
20241104,091000,118995250,21850,21900,21900,21800,351
|
|
20241104,090900,111337350,21950,21850,21950,21850,104
|
|
20241104,090800,109064850,21850,21900,22000,21850,12
|
|
20241104,090700,108801750,21900,21900,21900,21900,1
|
|
20241104,090600,108779850,21850,21800,21850,21800,1340
|
|
20241104,090500,79567350,21800,21850,21850,21800,120
|
|
20241104,090400,76950000,21850,21800,21850,21800,695
|
|
20241104,090300,61765950,21850,21850,21850,21800,1252
|
|
20241104,090200,34409950,21850,22050,22050,21850,1128
|
|
20241104,090100,9718750,22000,22100,22100,22000,252
|
|
20241104,090000,4174350,22100,22100,22100,22000,169
|