617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,191400,429672950,20850,20850,20850,20850,291
|
|
20241106,191300,429672950,20850,20850,20850,20850,0
|
|
20241106,191200,429672950,20850,20850,20850,20850,0
|
|
20241106,191100,429672950,20850,20850,20850,20850,0
|
|
20241106,191000,429672950,20850,20850,20850,20850,0
|
|
20241106,190900,429672950,20850,20850,20850,20850,0
|
|
20241106,190800,429672950,20850,20850,20850,20850,0
|
|
20241106,190700,429672950,20850,20850,20850,20850,0
|
|
20241106,190600,429672950,20850,20850,20850,20850,0
|
|
20241106,190500,429672950,20850,20850,20850,20850,0
|
|
20241106,190400,429672950,20850,20850,20850,20850,0
|
|
20241106,190300,429672950,20850,20850,20850,20850,0
|
|
20241106,190200,429672950,20850,20850,20850,20850,0
|
|
20241106,190100,429672950,20850,20850,20850,20850,0
|
|
20241106,190000,429672950,20850,20850,20850,20850,0
|
|
20241106,185900,429672950,20850,20850,20850,20850,0
|
|
20241106,185800,429672950,20850,20850,20850,20850,0
|
|
20241106,185700,429672950,20850,20850,20850,20850,0
|
|
20241106,185600,429672950,20850,20850,20850,20850,0
|
|
20241106,185500,429672950,20850,20850,20850,20850,0
|
|
20241106,185400,429672950,20850,20850,20850,20850,0
|
|
20241106,185300,429672950,20850,20850,20850,20850,0
|
|
20241106,185200,429672950,20850,20850,20850,20850,0
|
|
20241106,185100,429672950,20850,20850,20850,20850,0
|
|
20241106,185000,429672950,20850,20850,20850,20850,0
|
|
20241106,184900,429672950,20850,20850,20850,20850,0
|
|
20241106,184800,429672950,20850,20850,20850,20850,0
|
|
20241106,184700,429672950,20850,20850,20850,20850,0
|
|
20241106,184600,429672950,20850,20850,20850,20850,0
|
|
20241106,184500,429672950,20850,20850,20850,20850,0
|
|
20241106,184400,429672950,20850,20850,20850,20850,291
|
|
20241106,184300,429672950,20850,20850,20850,20850,0
|
|
20241106,184200,429672950,20850,20850,20850,20850,0
|
|
20241106,184100,429672950,20850,20850,20850,20850,0
|
|
20241106,184000,429672950,20850,20850,20850,20850,0
|
|
20241106,183900,429672950,20850,20850,20850,20850,0
|
|
20241106,183800,429672950,20850,20850,20850,20850,0
|
|
20241106,183700,429672950,20850,20850,20850,20850,0
|
|
20241106,183600,429672950,20850,20850,20850,20850,0
|
|
20241106,183500,429672950,20850,20850,20850,20850,0
|
|
20241106,183400,429672950,20850,20850,20850,20850,0
|
|
20241106,183300,429672950,20850,20850,20850,20850,0
|
|
20241106,183200,429672950,20850,20850,20850,20850,0
|
|
20241106,183100,429672950,20850,20850,20850,20850,0
|
|
20241106,183000,429672950,20850,20850,20850,20850,0
|
|
20241106,182900,429672950,20850,20850,20850,20850,0
|
|
20241106,182800,429672950,20850,20850,20850,20850,0
|
|
20241106,182700,429672950,20850,20850,20850,20850,0
|
|
20241106,182600,429672950,20850,20850,20850,20850,0
|
|
20241106,182500,429672950,20850,20850,20850,20850,0
|
|
20241106,182400,429672950,20850,20850,20850,20850,0
|
|
20241106,182300,429672950,20850,20850,20850,20850,0
|
|
20241106,182200,429672950,20850,20850,20850,20850,0
|
|
20241106,182100,429672950,20850,20850,20850,20850,0
|
|
20241106,182000,429672950,20850,20850,20850,20850,0
|
|
20241106,181900,429672950,20850,20850,20850,20850,0
|
|
20241106,181800,429672950,20850,20850,20850,20850,0
|
|
20241106,181700,429672950,20850,20850,20850,20850,0
|
|
20241106,181600,429672950,20850,20850,20850,20850,0
|
|
20241106,181500,429672950,20850,20850,20850,20850,0
|
|
20241106,181400,429672950,20850,20850,20850,20850,291
|
|
20241106,181300,429672950,20850,20850,20850,20850,0
|
|
20241106,181200,429672950,20850,20850,20850,20850,0
|
|
20241106,181100,429672950,20850,20850,20850,20850,0
|
|
20241106,181000,429672950,20850,20850,20850,20850,0
|
|
20241106,180900,429672950,20850,20850,20850,20850,0
|
|
20241106,180800,429672950,20850,20850,20850,20850,0
|
|
20241106,180700,429672950,20850,20850,20850,20850,0
|
|
20241106,180600,429672950,20850,20850,20850,20850,0
|
|
20241106,180500,429672950,20850,20850,20850,20850,0
|
|
20241106,180400,429672950,20850,20850,20850,20850,0
|
|
20241106,180300,429672950,20850,20850,20850,20850,0
|
|
20241106,180200,429672950,20850,20850,20850,20850,0
|
|
20241106,180100,429672950,20850,20850,20850,20850,0
|
|
20241106,180000,429672950,20850,20850,20850,20850,0
|
|
20241106,175900,429672950,20850,20850,20850,20850,0
|
|
20241106,175800,429672950,20850,20850,20850,20850,0
|
|
20241106,175700,429672950,20850,20850,20850,20850,0
|
|
20241106,175600,429672950,20850,20850,20850,20850,0
|
|
20241106,175500,429672950,20850,20850,20850,20850,0
|
|
20241106,175400,429672950,20850,20850,20850,20850,0
|
|
20241106,175300,429672950,20850,20850,20850,20850,0
|
|
20241106,175200,429672950,20850,20850,20850,20850,0
|
|
20241106,175100,429672950,20850,20850,20850,20850,0
|
|
20241106,175000,429672950,20850,20850,20850,20850,0
|
|
20241106,174900,429672950,20850,20850,20850,20850,0
|
|
20241106,174800,429672950,20850,20850,20850,20850,0
|
|
20241106,174700,429672950,20850,20850,20850,20850,0
|
|
20241106,174600,429672950,20850,20850,20850,20850,0
|
|
20241106,174500,429672950,20850,20850,20850,20850,0
|
|
20241106,174400,429672950,20850,20850,20850,20850,291
|
|
20241106,174300,429672950,20850,20850,20850,20850,0
|
|
20241106,174200,429672950,20850,20850,20850,20850,0
|
|
20241106,174100,429672950,20850,20850,20850,20850,0
|
|
20241106,174000,429672950,20850,20850,20850,20850,0
|
|
20241106,173900,429672950,20850,20850,20850,20850,0
|
|
20241106,173800,429672950,20850,20850,20850,20850,0
|
|
20241106,173700,429672950,20850,20850,20850,20850,0
|
|
20241106,173600,429672950,20850,20850,20850,20850,0
|
|
20241106,173500,429672950,20850,20850,20850,20850,0
|
|
20241106,173400,429672950,20850,20850,20850,20850,0
|
|
20241106,173300,429672950,20850,20850,20850,20850,0
|
|
20241106,173200,429672950,20850,20850,20850,20850,0
|
|
20241106,173100,429672950,20850,20850,20850,20850,0
|
|
20241106,173000,429672950,20850,20850,20850,20850,0
|
|
20241106,172900,429672950,20850,20850,20850,20850,0
|
|
20241106,172800,429672950,20850,20850,20850,20850,0
|
|
20241106,172700,429672950,20850,20850,20850,20850,0
|
|
20241106,172600,429672950,20850,20850,20850,20850,0
|
|
20241106,172500,429672950,20850,20850,20850,20850,0
|
|
20241106,172400,429672950,20850,20850,20850,20850,0
|
|
20241106,172300,429672950,20850,20850,20850,20850,0
|
|
20241106,172200,429672950,20850,20850,20850,20850,0
|
|
20241106,172100,429672950,20850,20850,20850,20850,0
|
|
20241106,172000,429672950,20850,20850,20850,20850,0
|
|
20241106,171900,429672950,20850,20850,20850,20850,0
|
|
20241106,171800,429672950,20850,20850,20850,20850,0
|
|
20241106,171700,429672950,20850,20850,20850,20850,0
|
|
20241106,171600,429672950,20850,20850,20850,20850,0
|
|
20241106,171500,429672950,20850,20850,20850,20850,0
|
|
20241106,171400,429672950,20850,20850,20850,20850,291
|
|
20241106,171300,429672950,20850,20850,20850,20850,0
|
|
20241106,171200,429672950,20850,20850,20850,20850,0
|
|
20241106,171100,429672950,20850,20850,20850,20850,0
|
|
20241106,171000,429672950,20850,20850,20850,20850,0
|
|
20241106,170900,429672950,20850,20850,20850,20850,0
|
|
20241106,170800,429672950,20850,20850,20850,20850,0
|
|
20241106,170700,429672950,20850,20850,20850,20850,0
|
|
20241106,170600,429672950,20850,20850,20850,20850,0
|
|
20241106,170500,429672950,20850,20850,20850,20850,0
|
|
20241106,170400,429672950,20850,20850,20850,20850,0
|
|
20241106,170300,429672950,20850,20850,20850,20850,0
|
|
20241106,170200,429672950,20850,20850,20850,20850,0
|
|
20241106,170100,429672950,20850,20850,20850,20850,0
|
|
20241106,170000,429672950,20850,20850,20850,20850,0
|
|
20241106,165900,429672950,20850,20850,20850,20850,0
|
|
20241106,165800,429672950,20850,20850,20850,20850,0
|
|
20241106,165700,429672950,20850,20850,20850,20850,0
|
|
20241106,165600,429672950,20850,20850,20850,20850,0
|
|
20241106,165500,429672950,20850,20850,20850,20850,0
|
|
20241106,165400,429672950,20850,20850,20850,20850,0
|
|
20241106,165300,429672950,20850,20850,20850,20850,0
|
|
20241106,165200,429672950,20850,20850,20850,20850,0
|
|
20241106,165100,429672950,20850,20850,20850,20850,0
|
|
20241106,165000,429672950,20850,20850,20850,20850,0
|
|
20241106,164900,429672950,20850,20850,20850,20850,0
|
|
20241106,164800,429672950,20850,20850,20850,20850,0
|
|
20241106,164700,429672950,20850,20850,20850,20850,0
|
|
20241106,164600,429672950,20850,20850,20850,20850,0
|
|
20241106,164500,429672950,20850,20850,20850,20850,0
|
|
20241106,164400,429672950,20850,20850,20850,20850,291
|
|
20241106,164300,429672950,20850,20850,20850,20850,0
|
|
20241106,164200,429672950,20850,20850,20850,20850,0
|
|
20241106,164100,429672950,20850,20850,20850,20850,0
|
|
20241106,164000,429672950,20850,20850,20850,20850,0
|
|
20241106,163900,429672950,20850,20850,20850,20850,0
|
|
20241106,163800,429672950,20850,20850,20850,20850,0
|
|
20241106,163700,429672950,20850,20850,20850,20850,0
|
|
20241106,163600,429672950,20850,20850,20850,20850,0
|
|
20241106,163500,429672950,20850,20850,20850,20850,0
|
|
20241106,163400,429672950,20850,20850,20850,20850,0
|
|
20241106,163300,429672950,20850,20850,20850,20850,0
|
|
20241106,163200,429672950,20850,20850,20850,20850,0
|
|
20241106,163100,429672950,20850,20850,20850,20850,0
|
|
20241106,163000,429672950,20850,20850,20850,20850,0
|
|
20241106,162900,429672950,20850,20850,20850,20850,0
|
|
20241106,162800,429672950,20850,20850,20850,20850,0
|
|
20241106,162700,429672950,20850,20850,20850,20850,0
|
|
20241106,162600,429672950,20850,20850,20850,20850,0
|
|
20241106,162500,429672950,20850,20850,20850,20850,0
|
|
20241106,162400,429672950,20850,20850,20850,20850,0
|
|
20241106,162300,429672950,20850,20850,20850,20850,0
|
|
20241106,162200,429672950,20850,20850,20850,20850,0
|
|
20241106,162100,429672950,20850,20850,20850,20850,0
|
|
20241106,162000,429672950,20850,20850,20850,20850,0
|
|
20241106,161900,429672950,20850,20850,20850,20850,0
|
|
20241106,161800,429672950,20850,20850,20850,20850,0
|
|
20241106,161700,429672950,20850,20850,20850,20850,0
|
|
20241106,161600,429672950,20850,20850,20850,20850,0
|
|
20241106,161500,429672950,20850,20850,20850,20850,0
|
|
20241106,161400,429672950,20850,20850,20850,20850,291
|
|
20241106,161300,429672950,20850,20850,20850,20850,0
|
|
20241106,161200,429672950,20850,20850,20850,20850,0
|
|
20241106,161100,429672950,20850,20850,20850,20850,0
|
|
20241106,161000,429672950,20850,20850,20850,20850,0
|
|
20241106,160900,429672950,20850,20850,20850,20850,0
|
|
20241106,160800,429672950,20850,20850,20850,20850,0
|
|
20241106,160700,429672950,20850,20850,20850,20850,0
|
|
20241106,160600,429672950,20850,20850,20850,20850,0
|
|
20241106,160500,429672950,20850,20850,20850,20850,0
|
|
20241106,160400,429672950,20850,20850,20850,20850,0
|
|
20241106,160300,429672950,20850,20850,20850,20850,0
|
|
20241106,160200,429672950,20850,20850,20850,20850,0
|
|
20241106,160100,429672950,20850,20850,20850,20850,0
|
|
20241106,160000,429672950,20850,20850,20850,20850,0
|
|
20241106,155900,429672950,20850,20850,20850,20850,0
|
|
20241106,155800,429672950,20850,20850,20850,20850,0
|
|
20241106,155700,429672950,20850,20850,20850,20850,0
|
|
20241106,155600,429672950,20850,20850,20850,20850,0
|
|
20241106,155500,429672950,20850,20850,20850,20850,0
|
|
20241106,155400,429672950,20850,20850,20850,20850,0
|
|
20241106,155300,429672950,20850,20850,20850,20850,0
|
|
20241106,155200,429672950,20850,20850,20850,20850,0
|
|
20241106,155100,429672950,20850,20850,20850,20850,0
|
|
20241106,155000,429672950,20850,20850,20850,20850,0
|
|
20241106,154900,429672950,20850,20850,20850,20850,0
|
|
20241106,154800,429672950,20850,20850,20850,20850,0
|
|
20241106,154700,429672950,20850,20850,20850,20850,0
|
|
20241106,154600,429672950,20850,20850,20850,20850,0
|
|
20241106,154500,429672950,20850,20850,20850,20850,0
|
|
20241106,154400,429672950,20850,20850,20850,20850,291
|
|
20241106,154300,429672950,20850,20850,20850,20850,0
|
|
20241106,154200,429672950,20850,20850,20850,20850,0
|
|
20241106,154100,429672950,20850,20850,20850,20850,0
|
|
20241106,154000,429672950,20850,20850,20850,20850,0
|
|
20241106,153900,429672950,20850,20850,20850,20850,0
|
|
20241106,153800,429672950,20850,20850,20850,20850,0
|
|
20241106,153700,429672950,20850,20850,20850,20850,0
|
|
20241106,153600,429672950,20850,20850,20850,20850,0
|
|
20241106,153500,429672950,20850,20850,20850,20850,0
|
|
20241106,153400,429672950,20850,20850,20850,20850,0
|
|
20241106,153300,429672950,20850,20850,20850,20850,0
|
|
20241106,153200,429672950,20850,20850,20850,20850,0
|
|
20241106,153100,429672950,20850,20850,20850,20850,0
|
|
20241106,153000,429672950,20850,20850,20850,20850,291
|
|
20241106,152900,423605600,20700,20700,20700,20700,0
|
|
20241106,152800,423605600,20700,20700,20700,20700,0
|
|
20241106,152700,423605600,20700,20700,20700,20700,0
|
|
20241106,152600,423605600,20700,20700,20700,20700,0
|
|
20241106,152500,423605600,20700,20700,20700,20700,0
|
|
20241106,152400,423605600,20700,20700,20700,20700,0
|
|
20241106,152300,423605600,20700,20700,20700,20700,0
|
|
20241106,152200,423605600,20700,20700,20700,20700,0
|
|
20241106,152100,423605600,20700,20700,20700,20700,0
|
|
20241106,152000,423605600,20700,20700,20700,20700,0
|
|
20241106,151900,423605600,20700,20700,20700,20700,48
|
|
20241106,151800,422612000,20700,20700,20700,20700,0
|
|
20241106,151700,422612000,20700,20700,20700,20700,1
|
|
20241106,151600,422591300,20750,20750,20750,20750,0
|
|
20241106,151500,422591300,20750,20750,20750,20750,1
|
|
20241106,151400,422570550,20750,20750,20750,20750,1
|
|
20241106,151300,422549800,20750,20750,20750,20750,1
|
|
20241106,151200,422529050,20700,20750,20750,20700,523
|
|
20241106,151100,411702900,20750,20750,20750,20750,15
|
|
20241106,151000,411391650,20750,20750,20750,20750,1
|
|
20241106,150900,411370900,20750,20750,20750,20750,0
|
|
20241106,150800,411370900,20750,20750,20750,20750,0
|
|
20241106,150700,411370900,20750,20750,20750,20750,5
|
|
20241106,150600,411267150,20800,20750,20800,20750,11
|
|
20241106,150500,411038850,20750,20750,20750,20750,8
|
|
20241106,150400,410872850,20750,20750,20750,20750,10
|
|
20241106,150300,410665350,20750,20750,20750,20750,1
|
|
20241106,150200,410644600,20750,20750,20750,20750,1
|
|
20241106,150100,410623850,20750,20750,20750,20750,2
|
|
20241106,150000,410582350,20700,20700,20700,20700,673
|
|
20241106,145900,396651250,20750,20750,20750,20750,1
|
|
20241106,145800,396630500,20750,20750,20750,20750,0
|
|
20241106,145700,396630500,20750,20750,20750,20750,12
|
|
20241106,145600,396381500,20750,20750,20750,20750,0
|
|
20241106,145500,396381500,20750,20700,20750,20700,9
|
|
20241106,145400,396194800,20700,20700,20700,20700,0
|
|
20241106,145300,396194800,20700,20750,20800,20700,3
|
|
20241106,145200,396132550,20750,20750,20750,20750,1
|
|
20241106,145100,396111800,20750,20750,20750,20750,0
|
|
20241106,145000,396111800,20750,20750,20750,20750,6
|
|
20241106,144900,395987300,20700,20700,20700,20700,2
|
|
20241106,144800,395945900,20700,20700,20700,20700,0
|
|
20241106,144700,395945900,20700,20700,20700,20700,1
|
|
20241106,144600,395925200,20750,20750,20750,20750,0
|
|
20241106,144500,395925200,20750,20750,20750,20750,0
|
|
20241106,144400,395925200,20750,20750,20750,20750,10
|
|
20241106,144300,395717700,20800,20800,20800,20800,1
|
|
20241106,144200,395696900,20800,20800,20800,20800,300
|
|
20241106,144100,389456900,20800,20800,20800,20800,0
|
|
20241106,144000,389456900,20800,20750,20800,20750,2
|
|
20241106,143900,389415350,20700,20700,20700,20700,1
|
|
20241106,143800,389394650,20700,20700,20700,20700,27
|
|
20241106,143700,388835750,20700,20700,20700,20700,2070
|
|
20241106,143600,345986750,20750,20750,20750,20750,3
|
|
20241106,143500,345924500,20750,20750,20750,20750,2
|
|
20241106,143400,345883000,20700,20750,20750,20700,536
|
|
20241106,143300,334762800,20800,20750,20800,20750,193
|
|
20241106,143200,330748500,20750,20750,20750,20750,0
|
|
20241106,143100,330748500,20750,20750,20750,20750,1
|
|
20241106,143000,330727750,20800,20800,20800,20800,0
|
|
20241106,142900,330727750,20800,20800,20800,20800,0
|
|
20241106,142800,330727750,20800,20800,20800,20800,10
|
|
20241106,142700,330519750,20800,20800,20800,20800,1
|
|
20241106,142600,330498950,20800,20800,20800,20800,1
|
|
20241106,142500,330478150,20800,20800,20800,20800,1
|
|
20241106,142400,330457350,20750,20750,20750,20750,1
|
|
20241106,142300,330436600,20750,20750,20750,20750,0
|
|
20241106,142200,330436600,20750,20750,20750,20750,1
|
|
20241106,142100,330415850,20750,20750,20750,20750,58
|
|
20241106,142000,329212350,20750,20750,20750,20750,0
|
|
20241106,141900,329212350,20750,20700,20750,20700,143
|
|
20241106,141800,326245150,20700,20700,20700,20700,0
|
|
20241106,141700,326245150,20700,20700,20700,20700,1
|
|
20241106,141600,326224450,20700,20700,20700,20700,0
|
|
20241106,141500,326224450,20700,20700,20700,20700,1
|
|
20241106,141400,326203750,20700,20700,20700,20700,0
|
|
20241106,141300,326203750,20700,20700,20700,20700,1
|
|
20241106,141200,326183050,20700,20700,20700,20700,0
|
|
20241106,141100,326183050,20700,20700,20700,20700,1
|
|
20241106,141000,326162350,20700,20700,20700,20700,0
|
|
20241106,140900,326162350,20700,20700,20700,20700,1
|
|
20241106,140800,326141650,20700,20700,20700,20700,150
|
|
20241106,140700,323036650,20700,20700,20700,20700,1
|
|
20241106,140600,323015950,20700,20700,20700,20700,0
|
|
20241106,140500,323015950,20700,20700,20700,20700,1
|
|
20241106,140400,322995250,20700,20700,20700,20700,0
|
|
20241106,140300,322995250,20700,20700,20700,20700,101
|
|
20241106,140200,320904550,20750,20750,20750,20750,1
|
|
20241106,140100,320883800,20700,20700,20700,20700,2
|
|
20241106,140000,320842400,20700,20700,20700,20700,6
|
|
20241106,135900,320718200,20700,20700,20700,20700,64
|
|
20241106,135800,319393400,20700,20700,20700,20700,0
|
|
20241106,135700,319393400,20700,20700,20700,20700,1
|
|
20241106,135600,319372700,20700,20700,20700,20700,0
|
|
20241106,135500,319372700,20700,20700,20700,20700,1
|
|
20241106,135400,319352000,20700,20700,20700,20700,50
|
|
20241106,135300,318317000,20700,20700,20700,20700,1
|
|
20241106,135200,318296300,20700,20700,20700,20700,0
|
|
20241106,135100,318296300,20700,20700,20700,20700,2
|
|
20241106,135000,318254900,20700,20700,20700,20700,0
|
|
20241106,134900,318254900,20700,20700,20700,20700,1
|
|
20241106,134800,318234200,20700,20700,20700,20700,0
|
|
20241106,134700,318234200,20700,20700,20700,20700,1
|
|
20241106,134600,318213500,20700,20700,20700,20700,1
|
|
20241106,134500,318192800,20750,20750,20750,20750,1
|
|
20241106,134400,318172050,20700,20700,20700,20700,20
|
|
20241106,134300,317758050,20700,20700,20700,20700,2
|
|
20241106,134200,317716650,20750,20700,20750,20700,12
|
|
20241106,134100,317467750,20700,20700,20700,20700,0
|
|
20241106,134000,317467750,20700,20700,20700,20700,1
|
|
20241106,133900,317447050,20750,20750,20750,20750,1
|
|
20241106,133800,317426300,20700,20700,20700,20700,1
|
|
20241106,133700,317405600,20700,20700,20700,20700,176
|
|
20241106,133600,313762400,20700,20700,20700,20700,20
|
|
20241106,133500,313348400,20750,20750,20750,20750,0
|
|
20241106,133400,313348400,20750,20750,20750,20750,100
|
|
20241106,133300,311273400,20750,20750,20750,20750,200
|
|
20241106,133200,307123400,20750,20700,20750,20700,56
|
|
20241106,133100,305964150,20750,20750,20750,20750,0
|
|
20241106,133000,305964150,20750,20750,20750,20750,0
|
|
20241106,132900,305964150,20750,20750,20750,20750,1
|
|
20241106,132800,305943400,20650,20650,20650,20650,1
|
|
20241106,132700,305922750,20650,20650,20650,20650,0
|
|
20241106,132600,305922750,20650,20650,20650,20650,1
|
|
20241106,132500,305902100,20650,20650,20650,20650,0
|
|
20241106,132400,305902100,20650,20650,20650,20650,1
|
|
20241106,132300,305881450,20650,20650,20650,20650,198
|
|
20241106,132200,301792750,20650,20650,20650,20650,2
|
|
20241106,132100,301751450,20700,20750,20750,20700,201
|
|
20241106,132000,297590700,20650,20650,20650,20650,2
|
|
20241106,131900,297549400,20650,20650,20650,20650,2
|
|
20241106,131800,297508100,20650,20700,20700,20650,209
|
|
20241106,131700,293184200,20700,20700,20700,20700,0
|
|
20241106,131600,293184200,20700,20700,20700,20700,7
|
|
20241106,131500,293039300,20750,20750,20750,20750,0
|
|
20241106,131400,293039300,20750,20750,20750,20750,101
|
|
20241106,131300,290943550,20700,20700,20700,20700,100
|
|
20241106,131200,288873550,20650,20650,20650,20650,3
|
|
20241106,131100,288811600,20700,20700,20700,20700,0
|
|
20241106,131000,288811600,20700,20700,20700,20700,0
|
|
20241106,130900,288811600,20700,20700,20700,20700,2
|
|
20241106,130800,288770200,20650,20650,20650,20650,0
|
|
20241106,130700,288770200,20650,20700,20700,20650,160
|
|
20241106,130600,285458700,20700,20700,20700,20700,0
|
|
20241106,130500,285458700,20700,20700,20700,20700,50
|
|
20241106,130400,284423700,20700,20700,20700,20700,0
|
|
20241106,130300,284423700,20700,20700,20700,20700,0
|
|
20241106,130200,284423700,20700,20700,20700,20700,3
|
|
20241106,130100,284361600,20700,20700,20700,20700,47
|
|
20241106,130000,283388700,20700,20700,20700,20700,0
|
|
20241106,125900,283388700,20700,20700,20700,20700,50
|
|
20241106,125800,282353700,20700,20700,20700,20700,629
|
|
20241106,125700,269333400,20800,20800,20800,20800,0
|
|
20241106,125600,269333400,20800,20800,20800,20800,0
|
|
20241106,125500,269333400,20800,20800,20800,20800,0
|
|
20241106,125400,269333400,20800,20800,20800,20800,106
|
|
20241106,125300,267128600,20700,20700,20700,20700,200
|
|
20241106,125200,262988600,20750,20750,20750,20750,0
|
|
20241106,125100,262988600,20750,20750,20750,20750,0
|
|
20241106,125000,262988600,20750,20750,20750,20750,0
|
|
20241106,124900,262988600,20750,20750,20750,20750,0
|
|
20241106,124800,262988600,20750,20750,20750,20750,0
|
|
20241106,124700,262988600,20750,20750,20750,20750,100
|
|
20241106,124600,260913600,20750,20750,20750,20750,0
|
|
20241106,124500,260913600,20750,20750,20750,20750,0
|
|
20241106,124400,260913600,20750,20750,20750,20750,50
|
|
20241106,124300,259876100,20750,20750,20750,20750,0
|
|
20241106,124200,259876100,20750,20750,20750,20750,522
|
|
20241106,124100,249044600,20800,20800,20800,20800,1
|
|
20241106,124000,249023800,20750,20750,20750,20750,48
|
|
20241106,123900,248027800,20750,20750,20750,20750,150
|
|
20241106,123800,244915300,20700,20700,20700,20700,0
|
|
20241106,123700,244915300,20700,20700,20700,20700,0
|
|
20241106,123600,244915300,20700,20700,20700,20700,0
|
|
20241106,123500,244915300,20700,20700,20700,20700,125
|
|
20241106,123400,242327800,20700,20700,20700,20700,0
|
|
20241106,123300,242327800,20700,20750,20750,20700,560
|
|
20241106,123200,230717900,20750,20750,20750,20750,444
|
|
20241106,123100,221504900,20750,20750,20750,20750,0
|
|
20241106,123000,221504900,20750,20750,20750,20750,240
|
|
20241106,122900,216524900,20800,20800,20800,20800,2
|
|
20241106,122800,216483300,20850,20850,20850,20850,0
|
|
20241106,122700,216483300,20850,20850,20850,20850,0
|
|
20241106,122600,216483300,20850,20850,20850,20850,0
|
|
20241106,122500,216483300,20850,20850,20850,20850,1
|
|
20241106,122400,216462450,20800,20800,20800,20800,0
|
|
20241106,122300,216462450,20800,20800,20800,20800,59
|
|
20241106,122200,215235250,20750,20750,20750,20750,200
|
|
20241106,122100,211085250,20750,20750,20750,20750,0
|
|
20241106,122000,211085250,20750,20750,20750,20750,10
|
|
20241106,121900,210877750,20750,20750,20750,20750,1
|
|
20241106,121800,210857000,20800,20800,20800,20800,0
|
|
20241106,121700,210857000,20800,20800,20800,20800,30
|
|
20241106,121600,210233000,20850,20850,20850,20850,0
|
|
20241106,121500,210233000,20850,20850,20850,20850,0
|
|
20241106,121400,210233000,20850,20850,20850,20850,0
|
|
20241106,121300,210233000,20850,20850,20850,20850,0
|
|
20241106,121200,210233000,20850,20850,20850,20850,5
|
|
20241106,121100,210128750,20850,20850,20850,20850,0
|
|
20241106,121000,210128750,20850,20850,20850,20850,1
|
|
20241106,120900,210107900,20800,20800,20800,20800,0
|
|
20241106,120800,210107900,20800,20800,20800,20800,0
|
|
20241106,120700,210107900,20800,20850,20850,20800,128
|
|
20241106,120600,207445450,20850,20900,20900,20850,3
|
|
20241106,120500,207382800,20800,20800,20800,20800,132
|
|
20241106,120400,204637200,20800,20800,20800,20800,0
|
|
20241106,120300,204637200,20800,20800,20800,20800,13
|
|
20241106,120200,204366800,20800,20850,20850,20800,1200
|
|
20241106,120100,179392950,20900,20900,20900,20900,4
|
|
20241106,120000,179309350,20900,20900,20900,20900,0
|
|
20241106,115900,179309350,20900,20900,20900,20900,0
|
|
20241106,115800,179309350,20900,20900,20900,20900,0
|
|
20241106,115700,179309350,20900,20900,20900,20900,0
|
|
20241106,115600,179309350,20900,20900,20900,20900,1
|
|
20241106,115500,179288450,20850,20850,20850,20850,1
|
|
20241106,115400,179267600,20900,20900,20900,20900,0
|
|
20241106,115300,179267600,20900,20900,20900,20900,79
|
|
20241106,115200,177616500,20900,20900,20900,20900,421
|
|
20241106,115100,168817600,20900,20900,20900,20900,0
|
|
20241106,115000,168817600,20900,20900,20900,20900,1
|
|
20241106,114900,168796700,20900,20900,20900,20900,1
|
|
20241106,114800,168775800,20950,20850,20950,20850,2
|
|
20241106,114700,168734000,20850,20850,20850,20850,0
|
|
20241106,114600,168734000,20850,20850,20850,20850,0
|
|
20241106,114500,168734000,20850,20850,20850,20850,0
|
|
20241106,114400,168734000,20850,20850,20850,20850,0
|
|
20241106,114300,168734000,20850,20850,20850,20850,0
|
|
20241106,114200,168734000,20850,20850,20850,20850,0
|
|
20241106,114100,168734000,20850,20850,20850,20850,4
|
|
20241106,114000,168650600,20950,20950,20950,20950,0
|
|
20241106,113900,168650600,20950,20950,20950,20950,0
|
|
20241106,113800,168650600,20950,20950,20950,20950,0
|
|
20241106,113700,168650600,20950,20950,20950,20950,0
|
|
20241106,113600,168650600,20950,20950,20950,20950,0
|
|
20241106,113500,168650600,20950,20950,20950,20950,1
|
|
20241106,113400,168629650,20850,20850,20850,20850,1
|
|
20241106,113300,168608800,20850,20850,20850,20850,0
|
|
20241106,113200,168608800,20850,20850,20850,20850,0
|
|
20241106,113100,168608800,20850,20850,20850,20800,151
|
|
20241106,113000,165460950,20950,20950,20950,20950,0
|
|
20241106,112900,165460950,20950,20950,20950,20950,0
|
|
20241106,112800,165460950,20950,20950,20950,20950,0
|
|
20241106,112700,165460950,20950,20950,20950,20950,0
|
|
20241106,112600,165460950,20950,20950,20950,20950,0
|
|
20241106,112500,165460950,20950,20950,20950,20950,0
|
|
20241106,112400,165460950,20950,20950,20950,20950,1
|
|
20241106,112300,165440000,20900,20900,20900,20900,22
|
|
20241106,112200,164980200,20900,20900,20900,20900,2
|
|
20241106,112100,164938400,20900,20900,20900,20900,928
|
|
20241106,112000,145543200,20850,20850,20850,20850,0
|
|
20241106,111900,145543200,20850,20850,20850,20850,0
|
|
20241106,111800,145543200,20850,20850,20850,20850,123
|
|
20241106,111700,142978650,20900,20900,20900,20900,0
|
|
20241106,111600,142978650,20900,20900,20900,20900,1
|
|
20241106,111500,142957750,20850,20850,20850,20850,0
|
|
20241106,111400,142957750,20850,20850,20850,20850,9
|
|
20241106,111300,142770100,20850,20850,20850,20850,10
|
|
20241106,111200,142561600,20850,20850,20850,20850,1
|
|
20241106,111100,142540750,20900,20900,20900,20900,0
|
|
20241106,111000,142540750,20900,20900,20900,20900,0
|
|
20241106,110900,142540750,20900,20900,20900,20900,0
|
|
20241106,110800,142540750,20900,20900,20900,20900,0
|
|
20241106,110700,142540750,20900,20900,20900,20900,0
|
|
20241106,110600,142540750,20900,20900,20900,20900,0
|
|
20241106,110500,142540750,20900,20900,20900,20900,0
|
|
20241106,110400,142540750,20900,20850,20900,20850,2
|
|
20241106,110300,142499000,20750,20800,20800,20750,642
|
|
20241106,110200,129145500,20850,20850,20850,20850,0
|
|
20241106,110100,129145500,20850,20850,20850,20850,0
|
|
20241106,110000,129145500,20850,20850,20850,20850,20
|
|
20241106,105900,128728500,20950,20950,20950,20950,1
|
|
20241106,105800,128707550,20950,20950,20950,20950,1
|
|
20241106,105700,128686600,20800,20850,20850,20800,454
|
|
20241106,105600,119234350,20850,20850,20850,20850,0
|
|
20241106,105500,119234350,20850,20850,20850,20850,1
|
|
20241106,105400,119213500,20900,20900,20900,20900,0
|
|
20241106,105300,119213500,20900,20900,20900,20900,5
|
|
20241106,105200,119109000,20900,20900,20900,20900,0
|
|
20241106,105100,119109000,20900,20900,20900,20900,4
|
|
20241106,105000,119025400,20900,20900,20900,20900,6
|
|
20241106,104900,118900000,20900,20900,20900,20900,0
|
|
20241106,104800,118900000,20900,20900,20900,20900,0
|
|
20241106,104700,118900000,20900,20900,20900,20900,0
|
|
20241106,104600,118900000,20900,20900,20900,20900,0
|
|
20241106,104500,118900000,20900,20900,20900,20900,0
|
|
20241106,104400,118900000,20900,20900,20900,20900,5
|
|
20241106,104300,118795500,21000,21000,21000,21000,0
|
|
20241106,104200,118795500,21000,21000,21000,21000,0
|
|
20241106,104100,118795500,21000,20950,21000,20850,1204
|
|
20241106,104000,93650600,21000,21000,21000,21000,4
|
|
20241106,103900,93566600,20950,20950,20950,20950,0
|
|
20241106,103800,93566600,20950,20950,20950,20950,0
|
|
20241106,103700,93566600,20950,20950,20950,20950,0
|
|
20241106,103600,93566600,20950,20950,20950,20950,0
|
|
20241106,103500,93566600,20950,20950,20950,20950,0
|
|
20241106,103400,93566600,20950,20950,20950,20950,0
|
|
20241106,103300,93566600,20950,20950,20950,20950,0
|
|
20241106,103200,93566600,20950,20950,20950,20950,0
|
|
20241106,103100,93566600,20950,20950,20950,20950,9
|
|
20241106,103000,93378050,21000,21000,21000,21000,0
|
|
20241106,102900,93378050,21000,21000,21000,21000,0
|
|
20241106,102800,93378050,21000,21000,21000,21000,0
|
|
20241106,102700,93378050,21000,21000,21000,21000,0
|
|
20241106,102600,93378050,21000,21000,21000,20900,964
|
|
20241106,102500,73138650,21100,21100,21100,21100,0
|
|
20241106,102400,73138650,21100,21100,21100,21100,0
|
|
20241106,102300,73138650,21100,21100,21100,21100,0
|
|
20241106,102200,73138650,21100,21100,21100,21100,0
|
|
20241106,102100,73138650,21100,21100,21100,21100,0
|
|
20241106,102000,73138650,21100,21100,21100,21100,0
|
|
20241106,101900,73138650,21100,21100,21100,21100,0
|
|
20241106,101800,73138650,21100,21100,21100,21100,0
|
|
20241106,101700,73138650,21100,21100,21100,21100,0
|
|
20241106,101600,73138650,21100,21100,21100,21100,2
|
|
20241106,101500,73096450,21050,21050,21050,21050,0
|
|
20241106,101400,73096450,21050,21050,21050,21050,0
|
|
20241106,101300,73096450,21050,21050,21050,21050,30
|
|
20241106,101200,72464950,21150,21150,21150,21150,1
|
|
20241106,101100,72443800,21000,21000,21000,21000,0
|
|
20241106,101000,72443800,21000,21000,21000,21000,0
|
|
20241106,100900,72443800,21000,21000,21000,21000,0
|
|
20241106,100800,72443800,21000,21000,21000,21000,32
|
|
20241106,100700,71771800,21000,21000,21000,21000,0
|
|
20241106,100600,71771800,21000,21000,21000,21000,1
|
|
20241106,100500,71750800,21000,21000,21000,21000,0
|
|
20241106,100400,71750800,21000,21000,21000,21000,0
|
|
20241106,100300,71750800,21000,21000,21000,21000,0
|
|
20241106,100200,71750800,21000,21000,21000,21000,0
|
|
20241106,100100,71750800,21000,21000,21000,21000,0
|
|
20241106,100000,71750800,21000,21000,21000,21000,0
|
|
20241106,095900,71750800,21000,21000,21000,21000,10
|
|
20241106,095800,71540800,20950,20950,20950,20950,1
|
|
20241106,095700,71519850,21000,21000,21000,21000,5
|
|
20241106,095600,71414850,20950,20950,20950,20950,0
|
|
20241106,095500,71414850,20950,20950,20950,20950,154
|
|
20241106,095400,68188550,20950,21000,21000,20950,56
|
|
20241106,095300,67012600,21000,21000,21000,21000,100
|
|
20241106,095200,64912600,21000,21000,21000,21000,3
|
|
20241106,095100,64849600,21000,21000,21000,21000,0
|
|
20241106,095000,64849600,21000,21000,21000,21000,552
|
|
20241106,094900,53257600,21000,21000,21000,21000,0
|
|
20241106,094800,53257600,21000,21000,21000,21000,200
|
|
20241106,094700,49057600,21000,21000,21000,21000,0
|
|
20241106,094600,49057600,21000,21000,21000,21000,1
|
|
20241106,094500,49036600,21200,21200,21200,21200,0
|
|
20241106,094400,49036600,21200,21200,21200,21200,1
|
|
20241106,094300,49015400,21200,21200,21200,21200,0
|
|
20241106,094200,49015400,21200,21200,21200,21200,0
|
|
20241106,094100,49015400,21200,21200,21200,21200,11
|
|
20241106,094000,48782200,21200,21050,21200,21050,51
|
|
20241106,093900,47708500,21050,21050,21050,21050,2
|
|
20241106,093800,47666400,21050,21050,21050,21050,0
|
|
20241106,093700,47666400,21050,21050,21050,21050,0
|
|
20241106,093600,47666400,21050,21050,21050,21050,402
|
|
20241106,093500,39204300,21050,21050,21050,21050,0
|
|
20241106,093400,39204300,21050,21050,21050,21050,3
|
|
20241106,093300,39141150,21050,21050,21050,21050,0
|
|
20241106,093200,39141150,21050,21050,21050,21050,5
|
|
20241106,093100,39035900,21050,21050,21050,21050,1
|
|
20241106,093000,39014850,21000,21000,21000,21000,0
|
|
20241106,092900,39014850,21000,21000,21000,21000,0
|
|
20241106,092800,39014850,21000,21000,21000,21000,0
|
|
20241106,092700,39014850,21000,21000,21000,21000,106
|
|
20241106,092600,36788850,21050,21050,21050,21050,0
|
|
20241106,092500,36788850,21050,21050,21050,21050,0
|
|
20241106,092400,36788850,21050,21050,21050,21050,84
|
|
20241106,092300,35020650,21050,21050,21050,21050,8
|
|
20241106,092200,34852250,21050,21050,21050,21050,0
|
|
20241106,092100,34852250,21050,21050,21050,21050,0
|
|
20241106,092000,34852250,21050,21050,21050,21050,0
|
|
20241106,091900,34852250,21050,21050,21050,21050,0
|
|
20241106,091800,34852250,21050,21050,21050,21050,0
|
|
20241106,091700,34852250,21050,21100,21100,21050,200
|
|
20241106,091600,30637250,21100,21100,21100,21100,0
|
|
20241106,091500,30637250,21100,21100,21100,21100,0
|
|
20241106,091400,30637250,21100,21100,21100,21100,0
|
|
20241106,091300,30637250,21100,21100,21100,21100,0
|
|
20241106,091200,30637250,21100,21100,21100,21100,0
|
|
20241106,091100,30637250,21100,21200,21250,21050,796
|
|
20241106,091000,13766150,21150,21150,21150,21150,0
|
|
20241106,090900,13766150,21150,21150,21150,21150,0
|
|
20241106,090800,13766150,21150,21150,21150,21150,141
|
|
20241106,090700,10784000,21100,21100,21100,21100,100
|
|
20241106,090600,8674000,21100,21100,21100,21100,0
|
|
20241106,090500,8674000,21100,21100,21100,21100,0
|
|
20241106,090400,8674000,21100,21100,21100,21100,100
|
|
20241106,090300,6564000,21100,21100,21100,21100,1
|
|
20241106,090200,6542900,21100,21100,21100,21100,256
|
|
20241106,090100,1141300,21150,21150,21150,21150,0
|
|
20241106,090000,1141300,21150,21100,21150,21100,54
|