587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,184400,2197993050,20900,20900,20900,20900,1970
|
|
20241101,184300,2197993050,20900,20900,20900,20900,0
|
|
20241101,184200,2197993050,20900,20900,20900,20900,0
|
|
20241101,184100,2197993050,20900,20900,20900,20900,0
|
|
20241101,184000,2197993050,20900,20900,20900,20900,0
|
|
20241101,183900,2197993050,20900,20900,20900,20900,0
|
|
20241101,183800,2197993050,20900,20900,20900,20900,0
|
|
20241101,183700,2197993050,20900,20900,20900,20900,0
|
|
20241101,183600,2197993050,20900,20900,20900,20900,0
|
|
20241101,183500,2197993050,20900,20900,20900,20900,0
|
|
20241101,183400,2197993050,20900,20900,20900,20900,0
|
|
20241101,183300,2197993050,20900,20900,20900,20900,0
|
|
20241101,183200,2197993050,20900,20900,20900,20900,0
|
|
20241101,183100,2197993050,20900,20900,20900,20900,0
|
|
20241101,183000,2197993050,20900,20900,20900,20900,0
|
|
20241101,182900,2197993050,20900,20900,20900,20900,0
|
|
20241101,182800,2197993050,20900,20900,20900,20900,0
|
|
20241101,182700,2197993050,20900,20900,20900,20900,0
|
|
20241101,182600,2197993050,20900,20900,20900,20900,0
|
|
20241101,182500,2197993050,20900,20900,20900,20900,0
|
|
20241101,182400,2197993050,20900,20900,20900,20900,0
|
|
20241101,182300,2197993050,20900,20900,20900,20900,0
|
|
20241101,182200,2197993050,20900,20900,20900,20900,0
|
|
20241101,182100,2197993050,20900,20900,20900,20900,0
|
|
20241101,182000,2197993050,20900,20900,20900,20900,0
|
|
20241101,181900,2197993050,20900,20900,20900,20900,0
|
|
20241101,181800,2197993050,20900,20900,20900,20900,0
|
|
20241101,181700,2197993050,20900,20900,20900,20900,0
|
|
20241101,181600,2197993050,20900,20900,20900,20900,0
|
|
20241101,181500,2197993050,20900,20900,20900,20900,0
|
|
20241101,181400,2197993050,20900,20900,20900,20900,1970
|
|
20241101,181300,2197993050,20900,20900,20900,20900,0
|
|
20241101,181200,2197993050,20900,20900,20900,20900,0
|
|
20241101,181100,2197993050,20900,20900,20900,20900,0
|
|
20241101,181000,2197993050,20900,20900,20900,20900,0
|
|
20241101,180900,2197993050,20900,20900,20900,20900,0
|
|
20241101,180800,2197993050,20900,20900,20900,20900,0
|
|
20241101,180700,2197993050,20900,20900,20900,20900,0
|
|
20241101,180600,2197993050,20900,20900,20900,20900,0
|
|
20241101,180500,2197993050,20900,20900,20900,20900,0
|
|
20241101,180400,2197993050,20900,20900,20900,20900,0
|
|
20241101,180300,2197993050,20900,20900,20900,20900,0
|
|
20241101,180200,2197993050,20900,20900,20900,20900,0
|
|
20241101,180100,2197993050,20900,20900,20900,20900,0
|
|
20241101,180000,2197993050,20900,20900,20900,20900,0
|
|
20241101,175900,2197993050,20900,20900,20900,20900,0
|
|
20241101,175800,2197993050,20900,20900,20900,20900,0
|
|
20241101,175700,2197993050,20900,20900,20900,20900,0
|
|
20241101,175600,2197993050,20900,20900,20900,20900,0
|
|
20241101,175500,2197993050,20900,20900,20900,20900,0
|
|
20241101,175400,2197993050,20900,20900,20900,20900,0
|
|
20241101,175300,2197993050,20900,20900,20900,20900,0
|
|
20241101,175200,2197993050,20900,20900,20900,20900,0
|
|
20241101,175100,2197993050,20900,20900,20900,20900,0
|
|
20241101,175000,2197993050,20900,20900,20900,20900,0
|
|
20241101,174900,2197993050,20900,20900,20900,20900,0
|
|
20241101,174800,2197993050,20900,20900,20900,20900,0
|
|
20241101,174700,2197993050,20900,20900,20900,20900,0
|
|
20241101,174600,2197993050,20900,20900,20900,20900,0
|
|
20241101,174500,2197993050,20900,20900,20900,20900,0
|
|
20241101,174400,2197993050,20900,20900,20900,20900,1970
|
|
20241101,174300,2197993050,20900,20900,20900,20900,0
|
|
20241101,174200,2197993050,20900,20900,20900,20900,0
|
|
20241101,174100,2197993050,20900,20900,20900,20900,0
|
|
20241101,174000,2197993050,20900,20900,20900,20900,0
|
|
20241101,173900,2197993050,20900,20900,20900,20900,0
|
|
20241101,173800,2197993050,20900,20900,20900,20900,0
|
|
20241101,173700,2197993050,20900,20900,20900,20900,0
|
|
20241101,173600,2197993050,20900,20900,20900,20900,0
|
|
20241101,173500,2197993050,20900,20900,20900,20900,0
|
|
20241101,173400,2197993050,20900,20900,20900,20900,0
|
|
20241101,173300,2197993050,20900,20900,20900,20900,0
|
|
20241101,173200,2197993050,20900,20900,20900,20900,0
|
|
20241101,173100,2197993050,20900,20900,20900,20900,0
|
|
20241101,173000,2197993050,20900,20900,20900,20900,0
|
|
20241101,172900,2197993050,20900,20900,20900,20900,0
|
|
20241101,172800,2197993050,20900,20900,20900,20900,0
|
|
20241101,172700,2197993050,20900,20900,20900,20900,0
|
|
20241101,172600,2197993050,20900,20900,20900,20900,0
|
|
20241101,172500,2197993050,20900,20900,20900,20900,0
|
|
20241101,172400,2197993050,20900,20900,20900,20900,0
|
|
20241101,172300,2197993050,20900,20900,20900,20900,0
|
|
20241101,172200,2197993050,20900,20900,20900,20900,0
|
|
20241101,172100,2197993050,20900,20900,20900,20900,0
|
|
20241101,172000,2197993050,20900,20900,20900,20900,0
|
|
20241101,171900,2197993050,20900,20900,20900,20900,0
|
|
20241101,171800,2197993050,20900,20900,20900,20900,0
|
|
20241101,171700,2197993050,20900,20900,20900,20900,0
|
|
20241101,171600,2197993050,20900,20900,20900,20900,0
|
|
20241101,171500,2197993050,20900,20900,20900,20900,0
|
|
20241101,171400,2197993050,20900,20900,20900,20900,1970
|
|
20241101,171300,2197993050,20900,20900,20900,20900,0
|
|
20241101,171200,2197993050,20900,20900,20900,20900,0
|
|
20241101,171100,2197993050,20900,20900,20900,20900,0
|
|
20241101,171000,2197993050,20900,20900,20900,20900,0
|
|
20241101,170900,2197993050,20900,20900,20900,20900,0
|
|
20241101,170800,2197993050,20900,20900,20900,20900,0
|
|
20241101,170700,2197993050,20900,20900,20900,20900,0
|
|
20241101,170600,2197993050,20900,20900,20900,20900,0
|
|
20241101,170500,2197993050,20900,20900,20900,20900,0
|
|
20241101,170400,2197993050,20900,20900,20900,20900,0
|
|
20241101,170300,2197993050,20900,20900,20900,20900,0
|
|
20241101,170200,2197993050,20900,20900,20900,20900,0
|
|
20241101,170100,2197993050,20900,20900,20900,20900,0
|
|
20241101,170000,2197993050,20900,20900,20900,20900,0
|
|
20241101,165900,2197993050,20900,20900,20900,20900,0
|
|
20241101,165800,2197993050,20900,20900,20900,20900,0
|
|
20241101,165700,2197993050,20900,20900,20900,20900,0
|
|
20241101,165600,2197993050,20900,20900,20900,20900,0
|
|
20241101,165500,2197993050,20900,20900,20900,20900,0
|
|
20241101,165400,2197993050,20900,20900,20900,20900,0
|
|
20241101,165300,2197993050,20900,20900,20900,20900,0
|
|
20241101,165200,2197993050,20900,20900,20900,20900,0
|
|
20241101,165100,2197993050,20900,20900,20900,20900,0
|
|
20241101,165000,2197993050,20900,20900,20900,20900,0
|
|
20241101,164900,2197993050,20900,20900,20900,20900,0
|
|
20241101,164800,2197993050,20900,20900,20900,20900,0
|
|
20241101,164700,2197993050,20900,20900,20900,20900,0
|
|
20241101,164600,2197993050,20900,20900,20900,20900,0
|
|
20241101,164500,2197993050,20900,20900,20900,20900,0
|
|
20241101,164400,2197993050,20900,20900,20900,20900,1970
|
|
20241101,164300,2197993050,20900,20900,20900,20900,0
|
|
20241101,164200,2197993050,20900,20900,20900,20900,0
|
|
20241101,164100,2197993050,20900,20900,20900,20900,0
|
|
20241101,164000,2197993050,20900,20900,20900,20900,0
|
|
20241101,163900,2197993050,20900,20900,20900,20900,0
|
|
20241101,163800,2197993050,20900,20900,20900,20900,0
|
|
20241101,163700,2197993050,20900,20900,20900,20900,0
|
|
20241101,163600,2197993050,20900,20900,20900,20900,0
|
|
20241101,163500,2197993050,20900,20900,20900,20900,0
|
|
20241101,163400,2197993050,20900,20900,20900,20900,0
|
|
20241101,163300,2197993050,20900,20900,20900,20900,0
|
|
20241101,163200,2197993050,20900,20900,20900,20900,0
|
|
20241101,163100,2197993050,20900,20900,20900,20900,0
|
|
20241101,163000,2197993050,20900,20900,20900,20900,0
|
|
20241101,162900,2197993050,20900,20900,20900,20900,0
|
|
20241101,162800,2197993050,20900,20900,20900,20900,0
|
|
20241101,162700,2197993050,20900,20900,20900,20900,0
|
|
20241101,162600,2197993050,20900,20900,20900,20900,0
|
|
20241101,162500,2197993050,20900,20900,20900,20900,0
|
|
20241101,162400,2197993050,20900,20900,20900,20900,0
|
|
20241101,162300,2197993050,20900,20900,20900,20900,0
|
|
20241101,162200,2197993050,20900,20900,20900,20900,0
|
|
20241101,162100,2197993050,20900,20900,20900,20900,0
|
|
20241101,162000,2197993050,20900,20900,20900,20900,0
|
|
20241101,161900,2197993050,20900,20900,20900,20900,0
|
|
20241101,161800,2197993050,20900,20900,20900,20900,0
|
|
20241101,161700,2197993050,20900,20900,20900,20900,0
|
|
20241101,161600,2197993050,20900,20900,20900,20900,0
|
|
20241101,161500,2197993050,20900,20900,20900,20900,0
|
|
20241101,161400,2197993050,20900,20900,20900,20900,1970
|
|
20241101,161300,2197993050,20900,20900,20900,20900,0
|
|
20241101,161200,2197993050,20900,20900,20900,20900,0
|
|
20241101,161100,2197993050,20900,20900,20900,20900,0
|
|
20241101,161000,2197993050,20900,20900,20900,20900,0
|
|
20241101,160900,2197993050,20900,20900,20900,20900,0
|
|
20241101,160800,2197993050,20900,20900,20900,20900,0
|
|
20241101,160700,2197993050,20900,20900,20900,20900,0
|
|
20241101,160600,2197993050,20900,20900,20900,20900,0
|
|
20241101,160500,2197993050,20900,20900,20900,20900,0
|
|
20241101,160400,2197993050,20900,20900,20900,20900,0
|
|
20241101,160300,2197993050,20900,20900,20900,20900,0
|
|
20241101,160200,2197993050,20900,20900,20900,20900,0
|
|
20241101,160100,2197993050,20900,20900,20900,20900,0
|
|
20241101,160000,2197993050,20900,20900,20900,20900,0
|
|
20241101,155900,2197993050,20900,20900,20900,20900,0
|
|
20241101,155800,2197993050,20900,20900,20900,20900,0
|
|
20241101,155700,2197993050,20900,20900,20900,20900,0
|
|
20241101,155600,2197993050,20900,20900,20900,20900,0
|
|
20241101,155500,2197993050,20900,20900,20900,20900,0
|
|
20241101,155400,2197993050,20900,20900,20900,20900,0
|
|
20241101,155300,2197993050,20900,20900,20900,20900,0
|
|
20241101,155200,2197993050,20900,20900,20900,20900,0
|
|
20241101,155100,2197993050,20900,20900,20900,20900,0
|
|
20241101,155000,2197993050,20900,20900,20900,20900,0
|
|
20241101,154900,2197993050,20900,20900,20900,20900,0
|
|
20241101,154800,2197993050,20900,20900,20900,20900,0
|
|
20241101,154700,2197993050,20900,20900,20900,20900,0
|
|
20241101,154600,2197993050,20900,20900,20900,20900,0
|
|
20241101,154500,2197993050,20900,20900,20900,20900,0
|
|
20241101,154400,2197993050,20900,20900,20900,20900,1970
|
|
20241101,154300,2197993050,20900,20900,20900,20900,0
|
|
20241101,154200,2197993050,20900,20900,20900,20900,0
|
|
20241101,154100,2197993050,20900,20900,20900,20900,0
|
|
20241101,154000,2197993050,20900,20900,20900,20900,0
|
|
20241101,153900,2197993050,20900,20900,20900,20900,0
|
|
20241101,153800,2197993050,20900,20900,20900,20900,0
|
|
20241101,153700,2197993050,20900,20900,20900,20900,0
|
|
20241101,153600,2197993050,20900,20900,20900,20900,0
|
|
20241101,153500,2197993050,20900,20900,20900,20900,0
|
|
20241101,153400,2197993050,20900,20900,20900,20900,0
|
|
20241101,153300,2197993050,20900,20900,20900,20900,0
|
|
20241101,153200,2197993050,20900,20900,20900,20900,0
|
|
20241101,153100,2197993050,20900,20900,20900,20900,0
|
|
20241101,153000,2197993050,20900,20900,20900,20900,1970
|
|
20241101,152900,2156820050,20900,20900,20900,20900,0
|
|
20241101,152800,2156820050,20900,20900,20900,20900,0
|
|
20241101,152700,2156820050,20900,20900,20900,20900,0
|
|
20241101,152600,2156820050,20900,20900,20900,20900,0
|
|
20241101,152500,2156820050,20900,20900,20900,20900,0
|
|
20241101,152400,2156820050,20900,20900,20900,20900,0
|
|
20241101,152300,2156820050,20900,20900,20900,20900,0
|
|
20241101,152200,2156820050,20900,20900,20900,20900,0
|
|
20241101,152100,2156820050,20900,20900,20900,20900,0
|
|
20241101,152000,2156820050,20900,20900,20900,20900,0
|
|
20241101,151900,2156820050,20900,20950,20950,20850,1898
|
|
20241101,151800,2117213300,20950,20900,20950,20900,1055
|
|
20241101,151700,2095163700,20900,20950,20950,20850,705
|
|
20241101,151600,2080442350,20950,20900,20950,20900,279
|
|
20241101,151500,2074610750,20950,20950,21000,20950,277
|
|
20241101,151400,2068807300,21000,20950,21000,20950,299
|
|
20241101,151300,2062530850,21000,20950,21000,20950,295
|
|
20241101,151200,2056348350,21000,20950,21000,20950,44
|
|
20241101,151100,2055425350,21000,21000,21000,20900,33
|
|
20241101,151000,2054733600,21000,20950,21000,20900,67
|
|
20241101,150900,2053330200,20950,20900,20950,20900,723
|
|
20241101,150800,2038219450,20900,20900,20900,20900,735
|
|
20241101,150700,2022857950,20950,20950,20950,20950,13
|
|
20241101,150600,2022585600,20950,21000,21000,20900,207
|
|
20241101,150500,2018247450,21000,20950,21000,20950,62
|
|
20241101,150400,2016948450,20950,20950,20950,20950,457
|
|
20241101,150300,2007374300,20950,20950,20950,20950,717
|
|
20241101,150200,1992353150,20950,20900,20950,20900,132
|
|
20241101,150100,1989594300,20900,20900,20900,20900,42
|
|
20241101,150000,1988716500,20850,20950,20950,20850,2124
|
|
20241101,145900,1944375900,20950,20950,20950,20950,16
|
|
20241101,145800,1944040700,20950,20950,21000,20900,961
|
|
20241101,145700,1923944950,20950,20950,21000,20950,76
|
|
20241101,145600,1922352650,20950,21000,21000,20950,360
|
|
20241101,145500,1914810100,20950,20950,21000,20950,264
|
|
20241101,145400,1909278850,20950,21000,21000,20950,32
|
|
20241101,145300,1908606950,21000,21000,21000,21000,6
|
|
20241101,145200,1908480950,21000,21000,21000,21000,14
|
|
20241101,145100,1908186950,21000,21000,21000,21000,4
|
|
20241101,145000,1908102950,21000,21000,21000,21000,6
|
|
20241101,144900,1907976950,21000,21000,21000,21000,2
|
|
20241101,144800,1907934950,20950,20950,20950,20950,76
|
|
20241101,144700,1906342750,21000,20950,21000,20950,51
|
|
20241101,144600,1905272350,21000,20950,21000,20950,216
|
|
20241101,144500,1900738350,20950,20950,20950,20950,2
|
|
20241101,144400,1900696450,20950,20950,20950,20950,4
|
|
20241101,144300,1900612650,20950,20950,20950,20950,166
|
|
20241101,144200,1897134950,20950,20900,20950,20900,150
|
|
20241101,144100,1893998500,20950,20950,20950,20900,103
|
|
20241101,144000,1891845650,20900,20950,20950,20900,676
|
|
20241101,143900,1877717150,20950,20950,20950,20900,30
|
|
20241101,143800,1877089950,20950,20950,20950,20900,15
|
|
20241101,143700,1876776300,20950,20950,20950,20850,1348
|
|
20241101,143600,1848637150,20950,20950,20950,20950,2
|
|
20241101,143500,1848595250,20950,20950,20950,20900,108
|
|
20241101,143400,1846332950,20900,20950,20950,20900,30
|
|
20241101,143300,1845705850,20950,20950,20950,20950,76
|
|
20241101,143200,1844113650,20950,20900,20950,20900,16
|
|
20241101,143100,1843779100,20950,20950,20950,20950,4
|
|
20241101,143000,1843695300,20950,20900,20950,20900,120
|
|
20241101,142900,1841186650,20950,20950,20950,20900,58
|
|
20241101,142800,1839974250,20950,20950,20950,20950,3
|
|
20241101,142700,1839911400,20950,20900,20950,20900,53
|
|
20241101,142600,1838802100,20950,20950,20950,20900,110
|
|
20241101,142500,1836501600,20900,20950,20950,20900,417
|
|
20241101,142400,1827786100,20950,20950,20950,20950,5
|
|
20241101,142300,1827681350,20950,20950,21000,20900,109
|
|
20241101,142200,1825398350,21000,21000,21000,21000,5
|
|
20241101,142100,1825293350,21000,20950,21000,20900,10
|
|
20241101,142000,1825083900,21000,21000,21000,21000,61
|
|
20241101,141900,1823802900,21000,21000,21000,20900,1102
|
|
20241101,141800,1800736250,21000,21000,21000,21000,4
|
|
20241101,141700,1800652250,21000,20950,21000,20950,65
|
|
20241101,141600,1799287300,21000,20950,21000,20950,82
|
|
20241101,141500,1797569150,21000,21000,21000,21000,107
|
|
20241101,141400,1795322150,21000,21000,21000,21000,74
|
|
20241101,141300,1793768150,21000,21000,21000,21000,26
|
|
20241101,141200,1793222150,21000,21050,21050,20950,239
|
|
20241101,141100,1788208150,21050,21050,21050,21050,52
|
|
20241101,141000,1787113550,21050,21050,21050,21050,6
|
|
20241101,140900,1786987250,21050,21150,21150,21000,91
|
|
20241101,140800,1785075900,21150,21100,21150,21100,5
|
|
20241101,140700,1784970300,21050,21000,21050,20950,465
|
|
20241101,140600,1775208350,21000,21000,21000,21000,105
|
|
20241101,140500,1773003350,21000,21000,21000,20950,93
|
|
20241101,140400,1771054850,21000,21000,21000,21000,59
|
|
20241101,140300,1769815850,21000,21050,21150,21000,553
|
|
20241101,140200,1758178350,21050,21050,21050,21000,481
|
|
20241101,140100,1748059750,21050,21050,21050,21050,2
|
|
20241101,140000,1748017650,21050,21050,21050,21050,5
|
|
20241101,135900,1747912400,21050,21050,21050,21050,10
|
|
20241101,135800,1747701900,21050,21050,21050,21000,125
|
|
20241101,135700,1745076600,21050,21050,21050,21050,12
|
|
20241101,135600,1744824000,21050,21000,21050,21000,13
|
|
20241101,135500,1744550900,21050,21000,21050,21000,135
|
|
20241101,135400,1741715800,21050,21050,21050,21000,31
|
|
20241101,135300,1741064550,21050,21050,21050,21050,3
|
|
20241101,135200,1741001400,21050,21050,21050,21050,3
|
|
20241101,135100,1740938250,21050,21050,21050,21000,96
|
|
20241101,135000,1738922050,21050,21050,21050,21050,16
|
|
20241101,134900,1738585250,21050,21050,21050,21050,52
|
|
20241101,134800,1737490650,21050,21000,21050,21000,100
|
|
20241101,134700,1735390500,21000,21050,21050,21000,9
|
|
20241101,134600,1735201300,21000,21050,21050,21000,514
|
|
20241101,134500,1724407200,21050,21050,21050,21000,168
|
|
20241101,134400,1720879050,21000,21050,21050,21000,105
|
|
20241101,134300,1718673850,21050,21050,21050,21050,3
|
|
20241101,134200,1718610700,21050,21150,21150,21050,80
|
|
20241101,134100,1716926500,21050,21050,21100,21000,710
|
|
20241101,134000,1701962200,21050,21050,21050,21050,2
|
|
20241101,133900,1701920100,21000,21000,21000,21000,2
|
|
20241101,133800,1701878100,21000,21000,21050,21000,110
|
|
20241101,133700,1699568050,21000,21000,21050,21000,80
|
|
20241101,133600,1697887900,21050,21050,21050,21050,36
|
|
20241101,133500,1697130100,21100,21050,21100,21050,55
|
|
20241101,133400,1695972250,21050,21100,21100,21050,100
|
|
20241101,133300,1693867050,21050,21050,21100,21050,8
|
|
20241101,133200,1693698600,21100,21050,21100,21050,37
|
|
20241101,133100,1692918150,21050,21100,21100,21050,14
|
|
20241101,133000,1692622950,21100,21100,21150,21100,307
|
|
20241101,132900,1686143450,21100,21100,21100,21100,95
|
|
20241101,132800,1684138950,21100,21150,21150,21100,28
|
|
20241101,132700,1683546900,21150,21100,21150,21100,147
|
|
20241101,132600,1680442550,21100,21150,21150,21100,73
|
|
20241101,132500,1678898650,21100,21100,21150,21100,4
|
|
20241101,132400,1678814200,21100,21150,21150,21100,4
|
|
20241101,132300,1678729700,21100,21100,21150,21100,100
|
|
20241101,132200,1676619650,21100,21100,21150,21100,3
|
|
20241101,132100,1676556300,21150,21150,21150,21100,42
|
|
20241101,132000,1675668050,21100,21150,21150,21050,143
|
|
20241101,131900,1672655200,21150,21150,21150,21150,5
|
|
20241101,131800,1672549450,21150,21100,21150,21100,461
|
|
20241101,131700,1662808850,21050,21100,21100,21050,94
|
|
20241101,131600,1660830000,21000,21050,21100,21000,383
|
|
20241101,131500,1652778800,21000,21050,21100,21000,217
|
|
20241101,131400,1648220250,21000,21050,21100,21000,442
|
|
20241101,131300,1638915800,21050,21050,21100,21050,118
|
|
20241101,131200,1636431850,21050,21100,21100,21050,99
|
|
20241101,131100,1634343000,21100,21150,21150,21100,55
|
|
20241101,131000,1633182400,21150,21100,21150,21100,15
|
|
20241101,130900,1632865400,21100,21150,21200,21100,420
|
|
20241101,130800,1623986150,21100,21100,21100,21050,98
|
|
20241101,130700,1621918400,21100,21050,21100,21050,4
|
|
20241101,130600,1621834100,21100,21100,21100,21050,299
|
|
20241101,130500,1615529000,21050,21050,21050,21050,107
|
|
20241101,130400,1613276650,21050,21100,21100,21050,143
|
|
20241101,130300,1610266100,21100,21000,21100,21000,94
|
|
20241101,130200,1608284150,21050,21050,21100,21050,98
|
|
20241101,130100,1606221150,21100,21050,21100,21050,224
|
|
20241101,130000,1601505500,21050,21000,21050,21000,56
|
|
20241101,125900,1600329200,21000,21050,21050,21000,138
|
|
20241101,125800,1597430900,21050,21050,21050,21050,43
|
|
20241101,125700,1596525750,21000,20950,21000,20950,267
|
|
20241101,125600,1590918850,21000,21000,21000,20950,71
|
|
20241101,125500,1589427900,21000,20950,21000,20950,102
|
|
20241101,125400,1587290300,21000,20900,21000,20900,202
|
|
20241101,125300,1583048400,20950,21000,21000,20950,119
|
|
20241101,125200,1580555200,20950,20950,20950,20950,111
|
|
20241101,125100,1578229750,20950,20950,21000,20950,4
|
|
20241101,125000,1578145850,20950,20950,21000,20950,44
|
|
20241101,124900,1577223550,20950,20900,20950,20900,136
|
|
20241101,124800,1574380700,20950,20950,20950,20900,61
|
|
20241101,124700,1573103250,20950,20950,20950,20900,91
|
|
20241101,124600,1571196850,20950,20950,20950,20950,0
|
|
20241101,124500,1571196850,20950,21000,21000,20900,114
|
|
20241101,124400,1568808450,20950,20900,21000,20900,60
|
|
20241101,124300,1567551950,21000,20900,21000,20900,67
|
|
20241101,124200,1566146750,20900,20950,20950,20900,55
|
|
20241101,124100,1564994550,21000,20950,21000,20950,261
|
|
20241101,124000,1559526550,20950,20950,21000,20950,33
|
|
20241101,123900,1558835150,20950,20950,20950,20950,23
|
|
20241101,123800,1558353300,20950,20950,21000,20950,140
|
|
20241101,123700,1555420250,20950,20950,20950,20950,19
|
|
20241101,123600,1555022200,20950,20900,20950,20900,3
|
|
20241101,123500,1554959450,20900,21000,21000,20900,65
|
|
20241101,123400,1553597650,20950,20950,20950,20900,73
|
|
20241101,123300,1552069750,20950,20950,20950,20900,25
|
|
20241101,123200,1551546200,20950,20950,20950,20900,5
|
|
20241101,123100,1551441550,20950,20900,20950,20900,100
|
|
20241101,123000,1549351250,20900,20900,20900,20900,2
|
|
20241101,122900,1549309450,20900,21000,21000,20900,70
|
|
20241101,122800,1547843150,20900,20850,20950,20850,272
|
|
20241101,122700,1542161550,20950,20900,20950,20900,289
|
|
20241101,122600,1536120250,20950,20950,20950,20900,149
|
|
20241101,122500,1533006000,20950,21000,21000,20950,766
|
|
20241101,122400,1516958250,20950,20950,21000,20950,277
|
|
20241101,122300,1511145900,21000,21000,21000,20950,6
|
|
20241101,122200,1511019950,21000,20950,21000,20950,3
|
|
20241101,122100,1510957050,21000,20950,21000,20950,177
|
|
20241101,122000,1507248650,20950,21000,21000,20950,118
|
|
20241101,121900,1504770700,21000,21000,21000,20950,374
|
|
20241101,121800,1496916750,21000,21000,21000,21000,31
|
|
20241101,121700,1496265750,21000,21000,21000,21000,242
|
|
20241101,121600,1491183750,21000,21000,21000,21000,408
|
|
20241101,121500,1482615750,21000,21000,21000,20950,30
|
|
20241101,121400,1481987150,21000,20950,21000,20950,117
|
|
20241101,121300,1479535900,20950,21000,21000,20950,4
|
|
20241101,121200,1479451950,21000,21000,21000,21000,1
|
|
20241101,121100,1479430950,21000,20950,21000,20950,73
|
|
20241101,121000,1477901550,20900,20950,20950,20900,75
|
|
20241101,120900,1476333950,20900,20900,20900,20900,2
|
|
20241101,120800,1476292150,20950,20950,20950,20950,2
|
|
20241101,120700,1476250250,20950,20950,20950,20900,373
|
|
20241101,120600,1468447700,20950,20950,20950,20950,70
|
|
20241101,120500,1466981200,20950,20950,20950,20900,14
|
|
20241101,120400,1466687950,20900,20950,20950,20900,2
|
|
20241101,120300,1466646100,20900,20900,20900,20900,297
|
|
20241101,120200,1460438800,20900,20950,20950,20900,333
|
|
20241101,120100,1453464600,20950,20900,20950,20900,5
|
|
20241101,120000,1453360050,20900,20900,20900,20900,73
|
|
20241101,115900,1451834350,20950,20900,20950,20900,3
|
|
20241101,115800,1451771600,20950,20950,20950,20950,4
|
|
20241101,115700,1451687800,20900,20900,20950,20900,7
|
|
20241101,115600,1451541400,20900,20950,20950,20900,94
|
|
20241101,115500,1449576750,20950,20900,20950,20900,3
|
|
20241101,115400,1449514000,20900,20950,20950,20900,13
|
|
20241101,115300,1449241800,20950,20900,20950,20900,102
|
|
20241101,115200,1447109800,20900,20950,20950,20900,4
|
|
20241101,115100,1447026100,20950,20950,20950,20950,2
|
|
20241101,115000,1446984200,20950,20900,20950,20900,153
|
|
20241101,114900,1443786150,20950,20900,20950,20900,98
|
|
20241101,114800,1441737800,20950,20900,20950,20900,60
|
|
20241101,114700,1440482350,20900,20900,20900,20900,1
|
|
20241101,114600,1440461450,20900,20850,20900,20850,168
|
|
20241101,114500,1436955000,20900,20850,20900,20850,3
|
|
20241101,114400,1436892350,20850,20850,20850,20850,42
|
|
20241101,114300,1436016650,20850,20800,20850,20800,23
|
|
20241101,114200,1435537650,20800,20850,20850,20800,170
|
|
20241101,114100,1431998600,20850,20850,20900,20850,121
|
|
20241101,114000,1429471850,20800,20900,20900,20800,3857
|
|
20241101,113900,1349212900,20900,20900,20900,20900,11
|
|
20241101,113800,1348983000,20950,20900,20950,20900,4
|
|
20241101,113700,1348899350,20850,20950,20950,20850,1702
|
|
20241101,113600,1313383150,20900,20950,20950,20900,2
|
|
20241101,113500,1313341300,20950,20950,20950,20900,167
|
|
20241101,113400,1309847900,20950,20950,20950,20900,244
|
|
20241101,113300,1304736200,20950,20900,20950,20900,603
|
|
20241101,113200,1292130100,20900,20900,20900,20850,468
|
|
20241101,113100,1282353000,20850,20850,20900,20850,4
|
|
20241101,113000,1282269500,20850,20900,20900,20850,153
|
|
20241101,112900,1279079350,20850,20850,20900,20850,274
|
|
20241101,112800,1273355300,20850,20900,20900,20850,106
|
|
20241101,112700,1271145150,20900,20900,20900,20850,6
|
|
20241101,112600,1271019850,20900,20850,20900,20850,56
|
|
20241101,112500,1269852150,20900,20900,20900,20850,240
|
|
20241101,112400,1264841500,20850,20850,20850,20850,28
|
|
20241101,112300,1264257700,20850,20900,20900,20850,57
|
|
20241101,112200,1263066500,20900,20850,20900,20850,103
|
|
20241101,112100,1260918800,20850,20850,20900,20850,159
|
|
20241101,112000,1257603600,20850,20850,20850,20850,2
|
|
20241101,111900,1257561900,20900,20850,20900,20850,5
|
|
20241101,111800,1257457550,20900,20900,20900,20850,85
|
|
20241101,111700,1255685200,20850,20850,20900,20850,24
|
|
20241101,111600,1255184650,20850,20850,20850,20850,61
|
|
20241101,111500,1253912800,20900,20900,20900,20850,1143
|
|
20241101,111400,1230054200,20900,20900,20950,20900,137
|
|
20241101,111300,1227190850,20900,20900,20900,20900,1
|
|
20241101,111200,1227169950,20950,20950,20950,20950,3
|
|
20241101,111100,1227107100,20950,20950,20950,20900,125
|
|
20241101,111000,1224494500,20900,20900,20900,20900,62
|
|
20241101,110900,1223198700,20950,20900,20950,20900,43
|
|
20241101,110800,1222298300,20950,20950,20950,20900,17
|
|
20241101,110700,1221942400,20900,20900,20900,20900,78
|
|
20241101,110600,1220312200,20900,20950,20950,20900,24
|
|
20241101,110500,1219809750,20950,20950,20950,20900,35
|
|
20241101,110400,1219077650,20950,20900,20950,20900,95
|
|
20241101,110300,1217092000,20950,20950,20950,20900,152
|
|
20241101,110200,1213909900,21000,21000,21000,20950,319
|
|
20241101,110100,1207224800,21000,20950,21000,20950,111
|
|
20241101,110000,1204899200,21000,21000,21000,20950,26
|
|
20241101,105900,1204353800,21000,21000,21000,20950,30
|
|
20241101,105800,1203723850,21000,20950,21000,20950,12
|
|
20241101,105700,1203472400,20950,20950,20950,20950,97
|
|
20241101,105600,1201440250,21000,21000,21000,20950,4
|
|
20241101,105500,1201356300,21000,21000,21000,20950,41
|
|
20241101,105400,1200495350,21000,21000,21000,20950,142
|
|
20241101,105300,1197513400,21000,21000,21000,21000,198
|
|
20241101,105200,1193355400,21050,21050,21050,21000,76
|
|
20241101,105100,1191755650,21000,20950,21000,20950,217
|
|
20241101,105000,1187198750,20950,21000,21000,20950,462
|
|
20241101,104900,1177503250,21050,21000,21050,21000,2
|
|
20241101,104800,1177461200,21050,21050,21050,21050,1
|
|
20241101,104700,1177440150,21100,20950,21100,20950,95
|
|
20241101,104600,1175449750,21000,21050,21100,21000,2041
|
|
20241101,104500,1132586550,21100,21100,21100,21100,103
|
|
20241101,104400,1130413250,21050,21050,21050,21050,934
|
|
20241101,104300,1110752550,21100,21100,21100,21050,328
|
|
20241101,104200,1103839400,21150,21150,21150,21150,1
|
|
20241101,104100,1103818250,21100,21150,21150,21100,82
|
|
20241101,104000,1102084000,21150,21150,21200,21150,707
|
|
20241101,103900,1087130600,21150,21050,21150,21050,45
|
|
20241101,103800,1086178950,21100,21100,21100,21100,383
|
|
20241101,103700,1078097650,21100,21050,21100,21050,405
|
|
20241101,103600,1069557700,21050,21100,21100,21050,151
|
|
20241101,103500,1066379050,21100,21100,21100,21100,3
|
|
20241101,103400,1066315750,21050,21050,21050,21050,17
|
|
20241101,103300,1065957900,21100,21050,21100,21050,105
|
|
20241101,103200,1063747550,21050,21100,21150,21050,607
|
|
20241101,103100,1050949600,21150,21150,21150,21150,3
|
|
20241101,103000,1050886150,21150,21050,21150,21050,147
|
|
20241101,102900,1047780900,21050,21050,21100,21050,259
|
|
20241101,102800,1042328900,21150,21150,21150,21150,163
|
|
20241101,102700,1038881450,21150,21100,21150,21100,298
|
|
20241101,102600,1032584150,21100,21050,21100,21050,283
|
|
20241101,102500,1026618900,21100,21100,21100,21100,143
|
|
20241101,102400,1023601600,21100,21100,21100,21050,787
|
|
20241101,102300,1007020800,21100,21150,21150,21100,47
|
|
20241101,102200,1006029050,21050,21050,21050,21050,85
|
|
20241101,102100,1004239800,21150,21050,21150,21000,433
|
|
20241101,102000,995123900,21000,20900,21000,20900,412
|
|
20241101,101900,986487950,20900,20900,20900,20850,567
|
|
20241101,101800,974665150,20900,20900,20950,20900,2945
|
|
20241101,101700,913113950,20950,20950,20950,20900,349
|
|
20241101,101600,905817600,20950,21000,21000,20950,471
|
|
20241101,101500,895936800,21050,21050,21050,21000,169
|
|
20241101,101400,892387600,21000,20950,21000,20950,590
|
|
20241101,101300,880021550,20950,20950,20950,20950,153
|
|
20241101,101200,876816200,20950,20950,20950,20900,201
|
|
20241101,101100,872609800,20950,20950,20950,20900,290
|
|
20241101,101000,866548450,20950,21000,21000,20900,2543
|
|
20241101,100900,813325550,21000,20950,21000,20950,176
|
|
20241101,100800,809638300,21000,21050,21050,21000,42
|
|
20241101,100700,808756200,20950,20950,20950,20900,566
|
|
20241101,100600,796901500,20950,20900,20950,20900,126
|
|
20241101,100500,794266350,20950,21000,21000,20900,954
|
|
20241101,100400,774288600,21000,21000,21000,20950,1311
|
|
20241101,100300,746766800,21000,21050,21050,21000,162
|
|
20241101,100200,743359750,21000,21000,21000,21000,206
|
|
20241101,100100,739033750,20950,20950,20950,20950,127
|
|
20241101,100000,736373100,20950,21000,21000,20950,175
|
|
20241101,095900,732706800,21000,20950,21000,20950,130
|
|
20241101,095800,729982650,20950,21000,21050,20950,533
|
|
20241101,095700,718801950,21050,21250,21250,21000,2369
|
|
20241101,095600,668837650,21250,21200,21250,21150,4
|
|
20241101,095500,668752900,21200,21250,21250,21150,233
|
|
20241101,095400,663821300,21150,21250,21250,21150,177
|
|
20241101,095300,660069050,21150,21250,21250,21150,1069
|
|
20241101,095200,637411300,21250,21250,21250,21250,42
|
|
20241101,095100,636518800,21200,21250,21250,21200,91
|
|
20241101,095000,634589550,21250,21250,21250,21200,76
|
|
20241101,094900,632974600,21200,21150,21200,21150,97
|
|
20241101,094800,630921100,21150,21200,21250,21150,38
|
|
20241101,094700,630113750,21150,21200,21200,21150,162
|
|
20241101,094600,626684550,21200,21250,21250,21200,50
|
|
20241101,094500,625624450,21250,21200,21250,21150,349
|
|
20241101,094400,618232200,21200,21200,21200,21150,711
|
|
20241101,094300,603169000,21150,21250,21250,21150,11
|
|
20241101,094200,602936250,21150,21150,21150,21150,106
|
|
20241101,094100,600694350,21100,21100,21100,21100,0
|
|
20241101,094000,600694350,21100,21050,21150,21050,1163
|
|
20241101,093900,576156100,21050,21050,21050,21000,1030
|
|
20241101,093800,554477700,21100,21050,21100,21050,219
|
|
20241101,093700,549861800,21100,21100,21100,21050,124
|
|
20241101,093600,547250750,21100,21100,21100,21100,116
|
|
20241101,093500,544803150,21050,21100,21100,21050,95
|
|
20241101,093400,542801900,21100,21050,21150,21050,84
|
|
20241101,093300,541031800,21050,21150,21150,21050,85
|
|
20241101,093200,539241550,21150,21250,21300,21050,1876
|
|
20241101,093100,499490800,21300,21200,21300,21200,605
|
|
20241101,093000,486622150,21200,21250,21250,21150,435
|
|
20241101,092900,477388950,21300,21200,21300,21200,1293
|
|
20241101,092800,449883400,21200,21200,21200,21200,205
|
|
20241101,092700,445537400,21200,21200,21250,21200,25
|
|
20241101,092600,445007250,21150,21100,21200,21100,338
|
|
20241101,092500,437858550,21100,21100,21100,21100,118
|
|
20241101,092400,435368750,21100,20950,21100,20950,668
|
|
20241101,092300,421299750,20950,20950,20950,20900,252
|
|
20241101,092200,416029300,20900,20950,21000,20900,110
|
|
20241101,092100,413729450,20950,20950,21000,20900,372
|
|
20241101,092000,405927850,20950,20900,20950,20850,1450
|
|
20241101,091900,375648000,20950,20950,21050,20900,104
|
|
20241101,091800,373472100,21050,20900,21100,20900,167
|
|
20241101,091700,369970550,20950,20900,20950,20900,83
|
|
20241101,091600,368232850,20850,20950,20950,20850,98
|
|
20241101,091500,366184300,20950,20900,21000,20850,212
|
|
20241101,091400,361743100,20950,21000,21000,20800,1558
|
|
20241101,091300,329171050,21000,20950,21150,20950,747
|
|
20241101,091200,313418100,21000,20950,21300,20900,1121
|
|
20241101,091100,289855150,20950,20950,20950,20900,322
|
|
20241101,091000,283115250,21000,21050,21050,20950,723
|
|
20241101,090900,267938550,21000,20900,21100,20900,1920
|
|
20241101,090800,227661450,20850,20850,20950,20850,188
|
|
20241101,090700,223739050,20950,20850,20950,20800,104
|
|
20241101,090600,221571750,20850,20900,20950,20750,831
|
|
20241101,090500,204258250,20900,20800,20900,20700,242
|
|
20241101,090400,199222950,20850,20900,20900,20750,805
|
|
20241101,090300,182465000,20900,20900,20900,20750,199
|
|
20241101,090200,178330800,20800,20750,20950,20700,1308
|
|
20241101,090100,151131600,20600,20850,20850,20600,2719
|
|
20241101,090000,94711400,20800,20900,21000,20800,4531
|