591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,184800,1762838500,407000,407000,407000,407000,155
|
|
20241101,184700,1762838500,407000,407000,407000,407000,0
|
|
20241101,184600,1762838500,407000,407000,407000,407000,0
|
|
20241101,184500,1762838500,407000,407000,407000,407000,0
|
|
20241101,184400,1762838500,407000,407000,407000,407000,0
|
|
20241101,184300,1762838500,407000,407000,407000,407000,0
|
|
20241101,184200,1762838500,407000,407000,407000,407000,0
|
|
20241101,184100,1762838500,407000,407000,407000,407000,0
|
|
20241101,184000,1762838500,407000,407000,407000,407000,0
|
|
20241101,183900,1762838500,407000,407000,407000,407000,0
|
|
20241101,183800,1762838500,407000,407000,407000,407000,0
|
|
20241101,183700,1762838500,407000,407000,407000,407000,0
|
|
20241101,183600,1762838500,407000,407000,407000,407000,0
|
|
20241101,183500,1762838500,407000,407000,407000,407000,0
|
|
20241101,183400,1762838500,407000,407000,407000,407000,0
|
|
20241101,183300,1762838500,407000,407000,407000,407000,0
|
|
20241101,183200,1762838500,407000,407000,407000,407000,0
|
|
20241101,183100,1762838500,407000,407000,407000,407000,0
|
|
20241101,183000,1762838500,407000,407000,407000,407000,0
|
|
20241101,182900,1762838500,407000,407000,407000,407000,0
|
|
20241101,182800,1762838500,407000,407000,407000,407000,0
|
|
20241101,182700,1762838500,407000,407000,407000,407000,0
|
|
20241101,182600,1762838500,407000,407000,407000,407000,0
|
|
20241101,182500,1762838500,407000,407000,407000,407000,0
|
|
20241101,182400,1762838500,407000,407000,407000,407000,0
|
|
20241101,182300,1762838500,407000,407000,407000,407000,0
|
|
20241101,182200,1762838500,407000,407000,407000,407000,0
|
|
20241101,182100,1762838500,407000,407000,407000,407000,0
|
|
20241101,182000,1762838500,407000,407000,407000,407000,0
|
|
20241101,181900,1762838500,407000,407000,407000,407000,0
|
|
20241101,181800,1762838500,407000,407000,407000,407000,155
|
|
20241101,181700,1762838500,407000,407000,407000,407000,0
|
|
20241101,181600,1762838500,407000,407000,407000,407000,0
|
|
20241101,181500,1762838500,407000,407000,407000,407000,0
|
|
20241101,181400,1762838500,407000,407000,407000,407000,0
|
|
20241101,181300,1762838500,407000,407000,407000,407000,0
|
|
20241101,181200,1762838500,407000,407000,407000,407000,0
|
|
20241101,181100,1762838500,407000,407000,407000,407000,0
|
|
20241101,181000,1762838500,407000,407000,407000,407000,0
|
|
20241101,180900,1762838500,407000,407000,407000,407000,0
|
|
20241101,180800,1762838500,407000,407000,407000,407000,0
|
|
20241101,180700,1762838500,407000,407000,407000,407000,0
|
|
20241101,180600,1762838500,407000,407000,407000,407000,0
|
|
20241101,180500,1762838500,407000,407000,407000,407000,0
|
|
20241101,180400,1762838500,407000,407000,407000,407000,0
|
|
20241101,180300,1762838500,407000,407000,407000,407000,0
|
|
20241101,180200,1762838500,407000,407000,407000,407000,0
|
|
20241101,180100,1762838500,407000,407000,407000,407000,0
|
|
20241101,180000,1762838500,407000,407000,407000,407000,0
|
|
20241101,175900,1762838500,407000,407000,407000,407000,0
|
|
20241101,175800,1762838500,407000,407000,407000,407000,0
|
|
20241101,175700,1762838500,407000,407000,407000,407000,0
|
|
20241101,175600,1762838500,407000,407000,407000,407000,0
|
|
20241101,175500,1762838500,407000,407000,407000,407000,0
|
|
20241101,175400,1762838500,407000,407000,407000,407000,0
|
|
20241101,175300,1762838500,407000,407000,407000,407000,0
|
|
20241101,175200,1762838500,407000,407000,407000,407000,0
|
|
20241101,175100,1762838500,407000,407000,407000,407000,0
|
|
20241101,175000,1762838500,407000,407000,407000,407000,0
|
|
20241101,174900,1762838500,407000,407000,407000,407000,0
|
|
20241101,174800,1762838500,407000,407000,407000,407000,155
|
|
20241101,174700,1762838500,407000,407000,407000,407000,0
|
|
20241101,174600,1762838500,407000,407000,407000,407000,0
|
|
20241101,174500,1762838500,407000,407000,407000,407000,0
|
|
20241101,174400,1762838500,407000,407000,407000,407000,0
|
|
20241101,174300,1762838500,407000,407000,407000,407000,0
|
|
20241101,174200,1762838500,407000,407000,407000,407000,0
|
|
20241101,174100,1762838500,407000,407000,407000,407000,0
|
|
20241101,174000,1762838500,407000,407000,407000,407000,0
|
|
20241101,173900,1762838500,407000,407000,407000,407000,0
|
|
20241101,173800,1762838500,407000,407000,407000,407000,0
|
|
20241101,173700,1762838500,407000,407000,407000,407000,0
|
|
20241101,173600,1762838500,407000,407000,407000,407000,0
|
|
20241101,173500,1762838500,407000,407000,407000,407000,0
|
|
20241101,173400,1762838500,407000,407000,407000,407000,0
|
|
20241101,173300,1762838500,407000,407000,407000,407000,0
|
|
20241101,173200,1762838500,407000,407000,407000,407000,0
|
|
20241101,173100,1762838500,407000,407000,407000,407000,0
|
|
20241101,173000,1762838500,407000,407000,407000,407000,0
|
|
20241101,172900,1762838500,407000,407000,407000,407000,0
|
|
20241101,172800,1762838500,407000,407000,407000,407000,0
|
|
20241101,172700,1762838500,407000,407000,407000,407000,0
|
|
20241101,172600,1762838500,407000,407000,407000,407000,0
|
|
20241101,172500,1762838500,407000,407000,407000,407000,0
|
|
20241101,172400,1762838500,407000,407000,407000,407000,0
|
|
20241101,172300,1762838500,407000,407000,407000,407000,0
|
|
20241101,172200,1762838500,407000,407000,407000,407000,0
|
|
20241101,172100,1762838500,407000,407000,407000,407000,0
|
|
20241101,172000,1762838500,407000,407000,407000,407000,0
|
|
20241101,171900,1762838500,407000,407000,407000,407000,0
|
|
20241101,171800,1762838500,407000,407000,407000,407000,155
|
|
20241101,171700,1762838500,407000,407000,407000,407000,0
|
|
20241101,171600,1762838500,407000,407000,407000,407000,0
|
|
20241101,171500,1762838500,407000,407000,407000,407000,0
|
|
20241101,171400,1762838500,407000,407000,407000,407000,0
|
|
20241101,171300,1762838500,407000,407000,407000,407000,0
|
|
20241101,171200,1762838500,407000,407000,407000,407000,0
|
|
20241101,171100,1762838500,407000,407000,407000,407000,0
|
|
20241101,171000,1762838500,407000,407000,407000,407000,0
|
|
20241101,170900,1762838500,407000,407000,407000,407000,0
|
|
20241101,170800,1762838500,407000,407000,407000,407000,0
|
|
20241101,170700,1762838500,407000,407000,407000,407000,0
|
|
20241101,170600,1762838500,407000,407000,407000,407000,0
|
|
20241101,170500,1762838500,407000,407000,407000,407000,0
|
|
20241101,170400,1762838500,407000,407000,407000,407000,0
|
|
20241101,170300,1762838500,407000,407000,407000,407000,0
|
|
20241101,170200,1762838500,407000,407000,407000,407000,0
|
|
20241101,170100,1762838500,407000,407000,407000,407000,0
|
|
20241101,170000,1762838500,407000,407000,407000,407000,0
|
|
20241101,165900,1762838500,407000,407000,407000,407000,0
|
|
20241101,165800,1762838500,407000,407000,407000,407000,0
|
|
20241101,165700,1762838500,407000,407000,407000,407000,0
|
|
20241101,165600,1762838500,407000,407000,407000,407000,0
|
|
20241101,165500,1762838500,407000,407000,407000,407000,0
|
|
20241101,165400,1762838500,407000,407000,407000,407000,0
|
|
20241101,165300,1762838500,407000,407000,407000,407000,0
|
|
20241101,165200,1762838500,407000,407000,407000,407000,0
|
|
20241101,165100,1762838500,407000,407000,407000,407000,0
|
|
20241101,165000,1762838500,407000,407000,407000,407000,0
|
|
20241101,164900,1762838500,407000,407000,407000,407000,0
|
|
20241101,164800,1762838500,407000,407000,407000,407000,155
|
|
20241101,164700,1762838500,407000,407000,407000,407000,0
|
|
20241101,164600,1762838500,407000,407000,407000,407000,0
|
|
20241101,164500,1762838500,407000,407000,407000,407000,0
|
|
20241101,164400,1762838500,407000,407000,407000,407000,0
|
|
20241101,164300,1762838500,407000,407000,407000,407000,0
|
|
20241101,164200,1762838500,407000,407000,407000,407000,0
|
|
20241101,164100,1762838500,407000,407000,407000,407000,0
|
|
20241101,164000,1762838500,407000,407000,407000,407000,0
|
|
20241101,163900,1762838500,407000,407000,407000,407000,0
|
|
20241101,163800,1762838500,407000,407000,407000,407000,0
|
|
20241101,163700,1762838500,407000,407000,407000,407000,0
|
|
20241101,163600,1762838500,407000,407000,407000,407000,0
|
|
20241101,163500,1762838500,407000,407000,407000,407000,0
|
|
20241101,163400,1762838500,407000,407000,407000,407000,0
|
|
20241101,163300,1762838500,407000,407000,407000,407000,0
|
|
20241101,163200,1762838500,407000,407000,407000,407000,0
|
|
20241101,163100,1762838500,407000,407000,407000,407000,0
|
|
20241101,163000,1762838500,407000,407000,407000,407000,0
|
|
20241101,162900,1762838500,407000,407000,407000,407000,0
|
|
20241101,162800,1762838500,407000,407000,407000,407000,0
|
|
20241101,162700,1762838500,407000,407000,407000,407000,0
|
|
20241101,162600,1762838500,407000,407000,407000,407000,0
|
|
20241101,162500,1762838500,407000,407000,407000,407000,0
|
|
20241101,162400,1762838500,407000,407000,407000,407000,0
|
|
20241101,162300,1762838500,407000,407000,407000,407000,0
|
|
20241101,162200,1762838500,407000,407000,407000,407000,0
|
|
20241101,162100,1762838500,407000,407000,407000,407000,0
|
|
20241101,162000,1762838500,407000,407000,407000,407000,0
|
|
20241101,161900,1762838500,407000,407000,407000,407000,0
|
|
20241101,161800,1762838500,407000,407000,407000,407000,155
|
|
20241101,161700,1762838500,407000,407000,407000,407000,0
|
|
20241101,161600,1762838500,407000,407000,407000,407000,0
|
|
20241101,161500,1762838500,407000,407000,407000,407000,0
|
|
20241101,161400,1762838500,407000,407000,407000,407000,0
|
|
20241101,161300,1762838500,407000,407000,407000,407000,0
|
|
20241101,161200,1762838500,407000,407000,407000,407000,0
|
|
20241101,161100,1762838500,407000,407000,407000,407000,0
|
|
20241101,161000,1762838500,407000,407000,407000,407000,0
|
|
20241101,160900,1762838500,407000,407000,407000,407000,0
|
|
20241101,160800,1762838500,407000,407000,407000,407000,0
|
|
20241101,160700,1762838500,407000,407000,407000,407000,0
|
|
20241101,160600,1762838500,407000,407000,407000,407000,0
|
|
20241101,160500,1762838500,407000,407000,407000,407000,0
|
|
20241101,160400,1762838500,407000,407000,407000,407000,0
|
|
20241101,160300,1762838500,407000,407000,407000,407000,0
|
|
20241101,160200,1762838500,407000,407000,407000,407000,0
|
|
20241101,160100,1762838500,407000,407000,407000,407000,0
|
|
20241101,160000,1762838500,407000,407000,407000,407000,0
|
|
20241101,155900,1762838500,407000,407000,407000,407000,0
|
|
20241101,155800,1762838500,407000,407000,407000,407000,0
|
|
20241101,155700,1762838500,407000,407000,407000,407000,0
|
|
20241101,155600,1762838500,407000,407000,407000,407000,0
|
|
20241101,155500,1762838500,407000,407000,407000,407000,0
|
|
20241101,155400,1762838500,407000,407000,407000,407000,0
|
|
20241101,155300,1762838500,407000,407000,407000,407000,0
|
|
20241101,155200,1762838500,407000,407000,407000,407000,0
|
|
20241101,155100,1762838500,407000,407000,407000,407000,0
|
|
20241101,155000,1762838500,407000,407000,407000,407000,0
|
|
20241101,154900,1762838500,407000,407000,407000,407000,0
|
|
20241101,154800,1762838500,407000,407000,407000,407000,155
|
|
20241101,154700,1762838500,407000,407000,407000,407000,0
|
|
20241101,154600,1762838500,407000,407000,407000,407000,0
|
|
20241101,154500,1762838500,407000,407000,407000,407000,0
|
|
20241101,154400,1762838500,407000,407000,407000,407000,0
|
|
20241101,154300,1762838500,407000,407000,407000,407000,0
|
|
20241101,154200,1762838500,407000,407000,407000,407000,0
|
|
20241101,154100,1762838500,407000,407000,407000,407000,0
|
|
20241101,154000,1762838500,407000,407000,407000,407000,0
|
|
20241101,153900,1762838500,407000,407000,407000,407000,0
|
|
20241101,153800,1762838500,407000,407000,407000,407000,0
|
|
20241101,153700,1762838500,407000,407000,407000,407000,0
|
|
20241101,153600,1762838500,407000,407000,407000,407000,0
|
|
20241101,153500,1762838500,407000,407000,407000,407000,0
|
|
20241101,153400,1762838500,407000,407000,407000,407000,0
|
|
20241101,153300,1762838500,407000,407000,407000,407000,0
|
|
20241101,153200,1762838500,407000,407000,407000,407000,0
|
|
20241101,153100,1762838500,407000,407000,407000,407000,0
|
|
20241101,153000,1762838500,407000,407000,407000,407000,155
|
|
20241101,152900,1699753500,407500,407500,407500,407500,0
|
|
20241101,152800,1699753500,407500,407500,407500,407500,0
|
|
20241101,152700,1699753500,407500,407500,407500,407500,0
|
|
20241101,152600,1699753500,407500,407500,407500,407500,0
|
|
20241101,152500,1699753500,407500,407500,407500,407500,0
|
|
20241101,152400,1699753500,407500,407500,407500,407500,0
|
|
20241101,152300,1699753500,407500,407500,407500,407500,0
|
|
20241101,152200,1699753500,407500,407500,407500,407500,0
|
|
20241101,152100,1699753500,407500,407500,407500,407500,0
|
|
20241101,152000,1699753500,407500,407500,407500,407500,0
|
|
20241101,151900,1699753500,407500,406500,407500,406500,17
|
|
20241101,151800,1692833000,406500,406500,406500,406500,1
|
|
20241101,151700,1692426500,406500,407500,407500,406500,9
|
|
20241101,151600,1688763000,407000,407500,408500,407000,87
|
|
20241101,151500,1653334500,407500,407500,408000,407500,18
|
|
20241101,151400,1645998500,407500,407000,407500,407000,14
|
|
20241101,151300,1640294000,407000,407000,407500,407000,11
|
|
20241101,151200,1635816500,407000,407000,407000,407000,18
|
|
20241101,151100,1628490500,406500,406500,406500,406500,13
|
|
20241101,151000,1623206000,407000,406500,407000,406500,16
|
|
20241101,150900,1616700500,406500,406500,407000,406500,13
|
|
20241101,150800,1611415500,406500,406500,407000,406500,37
|
|
20241101,150700,1596373000,406500,407000,407000,406500,17
|
|
20241101,150600,1589455000,407000,407000,407000,407000,18
|
|
20241101,150500,1582129000,406500,406500,407000,406500,13
|
|
20241101,150400,1576841500,407000,406500,407000,406000,25
|
|
20241101,150300,1566676500,406500,406000,406500,406000,16
|
|
20241101,150200,1560175000,406000,406500,406500,406000,13
|
|
20241101,150100,1554895500,406500,406500,407000,406000,26
|
|
20241101,150000,1544329000,406500,407000,407000,406000,23
|
|
20241101,145900,1534985000,406500,406000,406500,406000,19
|
|
20241101,145800,1527268000,406000,406500,406500,406000,17
|
|
20241101,145700,1520358000,406500,406500,407000,406500,16
|
|
20241101,145600,1513852500,406500,406500,406500,406500,15
|
|
20241101,145500,1507755000,406500,406500,406500,406500,12
|
|
20241101,145400,1502877000,407000,407000,407000,406500,20
|
|
20241101,145300,1494742500,406500,406500,406500,406500,18
|
|
20241101,145200,1487425500,406500,406500,407000,406500,8
|
|
20241101,145100,1484173000,406500,406500,407000,406500,7
|
|
20241101,145000,1481327000,407000,407000,407000,406500,12
|
|
20241101,144900,1476447000,406500,406500,407000,406500,15
|
|
20241101,144800,1470346000,406500,406500,407000,406500,10
|
|
20241101,144700,1466280500,407000,407000,407000,407000,12
|
|
20241101,144600,1461396500,407000,407000,407500,407000,6
|
|
20241101,144500,1458954000,407000,407000,407000,407000,9
|
|
20241101,144400,1455291000,407000,407000,407500,407000,13
|
|
20241101,144300,1449999000,407000,407000,407000,407000,7
|
|
20241101,144200,1447150000,407000,407000,407500,407000,7
|
|
20241101,144100,1444300500,407000,407000,407000,407000,8
|
|
20241101,144000,1441044500,407000,407500,408000,407000,8
|
|
20241101,143900,1437786000,407500,407000,407500,407000,11
|
|
20241101,143800,1433308500,407000,407500,407500,407000,9
|
|
20241101,143700,1429643500,407500,407500,407500,407000,13
|
|
20241101,143600,1424348500,407000,407000,407000,407000,4
|
|
20241101,143500,1422720500,407000,407500,407500,407000,8
|
|
20241101,143400,1419464000,407000,407000,407500,407000,14
|
|
20241101,143300,1413763500,407000,407000,407500,407000,9
|
|
20241101,143200,1410099500,407500,407500,407500,407500,6
|
|
20241101,143100,1407654500,407500,407000,407500,407000,13
|
|
20241101,143000,1402358000,407000,408000,408000,407000,85
|
|
20241101,142900,1367697500,408000,408500,408500,408000,57
|
|
20241101,142800,1344419500,408500,409000,409000,408500,9
|
|
20241101,142700,1340742000,408500,409000,409000,408500,3
|
|
20241101,142600,1339516000,409000,408500,409000,408500,2
|
|
20241101,142500,1338698500,408500,408500,408500,408500,1
|
|
20241101,142400,1338290000,408500,408500,408500,408500,1
|
|
20241101,142300,1337881500,409000,409000,409000,409000,1
|
|
20241101,142200,1337472500,408500,408500,408500,408500,0
|
|
20241101,142100,1337472500,408500,408500,408500,408500,0
|
|
20241101,142000,1337472500,408500,409000,409000,408500,2
|
|
20241101,141900,1336655000,409000,409000,409000,408500,3
|
|
20241101,141800,1335428500,408500,408500,408500,408500,0
|
|
20241101,141700,1335428500,408500,408500,408500,408500,2
|
|
20241101,141600,1334611500,408500,408500,408500,408500,3
|
|
20241101,141500,1333386000,408500,408000,408500,408000,6
|
|
20241101,141400,1330935500,408500,408000,408500,408000,3
|
|
20241101,141300,1329710500,408500,408500,408500,408500,1
|
|
20241101,141200,1329302000,408000,408500,408500,408000,7
|
|
20241101,141100,1326443000,408500,408500,408500,408500,12
|
|
20241101,141000,1321541000,408500,408500,408500,408500,1
|
|
20241101,140900,1321132500,408000,408000,408000,408000,3
|
|
20241101,140800,1319908500,408000,408000,408000,408000,2
|
|
20241101,140700,1319092500,408000,408000,408000,408000,0
|
|
20241101,140600,1319092500,408000,408000,408000,408000,2
|
|
20241101,140500,1318276500,408000,408000,408000,408000,0
|
|
20241101,140400,1318276500,408000,408500,408500,408000,4
|
|
20241101,140300,1316643500,408500,409000,409000,408500,158
|
|
20241101,140200,1252080500,409500,409500,409500,409500,0
|
|
20241101,140100,1252080500,409500,409500,409500,409500,3
|
|
20241101,140000,1250852000,409500,409500,409500,409500,3
|
|
20241101,135900,1249623500,409000,409500,409500,409000,3
|
|
20241101,135800,1248396000,409500,409500,409500,409500,0
|
|
20241101,135700,1248396000,409500,409500,409500,409500,1
|
|
20241101,135600,1247986500,409500,409500,409500,409500,25
|
|
20241101,135500,1237749000,409500,409500,409500,409500,2
|
|
20241101,135400,1236930000,410000,410000,410000,410000,0
|
|
20241101,135300,1236930000,410000,410000,410000,410000,1
|
|
20241101,135200,1236520000,410000,410000,410000,410000,2
|
|
20241101,135100,1235700000,410000,410000,410000,410000,1
|
|
20241101,135000,1235290000,410000,409500,410000,409500,5
|
|
20241101,134900,1233240500,410000,410000,410000,410000,0
|
|
20241101,134800,1233240500,410000,410000,410000,410000,1
|
|
20241101,134700,1232830500,409500,409500,409500,409500,0
|
|
20241101,134600,1232830500,409500,409500,409500,409500,1
|
|
20241101,134500,1232421000,409500,409500,409500,409500,2
|
|
20241101,134400,1231602000,410000,410000,410000,410000,2
|
|
20241101,134300,1230782000,410000,410000,410000,410000,0
|
|
20241101,134200,1230782000,410000,410000,410000,410000,3
|
|
20241101,134100,1229552000,409500,409500,409500,409500,16
|
|
20241101,134000,1223000000,409500,409000,409500,409000,2
|
|
20241101,133900,1222181500,409000,409500,409500,409000,30
|
|
20241101,133800,1209897000,409500,409500,409500,409500,0
|
|
20241101,133700,1209897000,409500,409500,409500,409500,2
|
|
20241101,133600,1209078000,410000,410000,410000,410000,0
|
|
20241101,133500,1209078000,410000,409500,410000,409500,2
|
|
20241101,133400,1208258500,410000,410000,410000,410000,0
|
|
20241101,133300,1208258500,410000,410000,410000,410000,0
|
|
20241101,133200,1208258500,410000,409500,410000,409500,3
|
|
20241101,133100,1207029500,409500,409500,409500,409500,0
|
|
20241101,133000,1207029500,409500,410000,410000,409500,3
|
|
20241101,132900,1205800500,410000,410000,410000,410000,0
|
|
20241101,132800,1205800500,410000,410000,410000,410000,1
|
|
20241101,132700,1205390500,410000,410000,410000,410000,1
|
|
20241101,132600,1204980500,409500,409500,409500,409500,0
|
|
20241101,132500,1204980500,409500,409500,409500,409500,1
|
|
20241101,132400,1204571000,409500,409500,409500,409500,1
|
|
20241101,132300,1204161500,409500,409500,409500,409500,0
|
|
20241101,132200,1204161500,409500,409500,409500,409500,0
|
|
20241101,132100,1204161500,409500,409500,409500,409500,1
|
|
20241101,132000,1203752000,410000,410000,410000,410000,2
|
|
20241101,131900,1202932000,409000,409000,409000,409000,0
|
|
20241101,131800,1202932000,409000,409000,409000,409000,0
|
|
20241101,131700,1202932000,409000,409000,409000,409000,1
|
|
20241101,131600,1202523000,409000,410000,410000,409000,2
|
|
20241101,131500,1201704000,410000,410000,410000,410000,0
|
|
20241101,131400,1201704000,410000,410000,410000,410000,1
|
|
20241101,131300,1201294000,409500,409500,409500,409500,0
|
|
20241101,131200,1201294000,409500,409500,409500,409500,3
|
|
20241101,131100,1200065500,409000,409000,409000,409000,1
|
|
20241101,131000,1199656500,410000,410000,410000,410000,0
|
|
20241101,130900,1199656500,410000,410000,410000,410000,0
|
|
20241101,130800,1199656500,410000,410000,410000,410000,0
|
|
20241101,130700,1199656500,410000,410000,410000,410000,0
|
|
20241101,130600,1199656500,410000,409000,410000,409000,2
|
|
20241101,130500,1198837500,410000,410000,410000,410000,1
|
|
20241101,130400,1198427500,409500,409500,409500,409500,15
|
|
20241101,130300,1192285000,409000,409000,409000,409000,0
|
|
20241101,130200,1192285000,409000,409000,409000,409000,0
|
|
20241101,130100,1192285000,409000,409500,409500,409000,83
|
|
20241101,130000,1158297000,409000,409500,409500,409000,26
|
|
20241101,125900,1147654500,409000,409000,409000,409000,1
|
|
20241101,125800,1147245500,409000,409000,409000,409000,1
|
|
20241101,125700,1146836500,409000,409000,409000,409000,0
|
|
20241101,125600,1146836500,409000,409000,409000,409000,5
|
|
20241101,125500,1144791500,409000,408500,409000,408500,3
|
|
20241101,125400,1143565000,408500,408500,408500,408500,0
|
|
20241101,125300,1143565000,408500,408500,408500,408500,0
|
|
20241101,125200,1143565000,408500,408500,408500,408500,1
|
|
20241101,125100,1143156500,408500,408500,408500,408500,3
|
|
20241101,125000,1141931000,408000,408000,408000,408000,0
|
|
20241101,124900,1141931000,408000,408000,408000,408000,0
|
|
20241101,124800,1141931000,408000,408500,408500,408000,16
|
|
20241101,124700,1135395500,407500,407500,407500,407500,1
|
|
20241101,124600,1134988000,408500,409000,409000,408500,6
|
|
20241101,124500,1132535500,407500,407500,407500,407500,1
|
|
20241101,124400,1132128000,409000,407500,409000,407500,101
|
|
20241101,124300,1090905000,407000,407000,407000,407000,0
|
|
20241101,124200,1090905000,407000,407000,407000,407000,1
|
|
20241101,124100,1090498000,407000,407000,407000,407000,0
|
|
20241101,124000,1090498000,407000,407000,407000,407000,0
|
|
20241101,123900,1090498000,407000,407500,407500,407000,5
|
|
20241101,123800,1088462000,406500,406500,406500,406500,0
|
|
20241101,123700,1088462000,406500,406500,406500,406500,1
|
|
20241101,123600,1088055500,406500,406500,406500,406500,1
|
|
20241101,123500,1087649000,406500,406500,406500,406500,1
|
|
20241101,123400,1087242500,407000,407000,407000,407000,0
|
|
20241101,123300,1087242500,407000,407000,407000,407000,0
|
|
20241101,123200,1087242500,407000,406500,407000,406500,3
|
|
20241101,123100,1086022000,407000,407000,407000,407000,2
|
|
20241101,123000,1085208000,406000,406500,406500,406000,7
|
|
20241101,122900,1082364000,406500,406500,407000,406500,13
|
|
20241101,122800,1077078500,406500,406000,406500,406000,10
|
|
20241101,122700,1073016500,406500,406500,406500,406000,7
|
|
20241101,122600,1070171500,406500,406500,407000,406500,20
|
|
20241101,122500,1062041000,406500,406500,406500,406500,10
|
|
20241101,122400,1057976000,406500,407000,407000,406500,6
|
|
20241101,122300,1055534500,406500,406500,406500,406500,13
|
|
20241101,122200,1050250000,407000,406500,407000,406500,13
|
|
20241101,122100,1044964500,406500,406500,406500,406500,5
|
|
20241101,122000,1042932000,407000,406500,407000,406500,16
|
|
20241101,121900,1036426000,406500,406500,406500,406500,5
|
|
20241101,121800,1034393500,406500,406500,406500,406500,13
|
|
20241101,121700,1029109000,406500,406500,406500,406500,12
|
|
20241101,121600,1024231000,407000,406500,407000,406500,10
|
|
20241101,121500,1020163500,406500,406500,406500,406500,16
|
|
20241101,121400,1013659500,407000,408000,408000,407000,10
|
|
20241101,121300,1009582500,407000,407000,407000,407000,8
|
|
20241101,121200,1006326500,407500,407500,407500,407000,10
|
|
20241101,121100,1002254500,407000,407000,407000,407000,8
|
|
20241101,121000,998998500,407000,407000,407500,407000,7
|
|
20241101,120900,996149000,407000,407000,407000,407000,17
|
|
20241101,120800,989230000,407000,407000,407000,407000,6
|
|
20241101,120700,986788000,407000,407000,407000,407000,14
|
|
20241101,120600,981090000,407500,407500,407500,407500,9
|
|
20241101,120500,977422500,407500,407500,407500,407500,5
|
|
20241101,120400,975385000,407500,407500,407500,407000,9
|
|
20241101,120300,971720000,407500,407000,407500,407000,8
|
|
20241101,120200,968463000,407500,407500,407500,407500,10
|
|
20241101,120100,964388000,407500,408000,408000,407500,10
|
|
20241101,120000,960312000,407500,407000,407500,407000,11
|
|
20241101,115900,955834500,407500,407000,407500,407000,11
|
|
20241101,115800,951355000,407000,407500,407500,407000,14
|
|
20241101,115700,945656500,407000,407000,407000,407000,5
|
|
20241101,115600,943621500,407000,406500,407000,406500,16
|
|
20241101,115500,937112000,407000,406500,407000,406500,8
|
|
20241101,115400,933856500,407000,407000,407000,407000,4
|
|
20241101,115300,932228500,407000,407500,407500,407000,14
|
|
20241101,115200,926530000,407000,407000,407000,407000,12
|
|
20241101,115100,921646000,407000,407000,407000,407000,5
|
|
20241101,115000,919611000,407000,407000,407000,407000,13
|
|
20241101,114900,914320000,407000,407000,407000,407000,14
|
|
20241101,114800,908622000,407000,407500,407500,407000,6
|
|
20241101,114700,906179500,407000,407000,407000,407000,11
|
|
20241101,114600,901702500,407000,407000,407000,407000,5
|
|
20241101,114500,899667500,407000,407000,407000,407000,14
|
|
20241101,114400,893969500,407000,407500,407500,407000,13
|
|
20241101,114300,888678000,407000,407000,407000,407000,5
|
|
20241101,114200,886643000,407000,407000,407500,407000,11
|
|
20241101,114100,882165500,407000,407000,407000,407000,12
|
|
20241101,114000,877281500,407500,407000,407500,407000,11
|
|
20241101,113900,872804000,407000,407000,407000,407000,1
|
|
20241101,113800,872397000,407500,407000,407500,407000,16
|
|
20241101,113700,865881000,407500,407500,407500,407500,2
|
|
20241101,113600,865066000,407500,407500,407500,407500,7
|
|
20241101,113500,862213500,407500,407500,407500,407500,10
|
|
20241101,113400,858138500,407500,408000,408000,407500,9
|
|
20241101,113300,854470500,407500,408000,408000,407500,13
|
|
20241101,113200,849172000,408000,408000,408000,408000,8
|
|
20241101,113100,845908000,407500,408000,408000,407500,14
|
|
20241101,113000,840199500,407500,407500,408000,407500,11
|
|
20241101,112900,835716500,407000,407500,407500,407000,8
|
|
20241101,112800,832457000,407500,407500,407500,407500,12
|
|
20241101,112700,827567000,407500,407500,407500,407500,14
|
|
20241101,112600,821862000,407500,407500,407500,407500,7
|
|
20241101,112500,819009500,407500,408000,408000,407500,8
|
|
20241101,112400,815749000,408000,408000,408000,408000,6
|
|
20241101,112300,813301000,408000,408000,408500,408000,12
|
|
20241101,112200,808404000,408500,408000,408500,408000,14
|
|
20241101,112100,802691000,408000,408000,408000,408000,1
|
|
20241101,112000,802283000,408000,408000,408000,408000,11
|
|
20241101,111900,797795000,408000,408000,408000,408000,11
|
|
20241101,111800,793307000,408000,408000,408000,408000,4
|
|
20241101,111700,791675000,408000,408500,408500,408000,11
|
|
20241101,111600,787186500,408000,408000,408000,408000,11
|
|
20241101,111500,782698500,408000,408000,408000,407500,8
|
|
20241101,111400,779435000,407500,408000,408000,407500,23
|
|
20241101,111300,770056000,407500,407500,407500,407500,4
|
|
20241101,111200,768426000,408000,408000,408000,408000,7
|
|
20241101,111100,765570000,407500,408000,408000,407500,9
|
|
20241101,111000,761900000,408000,407500,408000,407500,10
|
|
20241101,110900,757823500,407500,408000,408000,407500,15
|
|
20241101,110800,751710500,408000,408000,408000,408000,6
|
|
20241101,110700,749262500,408000,407500,408000,407500,6
|
|
20241101,110600,746816500,408000,408000,408000,408000,11
|
|
20241101,110500,742328500,408000,408000,408000,408000,13
|
|
20241101,110400,737024500,408000,408000,408000,408000,4
|
|
20241101,110300,735392500,408000,408000,408000,408000,7
|
|
20241101,110200,732536500,408000,408000,408000,408000,4
|
|
20241101,110100,730904500,408000,408000,408500,408000,13
|
|
20241101,110000,725600000,408000,408000,408000,407500,19
|
|
20241101,105900,717855000,408000,408000,408000,408000,4
|
|
20241101,105800,716223000,408000,408000,408000,408000,10
|
|
20241101,105700,712143000,408000,407500,408000,407500,11
|
|
20241101,105600,707655500,408500,408000,408500,407500,10
|
|
20241101,105500,703577000,408000,408500,408500,408000,51
|
|
20241101,105400,682766000,408500,408500,408500,408500,10
|
|
20241101,105300,678681000,408500,408000,408500,408000,13
|
|
20241101,105200,673374000,408000,408500,408500,408000,19
|
|
20241101,105100,665616500,408500,408500,408500,408500,1
|
|
20241101,105000,665208000,408500,408500,409000,408500,12
|
|
20241101,104900,660305500,408500,408500,408500,408500,11
|
|
20241101,104800,655812000,408500,408500,408500,408500,4
|
|
20241101,104700,654178000,408500,408500,408500,408000,9
|
|
20241101,104600,650504500,408000,408000,408000,408000,5
|
|
20241101,104500,648464500,408500,408500,408500,408000,7
|
|
20241101,104400,645607000,408500,408500,408500,408500,12
|
|
20241101,104300,640705000,408500,408500,408500,408500,14
|
|
20241101,104200,634986000,409000,409000,409000,409000,1
|
|
20241101,104100,634577000,409000,409000,409000,409000,15
|
|
20241101,104000,628442000,408500,408500,408500,408500,4
|
|
20241101,103900,626808000,409000,409000,409500,409000,12
|
|
20241101,103800,621898500,409000,409000,409000,409000,10
|
|
20241101,103700,617808500,409000,409000,409000,409000,4
|
|
20241101,103600,616172500,409000,409500,409500,409000,14
|
|
20241101,103500,610445500,409500,409000,409500,409000,11
|
|
20241101,103400,605946000,409000,409000,409000,409000,15
|
|
20241101,103300,599811000,409000,409000,409000,409000,21
|
|
20241101,103200,591222000,409000,409000,409000,409000,19
|
|
20241101,103100,583451000,408500,409000,409000,408500,7
|
|
20241101,103000,580588500,409000,409000,409500,409000,15
|
|
20241101,102900,574452500,409000,409000,409000,409000,8
|
|
20241101,102800,571180500,409000,409500,409500,409000,8
|
|
20241101,102700,567907500,409500,409500,409500,409500,16
|
|
20241101,102600,561355500,409500,409500,409500,409500,0
|
|
20241101,102500,561355500,409500,410500,410500,409500,65
|
|
20241101,102400,534689000,410500,410500,410500,410500,11
|
|
20241101,102300,530173500,410500,410500,410500,410500,7
|
|
20241101,102200,527300000,410500,410500,410500,410500,10
|
|
20241101,102100,523195000,410500,410500,410500,410500,4
|
|
20241101,102000,521553000,411000,410500,411000,410500,8
|
|
20241101,101900,518267000,410500,410500,410500,410500,10
|
|
20241101,101800,514162000,410500,410500,410500,410500,7
|
|
20241101,101700,511288500,411000,410500,411000,410500,8
|
|
20241101,101600,508004000,411000,410500,411000,410500,16
|
|
20241101,101500,501434500,411000,410500,411000,410500,2
|
|
20241101,101400,500613000,410500,410500,410500,410000,11
|
|
20241101,101300,496101000,410000,410500,411000,410000,10
|
|
20241101,101200,491997000,410500,410500,410500,410500,1
|
|
20241101,101100,491586500,410000,410500,410500,410000,15
|
|
20241101,101000,485436000,410000,410500,410500,410000,22
|
|
20241101,100900,476407000,411000,411000,411000,411000,3
|
|
20241101,100800,475174000,410500,410500,410500,410000,10
|
|
20241101,100700,471071000,410500,410500,410500,410500,10
|
|
20241101,100600,466966000,410500,410500,410500,410500,9
|
|
20241101,100500,463271500,411000,410500,411000,410500,15
|
|
20241101,100400,457113500,412000,412000,412000,412000,8
|
|
20241101,100300,453817500,411500,410500,411500,410500,27
|
|
20241101,100200,442718000,410500,409500,410500,409500,24
|
|
20241101,100100,432878000,409000,408500,409000,408500,11
|
|
20241101,100000,428381500,408500,409000,409000,408500,12
|
|
20241101,095900,423479000,408500,409000,409500,408500,64
|
|
20241101,095800,397306500,408500,408500,408500,408500,1
|
|
20241101,095700,396898000,410000,409500,410000,409000,189
|
|
20241101,095600,319514500,410000,410000,410000,410000,0
|
|
20241101,095500,319514500,410000,409500,410000,409500,13
|
|
20241101,095400,314189500,410000,409500,410000,409500,42
|
|
20241101,095300,296987000,409500,409500,409500,409500,4
|
|
20241101,095200,295349000,409500,409500,409500,409500,21
|
|
20241101,095100,286749500,409500,409500,409500,409500,27
|
|
20241101,095000,275693000,410000,409500,410000,409500,5
|
|
20241101,094900,273645000,409500,410000,410000,409500,14
|
|
20241101,094800,267905500,410000,410000,410500,410000,20
|
|
20241101,094700,259705000,410000,410000,410000,410000,8
|
|
20241101,094600,256425000,410000,410500,410500,410000,12
|
|
20241101,094500,251502000,410500,410000,410500,410000,11
|
|
20241101,094400,246988500,410500,410000,410500,410000,12
|
|
20241101,094300,242068000,410000,410000,410000,410000,25
|
|
20241101,094200,231818000,410000,409500,410000,409500,19
|
|
20241101,094100,224033500,410000,410000,410000,410000,7
|
|
20241101,094000,221163500,410500,409500,410500,409500,14
|
|
20241101,093900,215426000,410000,410000,410000,409500,8
|
|
20241101,093800,212148000,410000,410000,410000,410000,12
|
|
20241101,093700,207228000,410000,410000,410000,410000,4
|
|
20241101,093600,205588000,410000,410500,410500,410000,15
|
|
20241101,093500,199435500,410000,410500,410500,410000,5
|
|
20241101,093400,197385000,410000,410000,410000,410000,16
|
|
20241101,093300,190825000,410000,410500,410500,410000,15
|
|
20241101,093200,184671500,410000,410000,411000,410000,23
|
|
20241101,093100,175240500,410500,410500,411000,410500,13
|
|
20241101,093000,169903500,410500,410500,411000,410500,17
|
|
20241101,092900,162924500,410500,410500,411000,410500,31
|
|
20241101,092800,150196000,412000,412000,412000,412000,0
|
|
20241101,092700,150196000,412000,413000,413000,411000,105
|
|
20241101,092600,106968500,413000,413000,413000,413000,2
|
|
20241101,092500,106142500,412500,412500,413000,412500,13
|
|
20241101,092400,100779000,412500,412500,413000,412500,14
|
|
20241101,092300,95003000,412500,412500,412500,412500,11
|
|
20241101,092200,90465500,412500,413000,413000,412500,7
|
|
20241101,092100,87576000,413000,413000,413000,413000,23
|
|
20241101,092000,78077000,413000,412500,413000,412500,4
|
|
20241101,091900,76426500,413000,412500,413000,412500,3
|
|
20241101,091800,75188500,412500,412500,412500,412500,1
|
|
20241101,091700,74776000,413000,412500,413000,412500,3
|
|
20241101,091600,73538000,413000,413000,413000,413000,15
|
|
20241101,091500,67343000,413000,413500,413500,413000,3
|
|
20241101,091400,66103000,413500,413000,413500,413000,4
|
|
20241101,091300,64449500,413000,413500,413500,413000,12
|
|
20241101,091200,59489500,413500,413500,413500,413500,3
|
|
20241101,091100,58249000,414000,414000,414000,414000,1
|
|
20241101,091000,57835000,414000,413500,414000,413500,17
|
|
20241101,090900,50798500,414000,414000,414000,414000,2
|
|
20241101,090800,49970500,415000,415000,415000,415000,1
|
|
20241101,090700,49555500,414500,414500,414500,414500,3
|
|
20241101,090600,48312000,415500,415500,415500,415500,3
|
|
20241101,090500,47065500,413500,413500,413500,413500,4
|
|
20241101,090400,45411500,412500,413500,413500,412500,14
|
|
20241101,090300,39632500,412500,414000,414000,412500,24
|
|
20241101,090200,29711500,416000,414500,416000,414500,3
|
|
20241101,090100,28466500,414500,419000,419000,414000,33
|
|
20241101,090000,14745500,419000,421500,421500,419000,35
|