595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,185200,5544564450,35200,35200,35200,35200,3426
|
|
20241101,185100,5544564450,35200,35200,35200,35200,0
|
|
20241101,185000,5544564450,35200,35200,35200,35200,0
|
|
20241101,184900,5544564450,35200,35200,35200,35200,0
|
|
20241101,184800,5544564450,35200,35200,35200,35200,0
|
|
20241101,184700,5544564450,35200,35200,35200,35200,0
|
|
20241101,184600,5544564450,35200,35200,35200,35200,0
|
|
20241101,184500,5544564450,35200,35200,35200,35200,0
|
|
20241101,184400,5544564450,35200,35200,35200,35200,0
|
|
20241101,184300,5544564450,35200,35200,35200,35200,0
|
|
20241101,184200,5544564450,35200,35200,35200,35200,0
|
|
20241101,184100,5544564450,35200,35200,35200,35200,0
|
|
20241101,184000,5544564450,35200,35200,35200,35200,0
|
|
20241101,183900,5544564450,35200,35200,35200,35200,0
|
|
20241101,183800,5544564450,35200,35200,35200,35200,0
|
|
20241101,183700,5544564450,35200,35200,35200,35200,0
|
|
20241101,183600,5544564450,35200,35200,35200,35200,0
|
|
20241101,183500,5544564450,35200,35200,35200,35200,0
|
|
20241101,183400,5544564450,35200,35200,35200,35200,0
|
|
20241101,183300,5544564450,35200,35200,35200,35200,0
|
|
20241101,183200,5544564450,35200,35200,35200,35200,0
|
|
20241101,183100,5544564450,35200,35200,35200,35200,0
|
|
20241101,183000,5544564450,35200,35200,35200,35200,0
|
|
20241101,182900,5544564450,35200,35200,35200,35200,0
|
|
20241101,182800,5544564450,35200,35200,35200,35200,0
|
|
20241101,182700,5544564450,35200,35200,35200,35200,0
|
|
20241101,182600,5544564450,35200,35200,35200,35200,0
|
|
20241101,182500,5544564450,35200,35200,35200,35200,0
|
|
20241101,182400,5544564450,35200,35200,35200,35200,0
|
|
20241101,182300,5544564450,35200,35200,35200,35200,0
|
|
20241101,182200,5544564450,35200,35200,35200,35200,3426
|
|
20241101,182100,5544564450,35200,35200,35200,35200,0
|
|
20241101,182000,5544564450,35200,35200,35200,35200,0
|
|
20241101,181900,5544564450,35200,35200,35200,35200,0
|
|
20241101,181800,5544564450,35200,35200,35200,35200,0
|
|
20241101,181700,5544564450,35200,35200,35200,35200,0
|
|
20241101,181600,5544564450,35200,35200,35200,35200,0
|
|
20241101,181500,5544564450,35200,35200,35200,35200,0
|
|
20241101,181400,5544564450,35200,35200,35200,35200,0
|
|
20241101,181300,5544564450,35200,35200,35200,35200,0
|
|
20241101,181200,5544564450,35200,35200,35200,35200,0
|
|
20241101,181100,5544564450,35200,35200,35200,35200,0
|
|
20241101,181000,5544564450,35200,35200,35200,35200,0
|
|
20241101,180900,5544564450,35200,35200,35200,35200,0
|
|
20241101,180800,5544564450,35200,35200,35200,35200,0
|
|
20241101,180700,5544564450,35200,35200,35200,35200,0
|
|
20241101,180600,5544564450,35200,35200,35200,35200,0
|
|
20241101,180500,5544564450,35200,35200,35200,35200,0
|
|
20241101,180400,5544564450,35200,35200,35200,35200,0
|
|
20241101,180300,5544564450,35200,35200,35200,35200,0
|
|
20241101,180200,5544564450,35200,35200,35200,35200,0
|
|
20241101,180100,5544564450,35200,35200,35200,35200,0
|
|
20241101,180000,5544564450,35200,35200,35200,35200,0
|
|
20241101,175900,5544564450,35200,35200,35200,35200,0
|
|
20241101,175800,5544564450,35200,35200,35200,35200,0
|
|
20241101,175700,5544564450,35200,35200,35200,35200,0
|
|
20241101,175600,5544564450,35200,35200,35200,35200,0
|
|
20241101,175500,5544564450,35200,35200,35200,35200,0
|
|
20241101,175400,5544564450,35200,35200,35200,35200,0
|
|
20241101,175300,5544564450,35200,35200,35200,35200,0
|
|
20241101,175200,5544564450,35200,35200,35200,35200,3426
|
|
20241101,175100,5544564450,35200,35200,35200,35200,0
|
|
20241101,175000,5544564450,35200,35200,35200,35200,0
|
|
20241101,174900,5544564450,35200,35200,35200,35200,0
|
|
20241101,174800,5544564450,35200,35200,35200,35200,0
|
|
20241101,174700,5544564450,35200,35200,35200,35200,0
|
|
20241101,174600,5544564450,35200,35200,35200,35200,0
|
|
20241101,174500,5544564450,35200,35200,35200,35200,0
|
|
20241101,174400,5544564450,35200,35200,35200,35200,0
|
|
20241101,174300,5544564450,35200,35200,35200,35200,0
|
|
20241101,174200,5544564450,35200,35200,35200,35200,0
|
|
20241101,174100,5544564450,35200,35200,35200,35200,0
|
|
20241101,174000,5544564450,35200,35200,35200,35200,0
|
|
20241101,173900,5544564450,35200,35200,35200,35200,0
|
|
20241101,173800,5544564450,35200,35200,35200,35200,0
|
|
20241101,173700,5544564450,35200,35200,35200,35200,0
|
|
20241101,173600,5544564450,35200,35200,35200,35200,0
|
|
20241101,173500,5544564450,35200,35200,35200,35200,0
|
|
20241101,173400,5544564450,35200,35200,35200,35200,0
|
|
20241101,173300,5544564450,35200,35200,35200,35200,0
|
|
20241101,173200,5544564450,35200,35200,35200,35200,0
|
|
20241101,173100,5544564450,35200,35200,35200,35200,0
|
|
20241101,173000,5544564450,35200,35200,35200,35200,0
|
|
20241101,172900,5544564450,35200,35200,35200,35200,0
|
|
20241101,172800,5544564450,35200,35200,35200,35200,0
|
|
20241101,172700,5544564450,35200,35200,35200,35200,0
|
|
20241101,172600,5544564450,35200,35200,35200,35200,0
|
|
20241101,172500,5544564450,35200,35200,35200,35200,0
|
|
20241101,172400,5544564450,35200,35200,35200,35200,0
|
|
20241101,172300,5544564450,35200,35200,35200,35200,0
|
|
20241101,172200,5544564450,35200,35200,35200,35200,3426
|
|
20241101,172100,5544564450,35200,35200,35200,35200,0
|
|
20241101,172000,5544564450,35200,35200,35200,35200,0
|
|
20241101,171900,5544564450,35200,35200,35200,35200,0
|
|
20241101,171800,5544564450,35200,35200,35200,35200,0
|
|
20241101,171700,5544564450,35200,35200,35200,35200,0
|
|
20241101,171600,5544564450,35200,35200,35200,35200,0
|
|
20241101,171500,5544564450,35200,35200,35200,35200,0
|
|
20241101,171400,5544564450,35200,35200,35200,35200,0
|
|
20241101,171300,5544564450,35200,35200,35200,35200,0
|
|
20241101,171200,5544564450,35200,35200,35200,35200,0
|
|
20241101,171100,5544564450,35200,35200,35200,35200,0
|
|
20241101,171000,5544564450,35200,35200,35200,35200,0
|
|
20241101,170900,5544564450,35200,35200,35200,35200,0
|
|
20241101,170800,5544564450,35200,35200,35200,35200,0
|
|
20241101,170700,5544564450,35200,35200,35200,35200,0
|
|
20241101,170600,5544564450,35200,35200,35200,35200,0
|
|
20241101,170500,5544564450,35200,35200,35200,35200,0
|
|
20241101,170400,5544564450,35200,35200,35200,35200,0
|
|
20241101,170300,5544564450,35200,35200,35200,35200,0
|
|
20241101,170200,5544564450,35200,35200,35200,35200,0
|
|
20241101,170100,5544564450,35200,35200,35200,35200,0
|
|
20241101,170000,5544564450,35200,35200,35200,35200,0
|
|
20241101,165900,5544564450,35200,35200,35200,35200,0
|
|
20241101,165800,5544564450,35200,35200,35200,35200,0
|
|
20241101,165700,5544564450,35200,35200,35200,35200,0
|
|
20241101,165600,5544564450,35200,35200,35200,35200,0
|
|
20241101,165500,5544564450,35200,35200,35200,35200,0
|
|
20241101,165400,5544564450,35200,35200,35200,35200,0
|
|
20241101,165300,5544564450,35200,35200,35200,35200,0
|
|
20241101,165200,5544564450,35200,35200,35200,35200,3426
|
|
20241101,165100,5544564450,35200,35200,35200,35200,0
|
|
20241101,165000,5544564450,35200,35200,35200,35200,0
|
|
20241101,164900,5544564450,35200,35200,35200,35200,0
|
|
20241101,164800,5544564450,35200,35200,35200,35200,0
|
|
20241101,164700,5544564450,35200,35200,35200,35200,0
|
|
20241101,164600,5544564450,35200,35200,35200,35200,0
|
|
20241101,164500,5544564450,35200,35200,35200,35200,0
|
|
20241101,164400,5544564450,35200,35200,35200,35200,0
|
|
20241101,164300,5544564450,35200,35200,35200,35200,0
|
|
20241101,164200,5544564450,35200,35200,35200,35200,0
|
|
20241101,164100,5544564450,35200,35200,35200,35200,0
|
|
20241101,164000,5544564450,35200,35200,35200,35200,0
|
|
20241101,163900,5544564450,35200,35200,35200,35200,0
|
|
20241101,163800,5544564450,35200,35200,35200,35200,0
|
|
20241101,163700,5544564450,35200,35200,35200,35200,0
|
|
20241101,163600,5544564450,35200,35200,35200,35200,0
|
|
20241101,163500,5544564450,35200,35200,35200,35200,0
|
|
20241101,163400,5544564450,35200,35200,35200,35200,0
|
|
20241101,163300,5544564450,35200,35200,35200,35200,0
|
|
20241101,163200,5544564450,35200,35200,35200,35200,0
|
|
20241101,163100,5544564450,35200,35200,35200,35200,0
|
|
20241101,163000,5544564450,35200,35200,35200,35200,0
|
|
20241101,162900,5544564450,35200,35200,35200,35200,0
|
|
20241101,162800,5544564450,35200,35200,35200,35200,0
|
|
20241101,162700,5544564450,35200,35200,35200,35200,0
|
|
20241101,162600,5544564450,35200,35200,35200,35200,0
|
|
20241101,162500,5544564450,35200,35200,35200,35200,0
|
|
20241101,162400,5544564450,35200,35200,35200,35200,0
|
|
20241101,162300,5544564450,35200,35200,35200,35200,0
|
|
20241101,162200,5544564450,35200,35200,35200,35200,3426
|
|
20241101,162100,5544564450,35200,35200,35200,35200,0
|
|
20241101,162000,5544564450,35200,35200,35200,35200,0
|
|
20241101,161900,5544564450,35200,35200,35200,35200,0
|
|
20241101,161800,5544564450,35200,35200,35200,35200,0
|
|
20241101,161700,5544564450,35200,35200,35200,35200,0
|
|
20241101,161600,5544564450,35200,35200,35200,35200,0
|
|
20241101,161500,5544564450,35200,35200,35200,35200,0
|
|
20241101,161400,5544564450,35200,35200,35200,35200,0
|
|
20241101,161300,5544564450,35200,35200,35200,35200,0
|
|
20241101,161200,5544564450,35200,35200,35200,35200,0
|
|
20241101,161100,5544564450,35200,35200,35200,35200,0
|
|
20241101,161000,5544564450,35200,35200,35200,35200,0
|
|
20241101,160900,5544564450,35200,35200,35200,35200,0
|
|
20241101,160800,5544564450,35200,35200,35200,35200,0
|
|
20241101,160700,5544564450,35200,35200,35200,35200,0
|
|
20241101,160600,5544564450,35200,35200,35200,35200,0
|
|
20241101,160500,5544564450,35200,35200,35200,35200,0
|
|
20241101,160400,5544564450,35200,35200,35200,35200,0
|
|
20241101,160300,5544564450,35200,35200,35200,35200,0
|
|
20241101,160200,5544564450,35200,35200,35200,35200,0
|
|
20241101,160100,5544564450,35200,35200,35200,35200,0
|
|
20241101,160000,5544564450,35200,35200,35200,35200,0
|
|
20241101,155900,5544564450,35200,35200,35200,35200,0
|
|
20241101,155800,5544564450,35200,35200,35200,35200,0
|
|
20241101,155700,5544564450,35200,35200,35200,35200,0
|
|
20241101,155600,5544564450,35200,35200,35200,35200,0
|
|
20241101,155500,5544564450,35200,35200,35200,35200,0
|
|
20241101,155400,5544564450,35200,35200,35200,35200,0
|
|
20241101,155300,5544564450,35200,35200,35200,35200,0
|
|
20241101,155200,5544564450,35200,35200,35200,35200,3426
|
|
20241101,155100,5544564450,35200,35200,35200,35200,0
|
|
20241101,155000,5544564450,35200,35200,35200,35200,0
|
|
20241101,154900,5544564450,35200,35200,35200,35200,0
|
|
20241101,154800,5544564450,35200,35200,35200,35200,0
|
|
20241101,154700,5544564450,35200,35200,35200,35200,0
|
|
20241101,154600,5544564450,35200,35200,35200,35200,0
|
|
20241101,154500,5544564450,35200,35200,35200,35200,0
|
|
20241101,154400,5544564450,35200,35200,35200,35200,0
|
|
20241101,154300,5544564450,35200,35200,35200,35200,0
|
|
20241101,154200,5544564450,35200,35200,35200,35200,0
|
|
20241101,154100,5544564450,35200,35200,35200,35200,0
|
|
20241101,154000,5544564450,35200,35200,35200,35200,0
|
|
20241101,153900,5544564450,35200,35200,35200,35200,0
|
|
20241101,153800,5544564450,35200,35200,35200,35200,0
|
|
20241101,153700,5544564450,35200,35200,35200,35200,0
|
|
20241101,153600,5544564450,35200,35200,35200,35200,0
|
|
20241101,153500,5544564450,35200,35200,35200,35200,0
|
|
20241101,153400,5544564450,35200,35200,35200,35200,0
|
|
20241101,153300,5544564450,35200,35200,35200,35200,0
|
|
20241101,153200,5544564450,35200,35200,35200,35200,0
|
|
20241101,153100,5544564450,35200,35200,35200,35200,0
|
|
20241101,153000,5544564450,35200,35200,35200,35200,3426
|
|
20241101,152900,5423969250,35300,35300,35300,35300,0
|
|
20241101,152800,5423969250,35300,35300,35300,35300,0
|
|
20241101,152700,5423969250,35300,35300,35300,35300,0
|
|
20241101,152600,5423969250,35300,35300,35300,35300,0
|
|
20241101,152500,5423969250,35300,35300,35300,35300,0
|
|
20241101,152400,5423969250,35300,35300,35300,35300,0
|
|
20241101,152300,5423969250,35300,35300,35300,35300,0
|
|
20241101,152200,5423969250,35300,35300,35300,35300,0
|
|
20241101,152100,5423969250,35300,35300,35300,35300,0
|
|
20241101,152000,5423969250,35300,35300,35300,35300,0
|
|
20241101,151900,5423969250,35300,35250,35300,35250,154
|
|
20241101,151800,5418536900,35250,35250,35300,35250,167
|
|
20241101,151700,5412647100,35300,35200,35300,35150,252
|
|
20241101,151600,5403778800,35250,35200,35250,35200,470
|
|
20241101,151500,5387220600,35200,35150,35200,35150,83
|
|
20241101,151400,5384299050,35200,35150,35200,35150,251
|
|
20241101,151300,5375469550,35150,35200,35200,35150,173
|
|
20241101,151200,5369387700,35200,35150,35200,35150,37
|
|
20241101,151100,5368085750,35150,35100,35150,35100,232
|
|
20241101,151000,5359942450,35100,35150,35150,35100,305
|
|
20241101,150900,5349228800,35200,35200,35200,35200,28
|
|
20241101,150800,5348243200,35150,35200,35200,35150,299
|
|
20241101,150700,5337726850,35150,35150,35150,35150,15
|
|
20241101,150600,5337199600,35200,35300,35300,35200,157
|
|
20241101,150500,5331669250,35300,35300,35300,35200,509
|
|
20241101,150400,5313722250,35300,35250,35300,35250,144
|
|
20241101,150300,5308645250,35250,35150,35250,35150,382
|
|
20241101,150200,5295198000,35150,35200,35200,35150,183
|
|
20241101,150100,5288765500,35150,35350,35350,35150,1366
|
|
20241101,150000,5240629250,35350,35350,35350,35350,33
|
|
20241101,145900,5239462700,35350,35350,35350,35350,186
|
|
20241101,145800,5232887600,35350,35350,35350,35350,17
|
|
20241101,145700,5232286650,35350,35400,35400,35350,193
|
|
20241101,145600,5225459100,35400,35400,35400,35350,596
|
|
20241101,145500,5204363700,35450,35350,35450,35350,353
|
|
20241101,145400,5191862750,35350,35450,35450,35350,262
|
|
20241101,145300,5182592000,35450,35400,35450,35400,260
|
|
20241101,145200,5173387950,35400,35400,35400,35400,378
|
|
20241101,145100,5160006750,35400,35400,35400,35400,59
|
|
20241101,145000,5157918150,35400,35400,35400,35350,255
|
|
20241101,144900,5148895150,35400,35450,35500,35400,902
|
|
20241101,144800,5116962200,35400,35450,35450,35400,29
|
|
20241101,144700,5115935100,35450,35400,35450,35400,786
|
|
20241101,144600,5088104450,35400,35350,35400,35350,405
|
|
20241101,144500,5073787650,35400,35350,35400,35350,571
|
|
20241101,144400,5053600100,35350,35350,35350,35350,197
|
|
20241101,144300,5046636150,35350,35300,35350,35300,121
|
|
20241101,144200,5042361550,35350,35300,35350,35300,84
|
|
20241101,144100,5039396150,35300,35350,35400,35300,681
|
|
20241101,144000,5015315850,35350,35250,35350,35250,265
|
|
20241101,143900,5005961150,35250,35250,35250,35250,110
|
|
20241101,143800,5002083650,35300,35300,35300,35300,5
|
|
20241101,143700,5001907150,35250,35200,35250,35200,464
|
|
20241101,143600,4985560600,35200,35200,35200,35200,10
|
|
20241101,143500,4985208600,35200,35200,35200,35150,474
|
|
20241101,143400,4968531450,35150,35200,35200,35150,197
|
|
20241101,143300,4961597100,35200,35200,35200,35150,553
|
|
20241101,143200,4942131650,35200,35100,35200,35100,883
|
|
20241101,143100,4911088450,35100,35100,35100,35100,85
|
|
20241101,143000,4908104950,35100,35000,35150,35000,522
|
|
20241101,142900,4889799600,35000,35050,35050,35000,136
|
|
20241101,142800,4885038400,35050,35050,35050,35050,240
|
|
20241101,142700,4876626400,35050,35050,35100,35050,355
|
|
20241101,142600,4864176950,35100,35000,35100,35000,328
|
|
20241101,142500,4852685000,35000,35000,35000,35000,247
|
|
20241101,142400,4844040000,35000,35050,35050,35000,203
|
|
20241101,142300,4836932750,35050,35000,35100,35000,210
|
|
20241101,142200,4829572600,35000,35000,35050,35000,192
|
|
20241101,142100,4822849200,35000,35050,35100,35000,891
|
|
20241101,142000,4791621300,35050,35100,35100,35000,343
|
|
20241101,141900,4779589100,35050,35000,35050,35000,141
|
|
20241101,141800,4774649200,35050,35050,35050,35000,377
|
|
20241101,141700,4761436450,35000,35000,35100,34950,406
|
|
20241101,141600,4747210400,35000,35050,35050,35000,321
|
|
20241101,141500,4735975050,35050,34950,35050,34950,638
|
|
20241101,141400,4713635050,34950,34950,34950,34950,254
|
|
20241101,141300,4704757750,34950,34950,34950,34950,85
|
|
20241101,141200,4701787000,34950,34950,34950,34950,265
|
|
20241101,141100,4692525250,34950,34900,34950,34850,301
|
|
20241101,141000,4682012200,34950,34900,34950,34850,1113
|
|
20241101,140900,4643218100,34900,35000,35000,34900,919
|
|
20241101,140800,4611137950,35000,34950,35050,34950,575
|
|
20241101,140700,4591022450,34950,34950,35000,34950,249
|
|
20241101,140600,4582319750,34950,35000,35000,34950,93
|
|
20241101,140500,4579067700,35000,34950,35050,34950,188
|
|
20241101,140400,4572489450,34950,35000,35200,34900,649
|
|
20241101,140300,4549738800,34900,34950,34950,34850,287
|
|
20241101,140200,4539717950,34900,34950,34950,34900,816
|
|
20241101,140100,4511229000,34950,34950,34950,34950,346
|
|
20241101,140000,4499136300,34950,34950,35000,34900,145
|
|
20241101,135900,4494070650,34950,34900,34950,34900,212
|
|
20241101,135800,4486669400,34900,34900,34900,34900,79
|
|
20241101,135700,4483912300,34950,34900,34950,34850,555
|
|
20241101,135600,4464543150,34900,34900,34950,34900,122
|
|
20241101,135500,4460285300,34950,34900,34950,34900,731
|
|
20241101,135400,4434773350,34900,34900,34950,34900,506
|
|
20241101,135300,4417113850,34900,34950,35000,34900,317
|
|
20241101,135200,4406039750,34900,34950,34950,34900,175
|
|
20241101,135100,4399924500,34950,35000,35050,34950,657
|
|
20241101,135000,4376950900,35000,34950,35050,34950,289
|
|
20241101,134900,4366837650,35000,35000,35050,35000,425
|
|
20241101,134800,4351954000,35000,35000,35000,35000,330
|
|
20241101,134700,4340404000,35000,35000,35050,35000,408
|
|
20241101,134600,4326118000,35000,35000,35000,35000,128
|
|
20241101,134500,4321638000,35050,35000,35050,35000,226
|
|
20241101,134400,4313726500,35000,35000,35050,35000,176
|
|
20241101,134300,4307565250,35000,34950,35100,34950,315
|
|
20241101,134200,4296539450,35000,34950,35000,34950,188
|
|
20241101,134100,4289968700,34900,34950,34950,34900,343
|
|
20241101,134000,4277983800,34950,34900,35000,34900,386
|
|
20241101,133900,4264496350,34900,34900,35000,34900,1180
|
|
20241101,133800,4223300250,34950,35000,35000,34950,454
|
|
20241101,133700,4207432700,34950,34950,34950,34950,279
|
|
20241101,133600,4197681650,35000,34950,35000,34950,216
|
|
20241101,133500,4190131900,35000,35000,35050,35000,333
|
|
20241101,133400,4178475350,35050,35000,35050,35000,268
|
|
20241101,133300,4169095300,35000,34950,35050,34950,386
|
|
20241101,133200,4155593850,35000,35000,35000,35000,1467
|
|
20241101,133100,4104248850,35000,35000,35000,35000,1810
|
|
20241101,133000,4040898850,35000,35050,35050,35000,2547
|
|
20241101,132900,3951752600,35050,35000,35100,35000,144
|
|
20241101,132800,3946705650,35000,35000,35150,35000,178
|
|
20241101,132700,3940472450,35000,35000,35050,35000,363
|
|
20241101,132600,3927759100,35050,35000,35150,35000,222
|
|
20241101,132500,3919982300,35000,35000,35050,35000,404
|
|
20241101,132400,3905834150,35000,35050,35050,35000,254
|
|
20241101,132300,3896931900,35050,35050,35100,35050,539
|
|
20241101,132200,3878038950,35100,35050,35100,35050,164
|
|
20241101,132100,3872290200,35050,35050,35100,35050,439
|
|
20241101,132000,3856902250,35100,35050,35100,35050,570
|
|
20241101,131900,3836912250,35050,35100,35100,35050,588
|
|
20241101,131800,3816286750,35100,35100,35100,35100,346
|
|
20241101,131700,3804142150,35100,35100,35100,35100,174
|
|
20241101,131600,3798034750,35100,35100,35150,35100,287
|
|
20241101,131500,3787960650,35100,35100,35150,35100,191
|
|
20241101,131400,3781256500,35100,35150,35150,35100,261
|
|
20241101,131300,3772084600,35150,35150,35200,35150,977
|
|
20241101,131200,3737742950,35150,35150,35200,35150,310
|
|
20241101,131100,3726840350,35150,35200,35200,35150,152
|
|
20241101,131000,3721494600,35200,35150,35200,35150,198
|
|
20241101,130900,3714534650,35150,35200,35200,35150,461
|
|
20241101,130800,3698319250,35200,35200,35200,35200,72
|
|
20241101,130700,3695784850,35200,35200,35250,35200,179
|
|
20241101,130600,3689482550,35150,35250,35300,35150,304
|
|
20241101,130500,3678776600,35200,35200,35200,35150,157
|
|
20241101,130400,3673251600,35200,35200,35250,35200,103
|
|
20241101,130300,3669622250,35200,35200,35250,35200,509
|
|
20241101,130200,3651689350,35200,35200,35200,35200,178
|
|
20241101,130100,3645423750,35200,35150,35250,35150,215
|
|
20241101,130000,3637855900,35150,35150,35200,35150,241
|
|
20241101,125900,3629383750,35200,35150,35200,35150,198
|
|
20241101,125800,3622423050,35150,35150,35150,35100,176
|
|
20241101,125700,3616237550,35200,35100,35200,35100,243
|
|
20241101,125600,3607684250,35100,35200,35200,35100,2019
|
|
20241101,125500,3536788200,35200,35200,35200,35200,256
|
|
20241101,125400,3527777000,35200,35200,35250,35200,218
|
|
20241101,125300,3520095450,35200,35250,35250,35200,153
|
|
20241101,125200,3514707700,35200,35200,35200,35200,302
|
|
20241101,125100,3504077300,35200,35150,35200,35150,248
|
|
20241101,125000,3495347750,35150,35150,35200,35150,241
|
|
20241101,124900,3486869100,35150,35150,35150,35150,432
|
|
20241101,124800,3471684300,35150,35150,35150,35150,68
|
|
20241101,124700,3469294100,35150,35150,35150,35150,109
|
|
20241101,124600,3465462750,35150,35150,35150,35150,62
|
|
20241101,124500,3463283450,35150,35100,35200,35100,409
|
|
20241101,124400,3448909050,35150,35100,35150,35100,104
|
|
20241101,124300,3445258350,35100,35100,35100,35100,99
|
|
20241101,124200,3441783450,35100,35100,35150,35100,412
|
|
20241101,124100,3427320450,35150,35050,35150,35050,139
|
|
20241101,124000,3422437650,35050,35150,35200,35050,917
|
|
20241101,123900,3390274500,35150,35150,35150,35150,135
|
|
20241101,123800,3385529250,35150,35150,35150,35050,279
|
|
20241101,123700,3375726900,35100,35100,35150,35100,128
|
|
20241101,123600,3371234000,35100,35050,35100,35050,124
|
|
20241101,123500,3366882100,35050,35100,35100,35050,259
|
|
20241101,123400,3357795650,35100,35100,35100,35050,236
|
|
20241101,123300,3349512450,35150,35050,35150,35050,232
|
|
20241101,123200,3341373100,35050,35050,35100,35050,137
|
|
20241101,123100,3336570050,35050,35050,35100,35050,199
|
|
20241101,123000,3329595000,35050,35050,35200,35050,227
|
|
20241101,122900,3321623550,35050,35000,35050,35000,147
|
|
20241101,122800,3316476200,35000,35000,35100,35000,686
|
|
20241101,122700,3292448000,35000,35050,35050,35000,759
|
|
20241101,122600,3265847750,35050,35100,35100,35050,2738
|
|
20241101,122500,3169855700,35100,35100,35100,35100,317
|
|
20241101,122400,3158729000,35100,35150,35150,35100,113
|
|
20241101,122300,3154762250,35100,35150,35150,35100,213
|
|
20241101,122200,3147277300,35100,35100,35100,35100,98
|
|
20241101,122100,3143837500,35100,35100,35150,35100,484
|
|
20241101,122000,3126846250,35100,35100,35150,35100,50
|
|
20241101,121900,3125091000,35100,35150,35150,35100,198
|
|
20241101,121800,3118138100,35150,35100,35150,35100,224
|
|
20241101,121700,3110272600,35100,35150,35200,35100,223
|
|
20241101,121600,3102434150,35150,35100,35150,35100,259
|
|
20241101,121500,3093333000,35100,35100,35150,35100,104
|
|
20241101,121400,3089682100,35100,35100,35100,35100,217
|
|
20241101,121300,3082065400,35100,35150,35150,35100,119
|
|
20241101,121200,3077885400,35100,35100,35150,35100,189
|
|
20241101,121100,3071247000,35100,35150,35150,35100,298
|
|
20241101,121000,3060776550,35150,35150,35150,35150,718
|
|
20241101,120900,3035538850,35150,35150,35200,35150,82
|
|
20241101,120800,3032656500,35150,35250,35250,35150,761
|
|
20241101,120700,3005866750,35250,35200,35250,35200,249
|
|
20241101,120600,2997096900,35200,35200,35200,35200,127
|
|
20241101,120500,2992626500,35200,35200,35200,35200,170
|
|
20241101,120400,2986642500,35200,35200,35250,35200,229
|
|
20241101,120300,2978581600,35250,35250,35250,35200,141
|
|
20241101,120200,2973611800,35250,35250,35250,35250,40
|
|
20241101,120100,2972201800,35250,35250,35300,35250,262
|
|
20241101,120000,2962960650,35300,35250,35300,35250,229
|
|
20241101,115900,2954882750,35250,35250,35250,35250,101
|
|
20241101,115800,2951322500,35300,35250,35300,35250,247
|
|
20241101,115700,2942614050,35250,35300,35300,35250,326
|
|
20241101,115600,2931118150,35250,35250,35300,35250,110
|
|
20241101,115500,2927240600,35250,35250,35300,35250,57
|
|
20241101,115400,2925231250,35250,35250,35300,35250,362
|
|
20241101,115300,2912459100,35300,35250,35300,35250,79
|
|
20241101,115200,2909673500,35250,35300,35350,35250,219
|
|
20241101,115100,2901951600,35250,35250,35250,35200,163
|
|
20241101,115000,2896209850,35400,35250,35400,35200,224
|
|
20241101,114900,2888313750,35250,35250,35250,35250,305
|
|
20241101,114800,2877562500,35250,35300,35300,35250,452
|
|
20241101,114700,2861609750,35300,35300,35350,35300,215
|
|
20241101,114600,2854020000,35300,35300,35350,35300,152
|
|
20241101,114500,2848653650,35300,35300,35300,35300,50
|
|
20241101,114400,2846888650,35300,35300,35300,35300,75
|
|
20241101,114300,2844241150,35350,35350,35450,35350,262
|
|
20241101,114200,2834976100,35350,35350,35350,35300,456
|
|
20241101,114100,2818856950,35350,35350,35400,35350,202
|
|
20241101,114000,2811716000,35400,35400,35400,35350,307
|
|
20241101,113900,2800858150,35350,35250,35350,35250,323
|
|
20241101,113800,2789453200,35250,35250,35300,35250,92
|
|
20241101,113700,2786209000,35300,35200,35300,35150,255
|
|
20241101,113600,2777232400,35200,35150,35200,35150,185
|
|
20241101,113500,2770722750,35150,35150,35200,35150,141
|
|
20241101,113400,2765764950,35150,35150,35250,35150,228
|
|
20241101,113300,2757745650,35200,35200,35200,35150,288
|
|
20241101,113200,2747609250,35150,35200,35200,35150,64
|
|
20241101,113100,2745357450,35150,35200,35200,35050,1380
|
|
20241101,113000,2696896500,35200,35200,35300,35200,357
|
|
20241101,112900,2684327850,35200,35200,35200,35200,86
|
|
20241101,112800,2681300650,35200,35200,35200,35200,80
|
|
20241101,112700,2678484650,35200,35150,35200,35150,130
|
|
20241101,112600,2673909350,35150,35200,35250,35150,290
|
|
20241101,112500,2663700850,35250,35150,35250,35150,164
|
|
20241101,112400,2657929200,35150,35150,35150,35150,79
|
|
20241101,112300,2655152350,35150,35150,35200,35100,337
|
|
20241101,112200,2643307100,35150,35200,35250,35150,374
|
|
20241101,112100,2630142900,35150,35100,35200,35100,299
|
|
20241101,112000,2619633600,35100,35100,35100,35100,45
|
|
20241101,111900,2618054100,35150,35050,35150,35050,223
|
|
20241101,111800,2610231150,35050,35050,35100,35050,591
|
|
20241101,111700,2589500800,35050,35050,35100,35050,79
|
|
20241101,111600,2586731100,35050,35100,35100,35050,2109
|
|
20241101,111500,2512746850,35100,35100,35100,35100,378
|
|
20241101,111400,2499479050,35100,35150,35150,35100,319
|
|
20241101,111300,2488266300,35200,35150,35200,35150,909
|
|
20241101,111200,2456314000,35150,35150,35200,35150,271
|
|
20241101,111100,2446784850,35150,35150,35200,35150,271
|
|
20241101,111000,2437251700,35150,35150,35200,35150,143
|
|
20241101,110900,2432225150,35150,35150,35150,35150,218
|
|
20241101,110800,2424562450,35150,35200,35200,35150,135
|
|
20241101,110700,2419811600,35300,35200,35300,35150,419
|
|
20241101,110600,2405049250,35150,35150,35200,35150,267
|
|
20241101,110500,2395664150,35150,35150,35150,35150,57
|
|
20241101,110400,2393660600,35150,35100,35200,35100,171
|
|
20241101,110300,2387653800,35100,35150,35150,35100,264
|
|
20241101,110200,2378380050,35100,35050,35150,35050,254
|
|
20241101,110100,2369463800,35050,35050,35150,35050,190
|
|
20241101,110000,2362798550,35050,35050,35150,35050,195
|
|
20241101,105900,2355960050,35050,35100,35100,35050,238
|
|
20241101,105800,2347616600,35100,35100,35200,35050,600
|
|
20241101,105700,2326556800,35100,35100,35150,35100,168
|
|
20241101,105600,2320659750,35100,35050,35150,35050,185
|
|
20241101,105500,2314166650,35050,35100,35150,35050,1916
|
|
20241101,105400,2246918000,35100,35100,35150,35100,166
|
|
20241101,105300,2241084850,35100,35150,35150,35100,125
|
|
20241101,105200,2236695500,35150,35200,35200,35150,408
|
|
20241101,105100,2222349800,35200,35200,35200,35150,152
|
|
20241101,105000,2217000300,35150,35200,35250,35150,423
|
|
20241101,104900,2202114150,35250,35200,35300,35200,105
|
|
20241101,104800,2198415600,35200,35150,35250,35150,368
|
|
20241101,104700,2185461500,35150,35150,35250,35150,320
|
|
20241101,104600,2174199700,35150,35200,35200,35150,151
|
|
20241101,104500,2168885550,35200,35300,35350,35200,49
|
|
20241101,104400,2167158250,35300,35300,35350,35300,731
|
|
20241101,104300,2141353650,35300,35350,35400,35300,108
|
|
20241101,104200,2137537850,35400,35400,35450,35300,316
|
|
20241101,104100,2126369100,35450,35300,35450,35300,146
|
|
20241101,104000,2121205700,35300,35200,35350,35200,278
|
|
20241101,103900,2111395150,35200,35200,35300,35150,180
|
|
20241101,103800,2105050100,35200,35100,35200,35100,552
|
|
20241101,103700,2085645600,35100,35100,35150,35050,148
|
|
20241101,103600,2080451100,35050,35050,35050,35050,17
|
|
20241101,103500,2079855250,35050,35050,35050,35000,945
|
|
20241101,103400,2046735650,35050,35050,35050,35050,188
|
|
20241101,103300,2040146250,35050,35050,35050,35050,68
|
|
20241101,103200,2037762850,35100,35100,35100,35050,302
|
|
20241101,103100,2027163200,35100,35100,35100,35100,195
|
|
20241101,103000,2020318700,35100,35050,35150,35050,274
|
|
20241101,102900,2010697650,35100,35100,35100,35050,81
|
|
20241101,102800,2007856500,35100,35050,35100,35000,472
|
|
20241101,102700,1991318550,35050,35050,35050,35000,880
|
|
20241101,102600,1960505650,35050,35050,35050,35000,528
|
|
20241101,102500,1942011800,35050,35000,35050,35000,279
|
|
20241101,102400,1932244100,35050,35050,35050,35000,406
|
|
20241101,102300,1918028150,35050,35050,35050,35000,238
|
|
20241101,102200,1909686400,35000,35050,35100,35000,596
|
|
20241101,102100,1888805100,35000,35050,35050,35000,557
|
|
20241101,102000,1869300200,35000,35050,35100,35000,1955
|
|
20241101,101900,1800778250,35050,35050,35100,35050,419
|
|
20241101,101800,1786087050,35100,35100,35100,35050,731
|
|
20241101,101700,1760429900,35100,35100,35150,35100,436
|
|
20241101,101600,1745123100,35100,35100,35100,35100,55
|
|
20241101,101500,1743192600,35100,35100,35150,35100,176
|
|
20241101,101400,1737013050,35150,35100,35150,35100,715
|
|
20241101,101300,1711911550,35100,35100,35150,35050,308
|
|
20241101,101200,1701101650,35100,35100,35150,35050,265
|
|
20241101,101100,1691800100,35050,35100,35150,35050,749
|
|
20241101,101000,1665509750,35100,35100,35150,35100,433
|
|
20241101,100900,1650310650,35150,35150,35150,35100,138
|
|
20241101,100800,1645462950,35100,35100,35150,35100,348
|
|
20241101,100700,1633232000,35100,35200,35200,35100,525
|
|
20241101,100600,1614782250,35200,35200,35200,35150,46
|
|
20241101,100500,1613164200,35150,35250,35250,35150,396
|
|
20241101,100400,1599218200,35300,35200,35300,35200,469
|
|
20241101,100300,1582706800,35150,35200,35200,35150,39
|
|
20241101,100200,1581334700,35150,35050,35150,35050,408
|
|
20241101,100100,1567004350,35100,35150,35150,35100,511
|
|
20241101,100000,1549065650,35150,35150,35150,35100,249
|
|
20241101,095900,1540319950,35150,35150,35200,35150,133
|
|
20241101,095800,1535641750,35150,35150,35150,35100,369
|
|
20241101,095700,1522673100,35150,35200,35200,35150,548
|
|
20241101,095600,1503399450,35200,35150,35200,35150,102
|
|
20241101,095500,1499814000,35300,35300,35300,35000,5463
|
|
20241101,095400,1307985300,35300,35400,35400,35300,1803
|
|
20241101,095300,1244258750,35400,35400,35450,35400,417
|
|
20241101,095200,1229493550,35400,35450,35450,35400,124
|
|
20241101,095100,1225101000,35450,35400,35450,35400,350
|
|
20241101,095000,1212707300,35400,35550,35550,35400,2859
|
|
20241101,094900,1111324650,35550,35600,35600,35550,358
|
|
20241101,094800,1098592700,35600,35600,35600,35600,960
|
|
20241101,094700,1064416700,35600,35650,35650,35600,379
|
|
20241101,094600,1050921200,35650,35700,35700,35650,1031
|
|
20241101,094500,1014147150,35700,35750,35750,35700,62
|
|
20241101,094400,1011931700,35750,35750,35750,35700,258
|
|
20241101,094300,1002711900,35700,35650,35700,35650,307
|
|
20241101,094200,991759850,35650,35700,35700,35650,225
|
|
20241101,094100,983735000,35700,35750,35750,35650,170
|
|
20241101,094000,977667650,35650,35800,35800,35650,330
|
|
20241101,093900,965878300,35800,35700,35800,35700,127
|
|
20241101,093800,961343700,35700,35650,35700,35650,237
|
|
20241101,093700,952892050,35650,35700,35700,35650,55
|
|
20241101,093600,950929650,35700,35800,35800,35700,372
|
|
20241101,093500,937646550,35800,35900,35900,35750,180
|
|
20241101,093400,931205850,35900,35850,35900,35800,124
|
|
20241101,093300,926761950,35850,35850,35850,35800,89
|
|
20241101,093200,923572300,35850,35650,35850,35650,1074
|
|
20241101,093100,885189000,35600,35600,35650,35600,144
|
|
20241101,093000,880062250,35600,35650,35650,35600,70
|
|
20241101,092900,877567400,35650,35550,35700,35550,22
|
|
20241101,092800,876783700,35550,35550,35550,35550,91
|
|
20241101,092700,873548650,35550,35700,35700,35550,128
|
|
20241101,092600,868992450,35700,35700,35700,35700,51
|
|
20241101,092500,867171750,35700,35450,35700,35450,131
|
|
20241101,092400,862521200,35400,35450,35450,35400,408
|
|
20241101,092300,848072100,35450,35500,35500,35450,14
|
|
20241101,092200,847575750,35400,35400,35400,35400,595
|
|
20241101,092100,826512750,35400,35400,35450,35400,451
|
|
20241101,092000,810545850,35400,35500,35600,35400,510
|
|
20241101,091900,792470800,35500,35600,35600,35500,1243
|
|
20241101,091800,748331150,35600,35600,35600,35550,373
|
|
20241101,091700,735052400,35600,35550,35600,35500,2100
|
|
20241101,091600,660352350,35600,35750,35800,35600,2780
|
|
20241101,091500,561228200,35800,35800,35800,35750,105
|
|
20241101,091400,557470700,35800,35750,35800,35750,256
|
|
20241101,091300,548311000,35750,35950,35950,35700,294
|
|
20241101,091200,537803250,35750,35850,35850,35700,746
|
|
20241101,091100,511139100,35850,35900,35900,35850,443
|
|
20241101,091000,495252300,36000,35900,36000,35900,53
|
|
20241101,090900,493346900,35850,35850,35850,35800,1215
|
|
20241101,090800,449849150,36000,35800,36000,35800,1753
|
|
20241101,090700,386943050,35800,35750,35850,35750,297
|
|
20241101,090600,376314500,35750,35600,35850,35600,253
|
|
20241101,090500,367278250,35600,35800,35800,35600,1496
|
|
20241101,090400,313900700,35800,35750,35850,35700,323
|
|
20241101,090300,302351850,35800,35750,35900,35750,579
|
|
20241101,090200,281615700,35750,35700,35800,35600,2678
|
|
20241101,090100,185988900,35700,35950,35950,35650,557
|
|
20241101,090000,166025500,35950,36000,36250,35550,4604
|