669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,200600,108077700,22300,22300,22300,22300,575
|
|
20241101,200500,108077700,22300,22300,22300,22300,0
|
|
20241101,200400,108077700,22300,22300,22300,22300,0
|
|
20241101,200300,108077700,22300,22300,22300,22300,0
|
|
20241101,200200,108077700,22300,22300,22300,22300,0
|
|
20241101,200100,108077700,22300,22300,22300,22300,0
|
|
20241101,200000,108077700,22300,22300,22300,22300,0
|
|
20241101,195900,108077700,22300,22300,22300,22300,0
|
|
20241101,195800,108077700,22300,22300,22300,22300,0
|
|
20241101,195700,108077700,22300,22300,22300,22300,0
|
|
20241101,195600,108077700,22300,22300,22300,22300,0
|
|
20241101,195500,108077700,22300,22300,22300,22300,0
|
|
20241101,195400,108077700,22300,22300,22300,22300,0
|
|
20241101,195300,108077700,22300,22300,22300,22300,0
|
|
20241101,195200,108077700,22300,22300,22300,22300,0
|
|
20241101,195100,108077700,22300,22300,22300,22300,0
|
|
20241101,195000,108077700,22300,22300,22300,22300,0
|
|
20241101,194900,108077700,22300,22300,22300,22300,0
|
|
20241101,194800,108077700,22300,22300,22300,22300,0
|
|
20241101,194700,108077700,22300,22300,22300,22300,0
|
|
20241101,194600,108077700,22300,22300,22300,22300,0
|
|
20241101,194500,108077700,22300,22300,22300,22300,0
|
|
20241101,194400,108077700,22300,22300,22300,22300,0
|
|
20241101,194300,108077700,22300,22300,22300,22300,0
|
|
20241101,194200,108077700,22300,22300,22300,22300,0
|
|
20241101,194100,108077700,22300,22300,22300,22300,0
|
|
20241101,194000,108077700,22300,22300,22300,22300,0
|
|
20241101,193900,108077700,22300,22300,22300,22300,0
|
|
20241101,193800,108077700,22300,22300,22300,22300,0
|
|
20241101,193700,108077700,22300,22300,22300,22300,0
|
|
20241101,193600,108077700,22300,22300,22300,22300,575
|
|
20241101,193500,108077700,22300,22300,22300,22300,0
|
|
20241101,193400,108077700,22300,22300,22300,22300,0
|
|
20241101,193300,108077700,22300,22300,22300,22300,0
|
|
20241101,193200,108077700,22300,22300,22300,22300,0
|
|
20241101,193100,108077700,22300,22300,22300,22300,0
|
|
20241101,193000,108077700,22300,22300,22300,22300,0
|
|
20241101,192900,108077700,22300,22300,22300,22300,0
|
|
20241101,192800,108077700,22300,22300,22300,22300,0
|
|
20241101,192700,108077700,22300,22300,22300,22300,0
|
|
20241101,192600,108077700,22300,22300,22300,22300,0
|
|
20241101,192500,108077700,22300,22300,22300,22300,0
|
|
20241101,192400,108077700,22300,22300,22300,22300,0
|
|
20241101,192300,108077700,22300,22300,22300,22300,0
|
|
20241101,192200,108077700,22300,22300,22300,22300,0
|
|
20241101,192100,108077700,22300,22300,22300,22300,0
|
|
20241101,192000,108077700,22300,22300,22300,22300,0
|
|
20241101,191900,108077700,22300,22300,22300,22300,0
|
|
20241101,191800,108077700,22300,22300,22300,22300,0
|
|
20241101,191700,108077700,22300,22300,22300,22300,0
|
|
20241101,191600,108077700,22300,22300,22300,22300,0
|
|
20241101,191500,108077700,22300,22300,22300,22300,0
|
|
20241101,191400,108077700,22300,22300,22300,22300,0
|
|
20241101,191300,108077700,22300,22300,22300,22300,0
|
|
20241101,191200,108077700,22300,22300,22300,22300,0
|
|
20241101,191100,108077700,22300,22300,22300,22300,0
|
|
20241101,191000,108077700,22300,22300,22300,22300,0
|
|
20241101,190900,108077700,22300,22300,22300,22300,0
|
|
20241101,190800,108077700,22300,22300,22300,22300,0
|
|
20241101,190700,108077700,22300,22300,22300,22300,0
|
|
20241101,190600,108077700,22300,22300,22300,22300,575
|
|
20241101,190500,108077700,22300,22300,22300,22300,0
|
|
20241101,190400,108077700,22300,22300,22300,22300,0
|
|
20241101,190300,108077700,22300,22300,22300,22300,0
|
|
20241101,190200,108077700,22300,22300,22300,22300,0
|
|
20241101,190100,108077700,22300,22300,22300,22300,0
|
|
20241101,190000,108077700,22300,22300,22300,22300,0
|
|
20241101,185900,108077700,22300,22300,22300,22300,0
|
|
20241101,185800,108077700,22300,22300,22300,22300,0
|
|
20241101,185700,108077700,22300,22300,22300,22300,0
|
|
20241101,185600,108077700,22300,22300,22300,22300,0
|
|
20241101,185500,108077700,22300,22300,22300,22300,0
|
|
20241101,185400,108077700,22300,22300,22300,22300,0
|
|
20241101,185300,108077700,22300,22300,22300,22300,0
|
|
20241101,185200,108077700,22300,22300,22300,22300,0
|
|
20241101,185100,108077700,22300,22300,22300,22300,0
|
|
20241101,185000,108077700,22300,22300,22300,22300,0
|
|
20241101,184900,108077700,22300,22300,22300,22300,0
|
|
20241101,184800,108077700,22300,22300,22300,22300,0
|
|
20241101,184700,108077700,22300,22300,22300,22300,0
|
|
20241101,184600,108077700,22300,22300,22300,22300,0
|
|
20241101,184500,108077700,22300,22300,22300,22300,0
|
|
20241101,184400,108077700,22300,22300,22300,22300,0
|
|
20241101,184300,108077700,22300,22300,22300,22300,0
|
|
20241101,184200,108077700,22300,22300,22300,22300,0
|
|
20241101,184100,108077700,22300,22300,22300,22300,0
|
|
20241101,184000,108077700,22300,22300,22300,22300,0
|
|
20241101,183900,108077700,22300,22300,22300,22300,0
|
|
20241101,183800,108077700,22300,22300,22300,22300,0
|
|
20241101,183700,108077700,22300,22300,22300,22300,0
|
|
20241101,183600,108077700,22300,22300,22300,22300,575
|
|
20241101,183500,108077700,22300,22300,22300,22300,0
|
|
20241101,183400,108077700,22300,22300,22300,22300,0
|
|
20241101,183300,108077700,22300,22300,22300,22300,0
|
|
20241101,183200,108077700,22300,22300,22300,22300,0
|
|
20241101,183100,108077700,22300,22300,22300,22300,0
|
|
20241101,183000,108077700,22300,22300,22300,22300,0
|
|
20241101,182900,108077700,22300,22300,22300,22300,0
|
|
20241101,182800,108077700,22300,22300,22300,22300,0
|
|
20241101,182700,108077700,22300,22300,22300,22300,0
|
|
20241101,182600,108077700,22300,22300,22300,22300,0
|
|
20241101,182500,108077700,22300,22300,22300,22300,0
|
|
20241101,182400,108077700,22300,22300,22300,22300,0
|
|
20241101,182300,108077700,22300,22300,22300,22300,0
|
|
20241101,182200,108077700,22300,22300,22300,22300,0
|
|
20241101,182100,108077700,22300,22300,22300,22300,0
|
|
20241101,182000,108077700,22300,22300,22300,22300,0
|
|
20241101,181900,108077700,22300,22300,22300,22300,0
|
|
20241101,181800,108077700,22300,22300,22300,22300,0
|
|
20241101,181700,108077700,22300,22300,22300,22300,0
|
|
20241101,181600,108077700,22300,22300,22300,22300,0
|
|
20241101,181500,108077700,22300,22300,22300,22300,0
|
|
20241101,181400,108077700,22300,22300,22300,22300,0
|
|
20241101,181300,108077700,22300,22300,22300,22300,0
|
|
20241101,181200,108077700,22300,22300,22300,22300,0
|
|
20241101,181100,108077700,22300,22300,22300,22300,0
|
|
20241101,181000,108077700,22300,22300,22300,22300,0
|
|
20241101,180900,108077700,22300,22300,22300,22300,0
|
|
20241101,180800,108077700,22300,22300,22300,22300,0
|
|
20241101,180700,108077700,22300,22300,22300,22300,0
|
|
20241101,180600,108077700,22300,22300,22300,22300,575
|
|
20241101,180500,108077700,22300,22300,22300,22300,0
|
|
20241101,180400,108077700,22300,22300,22300,22300,0
|
|
20241101,180300,108077700,22300,22300,22300,22300,0
|
|
20241101,180200,108077700,22300,22300,22300,22300,0
|
|
20241101,180100,108077700,22300,22300,22300,22300,0
|
|
20241101,180000,108077700,22300,22300,22300,22300,0
|
|
20241101,175900,108077700,22300,22300,22300,22300,0
|
|
20241101,175800,108077700,22300,22300,22300,22300,0
|
|
20241101,175700,108077700,22300,22300,22300,22300,0
|
|
20241101,175600,108077700,22300,22300,22300,22300,0
|
|
20241101,175500,108077700,22300,22300,22300,22300,0
|
|
20241101,175400,108077700,22300,22300,22300,22300,0
|
|
20241101,175300,108077700,22300,22300,22300,22300,0
|
|
20241101,175200,108077700,22300,22300,22300,22300,0
|
|
20241101,175100,108077700,22300,22300,22300,22300,0
|
|
20241101,175000,108077700,22300,22300,22300,22300,0
|
|
20241101,174900,108077700,22300,22300,22300,22300,0
|
|
20241101,174800,108077700,22300,22300,22300,22300,0
|
|
20241101,174700,108077700,22300,22300,22300,22300,0
|
|
20241101,174600,108077700,22300,22300,22300,22300,0
|
|
20241101,174500,108077700,22300,22300,22300,22300,0
|
|
20241101,174400,108077700,22300,22300,22300,22300,0
|
|
20241101,174300,108077700,22300,22300,22300,22300,0
|
|
20241101,174200,108077700,22300,22300,22300,22300,0
|
|
20241101,174100,108077700,22300,22300,22300,22300,0
|
|
20241101,174000,108077700,22300,22300,22300,22300,0
|
|
20241101,173900,108077700,22300,22300,22300,22300,0
|
|
20241101,173800,108077700,22300,22300,22300,22300,0
|
|
20241101,173700,108077700,22300,22300,22300,22300,0
|
|
20241101,173600,108077700,22300,22300,22300,22300,575
|
|
20241101,173500,108077700,22300,22300,22300,22300,0
|
|
20241101,173400,108077700,22300,22300,22300,22300,0
|
|
20241101,173300,108077700,22300,22300,22300,22300,0
|
|
20241101,173200,108077700,22300,22300,22300,22300,0
|
|
20241101,173100,108077700,22300,22300,22300,22300,0
|
|
20241101,173000,108077700,22300,22300,22300,22300,0
|
|
20241101,172900,108077700,22300,22300,22300,22300,0
|
|
20241101,172800,108077700,22300,22300,22300,22300,0
|
|
20241101,172700,108077700,22300,22300,22300,22300,0
|
|
20241101,172600,108077700,22300,22300,22300,22300,0
|
|
20241101,172500,108077700,22300,22300,22300,22300,0
|
|
20241101,172400,108077700,22300,22300,22300,22300,0
|
|
20241101,172300,108077700,22300,22300,22300,22300,0
|
|
20241101,172200,108077700,22300,22300,22300,22300,0
|
|
20241101,172100,108077700,22300,22300,22300,22300,0
|
|
20241101,172000,108077700,22300,22300,22300,22300,0
|
|
20241101,171900,108077700,22300,22300,22300,22300,0
|
|
20241101,171800,108077700,22300,22300,22300,22300,0
|
|
20241101,171700,108077700,22300,22300,22300,22300,0
|
|
20241101,171600,108077700,22300,22300,22300,22300,0
|
|
20241101,171500,108077700,22300,22300,22300,22300,0
|
|
20241101,171400,108077700,22300,22300,22300,22300,0
|
|
20241101,171300,108077700,22300,22300,22300,22300,0
|
|
20241101,171200,108077700,22300,22300,22300,22300,0
|
|
20241101,171100,108077700,22300,22300,22300,22300,0
|
|
20241101,171000,108077700,22300,22300,22300,22300,0
|
|
20241101,170900,108077700,22300,22300,22300,22300,0
|
|
20241101,170800,108077700,22300,22300,22300,22300,0
|
|
20241101,170700,108077700,22300,22300,22300,22300,0
|
|
20241101,170600,108077700,22300,22300,22300,22300,575
|
|
20241101,170500,108077700,22300,22300,22300,22300,0
|
|
20241101,170400,108077700,22300,22300,22300,22300,0
|
|
20241101,170300,108077700,22300,22300,22300,22300,0
|
|
20241101,170200,108077700,22300,22300,22300,22300,0
|
|
20241101,170100,108077700,22300,22300,22300,22300,0
|
|
20241101,170000,108077700,22300,22300,22300,22300,0
|
|
20241101,165900,108077700,22300,22300,22300,22300,0
|
|
20241101,165800,108077700,22300,22300,22300,22300,0
|
|
20241101,165700,108077700,22300,22300,22300,22300,0
|
|
20241101,165600,108077700,22300,22300,22300,22300,0
|
|
20241101,165500,108077700,22300,22300,22300,22300,0
|
|
20241101,165400,108077700,22300,22300,22300,22300,0
|
|
20241101,165300,108077700,22300,22300,22300,22300,0
|
|
20241101,165200,108077700,22300,22300,22300,22300,0
|
|
20241101,165100,108077700,22300,22300,22300,22300,0
|
|
20241101,165000,108077700,22300,22300,22300,22300,0
|
|
20241101,164900,108077700,22300,22300,22300,22300,0
|
|
20241101,164800,108077700,22300,22300,22300,22300,0
|
|
20241101,164700,108077700,22300,22300,22300,22300,0
|
|
20241101,164600,108077700,22300,22300,22300,22300,0
|
|
20241101,164500,108077700,22300,22300,22300,22300,0
|
|
20241101,164400,108077700,22300,22300,22300,22300,0
|
|
20241101,164300,108077700,22300,22300,22300,22300,0
|
|
20241101,164200,108077700,22300,22300,22300,22300,0
|
|
20241101,164100,108077700,22300,22300,22300,22300,0
|
|
20241101,164000,108077700,22300,22300,22300,22300,0
|
|
20241101,163900,108077700,22300,22300,22300,22300,0
|
|
20241101,163800,108077700,22300,22300,22300,22300,0
|
|
20241101,163700,108077700,22300,22300,22300,22300,0
|
|
20241101,163600,108077700,22300,22300,22300,22300,575
|
|
20241101,163500,108077700,22300,22300,22300,22300,0
|
|
20241101,163400,108077700,22300,22300,22300,22300,0
|
|
20241101,163300,108077700,22300,22300,22300,22300,0
|
|
20241101,163200,108077700,22300,22300,22300,22300,0
|
|
20241101,163100,108077700,22300,22300,22300,22300,0
|
|
20241101,163000,108077700,22300,22300,22300,22300,0
|
|
20241101,162900,108077700,22300,22300,22300,22300,0
|
|
20241101,162800,108077700,22300,22300,22300,22300,0
|
|
20241101,162700,108077700,22300,22300,22300,22300,0
|
|
20241101,162600,108077700,22300,22300,22300,22300,0
|
|
20241101,162500,108077700,22300,22300,22300,22300,0
|
|
20241101,162400,108077700,22300,22300,22300,22300,0
|
|
20241101,162300,108077700,22300,22300,22300,22300,0
|
|
20241101,162200,108077700,22300,22300,22300,22300,0
|
|
20241101,162100,108077700,22300,22300,22300,22300,0
|
|
20241101,162000,108077700,22300,22300,22300,22300,0
|
|
20241101,161900,108077700,22300,22300,22300,22300,0
|
|
20241101,161800,108077700,22300,22300,22300,22300,0
|
|
20241101,161700,108077700,22300,22300,22300,22300,0
|
|
20241101,161600,108077700,22300,22300,22300,22300,0
|
|
20241101,161500,108077700,22300,22300,22300,22300,0
|
|
20241101,161400,108077700,22300,22300,22300,22300,0
|
|
20241101,161300,108077700,22300,22300,22300,22300,0
|
|
20241101,161200,108077700,22300,22300,22300,22300,0
|
|
20241101,161100,108077700,22300,22300,22300,22300,0
|
|
20241101,161000,108077700,22300,22300,22300,22300,0
|
|
20241101,160900,108077700,22300,22300,22300,22300,0
|
|
20241101,160800,108077700,22300,22300,22300,22300,0
|
|
20241101,160700,108077700,22300,22300,22300,22300,0
|
|
20241101,160600,108077700,22300,22300,22300,22300,575
|
|
20241101,160500,108077700,22300,22300,22300,22300,0
|
|
20241101,160400,108077700,22300,22300,22300,22300,0
|
|
20241101,160300,108077700,22300,22300,22300,22300,0
|
|
20241101,160200,108077700,22300,22300,22300,22300,0
|
|
20241101,160100,108077700,22300,22300,22300,22300,0
|
|
20241101,160000,108077700,22300,22300,22300,22300,0
|
|
20241101,155900,108077700,22300,22300,22300,22300,0
|
|
20241101,155800,108077700,22300,22300,22300,22300,0
|
|
20241101,155700,108077700,22300,22300,22300,22300,0
|
|
20241101,155600,108077700,22300,22300,22300,22300,0
|
|
20241101,155500,108077700,22300,22300,22300,22300,0
|
|
20241101,155400,108077700,22300,22300,22300,22300,0
|
|
20241101,155300,108077700,22300,22300,22300,22300,0
|
|
20241101,155200,108077700,22300,22300,22300,22300,0
|
|
20241101,155100,108077700,22300,22300,22300,22300,0
|
|
20241101,155000,108077700,22300,22300,22300,22300,0
|
|
20241101,154900,108077700,22300,22300,22300,22300,0
|
|
20241101,154800,108077700,22300,22300,22300,22300,0
|
|
20241101,154700,108077700,22300,22300,22300,22300,0
|
|
20241101,154600,108077700,22300,22300,22300,22300,0
|
|
20241101,154500,108077700,22300,22300,22300,22300,0
|
|
20241101,154400,108077700,22300,22300,22300,22300,0
|
|
20241101,154300,108077700,22300,22300,22300,22300,0
|
|
20241101,154200,108077700,22300,22300,22300,22300,0
|
|
20241101,154100,108077700,22300,22300,22300,22300,0
|
|
20241101,154000,108077700,22300,22300,22300,22300,0
|
|
20241101,153900,108077700,22300,22300,22300,22300,0
|
|
20241101,153800,108077700,22300,22300,22300,22300,0
|
|
20241101,153700,108077700,22300,22300,22300,22300,0
|
|
20241101,153600,108077700,22300,22300,22300,22300,575
|
|
20241101,153500,108077700,22300,22300,22300,22300,0
|
|
20241101,153400,108077700,22300,22300,22300,22300,0
|
|
20241101,153300,108077700,22300,22300,22300,22300,0
|
|
20241101,153200,108077700,22300,22300,22300,22300,0
|
|
20241101,153100,108077700,22300,22300,22300,22300,0
|
|
20241101,153000,108077700,22300,22300,22300,22300,575
|
|
20241101,152900,95255200,22400,22400,22400,22400,0
|
|
20241101,152800,95255200,22400,22400,22400,22400,0
|
|
20241101,152700,95255200,22400,22400,22400,22400,0
|
|
20241101,152600,95255200,22400,22400,22400,22400,0
|
|
20241101,152500,95255200,22400,22400,22400,22400,0
|
|
20241101,152400,95255200,22400,22400,22400,22400,0
|
|
20241101,152300,95255200,22400,22400,22400,22400,0
|
|
20241101,152200,95255200,22400,22400,22400,22400,0
|
|
20241101,152100,95255200,22400,22400,22400,22400,0
|
|
20241101,152000,95255200,22400,22400,22400,22400,0
|
|
20241101,151900,95255200,22400,22350,22400,22350,38
|
|
20241101,151800,94405450,22350,22400,22400,22350,104
|
|
20241101,151700,92080800,22400,22400,22400,22400,1
|
|
20241101,151600,92058400,22500,22500,22500,22500,0
|
|
20241101,151500,92058400,22500,22500,22500,22500,0
|
|
20241101,151400,92058400,22500,22500,22500,22500,0
|
|
20241101,151300,92058400,22500,22500,22500,22500,0
|
|
20241101,151200,92058400,22500,22500,22500,22500,0
|
|
20241101,151100,92058400,22500,22500,22500,22500,1
|
|
20241101,151000,92035900,22500,22500,22500,22500,2
|
|
20241101,150900,91990900,22500,22500,22500,22500,1
|
|
20241101,150800,91968400,22400,22400,22500,22400,204
|
|
20241101,150700,87398400,22500,22500,22500,22500,0
|
|
20241101,150600,87398400,22500,22500,22500,22500,0
|
|
20241101,150500,87398400,22500,22450,22500,22450,6
|
|
20241101,150400,87263650,22450,22450,22450,22450,0
|
|
20241101,150300,87263650,22450,22450,22450,22450,11
|
|
20241101,150200,87016700,22450,22450,22450,22450,1
|
|
20241101,150100,86994250,22450,22450,22450,22450,0
|
|
20241101,150000,86994250,22450,22450,22450,22450,0
|
|
20241101,145900,86994250,22450,22450,22450,22450,0
|
|
20241101,145800,86994250,22450,22450,22450,22450,0
|
|
20241101,145700,86994250,22450,22450,22450,22450,0
|
|
20241101,145600,86994250,22450,22450,22450,22450,57
|
|
20241101,145500,85714600,22550,22550,22550,22550,0
|
|
20241101,145400,85714600,22550,22550,22550,22550,0
|
|
20241101,145300,85714600,22550,22550,22550,22550,0
|
|
20241101,145200,85714600,22550,22550,22550,22550,0
|
|
20241101,145100,85714600,22550,22550,22550,22550,0
|
|
20241101,145000,85714600,22550,22550,22550,22550,1
|
|
20241101,144900,85692050,22500,22500,22500,22500,40
|
|
20241101,144800,84792050,22550,22500,22550,22500,6
|
|
20241101,144700,84657000,22500,22500,22500,22500,24
|
|
20241101,144600,84117000,22550,22550,22550,22550,3
|
|
20241101,144500,84049350,22550,22550,22550,22550,0
|
|
20241101,144400,84049350,22550,22550,22550,22550,0
|
|
20241101,144300,84049350,22550,22550,22550,22550,5
|
|
20241101,144200,83936600,22550,22450,22550,22450,70
|
|
20241101,144100,82365000,22450,22450,22450,22450,30
|
|
20241101,144000,81691500,22450,22450,22450,22450,0
|
|
20241101,143900,81691500,22450,22400,22450,22400,75
|
|
20241101,143800,80008700,22450,22450,22450,22450,0
|
|
20241101,143700,80008700,22450,22450,22450,22450,0
|
|
20241101,143600,80008700,22450,22450,22450,22450,1
|
|
20241101,143500,79986250,22350,22350,22350,22350,1
|
|
20241101,143400,79963900,22350,22350,22350,22350,2
|
|
20241101,143300,79919200,22450,22450,22450,22450,1
|
|
20241101,143200,79896750,22450,22450,22450,22450,1
|
|
20241101,143100,79874300,22350,22400,22400,22350,20
|
|
20241101,143000,79427050,22400,22400,22400,22400,50
|
|
20241101,142900,78307050,22400,22400,22400,22400,4
|
|
20241101,142800,78217450,22450,22400,22450,22400,149
|
|
20241101,142700,74872450,22400,22400,22400,22400,0
|
|
20241101,142600,74872450,22400,22400,22400,22400,30
|
|
20241101,142500,74200450,22450,22450,22450,22450,0
|
|
20241101,142400,74200450,22450,22450,22450,22450,0
|
|
20241101,142300,74200450,22450,22450,22450,22450,2
|
|
20241101,142200,74155550,22450,22450,22450,22450,0
|
|
20241101,142100,74155550,22450,22450,22450,22450,0
|
|
20241101,142000,74155550,22450,22450,22450,22450,12
|
|
20241101,141900,73886150,22500,22500,22500,22500,0
|
|
20241101,141800,73886150,22500,22500,22500,22500,0
|
|
20241101,141700,73886150,22500,22500,22500,22500,0
|
|
20241101,141600,73886150,22500,22500,22500,22500,0
|
|
20241101,141500,73886150,22500,22500,22500,22500,0
|
|
20241101,141400,73886150,22500,22500,22500,22500,0
|
|
20241101,141300,73886150,22500,22500,22500,22500,0
|
|
20241101,141200,73886150,22500,22500,22500,22500,0
|
|
20241101,141100,73886150,22500,22400,22500,22400,7
|
|
20241101,141000,73729250,22400,22400,22400,22400,0
|
|
20241101,140900,73729250,22400,22500,22500,22400,35
|
|
20241101,140800,72943750,22500,22500,22500,22500,0
|
|
20241101,140700,72943750,22500,22500,22500,22500,0
|
|
20241101,140600,72943750,22500,22500,22500,22500,0
|
|
20241101,140500,72943750,22500,22500,22500,22500,0
|
|
20241101,140400,72943750,22500,22500,22500,22500,0
|
|
20241101,140300,72943750,22500,22500,22500,22500,0
|
|
20241101,140200,72943750,22500,22500,22500,22500,0
|
|
20241101,140100,72943750,22500,22500,22500,22500,1
|
|
20241101,140000,72921250,22350,22350,22350,22350,280
|
|
20241101,135900,66663250,22500,22500,22500,22500,0
|
|
20241101,135800,66663250,22500,22500,22500,22500,0
|
|
20241101,135700,66663250,22500,22500,22500,22500,0
|
|
20241101,135600,66663250,22500,22400,22500,22350,50
|
|
20241101,135500,65543700,22400,22500,22500,22400,66
|
|
20241101,135400,64064900,22500,22500,22500,22400,21
|
|
20241101,135300,63592850,22450,22450,22450,22450,0
|
|
20241101,135200,63592850,22450,22450,22450,22450,0
|
|
20241101,135100,63592850,22450,22450,22450,22450,200
|
|
20241101,135000,59102850,22500,22500,22500,22500,0
|
|
20241101,134900,59102850,22500,22550,22550,22500,150
|
|
20241101,134800,55727700,22550,22550,22550,22550,0
|
|
20241101,134700,55727700,22550,22550,22550,22550,14
|
|
20241101,134600,55412000,22650,22650,22650,22650,0
|
|
20241101,134500,55412000,22650,22650,22650,22650,0
|
|
20241101,134400,55412000,22650,22650,22650,22650,0
|
|
20241101,134300,55412000,22650,22650,22650,22650,0
|
|
20241101,134200,55412000,22650,22650,22650,22650,5
|
|
20241101,134100,55298750,22650,22650,22650,22650,0
|
|
20241101,134000,55298750,22650,22650,22650,22650,8
|
|
20241101,133900,55117550,22650,22550,22650,22550,7
|
|
20241101,133800,54959600,22650,22650,22650,22650,0
|
|
20241101,133700,54959600,22650,22650,22650,22650,0
|
|
20241101,133600,54959600,22650,22650,22650,22650,2
|
|
20241101,133500,54914300,22650,22650,22650,22650,1
|
|
20241101,133400,54891650,22500,22500,22500,22500,9
|
|
20241101,133300,54689150,22500,22500,22500,22500,0
|
|
20241101,133200,54689150,22500,22600,22600,22500,20
|
|
20241101,133100,54237250,22550,22550,22550,22550,0
|
|
20241101,133000,54237250,22550,22550,22550,22550,0
|
|
20241101,132900,54237250,22550,22550,22550,22550,25
|
|
20241101,132800,53673500,22500,22500,22500,22500,3
|
|
20241101,132700,53606000,22500,22500,22500,22500,0
|
|
20241101,132600,53606000,22500,22500,22500,22500,0
|
|
20241101,132500,53606000,22500,22500,22500,22500,0
|
|
20241101,132400,53606000,22500,22500,22500,22500,0
|
|
20241101,132300,53606000,22500,22500,22500,22500,0
|
|
20241101,132200,53606000,22500,22500,22500,22500,0
|
|
20241101,132100,53606000,22500,22500,22500,22500,0
|
|
20241101,132000,53606000,22500,22500,22500,22500,2
|
|
20241101,131900,53561000,22650,22650,22650,22650,0
|
|
20241101,131800,53561000,22650,22650,22650,22650,0
|
|
20241101,131700,53561000,22650,22650,22650,22650,0
|
|
20241101,131600,53561000,22650,22650,22650,22650,0
|
|
20241101,131500,53561000,22650,22650,22650,22650,0
|
|
20241101,131400,53561000,22650,22650,22650,22650,0
|
|
20241101,131300,53561000,22650,22600,22650,22600,2
|
|
20241101,131200,53515750,22600,22600,22600,22600,3
|
|
20241101,131100,53447950,22600,22600,22600,22600,1
|
|
20241101,131000,53425350,22600,22550,22600,22550,2
|
|
20241101,130900,53380200,22550,22550,22550,22550,0
|
|
20241101,130800,53380200,22550,22550,22550,22550,3
|
|
20241101,130700,53312550,22550,22550,22550,22550,0
|
|
20241101,130600,53312550,22550,22550,22550,22550,0
|
|
20241101,130500,53312550,22550,22550,22550,22550,0
|
|
20241101,130400,53312550,22550,22550,22550,22550,200
|
|
20241101,130300,48802550,22550,22550,22550,22550,0
|
|
20241101,130200,48802550,22550,22550,22550,22550,0
|
|
20241101,130100,48802550,22550,22550,22550,22550,0
|
|
20241101,130000,48802550,22550,22550,22550,22550,0
|
|
20241101,125900,48802550,22550,22550,22550,22550,0
|
|
20241101,125800,48802550,22550,22550,22550,22550,0
|
|
20241101,125700,48802550,22550,22550,22550,22550,0
|
|
20241101,125600,48802550,22550,22550,22550,22550,2
|
|
20241101,125500,48757450,22550,22550,22550,22550,0
|
|
20241101,125400,48757450,22550,22550,22550,22550,0
|
|
20241101,125300,48757450,22550,22550,22550,22550,0
|
|
20241101,125200,48757450,22550,22550,22550,22550,0
|
|
20241101,125100,48757450,22550,22550,22550,22550,0
|
|
20241101,125000,48757450,22550,22550,22550,22550,4
|
|
20241101,124900,48667250,22550,22550,22550,22550,0
|
|
20241101,124800,48667250,22550,22550,22550,22550,0
|
|
20241101,124700,48667250,22550,22550,22550,22550,0
|
|
20241101,124600,48667250,22550,22550,22550,22550,0
|
|
20241101,124500,48667250,22550,22550,22550,22550,0
|
|
20241101,124400,48667250,22550,22550,22550,22550,2
|
|
20241101,124300,48622150,22550,22550,22550,22550,0
|
|
20241101,124200,48622150,22550,22550,22550,22550,0
|
|
20241101,124100,48622150,22550,22550,22550,22550,0
|
|
20241101,124000,48622150,22550,22550,22550,22550,0
|
|
20241101,123900,48622150,22550,22550,22550,22550,0
|
|
20241101,123800,48622150,22550,22550,22550,22550,0
|
|
20241101,123700,48622150,22550,22550,22550,22550,1
|
|
20241101,123600,48599600,22450,22450,22450,22450,1
|
|
20241101,123500,48577150,22500,22500,22500,22500,0
|
|
20241101,123400,48577150,22500,22500,22500,22500,5
|
|
20241101,123300,48464650,22550,22550,22550,22550,10
|
|
20241101,123200,48239150,22550,22550,22550,22550,0
|
|
20241101,123100,48239150,22550,22550,22550,22550,0
|
|
20241101,123000,48239150,22550,22550,22550,22550,0
|
|
20241101,122900,48239150,22550,22550,22550,22550,0
|
|
20241101,122800,48239150,22550,22550,22550,22550,0
|
|
20241101,122700,48239150,22550,22500,22550,22500,6
|
|
20241101,122600,48104100,22500,22500,22500,22500,0
|
|
20241101,122500,48104100,22500,22500,22500,22500,5
|
|
20241101,122400,47991600,22550,22550,22550,22550,0
|
|
20241101,122300,47991600,22550,22550,22550,22550,0
|
|
20241101,122200,47991600,22550,22550,22550,22550,5
|
|
20241101,122100,47878850,22550,22550,22550,22550,0
|
|
20241101,122000,47878850,22550,22550,22550,22550,0
|
|
20241101,121900,47878850,22550,22550,22550,22550,0
|
|
20241101,121800,47878850,22550,22550,22550,22550,0
|
|
20241101,121700,47878850,22550,22550,22550,22550,0
|
|
20241101,121600,47878850,22550,22550,22550,22550,1
|
|
20241101,121500,47856300,22550,22550,22550,22550,13
|
|
20241101,121400,47563150,22550,22550,22550,22550,0
|
|
20241101,121300,47563150,22550,22550,22550,22550,0
|
|
20241101,121200,47563150,22550,22550,22550,22550,0
|
|
20241101,121100,47563150,22550,22550,22550,22550,1
|
|
20241101,121000,47540600,22550,22550,22550,22550,0
|
|
20241101,120900,47540600,22550,22550,22550,22550,0
|
|
20241101,120800,47540600,22550,22550,22550,22550,0
|
|
20241101,120700,47540600,22550,22550,22550,22550,0
|
|
20241101,120600,47540600,22550,22550,22550,22550,2
|
|
20241101,120500,47495500,22550,22550,22550,22550,0
|
|
20241101,120400,47495500,22550,22550,22550,22550,0
|
|
20241101,120300,47495500,22550,22550,22550,22550,0
|
|
20241101,120200,47495500,22550,22550,22550,22550,0
|
|
20241101,120100,47495500,22550,22550,22550,22550,2
|
|
20241101,120000,47450400,22550,22550,22550,22550,0
|
|
20241101,115900,47450400,22550,22550,22550,22550,1
|
|
20241101,115800,47427850,22550,22550,22550,22550,0
|
|
20241101,115700,47427850,22550,22550,22550,22550,0
|
|
20241101,115600,47427850,22550,22550,22550,22550,0
|
|
20241101,115500,47427850,22550,22550,22550,22550,0
|
|
20241101,115400,47427850,22550,22550,22550,22550,0
|
|
20241101,115300,47427850,22550,22550,22550,22550,0
|
|
20241101,115200,47427850,22550,22550,22550,22550,0
|
|
20241101,115100,47427850,22550,22550,22550,22550,0
|
|
20241101,115000,47427850,22550,22550,22550,22550,0
|
|
20241101,114900,47427850,22550,22550,22550,22550,0
|
|
20241101,114800,47427850,22550,22550,22550,22550,0
|
|
20241101,114700,47427850,22550,22550,22550,22550,0
|
|
20241101,114600,47427850,22550,22550,22550,22550,1
|
|
20241101,114500,47405300,22500,22550,22550,22500,2
|
|
20241101,114400,47360250,22500,22500,22500,22500,1
|
|
20241101,114300,47337750,22550,22550,22550,22550,0
|
|
20241101,114200,47337750,22550,22550,22550,22550,0
|
|
20241101,114100,47337750,22550,22550,22550,22550,2
|
|
20241101,114000,47292650,22550,22550,22550,22550,0
|
|
20241101,113900,47292650,22550,22550,22550,22550,1
|
|
20241101,113800,47270100,22550,22550,22550,22550,0
|
|
20241101,113700,47270100,22550,22550,22550,22550,0
|
|
20241101,113600,47270100,22550,22550,22550,22550,0
|
|
20241101,113500,47270100,22550,22400,22550,22400,3
|
|
20241101,113400,47202750,22550,22550,22550,22550,0
|
|
20241101,113300,47202750,22550,22550,22550,22550,0
|
|
20241101,113200,47202750,22550,22400,22550,22400,102
|
|
20241101,113100,44917650,22400,22400,22400,22400,1
|
|
20241101,113000,44895250,22550,22550,22550,22550,3
|
|
20241101,112900,44827600,22550,22550,22550,22550,0
|
|
20241101,112800,44827600,22550,22550,22550,22550,0
|
|
20241101,112700,44827600,22550,22550,22550,22550,5
|
|
20241101,112600,44714850,22550,22550,22550,22550,1
|
|
20241101,112500,44692300,22400,22400,22400,22400,0
|
|
20241101,112400,44692300,22400,22400,22400,22400,37
|
|
20241101,112300,43863500,22550,22550,22550,22550,0
|
|
20241101,112200,43863500,22550,22550,22550,22550,0
|
|
20241101,112100,43863500,22550,22550,22550,22550,0
|
|
20241101,112000,43863500,22550,22550,22550,22550,0
|
|
20241101,111900,43863500,22550,22550,22550,22550,1
|
|
20241101,111800,43840950,22450,22450,22450,22450,0
|
|
20241101,111700,43840950,22450,22450,22450,22450,25
|
|
20241101,111600,43279700,22450,22500,22500,22450,41
|
|
20241101,111500,42359200,22550,22550,22550,22550,0
|
|
20241101,111400,42359200,22550,22550,22550,22550,2
|
|
20241101,111300,42314100,22550,22550,22550,22550,0
|
|
20241101,111200,42314100,22550,22550,22550,22550,0
|
|
20241101,111100,42314100,22550,22550,22550,22550,0
|
|
20241101,111000,42314100,22550,22550,22550,22550,1
|
|
20241101,110900,42291550,22500,22500,22500,22500,0
|
|
20241101,110800,42291550,22500,22500,22500,22500,30
|
|
20241101,110700,41616550,22550,22550,22550,22550,0
|
|
20241101,110600,41616550,22550,22550,22550,22550,0
|
|
20241101,110500,41616550,22550,22550,22550,22550,0
|
|
20241101,110400,41616550,22550,22550,22550,22550,0
|
|
20241101,110300,41616550,22550,22550,22550,22550,0
|
|
20241101,110200,41616550,22550,22550,22550,22550,0
|
|
20241101,110100,41616550,22550,22550,22550,22550,7
|
|
20241101,110000,41458700,22600,22600,22600,22600,0
|
|
20241101,105900,41458700,22600,22600,22600,22600,0
|
|
20241101,105800,41458700,22600,22600,22600,22600,0
|
|
20241101,105700,41458700,22600,22600,22600,22600,0
|
|
20241101,105600,41458700,22600,22600,22600,22600,0
|
|
20241101,105500,41458700,22600,22600,22600,22600,0
|
|
20241101,105400,41458700,22600,22600,22600,22600,0
|
|
20241101,105300,41458700,22600,22600,22600,22600,1
|
|
20241101,105200,41436100,22600,22600,22600,22600,16
|
|
20241101,105100,41074500,22650,22650,22650,22650,1
|
|
20241101,105000,41051850,22500,22500,22500,22500,8
|
|
20241101,104900,40871850,22500,22500,22500,22500,15
|
|
20241101,104800,40534350,22500,22500,22500,22500,0
|
|
20241101,104700,40534350,22500,22500,22500,22500,5
|
|
20241101,104600,40421850,22650,22650,22650,22650,2
|
|
20241101,104500,40376550,22650,22650,22650,22650,1
|
|
20241101,104400,40353900,22650,22500,22650,22500,5
|
|
20241101,104300,40241250,22650,22650,22650,22650,0
|
|
20241101,104200,40241250,22650,22650,22650,22650,0
|
|
20241101,104100,40241250,22650,22650,22650,22650,11
|
|
20241101,104000,39992100,22650,22650,22650,22650,0
|
|
20241101,103900,39992100,22650,22650,22650,22650,0
|
|
20241101,103800,39992100,22650,22650,22650,22650,0
|
|
20241101,103700,39992100,22650,22650,22650,22650,0
|
|
20241101,103600,39992100,22650,22650,22650,22650,0
|
|
20241101,103500,39992100,22650,22650,22650,22650,0
|
|
20241101,103400,39992100,22650,22650,22650,22650,0
|
|
20241101,103300,39992100,22650,22650,22650,22650,0
|
|
20241101,103200,39992100,22650,22650,22650,22650,0
|
|
20241101,103100,39992100,22650,22650,22650,22650,0
|
|
20241101,103000,39992100,22650,22650,22650,22650,0
|
|
20241101,102900,39992100,22650,22650,22650,22650,1
|
|
20241101,102800,39969450,22500,22500,22500,22500,20
|
|
20241101,102700,39519450,22650,22650,22650,22650,0
|
|
20241101,102600,39519450,22650,22650,22650,22650,0
|
|
20241101,102500,39519450,22650,22650,22650,22650,1
|
|
20241101,102400,39496800,22650,22500,22650,22500,2
|
|
20241101,102300,39451650,22650,22650,22650,22650,0
|
|
20241101,102200,39451650,22650,22650,22650,22650,0
|
|
20241101,102100,39451650,22650,22650,22650,22650,1
|
|
20241101,102000,39429000,22500,22500,22500,22500,1
|
|
20241101,101900,39406500,22650,22650,22650,22650,0
|
|
20241101,101800,39406500,22650,22650,22650,22650,5
|
|
20241101,101700,39293250,22650,22650,22650,22650,11
|
|
20241101,101600,39044100,22650,22650,22650,22650,1
|
|
20241101,101500,39021450,22600,22600,22600,22600,1
|
|
20241101,101400,38998850,22500,22500,22500,22500,9
|
|
20241101,101300,38796350,22500,22500,22500,22500,3
|
|
20241101,101200,38728850,22550,22550,22550,22550,0
|
|
20241101,101100,38728850,22550,22550,22550,22550,0
|
|
20241101,101000,38728850,22550,22550,22550,22550,1
|
|
20241101,100900,38706300,22550,22550,22550,22550,0
|
|
20241101,100800,38706300,22550,22550,22550,22550,60
|
|
20241101,100700,37353300,22550,22550,22550,22550,0
|
|
20241101,100600,37353300,22550,22550,22550,22550,1
|
|
20241101,100500,37330750,22500,22550,22550,22500,47
|
|
20241101,100400,36272550,22700,22700,22700,22700,0
|
|
20241101,100300,36272550,22700,22700,22700,22700,1
|
|
20241101,100200,36249850,22550,22550,22550,22550,22
|
|
20241101,100100,35753750,22700,22700,22700,22700,0
|
|
20241101,100000,35753750,22700,22700,22700,22700,0
|
|
20241101,095900,35753750,22700,22700,22700,22700,0
|
|
20241101,095800,35753750,22700,22700,22700,22700,1
|
|
20241101,095700,35731050,22550,22600,22600,22550,24
|
|
20241101,095600,35189550,22600,22600,22600,22600,11
|
|
20241101,095500,34940950,22600,22600,22600,22600,0
|
|
20241101,095400,34940950,22600,22600,22600,22600,8
|
|
20241101,095300,34760150,22650,22650,22650,22650,0
|
|
20241101,095200,34760150,22650,22650,22650,22650,0
|
|
20241101,095100,34760150,22650,22650,22650,22650,0
|
|
20241101,095000,34760150,22650,22650,22650,22650,0
|
|
20241101,094900,34760150,22650,22650,22650,22650,2
|
|
20241101,094800,34714850,22650,22650,22650,22650,17
|
|
20241101,094700,34329800,22650,22650,22650,22650,69
|
|
20241101,094600,32766950,22450,22450,22450,22450,0
|
|
20241101,094500,32766950,22450,22450,22450,22450,0
|
|
20241101,094400,32766950,22450,22500,22500,22450,34
|
|
20241101,094300,32002000,22500,22500,22500,22500,0
|
|
20241101,094200,32002000,22500,22500,22500,22500,60
|
|
20241101,094100,30652000,22550,22550,22550,22550,0
|
|
20241101,094000,30652000,22550,22550,22550,22550,7
|
|
20241101,093900,30494150,22550,22550,22550,22550,0
|
|
20241101,093800,30494150,22550,22550,22550,22550,15
|
|
20241101,093700,30155900,22550,22550,22550,22550,11
|
|
20241101,093600,29907850,22650,22650,22650,22650,1
|
|
20241101,093500,29885200,22650,22650,22650,22650,0
|
|
20241101,093400,29885200,22650,22650,22650,22650,0
|
|
20241101,093300,29885200,22650,22650,22650,22650,0
|
|
20241101,093200,29885200,22650,22650,22650,22650,0
|
|
20241101,093100,29885200,22650,22650,22650,22650,0
|
|
20241101,093000,29885200,22650,22650,22650,22650,0
|
|
20241101,092900,29885200,22650,22650,22650,22650,0
|
|
20241101,092800,29885200,22650,22450,22650,22450,5
|
|
20241101,092700,29772350,22450,22650,22650,22450,31
|
|
20241101,092600,29075400,22650,22650,22650,22650,0
|
|
20241101,092500,29075400,22650,22650,22650,22650,0
|
|
20241101,092400,29075400,22650,22650,22650,22650,0
|
|
20241101,092300,29075400,22650,22650,22650,22650,1
|
|
20241101,092200,29052750,22400,22500,22500,22400,5
|
|
20241101,092100,28940350,22650,22650,22650,22650,0
|
|
20241101,092000,28940350,22650,22650,22650,22650,0
|
|
20241101,091900,28940350,22650,22650,22650,22650,0
|
|
20241101,091800,28940350,22650,22650,22650,22650,0
|
|
20241101,091700,28940350,22650,22550,22650,22550,9
|
|
20241101,091600,28736600,22600,22650,22650,22600,406
|
|
20241101,091500,19540900,22850,22700,22850,22700,12
|
|
20241101,091400,19268350,22700,22800,22800,22700,41
|
|
20241101,091300,18336550,22800,22700,22800,22650,136
|
|
20241101,091200,15236950,22750,22800,22800,22750,6
|
|
20241101,091100,15100200,22800,22650,22800,22650,84
|
|
20241101,091000,13195350,22900,22900,22900,22900,1
|
|
20241101,090900,13172450,22950,22700,22950,22600,21
|
|
20241101,090800,12696050,23300,23150,23300,23150,10
|
|
20241101,090700,12463600,22600,22450,22600,22450,50
|
|
20241101,090600,11338600,22450,22450,22450,22450,108
|
|
20241101,090500,8914000,22250,22350,22450,22250,67
|
|
20241101,090400,7419800,22450,22450,22450,22450,4
|
|
20241101,090300,7330000,22500,22500,22500,22500,0
|
|
20241101,090200,7330000,22500,22500,22500,22500,0
|
|
20241101,090100,7330000,22500,22400,22500,22300,35
|
|
20241101,090000,6546100,22400,22500,22500,22400,291
|