616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,191300,602531100,20600,20600,20600,20600,391
|
|
20241101,191200,602531100,20600,20600,20600,20600,0
|
|
20241101,191100,602531100,20600,20600,20600,20600,0
|
|
20241101,191000,602531100,20600,20600,20600,20600,0
|
|
20241101,190900,602531100,20600,20600,20600,20600,0
|
|
20241101,190800,602531100,20600,20600,20600,20600,0
|
|
20241101,190700,602531100,20600,20600,20600,20600,0
|
|
20241101,190600,602531100,20600,20600,20600,20600,0
|
|
20241101,190500,602531100,20600,20600,20600,20600,0
|
|
20241101,190400,602531100,20600,20600,20600,20600,0
|
|
20241101,190300,602531100,20600,20600,20600,20600,0
|
|
20241101,190200,602531100,20600,20600,20600,20600,0
|
|
20241101,190100,602531100,20600,20600,20600,20600,0
|
|
20241101,190000,602531100,20600,20600,20600,20600,0
|
|
20241101,185900,602531100,20600,20600,20600,20600,0
|
|
20241101,185800,602531100,20600,20600,20600,20600,0
|
|
20241101,185700,602531100,20600,20600,20600,20600,0
|
|
20241101,185600,602531100,20600,20600,20600,20600,0
|
|
20241101,185500,602531100,20600,20600,20600,20600,0
|
|
20241101,185400,602531100,20600,20600,20600,20600,0
|
|
20241101,185300,602531100,20600,20600,20600,20600,0
|
|
20241101,185200,602531100,20600,20600,20600,20600,0
|
|
20241101,185100,602531100,20600,20600,20600,20600,0
|
|
20241101,185000,602531100,20600,20600,20600,20600,0
|
|
20241101,184900,602531100,20600,20600,20600,20600,0
|
|
20241101,184800,602531100,20600,20600,20600,20600,0
|
|
20241101,184700,602531100,20600,20600,20600,20600,0
|
|
20241101,184600,602531100,20600,20600,20600,20600,0
|
|
20241101,184500,602531100,20600,20600,20600,20600,0
|
|
20241101,184400,602531100,20600,20600,20600,20600,0
|
|
20241101,184300,602531100,20600,20600,20600,20600,391
|
|
20241101,184200,602531100,20600,20600,20600,20600,0
|
|
20241101,184100,602531100,20600,20600,20600,20600,0
|
|
20241101,184000,602531100,20600,20600,20600,20600,0
|
|
20241101,183900,602531100,20600,20600,20600,20600,0
|
|
20241101,183800,602531100,20600,20600,20600,20600,0
|
|
20241101,183700,602531100,20600,20600,20600,20600,0
|
|
20241101,183600,602531100,20600,20600,20600,20600,0
|
|
20241101,183500,602531100,20600,20600,20600,20600,0
|
|
20241101,183400,602531100,20600,20600,20600,20600,0
|
|
20241101,183300,602531100,20600,20600,20600,20600,0
|
|
20241101,183200,602531100,20600,20600,20600,20600,0
|
|
20241101,183100,602531100,20600,20600,20600,20600,0
|
|
20241101,183000,602531100,20600,20600,20600,20600,0
|
|
20241101,182900,602531100,20600,20600,20600,20600,0
|
|
20241101,182800,602531100,20600,20600,20600,20600,0
|
|
20241101,182700,602531100,20600,20600,20600,20600,0
|
|
20241101,182600,602531100,20600,20600,20600,20600,0
|
|
20241101,182500,602531100,20600,20600,20600,20600,0
|
|
20241101,182400,602531100,20600,20600,20600,20600,0
|
|
20241101,182300,602531100,20600,20600,20600,20600,0
|
|
20241101,182200,602531100,20600,20600,20600,20600,0
|
|
20241101,182100,602531100,20600,20600,20600,20600,0
|
|
20241101,182000,602531100,20600,20600,20600,20600,0
|
|
20241101,181900,602531100,20600,20600,20600,20600,0
|
|
20241101,181800,602531100,20600,20600,20600,20600,0
|
|
20241101,181700,602531100,20600,20600,20600,20600,0
|
|
20241101,181600,602531100,20600,20600,20600,20600,0
|
|
20241101,181500,602531100,20600,20600,20600,20600,0
|
|
20241101,181400,602531100,20600,20600,20600,20600,0
|
|
20241101,181300,602531100,20600,20600,20600,20600,391
|
|
20241101,181200,602531100,20600,20600,20600,20600,0
|
|
20241101,181100,602531100,20600,20600,20600,20600,0
|
|
20241101,181000,602531100,20600,20600,20600,20600,0
|
|
20241101,180900,602531100,20600,20600,20600,20600,0
|
|
20241101,180800,602531100,20600,20600,20600,20600,0
|
|
20241101,180700,602531100,20600,20600,20600,20600,0
|
|
20241101,180600,602531100,20600,20600,20600,20600,0
|
|
20241101,180500,602531100,20600,20600,20600,20600,0
|
|
20241101,180400,602531100,20600,20600,20600,20600,0
|
|
20241101,180300,602531100,20600,20600,20600,20600,0
|
|
20241101,180200,602531100,20600,20600,20600,20600,0
|
|
20241101,180100,602531100,20600,20600,20600,20600,0
|
|
20241101,180000,602531100,20600,20600,20600,20600,0
|
|
20241101,175900,602531100,20600,20600,20600,20600,0
|
|
20241101,175800,602531100,20600,20600,20600,20600,0
|
|
20241101,175700,602531100,20600,20600,20600,20600,0
|
|
20241101,175600,602531100,20600,20600,20600,20600,0
|
|
20241101,175500,602531100,20600,20600,20600,20600,0
|
|
20241101,175400,602531100,20600,20600,20600,20600,0
|
|
20241101,175300,602531100,20600,20600,20600,20600,0
|
|
20241101,175200,602531100,20600,20600,20600,20600,0
|
|
20241101,175100,602531100,20600,20600,20600,20600,0
|
|
20241101,175000,602531100,20600,20600,20600,20600,0
|
|
20241101,174900,602531100,20600,20600,20600,20600,0
|
|
20241101,174800,602531100,20600,20600,20600,20600,0
|
|
20241101,174700,602531100,20600,20600,20600,20600,0
|
|
20241101,174600,602531100,20600,20600,20600,20600,0
|
|
20241101,174500,602531100,20600,20600,20600,20600,0
|
|
20241101,174400,602531100,20600,20600,20600,20600,0
|
|
20241101,174300,602531100,20600,20600,20600,20600,391
|
|
20241101,174200,602531100,20600,20600,20600,20600,0
|
|
20241101,174100,602531100,20600,20600,20600,20600,0
|
|
20241101,174000,602531100,20600,20600,20600,20600,0
|
|
20241101,173900,602531100,20600,20600,20600,20600,0
|
|
20241101,173800,602531100,20600,20600,20600,20600,0
|
|
20241101,173700,602531100,20600,20600,20600,20600,0
|
|
20241101,173600,602531100,20600,20600,20600,20600,0
|
|
20241101,173500,602531100,20600,20600,20600,20600,0
|
|
20241101,173400,602531100,20600,20600,20600,20600,0
|
|
20241101,173300,602531100,20600,20600,20600,20600,0
|
|
20241101,173200,602531100,20600,20600,20600,20600,0
|
|
20241101,173100,602531100,20600,20600,20600,20600,0
|
|
20241101,173000,602531100,20600,20600,20600,20600,0
|
|
20241101,172900,602531100,20600,20600,20600,20600,0
|
|
20241101,172800,602531100,20600,20600,20600,20600,0
|
|
20241101,172700,602531100,20600,20600,20600,20600,0
|
|
20241101,172600,602531100,20600,20600,20600,20600,0
|
|
20241101,172500,602531100,20600,20600,20600,20600,0
|
|
20241101,172400,602531100,20600,20600,20600,20600,0
|
|
20241101,172300,602531100,20600,20600,20600,20600,0
|
|
20241101,172200,602531100,20600,20600,20600,20600,0
|
|
20241101,172100,602531100,20600,20600,20600,20600,0
|
|
20241101,172000,602531100,20600,20600,20600,20600,0
|
|
20241101,171900,602531100,20600,20600,20600,20600,0
|
|
20241101,171800,602531100,20600,20600,20600,20600,0
|
|
20241101,171700,602531100,20600,20600,20600,20600,0
|
|
20241101,171600,602531100,20600,20600,20600,20600,0
|
|
20241101,171500,602531100,20600,20600,20600,20600,0
|
|
20241101,171400,602531100,20600,20600,20600,20600,0
|
|
20241101,171300,602531100,20600,20600,20600,20600,391
|
|
20241101,171200,602531100,20600,20600,20600,20600,0
|
|
20241101,171100,602531100,20600,20600,20600,20600,0
|
|
20241101,171000,602531100,20600,20600,20600,20600,0
|
|
20241101,170900,602531100,20600,20600,20600,20600,0
|
|
20241101,170800,602531100,20600,20600,20600,20600,0
|
|
20241101,170700,602531100,20600,20600,20600,20600,0
|
|
20241101,170600,602531100,20600,20600,20600,20600,0
|
|
20241101,170500,602531100,20600,20600,20600,20600,0
|
|
20241101,170400,602531100,20600,20600,20600,20600,0
|
|
20241101,170300,602531100,20600,20600,20600,20600,0
|
|
20241101,170200,602531100,20600,20600,20600,20600,0
|
|
20241101,170100,602531100,20600,20600,20600,20600,0
|
|
20241101,170000,602531100,20600,20600,20600,20600,0
|
|
20241101,165900,602531100,20600,20600,20600,20600,0
|
|
20241101,165800,602531100,20600,20600,20600,20600,0
|
|
20241101,165700,602531100,20600,20600,20600,20600,0
|
|
20241101,165600,602531100,20600,20600,20600,20600,0
|
|
20241101,165500,602531100,20600,20600,20600,20600,0
|
|
20241101,165400,602531100,20600,20600,20600,20600,0
|
|
20241101,165300,602531100,20600,20600,20600,20600,0
|
|
20241101,165200,602531100,20600,20600,20600,20600,0
|
|
20241101,165100,602531100,20600,20600,20600,20600,0
|
|
20241101,165000,602531100,20600,20600,20600,20600,0
|
|
20241101,164900,602531100,20600,20600,20600,20600,0
|
|
20241101,164800,602531100,20600,20600,20600,20600,0
|
|
20241101,164700,602531100,20600,20600,20600,20600,0
|
|
20241101,164600,602531100,20600,20600,20600,20600,0
|
|
20241101,164500,602531100,20600,20600,20600,20600,0
|
|
20241101,164400,602531100,20600,20600,20600,20600,0
|
|
20241101,164300,602531100,20600,20600,20600,20600,391
|
|
20241101,164200,602531100,20600,20600,20600,20600,0
|
|
20241101,164100,602531100,20600,20600,20600,20600,0
|
|
20241101,164000,602531100,20600,20600,20600,20600,0
|
|
20241101,163900,602531100,20600,20600,20600,20600,0
|
|
20241101,163800,602531100,20600,20600,20600,20600,0
|
|
20241101,163700,602531100,20600,20600,20600,20600,0
|
|
20241101,163600,602531100,20600,20600,20600,20600,0
|
|
20241101,163500,602531100,20600,20600,20600,20600,0
|
|
20241101,163400,602531100,20600,20600,20600,20600,0
|
|
20241101,163300,602531100,20600,20600,20600,20600,0
|
|
20241101,163200,602531100,20600,20600,20600,20600,0
|
|
20241101,163100,602531100,20600,20600,20600,20600,0
|
|
20241101,163000,602531100,20600,20600,20600,20600,0
|
|
20241101,162900,602531100,20600,20600,20600,20600,0
|
|
20241101,162800,602531100,20600,20600,20600,20600,0
|
|
20241101,162700,602531100,20600,20600,20600,20600,0
|
|
20241101,162600,602531100,20600,20600,20600,20600,0
|
|
20241101,162500,602531100,20600,20600,20600,20600,0
|
|
20241101,162400,602531100,20600,20600,20600,20600,0
|
|
20241101,162300,602531100,20600,20600,20600,20600,0
|
|
20241101,162200,602531100,20600,20600,20600,20600,0
|
|
20241101,162100,602531100,20600,20600,20600,20600,0
|
|
20241101,162000,602531100,20600,20600,20600,20600,0
|
|
20241101,161900,602531100,20600,20600,20600,20600,0
|
|
20241101,161800,602531100,20600,20600,20600,20600,0
|
|
20241101,161700,602531100,20600,20600,20600,20600,0
|
|
20241101,161600,602531100,20600,20600,20600,20600,0
|
|
20241101,161500,602531100,20600,20600,20600,20600,0
|
|
20241101,161400,602531100,20600,20600,20600,20600,0
|
|
20241101,161300,602531100,20600,20600,20600,20600,391
|
|
20241101,161200,602531100,20600,20600,20600,20600,0
|
|
20241101,161100,602531100,20600,20600,20600,20600,0
|
|
20241101,161000,602531100,20600,20600,20600,20600,0
|
|
20241101,160900,602531100,20600,20600,20600,20600,0
|
|
20241101,160800,602531100,20600,20600,20600,20600,0
|
|
20241101,160700,602531100,20600,20600,20600,20600,0
|
|
20241101,160600,602531100,20600,20600,20600,20600,0
|
|
20241101,160500,602531100,20600,20600,20600,20600,0
|
|
20241101,160400,602531100,20600,20600,20600,20600,0
|
|
20241101,160300,602531100,20600,20600,20600,20600,0
|
|
20241101,160200,602531100,20600,20600,20600,20600,0
|
|
20241101,160100,602531100,20600,20600,20600,20600,0
|
|
20241101,160000,602531100,20600,20600,20600,20600,0
|
|
20241101,155900,602531100,20600,20600,20600,20600,0
|
|
20241101,155800,602531100,20600,20600,20600,20600,0
|
|
20241101,155700,602531100,20600,20600,20600,20600,0
|
|
20241101,155600,602531100,20600,20600,20600,20600,0
|
|
20241101,155500,602531100,20600,20600,20600,20600,0
|
|
20241101,155400,602531100,20600,20600,20600,20600,0
|
|
20241101,155300,602531100,20600,20600,20600,20600,0
|
|
20241101,155200,602531100,20600,20600,20600,20600,0
|
|
20241101,155100,602531100,20600,20600,20600,20600,0
|
|
20241101,155000,602531100,20600,20600,20600,20600,0
|
|
20241101,154900,602531100,20600,20600,20600,20600,0
|
|
20241101,154800,602531100,20600,20600,20600,20600,0
|
|
20241101,154700,602531100,20600,20600,20600,20600,0
|
|
20241101,154600,602531100,20600,20600,20600,20600,0
|
|
20241101,154500,602531100,20600,20600,20600,20600,0
|
|
20241101,154400,602531100,20600,20600,20600,20600,0
|
|
20241101,154300,602531100,20600,20600,20600,20600,391
|
|
20241101,154200,602531100,20600,20600,20600,20600,0
|
|
20241101,154100,602531100,20600,20600,20600,20600,0
|
|
20241101,154000,602531100,20600,20600,20600,20600,0
|
|
20241101,153900,602531100,20600,20600,20600,20600,0
|
|
20241101,153800,602531100,20600,20600,20600,20600,0
|
|
20241101,153700,602531100,20600,20600,20600,20600,0
|
|
20241101,153600,602531100,20600,20600,20600,20600,0
|
|
20241101,153500,602531100,20600,20600,20600,20600,0
|
|
20241101,153400,602531100,20600,20600,20600,20600,0
|
|
20241101,153300,602531100,20600,20600,20600,20600,0
|
|
20241101,153200,602531100,20600,20600,20600,20600,0
|
|
20241101,153100,602531100,20600,20600,20600,20600,0
|
|
20241101,153000,602531100,20600,20600,20600,20600,391
|
|
20241101,152900,594476500,20600,20600,20600,20600,0
|
|
20241101,152800,594476500,20600,20600,20600,20600,0
|
|
20241101,152700,594476500,20600,20600,20600,20600,0
|
|
20241101,152600,594476500,20600,20600,20600,20600,0
|
|
20241101,152500,594476500,20600,20600,20600,20600,0
|
|
20241101,152400,594476500,20600,20600,20600,20600,0
|
|
20241101,152300,594476500,20600,20600,20600,20600,0
|
|
20241101,152200,594476500,20600,20600,20600,20600,0
|
|
20241101,152100,594476500,20600,20600,20600,20600,0
|
|
20241101,152000,594476500,20600,20600,20600,20600,0
|
|
20241101,151900,594476500,20600,20600,20600,20600,9
|
|
20241101,151800,594291100,20600,20600,20600,20600,6
|
|
20241101,151700,594167500,20700,20650,20700,20650,300
|
|
20241101,151600,587964650,20600,20600,20600,20600,0
|
|
20241101,151500,587964650,20600,20600,20600,20600,156
|
|
20241101,151400,584751050,20600,20600,20600,20600,0
|
|
20241101,151300,584751050,20600,20600,20600,20600,0
|
|
20241101,151200,584751050,20600,20600,20600,20600,0
|
|
20241101,151100,584751050,20600,20650,20650,20600,167
|
|
20241101,151000,581305850,20600,20600,20600,20600,0
|
|
20241101,150900,581305850,20600,20600,20600,20600,0
|
|
20241101,150800,581305850,20600,20600,20600,20600,20
|
|
20241101,150700,580893850,20600,20600,20600,20600,80
|
|
20241101,150600,579245850,20600,20600,20600,20600,988
|
|
20241101,150500,558893050,20600,20600,20600,20600,157
|
|
20241101,150400,555658850,20650,20650,20650,20650,10
|
|
20241101,150300,555452350,20650,20650,20650,20650,1
|
|
20241101,150200,555431700,20650,20650,20650,20650,0
|
|
20241101,150100,555431700,20650,20650,20650,20650,0
|
|
20241101,150000,555431700,20650,20650,20650,20650,0
|
|
20241101,145900,555431700,20650,20650,20650,20650,17
|
|
20241101,145800,555080650,20600,20600,20600,20600,70
|
|
20241101,145700,553638650,20650,20650,20650,20650,0
|
|
20241101,145600,553638650,20650,20650,20650,20650,0
|
|
20241101,145500,553638650,20650,20650,20650,20650,0
|
|
20241101,145400,553638650,20650,20650,20650,20650,0
|
|
20241101,145300,553638650,20650,20650,20650,20650,2
|
|
20241101,145200,553597350,20650,20650,20650,20650,0
|
|
20241101,145100,553597350,20650,20650,20650,20650,1
|
|
20241101,145000,553576700,20650,20650,20650,20650,0
|
|
20241101,144900,553576700,20650,20650,20650,20650,1
|
|
20241101,144800,553556050,20650,20650,20650,20650,3
|
|
20241101,144700,553494100,20650,20650,20650,20650,0
|
|
20241101,144600,553494100,20650,20650,20650,20650,0
|
|
20241101,144500,553494100,20650,20650,20650,20650,0
|
|
20241101,144400,553494100,20650,20650,20650,20650,46
|
|
20241101,144300,552544200,20700,20700,20700,20700,0
|
|
20241101,144200,552544200,20700,20700,20700,20700,0
|
|
20241101,144100,552544200,20700,20700,20700,20700,0
|
|
20241101,144000,552544200,20700,20700,20700,20700,0
|
|
20241101,143900,552544200,20700,20700,20700,20700,0
|
|
20241101,143800,552544200,20700,20700,20700,20700,0
|
|
20241101,143700,552544200,20700,20700,20700,20700,0
|
|
20241101,143600,552544200,20700,20700,20700,20700,0
|
|
20241101,143500,552544200,20700,20700,20700,20700,68
|
|
20241101,143400,551136600,20700,20700,20700,20700,1
|
|
20241101,143300,551115900,20650,20650,20650,20650,0
|
|
20241101,143200,551115900,20650,20650,20650,20650,45
|
|
20241101,143100,550186650,20650,20650,20650,20650,92
|
|
20241101,143000,548286850,20600,20600,20600,20600,0
|
|
20241101,142900,548286850,20600,20650,20650,20600,50
|
|
20241101,142800,547255350,20600,20600,20600,20600,0
|
|
20241101,142700,547255350,20600,20600,20600,20600,0
|
|
20241101,142600,547255350,20600,20600,20600,20600,21
|
|
20241101,142500,546822750,20600,20600,20600,20600,0
|
|
20241101,142400,546822750,20600,20600,20600,20600,0
|
|
20241101,142300,546822750,20600,20600,20600,20600,19
|
|
20241101,142200,546431350,20600,20600,20600,20600,0
|
|
20241101,142100,546431350,20600,20600,20600,20600,0
|
|
20241101,142000,546431350,20600,20600,20600,20600,20
|
|
20241101,141900,546019350,20600,20600,20600,20600,0
|
|
20241101,141800,546019350,20600,20600,20600,20600,20
|
|
20241101,141700,545607350,20650,20650,20650,20650,1
|
|
20241101,141600,545586700,20600,20600,20600,20600,0
|
|
20241101,141500,545586700,20600,20600,20600,20600,23
|
|
20241101,141400,545112900,20600,20600,20600,20600,0
|
|
20241101,141300,545112900,20600,20600,20600,20600,0
|
|
20241101,141200,545112900,20600,20600,20600,20600,17
|
|
20241101,141100,544762700,20600,20600,20600,20600,0
|
|
20241101,141000,544762700,20600,20600,20600,20600,0
|
|
20241101,140900,544762700,20600,20600,20600,20600,22
|
|
20241101,140800,544309500,20600,20600,20600,20600,0
|
|
20241101,140700,544309500,20600,20600,20600,20600,0
|
|
20241101,140600,544309500,20600,20600,20600,20600,18
|
|
20241101,140500,543938700,20650,20650,20650,20650,0
|
|
20241101,140400,543938700,20650,20650,20650,20650,1
|
|
20241101,140300,543918050,20600,20600,20600,20600,21
|
|
20241101,140200,543485450,20600,20600,20600,20600,0
|
|
20241101,140100,543485450,20600,20600,20600,20600,0
|
|
20241101,140000,543485450,20600,20600,20600,20600,19
|
|
20241101,135900,543094050,20650,20650,20650,20650,0
|
|
20241101,135800,543094050,20650,20650,20650,20650,46
|
|
20241101,135700,542144150,20600,20600,20600,20600,22
|
|
20241101,135600,541690950,20650,20650,20650,20650,0
|
|
20241101,135500,541690950,20650,20650,20650,20650,54
|
|
20241101,135400,540575850,20600,20600,20600,20600,458
|
|
20241101,135300,531141050,20650,20650,20650,20650,0
|
|
20241101,135200,531141050,20650,20650,20650,20650,101
|
|
20241101,135100,529055400,20600,20600,20600,20600,22
|
|
20241101,135000,528602200,20650,20650,20650,20650,0
|
|
20241101,134900,528602200,20650,20650,20650,20650,100
|
|
20241101,134800,526537200,20600,20600,20600,20600,18
|
|
20241101,134700,526166400,20600,20600,20600,20600,0
|
|
20241101,134600,526166400,20600,20600,20600,20600,0
|
|
20241101,134500,526166400,20600,20600,20600,20600,315
|
|
20241101,134400,519677400,20600,20600,20600,20600,298
|
|
20241101,134300,513538600,20600,20600,20600,20600,15
|
|
20241101,134200,513229600,20550,20550,20550,20550,20
|
|
20241101,134100,512818600,20600,20600,20600,20600,5
|
|
20241101,134000,512715600,20600,20600,20600,20600,1
|
|
20241101,133900,512695000,20550,20550,20550,20550,187
|
|
20241101,133800,508852150,20550,20550,20550,20550,0
|
|
20241101,133700,508852150,20550,20600,20600,20550,551
|
|
20241101,133600,497529050,20600,20600,20600,20600,0
|
|
20241101,133500,497529050,20600,20600,20600,20600,120
|
|
20241101,133400,495057050,20600,20600,20600,20600,1393
|
|
20241101,133300,466361250,20600,20600,20600,20600,23
|
|
20241101,133200,465887450,20600,20600,20600,20600,0
|
|
20241101,133100,465887450,20600,20600,20600,20600,0
|
|
20241101,133000,465887450,20600,20600,20600,20600,17
|
|
20241101,132900,465537250,20650,20650,20650,20650,10
|
|
20241101,132800,465330750,20600,20600,20600,20600,153
|
|
20241101,132700,462178950,20600,20600,20600,20600,23
|
|
20241101,132600,461705150,20650,20650,20650,20650,6
|
|
20241101,132500,461581250,20600,20600,20600,20600,0
|
|
20241101,132400,461581250,20600,20600,20600,20600,17
|
|
20241101,132300,461231050,20650,20650,20650,20650,5
|
|
20241101,132200,461127800,20600,20600,20600,20600,0
|
|
20241101,132100,461127800,20600,20600,20600,20600,34
|
|
20241101,132000,460427400,20600,20600,20600,20600,0
|
|
20241101,131900,460427400,20600,20600,20600,20600,36
|
|
20241101,131800,459685800,20650,20600,20650,20600,41
|
|
20241101,131700,458841150,20600,20600,20600,20600,10
|
|
20241101,131600,458635150,20600,20600,20600,20600,220
|
|
20241101,131500,454103150,20550,20550,20550,20550,20
|
|
20241101,131400,453692150,20550,20600,20600,20550,5
|
|
20241101,131300,453589200,20600,20600,20600,20600,823
|
|
20241101,131200,436635400,20600,20600,20600,20600,20
|
|
20241101,131100,436223400,20650,20650,20650,20650,0
|
|
20241101,131000,436223400,20650,20650,20650,20650,75
|
|
20241101,130900,434674650,20600,20600,20600,20600,24
|
|
20241101,130800,434180250,20650,20650,20650,20650,0
|
|
20241101,130700,434180250,20650,20650,20650,20650,6
|
|
20241101,130600,434056350,20600,20650,20650,20600,106
|
|
20241101,130500,431868250,20650,20650,20650,20650,0
|
|
20241101,130400,431868250,20650,20600,20650,20600,33
|
|
20241101,130300,431187850,20600,20600,20600,20600,1
|
|
20241101,130200,431167250,20600,20600,20600,20600,0
|
|
20241101,130100,431167250,20600,20600,20600,20600,19
|
|
20241101,130000,430775850,20650,20650,20650,20650,1
|
|
20241101,125900,430755200,20600,20600,20600,20600,0
|
|
20241101,125800,430755200,20600,20600,20600,20600,24
|
|
20241101,125700,430260800,20600,20600,20600,20600,0
|
|
20241101,125600,430260800,20600,20600,20600,20600,0
|
|
20241101,125500,430260800,20600,20600,20600,20600,66
|
|
20241101,125400,428901200,20600,20600,20600,20600,0
|
|
20241101,125300,428901200,20600,20600,20600,20600,0
|
|
20241101,125200,428901200,20600,20600,20600,20600,24
|
|
20241101,125100,428406800,20600,20600,20600,20600,0
|
|
20241101,125000,428406800,20600,20600,20600,20600,0
|
|
20241101,124900,428406800,20600,20600,20600,20600,16
|
|
20241101,124800,428077200,20600,20600,20600,20600,0
|
|
20241101,124700,428077200,20600,20600,20600,20600,0
|
|
20241101,124600,428077200,20600,20600,20600,20600,23
|
|
20241101,124500,427603400,20650,20650,20650,20650,0
|
|
20241101,124400,427603400,20650,20650,20650,20650,1
|
|
20241101,124300,427582750,20600,20600,20600,20600,21
|
|
20241101,124200,427150150,20600,20600,20600,20600,0
|
|
20241101,124100,427150150,20600,20600,20600,20600,0
|
|
20241101,124000,427150150,20600,20600,20600,20600,22
|
|
20241101,123900,426696950,20650,20650,20650,20650,2
|
|
20241101,123800,426655650,20650,20650,20650,20650,10
|
|
20241101,123700,426449150,20600,20600,20600,20600,18
|
|
20241101,123600,426078350,20650,20600,20650,20600,60
|
|
20241101,123500,424841850,20600,20600,20600,20600,0
|
|
20241101,123400,424841850,20600,20600,20600,20600,22
|
|
20241101,123300,424388650,20600,20600,20600,20600,0
|
|
20241101,123200,424388650,20600,20600,20600,20600,0
|
|
20241101,123100,424388650,20600,20600,20600,20600,18
|
|
20241101,123000,424017850,20650,20650,20650,20650,1
|
|
20241101,122900,423997200,20600,20600,20600,20600,0
|
|
20241101,122800,423997200,20600,20600,20600,20600,20
|
|
20241101,122700,423585200,20600,20600,20600,20600,0
|
|
20241101,122600,423585200,20600,20600,20600,20600,0
|
|
20241101,122500,423585200,20600,20600,20600,20600,120
|
|
20241101,122400,421113200,20650,20650,20650,20650,0
|
|
20241101,122300,421113200,20650,20650,20650,20650,0
|
|
20241101,122200,421113200,20650,20650,20650,20650,0
|
|
20241101,122100,421113200,20650,20650,20650,20650,50
|
|
20241101,122000,420080700,20650,20650,20650,20650,5
|
|
20241101,121900,419977450,20600,20600,20600,20600,16
|
|
20241101,121800,419647850,20600,20600,20600,20600,0
|
|
20241101,121700,419647850,20600,20600,20600,20600,0
|
|
20241101,121600,419647850,20600,20600,20600,20600,20
|
|
20241101,121500,419235850,20650,20650,20650,20650,92
|
|
20241101,121400,417336050,20650,20650,20650,20650,0
|
|
20241101,121300,417336050,20650,20600,20650,20600,21
|
|
20241101,121200,416903400,20600,20600,20600,20600,0
|
|
20241101,121100,416903400,20600,20600,20600,20600,0
|
|
20241101,121000,416903400,20600,20600,20600,20600,23
|
|
20241101,120900,416429600,20600,20600,20600,20600,0
|
|
20241101,120800,416429600,20600,20600,20600,20600,0
|
|
20241101,120700,416429600,20600,20600,20600,20600,17
|
|
20241101,120600,416079400,20600,20600,20600,20600,0
|
|
20241101,120500,416079400,20600,20600,20600,20600,0
|
|
20241101,120400,416079400,20600,20600,20600,20600,23
|
|
20241101,120300,415605600,20600,20600,20600,20600,0
|
|
20241101,120200,415605600,20600,20600,20600,20600,0
|
|
20241101,120100,415605600,20600,20600,20600,20600,17
|
|
20241101,120000,415255400,20600,20600,20600,20600,0
|
|
20241101,115900,415255400,20600,20600,20600,20600,0
|
|
20241101,115800,415255400,20600,20600,20600,20600,20
|
|
20241101,115700,414843400,20600,20600,20600,20600,0
|
|
20241101,115600,414843400,20600,20600,20600,20600,0
|
|
20241101,115500,414843400,20600,20600,20600,20600,21
|
|
20241101,115400,414410800,20600,20600,20600,20600,0
|
|
20241101,115300,414410800,20600,20600,20600,20600,24
|
|
20241101,115200,413916400,20600,20600,20600,20600,0
|
|
20241101,115100,413916400,20600,20600,20600,20600,0
|
|
20241101,115000,413916400,20600,20600,20600,20600,16
|
|
20241101,114900,413586800,20600,20600,20600,20600,0
|
|
20241101,114800,413586800,20600,20600,20600,20600,0
|
|
20241101,114700,413586800,20600,20600,20600,20600,22
|
|
20241101,114600,413133600,20650,20650,20650,20650,21
|
|
20241101,114500,412699950,20650,20650,20650,20650,30
|
|
20241101,114400,412080450,20650,20600,20650,20600,48
|
|
20241101,114300,411090150,20650,20650,20650,20650,30
|
|
20241101,114200,410470650,20650,20650,20650,20650,30
|
|
20241101,114100,409851150,20600,20600,20600,20600,21
|
|
20241101,114000,409418550,20600,20600,20600,20600,0
|
|
20241101,113900,409418550,20600,20600,20600,20600,0
|
|
20241101,113800,409418550,20600,20600,20650,20600,38
|
|
20241101,113700,408635700,20650,20650,20650,20650,21
|
|
20241101,113600,408202050,20650,20650,20650,20650,1
|
|
20241101,113500,408181400,20600,20600,20600,20600,22
|
|
20241101,113400,407728200,20600,20600,20600,20600,1
|
|
20241101,113300,407707600,20650,20650,20650,20650,10
|
|
20241101,113200,407501100,20650,20650,20650,20650,0
|
|
20241101,113100,407501100,20650,20650,20650,20650,18
|
|
20241101,113000,407129400,20550,20550,20550,20550,0
|
|
20241101,112900,407129400,20550,20600,20650,20550,1520
|
|
20241101,112800,375831950,20650,20600,20650,20600,10
|
|
20241101,112700,375625700,20600,20600,20600,20600,0
|
|
20241101,112600,375625700,20600,20600,20600,20600,20
|
|
20241101,112500,375213700,20650,20650,20650,20650,1
|
|
20241101,112400,375193050,20600,20600,20600,20600,0
|
|
20241101,112300,375193050,20600,20600,20600,20600,23
|
|
20241101,112200,374719250,20600,20600,20600,20600,0
|
|
20241101,112100,374719250,20600,20600,20600,20600,0
|
|
20241101,112000,374719250,20600,20600,20600,20600,17
|
|
20241101,111900,374369050,20600,20600,20600,20600,8
|
|
20241101,111800,374204250,20600,20600,20600,20600,0
|
|
20241101,111700,374204250,20600,20600,20600,20600,24
|
|
20241101,111600,373709850,20650,20650,20650,20650,1
|
|
20241101,111500,373689200,20600,20600,20600,20600,0
|
|
20241101,111400,373689200,20600,20600,20650,20600,79
|
|
20241101,111300,372058750,20600,20600,20600,20600,0
|
|
20241101,111200,372058750,20600,20600,20600,20600,16
|
|
20241101,111100,371729150,20600,20650,20650,20600,31
|
|
20241101,111000,371090050,20600,20600,20600,20600,0
|
|
20241101,110900,371090050,20600,20600,20600,20600,0
|
|
20241101,110800,371090050,20600,20600,20600,20600,19
|
|
20241101,110700,370698650,20600,20600,20600,20600,0
|
|
20241101,110600,370698650,20600,20600,20600,20600,0
|
|
20241101,110500,370698650,20600,20600,20600,20600,21
|
|
20241101,110400,370266050,20650,20650,20650,20650,47
|
|
20241101,110300,369295500,20650,20650,20650,20650,400
|
|
20241101,110200,361035500,20600,20650,20650,20600,22
|
|
20241101,110100,360582150,20650,20650,20650,20650,0
|
|
20241101,110000,360582150,20650,20650,20650,20650,0
|
|
20241101,105900,360582150,20650,20650,20650,20650,570
|
|
20241101,105800,348811650,20650,20650,20650,20650,0
|
|
20241101,105700,348811650,20650,20650,20650,20650,0
|
|
20241101,105600,348811650,20650,20650,20650,20650,16
|
|
20241101,105500,348481250,20650,20600,20650,20600,21
|
|
20241101,105400,348047650,20650,20650,20650,20650,0
|
|
20241101,105300,348047650,20650,20650,20650,20650,0
|
|
20241101,105200,348047650,20650,20650,20650,20650,25
|
|
20241101,105100,347531400,20700,20700,20700,20700,0
|
|
20241101,105000,347531400,20700,20700,20700,20700,0
|
|
20241101,104900,347531400,20700,20650,20700,20650,500
|
|
20241101,104800,337182600,20700,20700,20700,20700,0
|
|
20241101,104700,337182600,20700,20700,20700,20700,0
|
|
20241101,104600,337182600,20700,20650,20700,20650,273
|
|
20241101,104500,331545100,20650,20650,20650,20650,0
|
|
20241101,104400,331545100,20650,20650,20650,20650,18
|
|
20241101,104300,331173400,20650,20650,20650,20650,230
|
|
20241101,104200,326423900,20650,20650,20650,20650,1
|
|
20241101,104100,326403250,20600,20600,20600,20600,23
|
|
20241101,104000,325929450,20600,20600,20600,20600,0
|
|
20241101,103900,325929450,20600,20600,20600,20600,17
|
|
20241101,103800,325579250,20600,20600,20600,20600,0
|
|
20241101,103700,325579250,20600,20600,20600,20600,0
|
|
20241101,103600,325579250,20600,20600,20600,20600,682
|
|
20241101,103500,311530050,20600,20600,20600,20600,146
|
|
20241101,103400,308522450,20650,20650,20650,20650,0
|
|
20241101,103300,308522450,20650,20650,20650,20650,414
|
|
20241101,103200,299973350,20700,20700,20700,20700,9
|
|
20241101,103100,299787050,20700,20650,20700,20650,73
|
|
20241101,103000,298279550,20650,20600,20650,20600,193
|
|
20241101,102900,294302700,20650,20650,20650,20650,1
|
|
20241101,102800,294282050,20600,20600,20600,20600,0
|
|
20241101,102700,294282050,20600,20600,20600,20600,18
|
|
20241101,102600,293911250,20600,20600,20600,20600,20
|
|
20241101,102500,293499250,20600,20600,20600,20600,5
|
|
20241101,102400,293396250,20550,20550,20550,20550,21
|
|
20241101,102300,292964700,20550,20550,20550,20550,0
|
|
20241101,102200,292964700,20550,20550,20550,20550,0
|
|
20241101,102100,292964700,20550,20550,20550,20550,19
|
|
20241101,102000,292574250,20550,20550,20550,20550,0
|
|
20241101,101900,292574250,20550,20550,20550,20550,0
|
|
20241101,101800,292574250,20550,20550,20550,20550,20
|
|
20241101,101700,292163250,20550,20600,20600,20550,1483
|
|
20241101,101600,261682600,20600,20600,20600,20600,13
|
|
20241101,101500,261414800,20550,20600,20600,20550,25
|
|
20241101,101400,260900800,20550,20550,20550,20550,0
|
|
20241101,101300,260900800,20550,20550,20550,20550,0
|
|
20241101,101200,260900800,20550,20600,20600,20550,34
|
|
20241101,101100,260201600,20550,20550,20550,20550,0
|
|
20241101,101000,260201600,20550,20550,20550,20550,0
|
|
20241101,100900,260201600,20550,20550,20550,20550,26
|
|
20241101,100800,259667300,20550,20600,20600,20550,51
|
|
20241101,100700,258618200,20600,20600,20600,20600,0
|
|
20241101,100600,258618200,20600,20550,20600,20550,54
|
|
20241101,100500,257507300,20600,20600,20600,20600,0
|
|
20241101,100400,257507300,20600,20600,20600,20600,217
|
|
20241101,100300,253037100,20550,20600,20600,20550,21
|
|
20241101,100200,252605300,20600,20600,20600,20600,0
|
|
20241101,100100,252605300,20600,20550,20600,20550,637
|
|
20241101,100000,239514450,20550,20550,20550,20550,22
|
|
20241101,095900,239062350,20600,20600,20600,20600,0
|
|
20241101,095800,239062350,20600,20600,20600,20600,0
|
|
20241101,095700,239062350,20600,20550,20600,20550,601
|
|
20241101,095600,226711750,20550,20550,20550,20550,404
|
|
20241101,095500,218409550,20550,20550,20700,20500,1313
|
|
20241101,095400,191426100,20600,20600,20600,20550,237
|
|
20241101,095300,186544950,20600,20600,20600,20600,277
|
|
20241101,095200,180838750,20600,20650,20650,20600,249
|
|
20241101,095100,175709250,20600,20650,20650,20600,37
|
|
20241101,095000,174947000,20650,20650,20650,20600,980
|
|
20241101,094900,154726700,20700,20700,20700,20700,29
|
|
20241101,094800,154126400,20700,20650,20700,20650,76
|
|
20241101,094700,152556200,20700,20700,20700,20700,2
|
|
20241101,094600,152514800,20750,20700,20750,20700,321
|
|
20241101,094500,145867400,20750,20700,20750,20700,378
|
|
20241101,094400,138042750,20750,20700,20750,20700,201
|
|
20241101,094300,133882000,20700,20750,20750,20700,101
|
|
20241101,094200,131791250,20750,20750,20750,20750,2
|
|
20241101,094100,131749750,20750,20750,20750,20750,0
|
|
20241101,094000,131749750,20750,20800,20800,20750,108
|
|
20241101,093900,129508400,20850,20850,20850,20850,0
|
|
20241101,093800,129508400,20850,20850,20850,20850,0
|
|
20241101,093700,129508400,20850,20850,20850,20850,2
|
|
20241101,093600,129466700,20800,20900,20900,20800,61
|
|
20241101,093500,128197800,20800,20800,20800,20800,16
|
|
20241101,093400,127865000,20800,20800,20800,20800,129
|
|
20241101,093300,125181800,20800,20800,20800,20800,0
|
|
20241101,093200,125181800,20800,20800,20800,20800,0
|
|
20241101,093100,125181800,20800,20800,20800,20800,54
|
|
20241101,093000,124058600,20800,20800,20800,20800,1
|
|
20241101,092900,124037800,20750,20750,20750,20750,0
|
|
20241101,092800,124037800,20750,20750,20750,20750,0
|
|
20241101,092700,124037800,20750,20750,20750,20750,20
|
|
20241101,092600,123622800,20750,20750,20750,20750,37
|
|
20241101,092500,122855050,20750,20750,20750,20750,0
|
|
20241101,092400,122855050,20750,20750,20750,20750,210
|
|
20241101,092300,118497550,20800,20800,20800,20800,0
|
|
20241101,092200,118497550,20800,20800,20800,20800,0
|
|
20241101,092100,118497550,20800,20800,20800,20800,0
|
|
20241101,092000,118497550,20800,20800,20800,20800,600
|
|
20241101,091900,106017550,20850,20900,20900,20850,68
|
|
20241101,091800,104599700,21000,21000,21000,21000,0
|
|
20241101,091700,104599700,21000,20900,21000,20850,264
|
|
20241101,091600,99093300,21000,21000,21000,21000,0
|
|
20241101,091500,99093300,21000,21000,21000,21000,0
|
|
20241101,091400,99093300,21000,21000,21000,21000,0
|
|
20241101,091300,99093300,21000,21000,21000,21000,0
|
|
20241101,091200,99093300,21000,21000,21000,21000,0
|
|
20241101,091100,99093300,21000,20900,21000,20900,123
|
|
20241101,091000,96520300,20900,20900,20900,20900,0
|
|
20241101,090900,96520300,20900,20900,20900,20900,55
|
|
20241101,090800,95370800,21000,21000,21000,21000,500
|
|
20241101,090700,84870800,21050,21050,21050,21050,30
|
|
20241101,090600,84239300,21050,21000,21050,21000,322
|
|
20241101,090500,77467150,20900,20900,20900,20900,490
|
|
20241101,090400,67226150,21050,21000,21050,21000,164
|
|
20241101,090300,63775450,21000,21050,21050,21000,1230
|
|
20241101,090200,37910450,21000,20750,21000,20750,1208
|
|
20241101,090100,12544600,20700,20700,20700,20700,0
|
|
20241101,090000,12544600,20700,20650,20700,20650,607
|