658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,195500,460543750,20300,20300,20300,20300,1387
|
|
20241101,195400,460543750,20300,20300,20300,20300,0
|
|
20241101,195300,460543750,20300,20300,20300,20300,0
|
|
20241101,195200,460543750,20300,20300,20300,20300,0
|
|
20241101,195100,460543750,20300,20300,20300,20300,0
|
|
20241101,195000,460543750,20300,20300,20300,20300,0
|
|
20241101,194900,460543750,20300,20300,20300,20300,0
|
|
20241101,194800,460543750,20300,20300,20300,20300,0
|
|
20241101,194700,460543750,20300,20300,20300,20300,0
|
|
20241101,194600,460543750,20300,20300,20300,20300,0
|
|
20241101,194500,460543750,20300,20300,20300,20300,0
|
|
20241101,194400,460543750,20300,20300,20300,20300,0
|
|
20241101,194300,460543750,20300,20300,20300,20300,0
|
|
20241101,194200,460543750,20300,20300,20300,20300,0
|
|
20241101,194100,460543750,20300,20300,20300,20300,0
|
|
20241101,194000,460543750,20300,20300,20300,20300,0
|
|
20241101,193900,460543750,20300,20300,20300,20300,0
|
|
20241101,193800,460543750,20300,20300,20300,20300,0
|
|
20241101,193700,460543750,20300,20300,20300,20300,0
|
|
20241101,193600,460543750,20300,20300,20300,20300,0
|
|
20241101,193500,460543750,20300,20300,20300,20300,0
|
|
20241101,193400,460543750,20300,20300,20300,20300,0
|
|
20241101,193300,460543750,20300,20300,20300,20300,0
|
|
20241101,193200,460543750,20300,20300,20300,20300,0
|
|
20241101,193100,460543750,20300,20300,20300,20300,0
|
|
20241101,193000,460543750,20300,20300,20300,20300,0
|
|
20241101,192900,460543750,20300,20300,20300,20300,0
|
|
20241101,192800,460543750,20300,20300,20300,20300,0
|
|
20241101,192700,460543750,20300,20300,20300,20300,0
|
|
20241101,192600,460543750,20300,20300,20300,20300,0
|
|
20241101,192500,460543750,20300,20300,20300,20300,1387
|
|
20241101,192400,460543750,20300,20300,20300,20300,0
|
|
20241101,192300,460543750,20300,20300,20300,20300,0
|
|
20241101,192200,460543750,20300,20300,20300,20300,0
|
|
20241101,192100,460543750,20300,20300,20300,20300,0
|
|
20241101,192000,460543750,20300,20300,20300,20300,0
|
|
20241101,191900,460543750,20300,20300,20300,20300,0
|
|
20241101,191800,460543750,20300,20300,20300,20300,0
|
|
20241101,191700,460543750,20300,20300,20300,20300,0
|
|
20241101,191600,460543750,20300,20300,20300,20300,0
|
|
20241101,191500,460543750,20300,20300,20300,20300,0
|
|
20241101,191400,460543750,20300,20300,20300,20300,0
|
|
20241101,191300,460543750,20300,20300,20300,20300,0
|
|
20241101,191200,460543750,20300,20300,20300,20300,0
|
|
20241101,191100,460543750,20300,20300,20300,20300,0
|
|
20241101,191000,460543750,20300,20300,20300,20300,0
|
|
20241101,190900,460543750,20300,20300,20300,20300,0
|
|
20241101,190800,460543750,20300,20300,20300,20300,0
|
|
20241101,190700,460543750,20300,20300,20300,20300,0
|
|
20241101,190600,460543750,20300,20300,20300,20300,0
|
|
20241101,190500,460543750,20300,20300,20300,20300,0
|
|
20241101,190400,460543750,20300,20300,20300,20300,0
|
|
20241101,190300,460543750,20300,20300,20300,20300,0
|
|
20241101,190200,460543750,20300,20300,20300,20300,0
|
|
20241101,190100,460543750,20300,20300,20300,20300,0
|
|
20241101,190000,460543750,20300,20300,20300,20300,0
|
|
20241101,185900,460543750,20300,20300,20300,20300,0
|
|
20241101,185800,460543750,20300,20300,20300,20300,0
|
|
20241101,185700,460543750,20300,20300,20300,20300,0
|
|
20241101,185600,460543750,20300,20300,20300,20300,0
|
|
20241101,185500,460543750,20300,20300,20300,20300,1387
|
|
20241101,185400,460543750,20300,20300,20300,20300,0
|
|
20241101,185300,460543750,20300,20300,20300,20300,0
|
|
20241101,185200,460543750,20300,20300,20300,20300,0
|
|
20241101,185100,460543750,20300,20300,20300,20300,0
|
|
20241101,185000,460543750,20300,20300,20300,20300,0
|
|
20241101,184900,460543750,20300,20300,20300,20300,0
|
|
20241101,184800,460543750,20300,20300,20300,20300,0
|
|
20241101,184700,460543750,20300,20300,20300,20300,0
|
|
20241101,184600,460543750,20300,20300,20300,20300,0
|
|
20241101,184500,460543750,20300,20300,20300,20300,0
|
|
20241101,184400,460543750,20300,20300,20300,20300,0
|
|
20241101,184300,460543750,20300,20300,20300,20300,0
|
|
20241101,184200,460543750,20300,20300,20300,20300,0
|
|
20241101,184100,460543750,20300,20300,20300,20300,0
|
|
20241101,184000,460543750,20300,20300,20300,20300,0
|
|
20241101,183900,460543750,20300,20300,20300,20300,0
|
|
20241101,183800,460543750,20300,20300,20300,20300,0
|
|
20241101,183700,460543750,20300,20300,20300,20300,0
|
|
20241101,183600,460543750,20300,20300,20300,20300,0
|
|
20241101,183500,460543750,20300,20300,20300,20300,0
|
|
20241101,183400,460543750,20300,20300,20300,20300,0
|
|
20241101,183300,460543750,20300,20300,20300,20300,0
|
|
20241101,183200,460543750,20300,20300,20300,20300,0
|
|
20241101,183100,460543750,20300,20300,20300,20300,0
|
|
20241101,183000,460543750,20300,20300,20300,20300,0
|
|
20241101,182900,460543750,20300,20300,20300,20300,0
|
|
20241101,182800,460543750,20300,20300,20300,20300,0
|
|
20241101,182700,460543750,20300,20300,20300,20300,0
|
|
20241101,182600,460543750,20300,20300,20300,20300,0
|
|
20241101,182500,460543750,20300,20300,20300,20300,1387
|
|
20241101,182400,460543750,20300,20300,20300,20300,0
|
|
20241101,182300,460543750,20300,20300,20300,20300,0
|
|
20241101,182200,460543750,20300,20300,20300,20300,0
|
|
20241101,182100,460543750,20300,20300,20300,20300,0
|
|
20241101,182000,460543750,20300,20300,20300,20300,0
|
|
20241101,181900,460543750,20300,20300,20300,20300,0
|
|
20241101,181800,460543750,20300,20300,20300,20300,0
|
|
20241101,181700,460543750,20300,20300,20300,20300,0
|
|
20241101,181600,460543750,20300,20300,20300,20300,0
|
|
20241101,181500,460543750,20300,20300,20300,20300,0
|
|
20241101,181400,460543750,20300,20300,20300,20300,0
|
|
20241101,181300,460543750,20300,20300,20300,20300,0
|
|
20241101,181200,460543750,20300,20300,20300,20300,0
|
|
20241101,181100,460543750,20300,20300,20300,20300,0
|
|
20241101,181000,460543750,20300,20300,20300,20300,0
|
|
20241101,180900,460543750,20300,20300,20300,20300,0
|
|
20241101,180800,460543750,20300,20300,20300,20300,0
|
|
20241101,180700,460543750,20300,20300,20300,20300,0
|
|
20241101,180600,460543750,20300,20300,20300,20300,0
|
|
20241101,180500,460543750,20300,20300,20300,20300,0
|
|
20241101,180400,460543750,20300,20300,20300,20300,0
|
|
20241101,180300,460543750,20300,20300,20300,20300,0
|
|
20241101,180200,460543750,20300,20300,20300,20300,0
|
|
20241101,180100,460543750,20300,20300,20300,20300,0
|
|
20241101,180000,460543750,20300,20300,20300,20300,0
|
|
20241101,175900,460543750,20300,20300,20300,20300,0
|
|
20241101,175800,460543750,20300,20300,20300,20300,0
|
|
20241101,175700,460543750,20300,20300,20300,20300,0
|
|
20241101,175600,460543750,20300,20300,20300,20300,0
|
|
20241101,175500,460543750,20300,20300,20300,20300,1387
|
|
20241101,175400,460543750,20300,20300,20300,20300,0
|
|
20241101,175300,460543750,20300,20300,20300,20300,0
|
|
20241101,175200,460543750,20300,20300,20300,20300,0
|
|
20241101,175100,460543750,20300,20300,20300,20300,0
|
|
20241101,175000,460543750,20300,20300,20300,20300,0
|
|
20241101,174900,460543750,20300,20300,20300,20300,0
|
|
20241101,174800,460543750,20300,20300,20300,20300,0
|
|
20241101,174700,460543750,20300,20300,20300,20300,0
|
|
20241101,174600,460543750,20300,20300,20300,20300,0
|
|
20241101,174500,460543750,20300,20300,20300,20300,0
|
|
20241101,174400,460543750,20300,20300,20300,20300,0
|
|
20241101,174300,460543750,20300,20300,20300,20300,0
|
|
20241101,174200,460543750,20300,20300,20300,20300,0
|
|
20241101,174100,460543750,20300,20300,20300,20300,0
|
|
20241101,174000,460543750,20300,20300,20300,20300,0
|
|
20241101,173900,460543750,20300,20300,20300,20300,0
|
|
20241101,173800,460543750,20300,20300,20300,20300,0
|
|
20241101,173700,460543750,20300,20300,20300,20300,0
|
|
20241101,173600,460543750,20300,20300,20300,20300,0
|
|
20241101,173500,460543750,20300,20300,20300,20300,0
|
|
20241101,173400,460543750,20300,20300,20300,20300,0
|
|
20241101,173300,460543750,20300,20300,20300,20300,0
|
|
20241101,173200,460543750,20300,20300,20300,20300,0
|
|
20241101,173100,460543750,20300,20300,20300,20300,0
|
|
20241101,173000,460543750,20300,20300,20300,20300,0
|
|
20241101,172900,460543750,20300,20300,20300,20300,0
|
|
20241101,172800,460543750,20300,20300,20300,20300,0
|
|
20241101,172700,460543750,20300,20300,20300,20300,0
|
|
20241101,172600,460543750,20300,20300,20300,20300,0
|
|
20241101,172500,460543750,20300,20300,20300,20300,1387
|
|
20241101,172400,460543750,20300,20300,20300,20300,0
|
|
20241101,172300,460543750,20300,20300,20300,20300,0
|
|
20241101,172200,460543750,20300,20300,20300,20300,0
|
|
20241101,172100,460543750,20300,20300,20300,20300,0
|
|
20241101,172000,460543750,20300,20300,20300,20300,0
|
|
20241101,171900,460543750,20300,20300,20300,20300,0
|
|
20241101,171800,460543750,20300,20300,20300,20300,0
|
|
20241101,171700,460543750,20300,20300,20300,20300,0
|
|
20241101,171600,460543750,20300,20300,20300,20300,0
|
|
20241101,171500,460543750,20300,20300,20300,20300,0
|
|
20241101,171400,460543750,20300,20300,20300,20300,0
|
|
20241101,171300,460543750,20300,20300,20300,20300,0
|
|
20241101,171200,460543750,20300,20300,20300,20300,0
|
|
20241101,171100,460543750,20300,20300,20300,20300,0
|
|
20241101,171000,460543750,20300,20300,20300,20300,0
|
|
20241101,170900,460543750,20300,20300,20300,20300,0
|
|
20241101,170800,460543750,20300,20300,20300,20300,0
|
|
20241101,170700,460543750,20300,20300,20300,20300,0
|
|
20241101,170600,460543750,20300,20300,20300,20300,0
|
|
20241101,170500,460543750,20300,20300,20300,20300,0
|
|
20241101,170400,460543750,20300,20300,20300,20300,0
|
|
20241101,170300,460543750,20300,20300,20300,20300,0
|
|
20241101,170200,460543750,20300,20300,20300,20300,0
|
|
20241101,170100,460543750,20300,20300,20300,20300,0
|
|
20241101,170000,460543750,20300,20300,20300,20300,0
|
|
20241101,165900,460543750,20300,20300,20300,20300,0
|
|
20241101,165800,460543750,20300,20300,20300,20300,0
|
|
20241101,165700,460543750,20300,20300,20300,20300,0
|
|
20241101,165600,460543750,20300,20300,20300,20300,0
|
|
20241101,165500,460543750,20300,20300,20300,20300,1387
|
|
20241101,165400,460543750,20300,20300,20300,20300,0
|
|
20241101,165300,460543750,20300,20300,20300,20300,0
|
|
20241101,165200,460543750,20300,20300,20300,20300,0
|
|
20241101,165100,460543750,20300,20300,20300,20300,0
|
|
20241101,165000,460543750,20300,20300,20300,20300,0
|
|
20241101,164900,460543750,20300,20300,20300,20300,0
|
|
20241101,164800,460543750,20300,20300,20300,20300,0
|
|
20241101,164700,460543750,20300,20300,20300,20300,0
|
|
20241101,164600,460543750,20300,20300,20300,20300,0
|
|
20241101,164500,460543750,20300,20300,20300,20300,0
|
|
20241101,164400,460543750,20300,20300,20300,20300,0
|
|
20241101,164300,460543750,20300,20300,20300,20300,0
|
|
20241101,164200,460543750,20300,20300,20300,20300,0
|
|
20241101,164100,460543750,20300,20300,20300,20300,0
|
|
20241101,164000,460543750,20300,20300,20300,20300,0
|
|
20241101,163900,460543750,20300,20300,20300,20300,0
|
|
20241101,163800,460543750,20300,20300,20300,20300,0
|
|
20241101,163700,460543750,20300,20300,20300,20300,0
|
|
20241101,163600,460543750,20300,20300,20300,20300,0
|
|
20241101,163500,460543750,20300,20300,20300,20300,0
|
|
20241101,163400,460543750,20300,20300,20300,20300,0
|
|
20241101,163300,460543750,20300,20300,20300,20300,0
|
|
20241101,163200,460543750,20300,20300,20300,20300,0
|
|
20241101,163100,460543750,20300,20300,20300,20300,0
|
|
20241101,163000,460543750,20300,20300,20300,20300,0
|
|
20241101,162900,460543750,20300,20300,20300,20300,0
|
|
20241101,162800,460543750,20300,20300,20300,20300,0
|
|
20241101,162700,460543750,20300,20300,20300,20300,0
|
|
20241101,162600,460543750,20300,20300,20300,20300,0
|
|
20241101,162500,460543750,20300,20300,20300,20300,1387
|
|
20241101,162400,460543750,20300,20300,20300,20300,0
|
|
20241101,162300,460543750,20300,20300,20300,20300,0
|
|
20241101,162200,460543750,20300,20300,20300,20300,0
|
|
20241101,162100,460543750,20300,20300,20300,20300,0
|
|
20241101,162000,460543750,20300,20300,20300,20300,0
|
|
20241101,161900,460543750,20300,20300,20300,20300,0
|
|
20241101,161800,460543750,20300,20300,20300,20300,0
|
|
20241101,161700,460543750,20300,20300,20300,20300,0
|
|
20241101,161600,460543750,20300,20300,20300,20300,0
|
|
20241101,161500,460543750,20300,20300,20300,20300,0
|
|
20241101,161400,460543750,20300,20300,20300,20300,0
|
|
20241101,161300,460543750,20300,20300,20300,20300,0
|
|
20241101,161200,460543750,20300,20300,20300,20300,0
|
|
20241101,161100,460543750,20300,20300,20300,20300,0
|
|
20241101,161000,460543750,20300,20300,20300,20300,0
|
|
20241101,160900,460543750,20300,20300,20300,20300,0
|
|
20241101,160800,460543750,20300,20300,20300,20300,0
|
|
20241101,160700,460543750,20300,20300,20300,20300,0
|
|
20241101,160600,460543750,20300,20300,20300,20300,0
|
|
20241101,160500,460543750,20300,20300,20300,20300,0
|
|
20241101,160400,460543750,20300,20300,20300,20300,0
|
|
20241101,160300,460543750,20300,20300,20300,20300,0
|
|
20241101,160200,460543750,20300,20300,20300,20300,0
|
|
20241101,160100,460543750,20300,20300,20300,20300,0
|
|
20241101,160000,460543750,20300,20300,20300,20300,0
|
|
20241101,155900,460543750,20300,20300,20300,20300,0
|
|
20241101,155800,460543750,20300,20300,20300,20300,0
|
|
20241101,155700,460543750,20300,20300,20300,20300,0
|
|
20241101,155600,460543750,20300,20300,20300,20300,0
|
|
20241101,155500,460543750,20300,20300,20300,20300,1387
|
|
20241101,155400,460543750,20300,20300,20300,20300,0
|
|
20241101,155300,460543750,20300,20300,20300,20300,0
|
|
20241101,155200,460543750,20300,20300,20300,20300,0
|
|
20241101,155100,460543750,20300,20300,20300,20300,0
|
|
20241101,155000,460543750,20300,20300,20300,20300,0
|
|
20241101,154900,460543750,20300,20300,20300,20300,0
|
|
20241101,154800,460543750,20300,20300,20300,20300,0
|
|
20241101,154700,460543750,20300,20300,20300,20300,0
|
|
20241101,154600,460543750,20300,20300,20300,20300,0
|
|
20241101,154500,460543750,20300,20300,20300,20300,0
|
|
20241101,154400,460543750,20300,20300,20300,20300,0
|
|
20241101,154300,460543750,20300,20300,20300,20300,0
|
|
20241101,154200,460543750,20300,20300,20300,20300,0
|
|
20241101,154100,460543750,20300,20300,20300,20300,0
|
|
20241101,154000,460543750,20300,20300,20300,20300,0
|
|
20241101,153900,460543750,20300,20300,20300,20300,0
|
|
20241101,153800,460543750,20300,20300,20300,20300,0
|
|
20241101,153700,460543750,20300,20300,20300,20300,0
|
|
20241101,153600,460543750,20300,20300,20300,20300,0
|
|
20241101,153500,460543750,20300,20300,20300,20300,0
|
|
20241101,153400,460543750,20300,20300,20300,20300,0
|
|
20241101,153300,460543750,20300,20300,20300,20300,0
|
|
20241101,153200,460543750,20300,20300,20300,20300,0
|
|
20241101,153100,460543750,20300,20300,20300,20300,0
|
|
20241101,153000,460543750,20300,20300,20300,20300,1387
|
|
20241101,152900,432387650,20350,20350,20350,20350,0
|
|
20241101,152800,432387650,20350,20350,20350,20350,0
|
|
20241101,152700,432387650,20350,20350,20350,20350,0
|
|
20241101,152600,432387650,20350,20350,20350,20350,0
|
|
20241101,152500,432387650,20350,20350,20350,20350,0
|
|
20241101,152400,432387650,20350,20350,20350,20350,0
|
|
20241101,152300,432387650,20350,20350,20350,20350,0
|
|
20241101,152200,432387650,20350,20350,20350,20350,0
|
|
20241101,152100,432387650,20350,20350,20350,20350,0
|
|
20241101,152000,432387650,20350,20350,20350,20350,0
|
|
20241101,151900,432387650,20350,20350,20350,20150,352
|
|
20241101,151800,425288300,20200,20250,20400,20150,1342
|
|
20241101,151700,398163050,20250,20250,20250,20250,1039
|
|
20241101,151600,377123300,20150,20200,20250,20150,30
|
|
20241101,151500,376516400,20200,20250,20250,20200,40
|
|
20241101,151400,375706450,20200,20200,20200,20200,41
|
|
20241101,151300,374878250,20200,20350,20350,20200,1056
|
|
20241101,151200,353525950,20300,20300,20300,20300,0
|
|
20241101,151100,353525950,20300,20300,20300,20300,163
|
|
20241101,151000,350217050,20250,20250,20250,20250,1
|
|
20241101,150900,350196800,20300,20300,20300,20300,39
|
|
20241101,150800,349405100,20300,20300,20300,20300,29
|
|
20241101,150700,348816400,20250,20300,20300,20250,60
|
|
20241101,150600,347599450,20300,20300,20300,20300,20
|
|
20241101,150500,347193450,20300,20300,20300,20300,39
|
|
20241101,150400,346401750,20250,20300,20300,20250,109
|
|
20241101,150300,344194350,20300,20250,20300,20250,84
|
|
20241101,150200,342489850,20300,20300,20300,20300,0
|
|
20241101,150100,342489850,20300,20300,20300,20300,58
|
|
20241101,150000,341312450,20350,20350,20350,20350,0
|
|
20241101,145900,341312450,20350,20350,20350,20350,39
|
|
20241101,145800,340518800,20300,20350,20350,20300,71
|
|
20241101,145700,339075950,20400,20350,20400,20350,39
|
|
20241101,145600,338280900,20350,20350,20350,20350,18
|
|
20241101,145500,337914600,20350,20350,20350,20350,39
|
|
20241101,145400,337120950,20350,20350,20350,20350,0
|
|
20241101,145300,337120950,20350,20350,20350,20350,28
|
|
20241101,145200,336551150,20300,20300,20300,20300,0
|
|
20241101,145100,336551150,20300,20300,20300,20300,60
|
|
20241101,145000,335333150,20300,20300,20300,20300,0
|
|
20241101,144900,335333150,20300,20400,20400,20300,302
|
|
20241101,144800,329198600,20350,20350,20350,20350,33
|
|
20241101,144700,328527050,20350,20400,20400,20350,59
|
|
20241101,144600,327324450,20400,20400,20400,20400,0
|
|
20241101,144500,327324450,20400,20400,20400,20400,40
|
|
20241101,144400,326508450,20350,20350,20350,20350,1
|
|
20241101,144300,326488100,20350,20400,20400,20350,85
|
|
20241101,144200,324756400,20350,20350,20350,20350,0
|
|
20241101,144100,324756400,20350,20400,20400,20350,55
|
|
20241101,144000,323635200,20350,20350,20350,20350,0
|
|
20241101,143900,323635200,20350,20400,20400,20350,40
|
|
20241101,143800,322819250,20350,20350,20350,20350,27
|
|
20241101,143700,322269800,20350,20350,20350,20350,39
|
|
20241101,143600,321476150,20350,20350,20350,20350,23
|
|
20241101,143500,321008100,20400,20400,20400,20400,39
|
|
20241101,143400,320212500,20350,20350,20350,20350,0
|
|
20241101,143300,320212500,20350,20400,20400,20350,66
|
|
20241101,143200,318867450,20350,20350,20350,20350,0
|
|
20241101,143100,318867450,20350,20350,20400,20350,27
|
|
20241101,143000,318317950,20400,20400,20400,20400,0
|
|
20241101,142900,318317950,20400,20400,20400,20400,2
|
|
20241101,142800,318277150,20350,20350,20350,20350,25
|
|
20241101,142700,317768400,20350,20350,20350,20350,0
|
|
20241101,142600,317768400,20350,20350,20350,20350,25
|
|
20241101,142500,317259650,20350,20350,20350,20350,50
|
|
20241101,142400,316242150,20350,20350,20350,20350,26
|
|
20241101,142300,315713050,20300,20300,20350,20300,104
|
|
20241101,142200,313600600,20300,20300,20300,20300,0
|
|
20241101,142100,313600600,20300,20300,20300,20300,20
|
|
20241101,142000,313194600,20350,20350,20350,20350,0
|
|
20241101,141900,313194600,20350,20350,20350,20350,0
|
|
20241101,141800,313194600,20350,20350,20350,20350,3
|
|
20241101,141700,313133550,20250,20250,20300,20250,46
|
|
20241101,141600,312201650,20250,20250,20250,20250,23
|
|
20241101,141500,311735900,20250,20250,20250,20250,0
|
|
20241101,141400,311735900,20250,20250,20250,20250,0
|
|
20241101,141300,311735900,20250,20250,20250,20250,40
|
|
20241101,141200,310925900,20250,20250,20250,20250,100
|
|
20241101,141100,308900900,20200,20250,20250,20200,38
|
|
20241101,141000,308132450,20250,20250,20250,20250,0
|
|
20241101,140900,308132450,20250,20250,20250,20250,3
|
|
20241101,140800,308071700,20250,20250,20250,20250,32
|
|
20241101,140700,307423700,20250,20250,20250,20250,0
|
|
20241101,140600,307423700,20250,20250,20250,20250,69
|
|
20241101,140500,306026450,20200,20250,20250,20200,248
|
|
20241101,140400,301004500,20250,20250,20250,20250,4
|
|
20241101,140300,300923500,20300,20250,20300,20250,31
|
|
20241101,140200,300294250,20250,20250,20250,20250,4
|
|
20241101,140100,300213250,20300,20300,20300,20300,20
|
|
20241101,140000,299807250,20300,20300,20300,20300,0
|
|
20241101,135900,299807250,20300,20300,20300,20300,0
|
|
20241101,135800,299807250,20300,20300,20300,20300,29
|
|
20241101,135700,299218550,20300,20350,20350,20300,51
|
|
20241101,135600,298182400,20350,20350,20350,20350,28
|
|
20241101,135500,297612600,20350,20350,20350,20350,1
|
|
20241101,135400,297592250,20350,20350,20350,20350,0
|
|
20241101,135300,297592250,20350,20350,20350,20350,27
|
|
20241101,135200,297042800,20350,20350,20350,20350,0
|
|
20241101,135100,297042800,20350,20350,20350,20300,85
|
|
20241101,135000,295314950,20350,20350,20350,20350,0
|
|
20241101,134900,295314950,20350,20350,20350,20350,0
|
|
20241101,134800,295314950,20350,20350,20350,20350,42
|
|
20241101,134700,294460250,20350,20350,20350,20350,0
|
|
20241101,134600,294460250,20350,20350,20350,20350,72
|
|
20241101,134500,292995050,20350,20350,20350,20350,0
|
|
20241101,134400,292995050,20350,20350,20350,20350,25
|
|
20241101,134300,292486300,20300,20350,20350,20300,84
|
|
20241101,134200,290779750,20350,20350,20350,20350,0
|
|
20241101,134100,290779750,20350,20350,20350,20350,23
|
|
20241101,134000,290311700,20350,20350,20350,20350,0
|
|
20241101,133900,290311700,20350,20350,20350,20350,0
|
|
20241101,133800,290311700,20350,20350,20350,20350,31
|
|
20241101,133700,289680850,20350,20350,20350,20350,0
|
|
20241101,133600,289680850,20350,20350,20350,20350,18
|
|
20241101,133500,289314550,20350,20350,20350,20350,0
|
|
20241101,133400,289314550,20350,20350,20350,20350,0
|
|
20241101,133300,289314550,20350,20350,20350,20350,54
|
|
20241101,133200,288215650,20300,20300,20300,20300,0
|
|
20241101,133100,288215650,20300,20350,20350,20250,478
|
|
20241101,133000,278524700,20300,20300,20300,20300,1
|
|
20241101,132900,278504400,20350,20350,20350,20350,0
|
|
20241101,132800,278504400,20350,20350,20350,20350,27
|
|
20241101,132700,277954950,20350,20350,20350,20350,0
|
|
20241101,132600,277954950,20350,20350,20350,20350,22
|
|
20241101,132500,277507250,20350,20350,20350,20350,0
|
|
20241101,132400,277507250,20350,20350,20350,20350,2
|
|
20241101,132300,277466550,20350,20300,20350,20300,232
|
|
20241101,132200,272755350,20350,20350,20350,20350,116
|
|
20241101,132100,270394750,20400,20400,20400,20400,17
|
|
20241101,132000,270047950,20400,20400,20400,20400,153
|
|
20241101,131900,266926750,20400,20400,20400,20400,0
|
|
20241101,131800,266926750,20400,20400,20400,20400,30
|
|
20241101,131700,266314750,20400,20350,20400,20350,65
|
|
20241101,131600,264989250,20350,20400,20400,20350,400
|
|
20241101,131500,256845100,20400,20400,20400,20400,0
|
|
20241101,131400,256845100,20400,20400,20400,20400,1
|
|
20241101,131300,256824700,20400,20400,20400,20400,28
|
|
20241101,131200,256253500,20400,20400,20400,20400,0
|
|
20241101,131100,256253500,20400,20400,20400,20400,23
|
|
20241101,131000,255784300,20400,20400,20400,20400,0
|
|
20241101,130900,255784300,20400,20350,20400,20350,46
|
|
20241101,130800,254846950,20400,20400,20400,20400,31
|
|
20241101,130700,254214550,20400,20400,20400,20400,0
|
|
20241101,130600,254214550,20400,20400,20400,20400,23
|
|
20241101,130500,253745350,20350,20350,20350,20350,36
|
|
20241101,130400,253012750,20350,20400,20400,20350,45
|
|
20241101,130300,252095750,20400,20350,20400,20350,4
|
|
20241101,130200,252014250,20400,20350,20400,20350,8
|
|
20241101,130100,251851300,20400,20400,20400,20400,22
|
|
20241101,130000,251402500,20400,20400,20400,20400,3
|
|
20241101,125900,251341300,20350,20400,20400,20350,9
|
|
20241101,125800,251158100,20400,20350,20400,20350,32
|
|
20241101,125700,250505350,20400,20400,20400,20400,0
|
|
20241101,125600,250505350,20400,20350,20400,20350,26
|
|
20241101,125500,249976100,20350,20350,20350,20350,5
|
|
20241101,125400,249874350,20400,20300,20400,20300,15
|
|
20241101,125300,249569600,20350,20300,20350,20300,166
|
|
20241101,125200,246197350,20300,20300,20300,20300,7
|
|
20241101,125100,246055250,20300,20300,20300,20300,17
|
|
20241101,125000,245710150,20300,20300,20300,20300,0
|
|
20241101,124900,245710150,20300,20300,20300,20300,0
|
|
20241101,124800,245710150,20300,20300,20300,20300,27
|
|
20241101,124700,245162050,20300,20300,20300,20300,0
|
|
20241101,124600,245162050,20300,20300,20300,20300,22
|
|
20241101,124500,244715450,20350,20300,20350,20300,24
|
|
20241101,124400,244228200,20300,20300,20300,20300,0
|
|
20241101,124300,244228200,20300,20300,20300,20300,31
|
|
20241101,124200,243598900,20300,20300,20300,20300,10
|
|
20241101,124100,243395900,20300,20300,20300,20300,30
|
|
20241101,124000,242786900,20350,20350,20350,20350,0
|
|
20241101,123900,242786900,20350,20350,20350,20350,0
|
|
20241101,123800,242786900,20350,20300,20350,20300,33
|
|
20241101,123700,242116750,20300,20300,20300,20300,0
|
|
20241101,123600,242116750,20300,20350,20350,20300,50
|
|
20241101,123500,241100600,20350,20350,20350,20350,0
|
|
20241101,123400,241100600,20350,20350,20350,20350,0
|
|
20241101,123300,241100600,20350,20300,20350,20300,25
|
|
20241101,123200,240593050,20300,20300,20300,20300,0
|
|
20241101,123100,240593050,20300,20300,20300,20300,360
|
|
20241101,123000,233285050,20300,20300,20300,20300,0
|
|
20241101,122900,233285050,20300,20300,20300,20300,0
|
|
20241101,122800,233285050,20300,20300,20300,20300,28
|
|
20241101,122700,232716650,20300,20300,20300,20300,0
|
|
20241101,122600,232716650,20300,20300,20300,20250,225
|
|
20241101,122500,228159300,20250,20300,20300,20250,40
|
|
20241101,122400,227347800,20300,20300,20300,20300,11
|
|
20241101,122300,227124500,20300,20300,20300,20300,27
|
|
20241101,122200,226576400,20250,20300,20300,20250,53
|
|
20241101,122100,225501900,20300,20300,20300,20300,22
|
|
20241101,122000,225055300,20300,20300,20300,20300,0
|
|
20241101,121900,225055300,20300,20300,20300,20300,0
|
|
20241101,121800,225055300,20300,20300,20300,20300,31
|
|
20241101,121700,224426000,20300,20300,20300,20300,2
|
|
20241101,121600,224385400,20300,20300,20300,20300,19
|
|
20241101,121500,223999700,20300,20300,20300,20300,50
|
|
20241101,121400,222984700,20300,20300,20300,20300,11
|
|
20241101,121300,222761400,20300,20300,20300,20300,26
|
|
20241101,121200,222233600,20300,20300,20300,20300,0
|
|
20241101,121100,222233600,20300,20300,20300,20300,28
|
|
20241101,121000,221665200,20250,20250,20250,20250,5
|
|
20241101,120900,221563950,20250,20250,20250,20250,502
|
|
20241101,120800,211398450,20250,20250,20250,20250,26
|
|
20241101,120700,210871950,20200,20200,20200,20200,1
|
|
20241101,120600,210851750,20250,20250,20250,20250,23
|
|
20241101,120500,210386000,20250,20250,20250,20250,0
|
|
20241101,120400,210386000,20250,20250,20250,20250,1
|
|
20241101,120300,210365750,20250,20250,20250,20250,26
|
|
20241101,120200,209839250,20200,20200,20200,20200,131
|
|
20241101,120100,207193050,20200,20350,20350,20200,5091
|
|
20241101,120000,104327000,20400,20400,20400,20400,0
|
|
20241101,115900,104327000,20400,20400,20400,20350,102
|
|
20241101,115800,102251200,20350,20350,20350,20350,62
|
|
20241101,115700,100989500,20350,20350,20350,20350,0
|
|
20241101,115600,100989500,20350,20350,20350,20350,17
|
|
20241101,115500,100643550,20400,20400,20400,20400,10
|
|
20241101,115400,100439550,20400,20400,20400,20400,0
|
|
20241101,115300,100439550,20400,20350,20400,20350,41
|
|
20241101,115200,99604450,20400,20400,20400,20400,0
|
|
20241101,115100,99604450,20400,20350,20400,20350,53
|
|
20241101,115000,98525750,20350,20350,20350,20350,0
|
|
20241101,114900,98525750,20350,20350,20350,20350,0
|
|
20241101,114800,98525750,20350,20350,20350,20350,0
|
|
20241101,114700,98525750,20350,20350,20350,20350,0
|
|
20241101,114600,98525750,20350,20300,20350,20300,26
|
|
20241101,114500,97997900,20300,20300,20300,20300,1
|
|
20241101,114400,97977600,20250,20300,20300,20250,36
|
|
20241101,114300,97247700,20350,20350,20350,20350,31
|
|
20241101,114200,96616850,20300,20300,20300,20300,1
|
|
20241101,114100,96596550,20350,20350,20350,20350,2
|
|
20241101,114000,96555850,20300,20300,20300,20300,0
|
|
20241101,113900,96555850,20300,20300,20300,20300,0
|
|
20241101,113800,96555850,20300,20350,20400,20300,82
|
|
20241101,113700,94887250,20300,20300,20300,20300,17
|
|
20241101,113600,94542150,20350,20350,20350,20350,20
|
|
20241101,113500,94135150,20300,20300,20300,20300,0
|
|
20241101,113400,94135150,20300,20300,20300,20300,0
|
|
20241101,113300,94135150,20300,20300,20300,20300,36
|
|
20241101,113200,93404350,20300,20300,20300,20300,1
|
|
20241101,113100,93384050,20300,20300,20300,20300,24
|
|
20241101,113000,92896850,20300,20300,20300,20300,0
|
|
20241101,112900,92896850,20300,20300,20300,20300,30
|
|
20241101,112800,92287850,20350,20350,20450,20350,27
|
|
20241101,112700,91737350,20350,20350,20350,20350,0
|
|
20241101,112600,91737350,20350,20300,20350,20300,2
|
|
20241101,112500,91696700,20300,20300,20350,20300,28
|
|
20241101,112400,91128200,20350,20300,20350,20300,29
|
|
20241101,112300,90539350,20300,20300,20300,20300,34
|
|
20241101,112200,89849150,20300,20300,20300,20300,103
|
|
20241101,112100,87758250,20300,20300,20300,20300,0
|
|
20241101,112000,87758250,20300,20300,20300,20300,35
|
|
20241101,111900,87047750,20250,20250,20250,20250,0
|
|
20241101,111800,87047750,20250,20300,20300,20250,53
|
|
20241101,111700,85973250,20250,20250,20250,20250,0
|
|
20241101,111600,85973250,20250,20250,20250,20250,0
|
|
20241101,111500,85973250,20250,20250,20250,20250,21
|
|
20241101,111400,85548000,20250,20250,20250,20250,11
|
|
20241101,111300,85325250,20300,20300,20300,20300,51
|
|
20241101,111200,84289950,20250,20250,20250,20250,18
|
|
20241101,111100,83925450,20250,20250,20250,20250,15
|
|
20241101,111000,83621700,20250,20250,20250,20250,23
|
|
20241101,110900,83155950,20300,20300,20300,20300,20
|
|
20241101,110800,82749950,20300,20300,20300,20300,50
|
|
20241101,110700,81734950,20300,20300,20300,20300,1
|
|
20241101,110600,81714650,20250,20250,20250,20250,0
|
|
20241101,110500,81714650,20250,20250,20250,20250,14
|
|
20241101,110400,81431150,20300,20250,20400,20250,30
|
|
20241101,110300,80823250,20300,20250,20300,20250,60
|
|
20241101,110200,79608050,20250,20250,20250,20250,31
|
|
20241101,110100,78980300,20250,20250,20250,20250,30
|
|
20241101,110000,78372800,20300,20300,20300,20300,0
|
|
20241101,105900,78372800,20300,20250,20300,20250,29
|
|
20241101,105800,77785450,20300,20300,20350,20300,36
|
|
20241101,105700,77054550,20450,20450,20450,20450,0
|
|
20241101,105600,77054550,20450,20450,20450,20450,0
|
|
20241101,105500,77054550,20450,20250,20450,20250,11
|
|
20241101,105400,76831000,20300,20300,20300,20300,0
|
|
20241101,105300,76831000,20300,20300,20300,20300,25
|
|
20241101,105200,76323500,20300,20300,20300,20300,0
|
|
20241101,105100,76323500,20300,20300,20300,20300,2
|
|
20241101,105000,76282900,20250,20300,20300,20250,5
|
|
20241101,104900,76181500,20300,20300,20300,20300,0
|
|
20241101,104800,76181500,20300,20300,20300,20300,27
|
|
20241101,104700,75633400,20250,20250,20250,20250,1
|
|
20241101,104600,75613150,20250,20250,20250,20250,3
|
|
20241101,104500,75552400,20250,20300,20300,20250,55
|
|
20241101,104400,74437650,20550,20550,20550,20550,0
|
|
20241101,104300,74437650,20550,20300,20550,20300,25
|
|
20241101,104200,73926950,20300,20300,20300,20300,0
|
|
20241101,104100,73926950,20300,20300,20300,20300,0
|
|
20241101,104000,73926950,20300,20250,20300,20250,18
|
|
20241101,103900,73562300,20300,20300,20300,20300,0
|
|
20241101,103800,73562300,20300,20300,20300,20300,25
|
|
20241101,103700,73054800,20300,20300,20300,20300,0
|
|
20241101,103600,73054800,20300,20300,20300,20300,0
|
|
20241101,103500,73054800,20300,20250,20300,20200,920
|
|
20241101,103400,54457050,20350,20350,20350,20350,0
|
|
20241101,103300,54457050,20350,20350,20350,20350,25
|
|
20241101,103200,53948300,20300,20300,20300,20300,39
|
|
20241101,103100,53156600,20350,20350,20350,20350,1
|
|
20241101,103000,53136250,20350,20350,20350,20350,0
|
|
20241101,102900,53136250,20350,20350,20350,20350,1
|
|
20241101,102800,53115900,20350,20350,20350,20300,28
|
|
20241101,102700,52546200,20250,20250,20250,20250,2
|
|
20241101,102600,52505700,20350,20350,20350,20350,0
|
|
20241101,102500,52505700,20350,20300,20350,20300,6
|
|
20241101,102400,52383750,20350,20300,20350,20300,6
|
|
20241101,102300,52261850,20300,20300,20300,20300,25
|
|
20241101,102200,51754350,20300,20300,20300,20300,0
|
|
20241101,102100,51754350,20300,20200,20300,20200,3
|
|
20241101,102000,51693550,20250,20250,20250,20250,12
|
|
20241101,101900,51450550,20350,20350,20350,20350,1
|
|
20241101,101800,51430200,20350,20350,20350,20350,25
|
|
20241101,101700,50921450,20250,20300,20300,20250,290
|
|
20241101,101600,45043300,20350,20350,20350,20350,1
|
|
20241101,101500,45022950,20350,20350,20350,20350,0
|
|
20241101,101400,45022950,20350,20350,20350,20350,14
|
|
20241101,101300,44738050,20350,20350,20350,20350,26
|
|
20241101,101200,44208950,20350,20350,20350,20350,1
|
|
20241101,101100,44188600,20300,20300,20300,20300,0
|
|
20241101,101000,44188600,20300,20300,20300,20300,41
|
|
20241101,100900,43356300,20350,20350,20350,20350,0
|
|
20241101,100800,43356300,20350,20350,20350,20350,25
|
|
20241101,100700,42847550,20300,20300,20300,20300,100
|
|
20241101,100600,40817550,20350,20350,20350,20350,0
|
|
20241101,100500,40817550,20350,20350,20350,20350,0
|
|
20241101,100400,40817550,20350,20350,20350,20350,2
|
|
20241101,100300,40776850,20350,20350,20350,20350,25
|
|
20241101,100200,40268100,20350,20350,20350,20350,0
|
|
20241101,100100,40268100,20350,20350,20350,20350,0
|
|
20241101,100000,40268100,20350,20350,20350,20350,1
|
|
20241101,095900,40247750,20350,20350,20350,20350,0
|
|
20241101,095800,40247750,20350,20350,20350,20350,200
|
|
20241101,095700,36177750,20350,20350,20350,20350,0
|
|
20241101,095600,36177750,20350,20350,20350,20350,25
|
|
20241101,095500,35669000,20350,20350,20350,20350,0
|
|
20241101,095400,35669000,20350,20350,20350,20350,164
|
|
20241101,095300,32331600,20350,20350,20350,20350,40
|
|
20241101,095200,31517600,20400,20400,20400,20400,0
|
|
20241101,095100,31517600,20400,20400,20400,20400,1
|
|
20241101,095000,31497200,20400,20400,20400,20400,25
|
|
20241101,094900,30987200,20400,20400,20400,20400,10
|
|
20241101,094800,30783200,20400,20400,20400,20400,0
|
|
20241101,094700,30783200,20400,20400,20400,20400,3
|
|
20241101,094600,30722000,20450,20500,20550,20400,447
|
|
20241101,094500,21582050,20450,20450,20450,20450,1
|
|
20241101,094400,21561600,20500,20500,20500,20500,0
|
|
20241101,094300,21561600,20500,20500,20500,20500,1
|
|
20241101,094200,21541100,20450,20350,20450,20350,11
|
|
20241101,094100,21316700,20400,20400,20400,20400,0
|
|
20241101,094000,21316700,20400,20400,20400,20400,1
|
|
20241101,093900,21296300,20400,20400,20400,20400,0
|
|
20241101,093800,21296300,20400,20400,20400,20400,0
|
|
20241101,093700,21296300,20400,20400,20400,20400,3
|
|
20241101,093600,21235100,20400,20400,20400,20400,0
|
|
20241101,093500,21235100,20400,20450,20450,20400,85
|
|
20241101,093400,19497200,20500,20500,20500,20500,0
|
|
20241101,093300,19497200,20500,20500,20500,20500,26
|
|
20241101,093200,18964200,20650,20550,20700,20500,235
|
|
20241101,093100,14143900,20550,20350,20550,20350,190
|
|
20241101,093000,10254450,20400,20400,20400,20400,0
|
|
20241101,092900,10254450,20400,20400,20400,20400,0
|
|
20241101,092800,10254450,20400,20400,20400,20400,18
|
|
20241101,092700,9887250,20400,20400,20400,20400,1
|
|
20241101,092600,9866850,20550,20550,20550,20550,0
|
|
20241101,092500,9866850,20550,20550,20550,20550,0
|
|
20241101,092400,9866850,20550,20400,20550,20400,24
|
|
20241101,092300,9375000,20500,20350,20500,20350,18
|
|
20241101,092200,9008300,20500,20350,20500,20350,16
|
|
20241101,092100,8682550,20350,20350,20350,20350,0
|
|
20241101,092000,8682550,20350,20300,20350,20300,11
|
|
20241101,091900,8458750,20350,20350,20350,20350,0
|
|
20241101,091800,8458750,20350,20300,20350,20300,4
|
|
20241101,091700,8377450,20300,20300,20300,20300,0
|
|
20241101,091600,8377450,20300,20300,20300,20300,39
|
|
20241101,091500,7585750,20350,20350,20350,20350,0
|
|
20241101,091400,7585750,20350,20350,20350,20350,0
|
|
20241101,091300,7585750,20350,20350,20350,20350,0
|
|
20241101,091200,7585750,20350,20350,20350,20350,1
|
|
20241101,091100,7565400,20350,20300,20350,20300,6
|
|
20241101,091000,7443550,20300,20300,20300,20300,0
|
|
20241101,090900,7443550,20300,20300,20300,20300,0
|
|
20241101,090800,7443550,20300,20300,20300,20300,50
|
|
20241101,090700,6428550,20200,20200,20200,20200,0
|
|
20241101,090600,6428550,20200,20200,20200,20200,8
|
|
20241101,090500,6266950,20250,20250,20250,20250,0
|
|
20241101,090400,6266950,20250,20250,20250,20250,0
|
|
20241101,090300,6266950,20250,20250,20250,20250,0
|
|
20241101,090200,6266950,20250,20250,20250,20200,64
|
|
20241101,090100,4971200,20250,20350,20400,20250,114
|
|
20241101,090000,2652000,20400,20400,20400,20400,130
|