577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,183400,2421719150,38950,38950,38950,38950,2745
|
|
20241101,183300,2421719150,38950,38950,38950,38950,0
|
|
20241101,183200,2421719150,38950,38950,38950,38950,0
|
|
20241101,183100,2421719150,38950,38950,38950,38950,0
|
|
20241101,183000,2421719150,38950,38950,38950,38950,0
|
|
20241101,182900,2421719150,38950,38950,38950,38950,0
|
|
20241101,182800,2421719150,38950,38950,38950,38950,0
|
|
20241101,182700,2421719150,38950,38950,38950,38950,0
|
|
20241101,182600,2421719150,38950,38950,38950,38950,0
|
|
20241101,182500,2421719150,38950,38950,38950,38950,0
|
|
20241101,182400,2421719150,38950,38950,38950,38950,0
|
|
20241101,182300,2421719150,38950,38950,38950,38950,0
|
|
20241101,182200,2421719150,38950,38950,38950,38950,0
|
|
20241101,182100,2421719150,38950,38950,38950,38950,0
|
|
20241101,182000,2421719150,38950,38950,38950,38950,0
|
|
20241101,181900,2421719150,38950,38950,38950,38950,0
|
|
20241101,181800,2421719150,38950,38950,38950,38950,0
|
|
20241101,181700,2421719150,38950,38950,38950,38950,0
|
|
20241101,181600,2421719150,38950,38950,38950,38950,0
|
|
20241101,181500,2421719150,38950,38950,38950,38950,0
|
|
20241101,181400,2421719150,38950,38950,38950,38950,0
|
|
20241101,181300,2421719150,38950,38950,38950,38950,0
|
|
20241101,181200,2421719150,38950,38950,38950,38950,0
|
|
20241101,181100,2421719150,38950,38950,38950,38950,0
|
|
20241101,181000,2421719150,38950,38950,38950,38950,0
|
|
20241101,180900,2421719150,38950,38950,38950,38950,0
|
|
20241101,180800,2421719150,38950,38950,38950,38950,0
|
|
20241101,180700,2421719150,38950,38950,38950,38950,0
|
|
20241101,180600,2421719150,38950,38950,38950,38950,0
|
|
20241101,180500,2421719150,38950,38950,38950,38950,0
|
|
20241101,180400,2421719150,38950,38950,38950,38950,2745
|
|
20241101,180300,2421719150,38950,38950,38950,38950,0
|
|
20241101,180200,2421719150,38950,38950,38950,38950,0
|
|
20241101,180100,2421719150,38950,38950,38950,38950,0
|
|
20241101,180000,2421719150,38950,38950,38950,38950,0
|
|
20241101,175900,2421719150,38950,38950,38950,38950,0
|
|
20241101,175800,2421719150,38950,38950,38950,38950,0
|
|
20241101,175700,2421719150,38950,38950,38950,38950,0
|
|
20241101,175600,2421719150,38950,38950,38950,38950,0
|
|
20241101,175500,2421719150,38950,38950,38950,38950,0
|
|
20241101,175400,2421719150,38950,38950,38950,38950,0
|
|
20241101,175300,2421719150,38950,38950,38950,38950,0
|
|
20241101,175200,2421719150,38950,38950,38950,38950,0
|
|
20241101,175100,2421719150,38950,38950,38950,38950,0
|
|
20241101,175000,2421719150,38950,38950,38950,38950,0
|
|
20241101,174900,2421719150,38950,38950,38950,38950,0
|
|
20241101,174800,2421719150,38950,38950,38950,38950,0
|
|
20241101,174700,2421719150,38950,38950,38950,38950,0
|
|
20241101,174600,2421719150,38950,38950,38950,38950,0
|
|
20241101,174500,2421719150,38950,38950,38950,38950,0
|
|
20241101,174400,2421719150,38950,38950,38950,38950,0
|
|
20241101,174300,2421719150,38950,38950,38950,38950,0
|
|
20241101,174200,2421719150,38950,38950,38950,38950,0
|
|
20241101,174100,2421719150,38950,38950,38950,38950,0
|
|
20241101,174000,2421719150,38950,38950,38950,38950,0
|
|
20241101,173900,2421719150,38950,38950,38950,38950,0
|
|
20241101,173800,2421719150,38950,38950,38950,38950,0
|
|
20241101,173700,2421719150,38950,38950,38950,38950,0
|
|
20241101,173600,2421719150,38950,38950,38950,38950,0
|
|
20241101,173500,2421719150,38950,38950,38950,38950,0
|
|
20241101,173400,2421719150,38950,38950,38950,38950,2745
|
|
20241101,173300,2421719150,38950,38950,38950,38950,0
|
|
20241101,173200,2421719150,38950,38950,38950,38950,0
|
|
20241101,173100,2421719150,38950,38950,38950,38950,0
|
|
20241101,173000,2421719150,38950,38950,38950,38950,0
|
|
20241101,172900,2421719150,38950,38950,38950,38950,0
|
|
20241101,172800,2421719150,38950,38950,38950,38950,0
|
|
20241101,172700,2421719150,38950,38950,38950,38950,0
|
|
20241101,172600,2421719150,38950,38950,38950,38950,0
|
|
20241101,172500,2421719150,38950,38950,38950,38950,0
|
|
20241101,172400,2421719150,38950,38950,38950,38950,0
|
|
20241101,172300,2421719150,38950,38950,38950,38950,0
|
|
20241101,172200,2421719150,38950,38950,38950,38950,0
|
|
20241101,172100,2421719150,38950,38950,38950,38950,0
|
|
20241101,172000,2421719150,38950,38950,38950,38950,0
|
|
20241101,171900,2421719150,38950,38950,38950,38950,0
|
|
20241101,171800,2421719150,38950,38950,38950,38950,0
|
|
20241101,171700,2421719150,38950,38950,38950,38950,0
|
|
20241101,171600,2421719150,38950,38950,38950,38950,0
|
|
20241101,171500,2421719150,38950,38950,38950,38950,0
|
|
20241101,171400,2421719150,38950,38950,38950,38950,0
|
|
20241101,171300,2421719150,38950,38950,38950,38950,0
|
|
20241101,171200,2421719150,38950,38950,38950,38950,0
|
|
20241101,171100,2421719150,38950,38950,38950,38950,0
|
|
20241101,171000,2421719150,38950,38950,38950,38950,0
|
|
20241101,170900,2421719150,38950,38950,38950,38950,0
|
|
20241101,170800,2421719150,38950,38950,38950,38950,0
|
|
20241101,170700,2421719150,38950,38950,38950,38950,0
|
|
20241101,170600,2421719150,38950,38950,38950,38950,0
|
|
20241101,170500,2421719150,38950,38950,38950,38950,0
|
|
20241101,170400,2421719150,38950,38950,38950,38950,2745
|
|
20241101,170300,2421719150,38950,38950,38950,38950,0
|
|
20241101,170200,2421719150,38950,38950,38950,38950,0
|
|
20241101,170100,2421719150,38950,38950,38950,38950,0
|
|
20241101,170000,2421719150,38950,38950,38950,38950,0
|
|
20241101,165900,2421719150,38950,38950,38950,38950,0
|
|
20241101,165800,2421719150,38950,38950,38950,38950,0
|
|
20241101,165700,2421719150,38950,38950,38950,38950,0
|
|
20241101,165600,2421719150,38950,38950,38950,38950,0
|
|
20241101,165500,2421719150,38950,38950,38950,38950,0
|
|
20241101,165400,2421719150,38950,38950,38950,38950,0
|
|
20241101,165300,2421719150,38950,38950,38950,38950,0
|
|
20241101,165200,2421719150,38950,38950,38950,38950,0
|
|
20241101,165100,2421719150,38950,38950,38950,38950,0
|
|
20241101,165000,2421719150,38950,38950,38950,38950,0
|
|
20241101,164900,2421719150,38950,38950,38950,38950,0
|
|
20241101,164800,2421719150,38950,38950,38950,38950,0
|
|
20241101,164700,2421719150,38950,38950,38950,38950,0
|
|
20241101,164600,2421719150,38950,38950,38950,38950,0
|
|
20241101,164500,2421719150,38950,38950,38950,38950,0
|
|
20241101,164400,2421719150,38950,38950,38950,38950,0
|
|
20241101,164300,2421719150,38950,38950,38950,38950,0
|
|
20241101,164200,2421719150,38950,38950,38950,38950,0
|
|
20241101,164100,2421719150,38950,38950,38950,38950,0
|
|
20241101,164000,2421719150,38950,38950,38950,38950,0
|
|
20241101,163900,2421719150,38950,38950,38950,38950,0
|
|
20241101,163800,2421719150,38950,38950,38950,38950,0
|
|
20241101,163700,2421719150,38950,38950,38950,38950,0
|
|
20241101,163600,2421719150,38950,38950,38950,38950,0
|
|
20241101,163500,2421719150,38950,38950,38950,38950,0
|
|
20241101,163400,2421719150,38950,38950,38950,38950,2745
|
|
20241101,163300,2421719150,38950,38950,38950,38950,0
|
|
20241101,163200,2421719150,38950,38950,38950,38950,0
|
|
20241101,163100,2421719150,38950,38950,38950,38950,0
|
|
20241101,163000,2421719150,38950,38950,38950,38950,0
|
|
20241101,162900,2421719150,38950,38950,38950,38950,0
|
|
20241101,162800,2421719150,38950,38950,38950,38950,0
|
|
20241101,162700,2421719150,38950,38950,38950,38950,0
|
|
20241101,162600,2421719150,38950,38950,38950,38950,0
|
|
20241101,162500,2421719150,38950,38950,38950,38950,0
|
|
20241101,162400,2421719150,38950,38950,38950,38950,0
|
|
20241101,162300,2421719150,38950,38950,38950,38950,0
|
|
20241101,162200,2421719150,38950,38950,38950,38950,0
|
|
20241101,162100,2421719150,38950,38950,38950,38950,0
|
|
20241101,162000,2421719150,38950,38950,38950,38950,0
|
|
20241101,161900,2421719150,38950,38950,38950,38950,0
|
|
20241101,161800,2421719150,38950,38950,38950,38950,0
|
|
20241101,161700,2421719150,38950,38950,38950,38950,0
|
|
20241101,161600,2421719150,38950,38950,38950,38950,0
|
|
20241101,161500,2421719150,38950,38950,38950,38950,0
|
|
20241101,161400,2421719150,38950,38950,38950,38950,0
|
|
20241101,161300,2421719150,38950,38950,38950,38950,0
|
|
20241101,161200,2421719150,38950,38950,38950,38950,0
|
|
20241101,161100,2421719150,38950,38950,38950,38950,0
|
|
20241101,161000,2421719150,38950,38950,38950,38950,0
|
|
20241101,160900,2421719150,38950,38950,38950,38950,0
|
|
20241101,160800,2421719150,38950,38950,38950,38950,0
|
|
20241101,160700,2421719150,38950,38950,38950,38950,0
|
|
20241101,160600,2421719150,38950,38950,38950,38950,0
|
|
20241101,160500,2421719150,38950,38950,38950,38950,0
|
|
20241101,160400,2421719150,38950,38950,38950,38950,2745
|
|
20241101,160300,2421719150,38950,38950,38950,38950,0
|
|
20241101,160200,2421719150,38950,38950,38950,38950,0
|
|
20241101,160100,2421719150,38950,38950,38950,38950,0
|
|
20241101,160000,2421719150,38950,38950,38950,38950,0
|
|
20241101,155900,2421719150,38950,38950,38950,38950,0
|
|
20241101,155800,2421719150,38950,38950,38950,38950,0
|
|
20241101,155700,2421719150,38950,38950,38950,38950,0
|
|
20241101,155600,2421719150,38950,38950,38950,38950,0
|
|
20241101,155500,2421719150,38950,38950,38950,38950,0
|
|
20241101,155400,2421719150,38950,38950,38950,38950,0
|
|
20241101,155300,2421719150,38950,38950,38950,38950,0
|
|
20241101,155200,2421719150,38950,38950,38950,38950,0
|
|
20241101,155100,2421719150,38950,38950,38950,38950,0
|
|
20241101,155000,2421719150,38950,38950,38950,38950,0
|
|
20241101,154900,2421719150,38950,38950,38950,38950,0
|
|
20241101,154800,2421719150,38950,38950,38950,38950,0
|
|
20241101,154700,2421719150,38950,38950,38950,38950,0
|
|
20241101,154600,2421719150,38950,38950,38950,38950,0
|
|
20241101,154500,2421719150,38950,38950,38950,38950,0
|
|
20241101,154400,2421719150,38950,38950,38950,38950,0
|
|
20241101,154300,2421719150,38950,38950,38950,38950,0
|
|
20241101,154200,2421719150,38950,38950,38950,38950,0
|
|
20241101,154100,2421719150,38950,38950,38950,38950,0
|
|
20241101,154000,2421719150,38950,38950,38950,38950,0
|
|
20241101,153900,2421719150,38950,38950,38950,38950,0
|
|
20241101,153800,2421719150,38950,38950,38950,38950,0
|
|
20241101,153700,2421719150,38950,38950,38950,38950,0
|
|
20241101,153600,2421719150,38950,38950,38950,38950,0
|
|
20241101,153500,2421719150,38950,38950,38950,38950,0
|
|
20241101,153400,2421719150,38950,38950,38950,38950,2745
|
|
20241101,153300,2421719150,38950,38950,38950,38950,0
|
|
20241101,153200,2421719150,38950,38950,38950,38950,0
|
|
20241101,153100,2421719150,38950,38950,38950,38950,0
|
|
20241101,153000,2421719150,38950,38950,38950,38950,2745
|
|
20241101,152900,2314801400,38950,38950,38950,38950,0
|
|
20241101,152800,2314801400,38950,38950,38950,38950,0
|
|
20241101,152700,2314801400,38950,38950,38950,38950,0
|
|
20241101,152600,2314801400,38950,38950,38950,38950,0
|
|
20241101,152500,2314801400,38950,38950,38950,38950,0
|
|
20241101,152400,2314801400,38950,38950,38950,38950,0
|
|
20241101,152300,2314801400,38950,38950,38950,38950,0
|
|
20241101,152200,2314801400,38950,38950,38950,38950,0
|
|
20241101,152100,2314801400,38950,38950,38950,38950,0
|
|
20241101,152000,2314801400,38950,38950,38950,38950,0
|
|
20241101,151900,2314801400,38950,38950,38950,38950,0
|
|
20241101,151800,2314801400,38950,38950,38950,38950,224
|
|
20241101,151700,2306076600,38950,38900,39000,38900,401
|
|
20241101,151600,2290474600,38950,38900,38950,38900,369
|
|
20241101,151500,2276103350,38950,38950,38950,38950,16
|
|
20241101,151400,2275480150,38900,38900,38900,38900,0
|
|
20241101,151300,2275480150,38900,38900,38900,38900,27
|
|
20241101,151200,2274429850,38950,38950,38950,38950,391
|
|
20241101,151100,2259200400,38950,38950,38950,38950,23
|
|
20241101,151000,2258304550,38950,38950,38950,38950,48
|
|
20241101,150900,2256434950,39000,39000,39000,39000,299
|
|
20241101,150800,2244773950,38950,39000,39000,38950,30
|
|
20241101,150700,2243604150,39000,39000,39000,38950,143
|
|
20241101,150600,2238028800,38950,38950,38950,38950,0
|
|
20241101,150500,2238028800,38950,38950,38950,38950,0
|
|
20241101,150400,2238028800,38950,38950,38950,38950,30
|
|
20241101,150300,2236860300,38950,39000,39000,38950,404
|
|
20241101,150200,2221105300,39000,39000,39000,39000,64
|
|
20241101,150100,2218609300,39000,38950,39050,38950,274
|
|
20241101,150000,2207923300,38950,38950,38950,38950,0
|
|
20241101,145900,2207923300,38950,38950,38950,38950,274
|
|
20241101,145800,2197251000,39000,39000,39000,39000,322
|
|
20241101,145700,2184693000,39000,38950,39000,38900,1385
|
|
20241101,145600,2130719750,38950,39000,39000,38950,691
|
|
20241101,145500,2103782400,39000,39000,39000,39000,74
|
|
20241101,145400,2100896400,39000,38950,39000,38950,2986
|
|
20241101,145300,1984476850,38900,38900,38900,38900,769
|
|
20241101,145200,1954562750,38900,38900,38900,38900,0
|
|
20241101,145100,1954562750,38900,38900,38900,38900,408
|
|
20241101,145000,1938691550,38850,38850,38850,38850,28
|
|
20241101,144900,1937603750,38850,38850,38850,38850,35
|
|
20241101,144800,1936244000,38850,38850,38850,38850,0
|
|
20241101,144700,1936244000,38850,38850,38850,38850,23
|
|
20241101,144600,1935350450,38900,38900,38900,38900,17
|
|
20241101,144500,1934689150,38900,38850,38900,38850,33
|
|
20241101,144400,1933406950,38900,38900,38900,38900,6
|
|
20241101,144300,1933173550,38900,38900,38900,38900,407
|
|
20241101,144200,1917341250,38900,38850,38900,38850,1033
|
|
20241101,144100,1877158600,38900,38900,38900,38900,0
|
|
20241101,144000,1877158600,38900,38900,38900,38900,0
|
|
20241101,143900,1877158600,38900,38850,38900,38850,30
|
|
20241101,143800,1875992950,38900,38900,38900,38900,3
|
|
20241101,143700,1875876250,38900,38850,38950,38850,99
|
|
20241101,143600,1872026600,38900,38900,38900,38900,422
|
|
20241101,143500,1855610800,38900,38900,38900,38900,406
|
|
20241101,143400,1839817400,38900,38900,38900,38900,4
|
|
20241101,143300,1839661800,38850,38900,38900,38850,27
|
|
20241101,143200,1838612800,38900,38900,38900,38900,24
|
|
20241101,143100,1837679200,38850,38850,38850,38850,0
|
|
20241101,143000,1837679200,38850,38850,38850,38850,25
|
|
20241101,142900,1836707950,38900,38900,38900,38900,36
|
|
20241101,142800,1835307550,38900,38850,38900,38850,189
|
|
20241101,142700,1827964750,38900,38850,38900,38850,103
|
|
20241101,142600,1823963050,38900,38900,38900,38900,30
|
|
20241101,142500,1822796050,38900,38900,38900,38900,1160
|
|
20241101,142400,1777672050,38900,38850,38900,38850,21
|
|
20241101,142300,1776855200,38850,38850,38850,38850,200
|
|
20241101,142200,1769085200,38850,38900,38900,38850,52
|
|
20241101,142100,1767063950,38900,38900,38900,38900,53
|
|
20241101,142000,1765002250,38850,38900,38900,38850,699
|
|
20241101,141900,1737816150,38850,38900,38900,38850,23
|
|
20241101,141800,1736922450,38900,38900,38900,38900,1309
|
|
20241101,141700,1686002350,38900,38900,38900,38900,0
|
|
20241101,141600,1686002350,38900,38900,38900,38900,858
|
|
20241101,141500,1652626150,38850,38850,38850,38850,0
|
|
20241101,141400,1652626150,38850,38800,38850,38800,1049
|
|
20241101,141300,1611884950,38850,38850,38850,38850,161
|
|
20241101,141200,1605630100,38850,38850,38850,38850,1067
|
|
20241101,141100,1564177150,38850,38850,38850,38800,49
|
|
20241101,141000,1562275050,38850,38800,38850,38800,11
|
|
20241101,140900,1561847750,38850,38800,38850,38800,33
|
|
20241101,140800,1560567200,38850,38850,38850,38850,0
|
|
20241101,140700,1560567200,38850,38850,38900,38800,2357
|
|
20241101,140600,1469095350,38850,38800,38850,38800,1030
|
|
20241101,140500,1429080850,38800,38800,38800,38800,65
|
|
20241101,140400,1426558850,38800,38800,38800,38800,0
|
|
20241101,140300,1426558850,38800,38800,38800,38800,0
|
|
20241101,140200,1426558850,38800,38800,38800,38800,21
|
|
20241101,140100,1425744050,38850,38850,38850,38850,446
|
|
20241101,140000,1408416950,38850,38850,38900,38850,585
|
|
20241101,135900,1385689650,38850,38850,38850,38850,1103
|
|
20241101,135800,1342838100,38800,38800,38800,38800,1
|
|
20241101,135700,1342799300,38800,38850,38850,38800,53
|
|
20241101,135600,1340741400,38850,38850,38850,38850,14
|
|
20241101,135500,1340197500,38850,38800,38850,38800,289
|
|
20241101,135400,1328969900,38800,38800,38800,38800,29
|
|
20241101,135300,1327844700,38850,38850,38850,38850,223
|
|
20241101,135200,1319181150,38850,38800,38850,38800,2696
|
|
20241101,135100,1214488100,38800,38800,38800,38750,462
|
|
20241101,135000,1196563800,38800,38750,38800,38750,200
|
|
20241101,134900,1188813750,38750,38750,38750,38750,1
|
|
20241101,134800,1188775000,38700,38700,38700,38700,28
|
|
20241101,134700,1187691400,38700,38700,38700,38700,0
|
|
20241101,134600,1187691400,38700,38700,38700,38700,150
|
|
20241101,134500,1181886400,38700,38700,38700,38700,23
|
|
20241101,134400,1180996300,38700,38700,38700,38700,0
|
|
20241101,134300,1180996300,38700,38700,38700,38700,29
|
|
20241101,134200,1179874000,38750,38800,38800,38750,203
|
|
20241101,134100,1172007600,38750,38750,38750,38750,343
|
|
20241101,134000,1158716350,38700,38700,38700,38700,22
|
|
20241101,133900,1157864950,38700,38750,38750,38700,167
|
|
20241101,133800,1151394200,38750,38750,38750,38750,168
|
|
20241101,133700,1144884200,38750,38700,38800,38700,2106
|
|
20241101,133600,1063333500,38650,38650,38650,38650,1500
|
|
20241101,133500,1005358500,38650,38650,38650,38650,452
|
|
20241101,133400,987888700,38600,38650,38650,38600,317
|
|
20241101,133300,975637600,38700,38700,38700,38700,10
|
|
20241101,133200,975250600,38700,38700,38700,38700,359
|
|
20241101,133100,961357300,38700,38700,38700,38700,26
|
|
20241101,133000,960351100,38700,38700,38700,38700,0
|
|
20241101,132900,960351100,38700,38650,38700,38650,667
|
|
20241101,132800,934539450,38700,38700,38700,38700,151
|
|
20241101,132700,928695750,38700,38700,38700,38700,1044
|
|
20241101,132600,888292950,38700,38700,38700,38700,30
|
|
20241101,132500,887131950,38750,38700,38750,38700,163
|
|
20241101,132400,880823350,38700,38700,38700,38700,290
|
|
20241101,132300,869600350,38700,38650,38700,38650,31
|
|
20241101,132200,868401700,38650,38650,38650,38650,121
|
|
20241101,132100,863725050,38650,38650,38650,38650,38
|
|
20241101,132000,862256350,38600,38600,38600,38600,26
|
|
20241101,131900,861252750,38600,38600,38600,38600,0
|
|
20241101,131800,861252750,38600,38600,38600,38600,0
|
|
20241101,131700,861252750,38600,38600,38600,38600,25
|
|
20241101,131600,860287750,38650,38650,38650,38650,5
|
|
20241101,131500,860094500,38650,38650,38650,38600,43
|
|
20241101,131400,858434150,38650,38650,38650,38650,20
|
|
20241101,131300,857661150,38600,38600,38600,38600,0
|
|
20241101,131200,857661150,38600,38600,38600,38600,19
|
|
20241101,131100,856927750,38650,38650,38650,38650,0
|
|
20241101,131000,856927750,38650,38650,38650,38650,0
|
|
20241101,130900,856927750,38650,38650,38650,38650,0
|
|
20241101,130800,856927750,38650,38650,38650,38650,0
|
|
20241101,130700,856927750,38650,38650,38650,38650,7
|
|
20241101,130600,856657200,38650,38650,38650,38650,294
|
|
20241101,130500,845294100,38700,38700,38700,38700,38
|
|
20241101,130400,843823500,38700,38700,38700,38700,110
|
|
20241101,130300,839566500,38700,38700,38700,38700,36
|
|
20241101,130200,838173300,38700,38650,38700,38650,376
|
|
20241101,130100,823622200,38650,38650,38650,38650,4
|
|
20241101,130000,823467600,38650,38650,38700,38650,30
|
|
20241101,125900,822308050,38650,38650,38650,38650,3
|
|
20241101,125800,822192100,38700,38650,38700,38650,34
|
|
20241101,125700,820877850,38650,38650,38650,38650,4
|
|
20241101,125600,820723250,38650,38650,38650,38650,4
|
|
20241101,125500,820568650,38700,38650,38700,38650,25
|
|
20241101,125400,819602350,38650,38650,38650,38650,4
|
|
20241101,125300,819447750,38650,38650,38650,38650,6
|
|
20241101,125200,819215850,38650,38650,38650,38650,30
|
|
20241101,125100,818056350,38650,38650,38700,38650,11
|
|
20241101,125000,817631050,38650,38650,38650,38650,0
|
|
20241101,124900,817631050,38650,38700,38700,38650,31
|
|
20241101,124800,816432750,38650,38700,38700,38650,6
|
|
20241101,124700,816200700,38650,38650,38650,38650,3
|
|
20241101,124600,816084750,38650,38650,38650,38650,32
|
|
20241101,124500,814847950,38650,38650,38650,38650,3
|
|
20241101,124400,814732000,38650,38650,38650,38650,22
|
|
20241101,124300,813881700,38650,38650,38650,38650,3
|
|
20241101,124200,813765750,38650,38650,38650,38650,0
|
|
20241101,124100,813765750,38650,38650,38650,38650,31
|
|
20241101,124000,812567600,38700,38650,38700,38650,60
|
|
20241101,123900,810245750,38650,38650,38650,38650,0
|
|
20241101,123800,810245750,38650,38650,38650,38650,28
|
|
20241101,123700,809163550,38650,38650,38650,38650,100
|
|
20241101,123600,805298550,38650,38650,38650,38650,100
|
|
20241101,123500,801433550,38650,38650,38650,38650,28
|
|
20241101,123400,800351350,38650,38650,38650,38650,15
|
|
20241101,123300,799771600,38650,38650,38650,38650,20
|
|
20241101,123200,798998600,38650,38650,38650,38650,25
|
|
20241101,123100,798032350,38650,38650,38650,38650,150
|
|
20241101,123000,792234850,38650,38650,38650,38650,0
|
|
20241101,122900,792234850,38650,38650,38650,38650,26
|
|
20241101,122800,791229950,38650,38650,38650,38650,7
|
|
20241101,122700,790959400,38650,38650,38650,38650,21
|
|
20241101,122600,790147750,38650,38650,38650,38650,11
|
|
20241101,122500,789722600,38650,38650,38650,38650,55
|
|
20241101,122400,787596850,38650,38650,38650,38650,27
|
|
20241101,122300,786553300,38650,38650,38650,38650,0
|
|
20241101,122200,786553300,38650,38650,38650,38650,50
|
|
20241101,122100,784620800,38700,38700,38700,38700,123
|
|
20241101,122000,779860700,38750,38750,38750,38750,100
|
|
20241101,121900,775985700,38700,38700,38700,38700,280
|
|
20241101,121800,765149700,38700,38700,38700,38700,27
|
|
20241101,121700,764104800,38700,38700,38700,38700,0
|
|
20241101,121600,764104800,38700,38700,38700,38700,26
|
|
20241101,121500,763098600,38700,38700,38700,38700,0
|
|
20241101,121400,763098600,38700,38700,38700,38700,0
|
|
20241101,121300,763098600,38700,38700,38700,38700,193
|
|
20241101,121200,755629500,38700,38700,38700,38700,0
|
|
20241101,121100,755629500,38700,38700,38700,38700,0
|
|
20241101,121000,755629500,38700,38700,38700,38700,22
|
|
20241101,120900,754778100,38700,38700,38700,38700,7
|
|
20241101,120800,754507200,38700,38700,38750,38700,29
|
|
20241101,120700,753384750,38700,38700,38700,38700,42
|
|
20241101,120600,751759350,38700,38700,38700,38700,7
|
|
20241101,120500,751488450,38700,38700,38700,38700,108
|
|
20241101,120400,747308850,38700,38650,38700,38650,98
|
|
20241101,120300,743520000,38600,38600,38600,38600,0
|
|
20241101,120200,743520000,38600,38600,38600,38600,0
|
|
20241101,120100,743520000,38600,38600,38600,38600,29
|
|
20241101,120000,742400600,38650,38650,38650,38650,122
|
|
20241101,115900,737685300,38600,38600,38600,38600,22
|
|
20241101,115800,736836100,38600,38600,38600,38600,0
|
|
20241101,115700,736836100,38600,38600,38600,38600,100
|
|
20241101,115600,732976100,38600,38600,38600,38600,32
|
|
20241101,115500,731740900,38650,38650,38650,38650,0
|
|
20241101,115400,731740900,38650,38650,38650,38650,0
|
|
20241101,115300,731740900,38650,38600,38650,38600,38
|
|
20241101,115200,730273150,38650,38650,38650,38650,25
|
|
20241101,115100,729306900,38700,38700,38700,38700,0
|
|
20241101,115000,729306900,38700,38600,38700,38600,4
|
|
20241101,114900,729152200,38600,38700,38700,38600,2
|
|
20241101,114800,729074900,38700,38700,38700,38700,3
|
|
20241101,114700,728958800,38750,38750,38750,38750,0
|
|
20241101,114600,728958800,38750,38650,38750,38650,18
|
|
20241101,114500,728263000,38600,38600,38600,38600,0
|
|
20241101,114400,728263000,38600,38600,38600,38600,40
|
|
20241101,114300,726719000,38600,38600,38600,38600,0
|
|
20241101,114200,726719000,38600,38600,38600,38600,22
|
|
20241101,114100,725869800,38650,38650,38650,38650,0
|
|
20241101,114000,725869800,38650,38650,38650,38650,10
|
|
20241101,113900,725483300,38700,38700,38700,38700,0
|
|
20241101,113800,725483300,38700,38700,38700,38700,0
|
|
20241101,113700,725483300,38700,38650,38700,38650,26
|
|
20241101,113600,724478350,38700,38600,38700,38600,44
|
|
20241101,113500,722778450,38600,38600,38600,38600,122
|
|
20241101,113400,718069250,38600,38600,38600,38600,0
|
|
20241101,113300,718069250,38600,38550,38600,38550,96
|
|
20241101,113200,714365150,38600,38600,38600,38600,3
|
|
20241101,113100,714249350,38600,38600,38600,38600,10
|
|
20241101,113000,713863350,38550,38600,38600,38550,36
|
|
20241101,112900,712474800,38600,38600,38600,38600,10
|
|
20241101,112800,712088800,38550,38550,38550,38550,30
|
|
20241101,112700,710932300,38550,38550,38550,38550,0
|
|
20241101,112600,710932300,38550,38550,38550,38550,45
|
|
20241101,112500,709197550,38550,38550,38550,38550,21
|
|
20241101,112400,708388000,38600,38600,38600,38600,8
|
|
20241101,112300,708079200,38600,38600,38600,38600,31
|
|
20241101,112200,706882600,38550,38550,38550,38550,25
|
|
20241101,112100,705918850,38600,38600,38600,38600,52
|
|
20241101,112000,703911650,38600,38600,38600,38600,20
|
|
20241101,111900,703139650,38600,38600,38600,38550,137
|
|
20241101,111800,697852750,38600,38600,38600,38600,29
|
|
20241101,111700,696733350,38550,38550,38550,38550,0
|
|
20241101,111600,696733350,38550,38550,38550,38550,31
|
|
20241101,111500,695538300,38600,38600,38600,38600,3
|
|
20241101,111400,695422500,38550,38550,38550,38550,20
|
|
20241101,111300,694651500,38600,38600,38600,38600,1
|
|
20241101,111200,694612900,38550,38550,38550,38550,118
|
|
20241101,111100,690064000,38550,38550,38550,38550,31
|
|
20241101,111000,688868950,38550,38550,38550,38550,81
|
|
20241101,110900,685746400,38600,38600,38600,38600,0
|
|
20241101,110800,685746400,38600,38600,38600,38600,49
|
|
20241101,110700,683855000,38550,38550,38550,38550,0
|
|
20241101,110600,683855000,38550,38550,38550,38550,0
|
|
20241101,110500,683855000,38550,38550,38550,38550,0
|
|
20241101,110400,683855000,38550,38550,38550,38500,1286
|
|
20241101,110300,634282800,38600,38600,38600,38600,154
|
|
20241101,110200,628338400,38550,38550,38550,38550,22
|
|
20241101,110100,627490300,38600,38600,38600,38600,232
|
|
20241101,110000,618535100,38600,38600,38600,38600,51
|
|
20241101,105900,616566500,38550,38550,38550,38550,32
|
|
20241101,105800,615332900,38650,38650,38650,38650,0
|
|
20241101,105700,615332900,38650,38650,38650,38650,0
|
|
20241101,105600,615332900,38650,38650,38650,38650,0
|
|
20241101,105500,615332900,38650,38600,38650,38600,587
|
|
20241101,105400,592655100,38700,38700,38700,38700,0
|
|
20241101,105300,592655100,38700,38650,38700,38650,9
|
|
20241101,105200,592307050,38650,38650,38650,38650,20
|
|
20241101,105100,591534050,38600,38550,38600,38550,42
|
|
20241101,105000,589914100,38550,38550,38550,38550,0
|
|
20241101,104900,589914100,38550,38550,38550,38550,0
|
|
20241101,104800,589914100,38550,38550,38550,38550,31
|
|
20241101,104700,588719050,38600,38600,38600,38600,0
|
|
20241101,104600,588719050,38600,38600,38600,38600,0
|
|
20241101,104500,588719050,38600,38600,38600,38600,20
|
|
20241101,104400,587947050,38650,38650,38650,38650,0
|
|
20241101,104300,587947050,38650,38600,38650,38600,106
|
|
20241101,104200,583855150,38650,38650,38650,38650,0
|
|
20241101,104100,583855150,38650,38650,38650,38650,0
|
|
20241101,104000,583855150,38650,38650,38650,38650,65
|
|
20241101,103900,581342900,38650,38650,38650,38650,0
|
|
20241101,103800,581342900,38650,38650,38650,38650,0
|
|
20241101,103700,581342900,38650,38650,38650,38650,73
|
|
20241101,103600,578521450,38750,38750,38750,38700,240
|
|
20241101,103500,569227850,38750,38750,38750,38750,42
|
|
20241101,103400,567600350,38750,38750,38750,38750,40
|
|
20241101,103300,566050350,38750,38750,38750,38750,4
|
|
20241101,103200,565895350,38750,38750,38750,38750,7
|
|
20241101,103100,565624100,38750,38750,38750,38750,21
|
|
20241101,103000,564810350,38750,38750,38750,38750,0
|
|
20241101,102900,564810350,38750,38750,38750,38750,58
|
|
20241101,102800,562562850,38750,38750,38750,38750,0
|
|
20241101,102700,562562850,38750,38750,38750,38750,0
|
|
20241101,102600,562562850,38750,38850,38850,38750,54
|
|
20241101,102500,560469650,38850,38800,38850,38800,230
|
|
20241101,102400,551545500,38850,38850,38850,38850,0
|
|
20241101,102300,551545500,38850,38850,38850,38850,73
|
|
20241101,102200,548709450,38900,38900,38900,38900,3
|
|
20241101,102100,548592750,38850,38850,38850,38850,0
|
|
20241101,102000,548592750,38850,38850,38850,38850,5
|
|
20241101,101900,548398500,38850,38850,38850,38850,31
|
|
20241101,101800,547194150,38850,38800,38900,38800,531
|
|
20241101,101700,526589550,38900,38900,38900,38900,53
|
|
20241101,101600,524527850,38850,38900,38900,38850,108
|
|
20241101,101500,520332000,38900,38900,38900,38900,0
|
|
20241101,101400,520332000,38900,38850,38900,38850,880
|
|
20241101,101300,486105400,38850,38850,38850,38850,30
|
|
20241101,101200,484939900,38850,38800,38850,38800,61
|
|
20241101,101100,482570100,38850,38850,38850,38850,0
|
|
20241101,101000,482570100,38850,38800,38850,38800,170
|
|
20241101,100900,475974050,38800,38800,38800,38800,338
|
|
20241101,100800,462859650,38800,38750,38800,38750,671
|
|
20241101,100700,436858250,38700,38700,38700,38700,0
|
|
20241101,100600,436858250,38700,38700,38700,38700,0
|
|
20241101,100500,436858250,38700,38700,38700,38700,0
|
|
20241101,100400,436858250,38700,38700,38750,38700,216
|
|
20241101,100300,428490900,38700,38700,38700,38700,4
|
|
20241101,100200,428336100,38700,38700,38700,38700,135
|
|
20241101,100100,423111600,38700,38700,38700,38700,13
|
|
20241101,100000,422608500,38700,38700,38700,38700,8
|
|
20241101,095900,422298900,38700,38600,38700,38600,2
|
|
20241101,095800,422221600,38700,38700,38700,38700,0
|
|
20241101,095700,422221600,38700,38700,38700,38700,0
|
|
20241101,095600,422221600,38700,38700,38700,38700,0
|
|
20241101,095500,422221600,38700,38700,38700,38700,3
|
|
20241101,095400,422105500,38700,38700,38700,38700,0
|
|
20241101,095300,422105500,38700,38700,38700,38700,12
|
|
20241101,095200,421641100,38700,38700,38700,38700,7
|
|
20241101,095100,421370200,38700,38700,38700,38700,1
|
|
20241101,095000,421331500,38600,38600,38600,38600,6
|
|
20241101,094900,421099900,38600,38650,38650,38600,567
|
|
20241101,094800,399211500,38700,38700,38700,38700,0
|
|
20241101,094700,399211500,38700,38700,38700,38700,45
|
|
20241101,094600,397470000,38700,38700,38700,38700,0
|
|
20241101,094500,397470000,38700,38700,38700,38700,2
|
|
20241101,094400,397392600,38600,38600,38600,38600,0
|
|
20241101,094300,397392600,38600,38600,38600,38600,10
|
|
20241101,094200,397006600,38600,38600,38600,38600,10
|
|
20241101,094100,396620600,38600,38600,38600,38600,0
|
|
20241101,094000,396620600,38600,38600,38600,38600,0
|
|
20241101,093900,396620600,38600,38600,38600,38600,200
|
|
20241101,093800,388900600,38600,38600,38600,38600,100
|
|
20241101,093700,385040600,38700,38600,38700,38600,1164
|
|
20241101,093600,340109500,38650,38650,38650,38650,0
|
|
20241101,093500,340109500,38650,38700,38700,38650,800
|
|
20241101,093400,309180100,38700,38700,38700,38700,0
|
|
20241101,093300,309180100,38700,38700,38700,38700,0
|
|
20241101,093200,309180100,38700,38700,38700,38700,26
|
|
20241101,093100,308173900,38700,38700,38700,38700,0
|
|
20241101,093000,308173900,38700,38700,38700,38700,90
|
|
20241101,092900,304690900,38700,38700,38700,38700,0
|
|
20241101,092800,304690900,38700,38600,38700,38600,1030
|
|
20241101,092700,264932800,38600,38600,38600,38600,0
|
|
20241101,092600,264932800,38600,38550,38600,38550,4
|
|
20241101,092500,264778450,38550,38550,38550,38550,0
|
|
20241101,092400,264778450,38550,38600,38600,38550,103
|
|
20241101,092300,260807650,38600,38600,38600,38600,74
|
|
20241101,092200,257951250,38600,38600,38600,38600,67
|
|
20241101,092100,255365050,38700,38700,38700,38700,0
|
|
20241101,092000,255365050,38700,38700,38700,38700,0
|
|
20241101,091900,255365050,38700,38600,38700,38600,185
|
|
20241101,091800,248223550,38600,38600,38600,38600,0
|
|
20241101,091700,248223550,38600,38600,38600,38600,1200
|
|
20241101,091600,201903550,38650,38650,38650,38650,0
|
|
20241101,091500,201903550,38650,38650,38650,38650,0
|
|
20241101,091400,201903550,38650,38650,38650,38600,1175
|
|
20241101,091300,156544650,38650,38650,38650,38650,0
|
|
20241101,091200,156544650,38650,38700,38700,38650,143
|
|
20241101,091100,151017200,38700,38700,38700,38700,0
|
|
20241101,091000,151017200,38700,38700,38700,38700,37
|
|
20241101,090900,149585300,38750,38750,38750,38750,14
|
|
20241101,090800,149042800,38650,38650,38650,38650,0
|
|
20241101,090700,149042800,38650,38650,38650,38650,130
|
|
20241101,090600,144018300,38650,38600,38650,38600,560
|
|
20241101,090500,122381800,38600,38650,38650,38600,64
|
|
20241101,090400,119910700,38650,38650,38650,38600,198
|
|
20241101,090300,112258050,38650,38700,38700,38650,50
|
|
20241101,090200,110323250,38650,38650,38650,38650,146
|
|
20241101,090100,104680350,38650,38950,38950,38650,1432
|
|
20241101,090000,49296000,39000,39000,39000,39000,1264
|