584 lines
33 KiB
CSV
584 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,184100,2981282000,684000,684000,684000,684000,50
|
|
20241101,184000,2981282000,684000,684000,684000,684000,0
|
|
20241101,183900,2981282000,684000,684000,684000,684000,0
|
|
20241101,183800,2981282000,684000,684000,684000,684000,0
|
|
20241101,183700,2981282000,684000,684000,684000,684000,0
|
|
20241101,183600,2981282000,684000,684000,684000,684000,0
|
|
20241101,183500,2981282000,684000,684000,684000,684000,0
|
|
20241101,183400,2981282000,684000,684000,684000,684000,0
|
|
20241101,183300,2981282000,684000,684000,684000,684000,0
|
|
20241101,183200,2981282000,684000,684000,684000,684000,0
|
|
20241101,183100,2981282000,684000,684000,684000,684000,0
|
|
20241101,183000,2981282000,684000,684000,684000,684000,0
|
|
20241101,182900,2981282000,684000,684000,684000,684000,0
|
|
20241101,182800,2981282000,684000,684000,684000,684000,0
|
|
20241101,182700,2981282000,684000,684000,684000,684000,0
|
|
20241101,182600,2981282000,684000,684000,684000,684000,0
|
|
20241101,182500,2981282000,684000,684000,684000,684000,0
|
|
20241101,182400,2981282000,684000,684000,684000,684000,0
|
|
20241101,182300,2981282000,684000,684000,684000,684000,0
|
|
20241101,182200,2981282000,684000,684000,684000,684000,0
|
|
20241101,182100,2981282000,684000,684000,684000,684000,0
|
|
20241101,182000,2981282000,684000,684000,684000,684000,0
|
|
20241101,181900,2981282000,684000,684000,684000,684000,0
|
|
20241101,181800,2981282000,684000,684000,684000,684000,0
|
|
20241101,181700,2981282000,684000,684000,684000,684000,0
|
|
20241101,181600,2981282000,684000,684000,684000,684000,0
|
|
20241101,181500,2981282000,684000,684000,684000,684000,0
|
|
20241101,181400,2981282000,684000,684000,684000,684000,0
|
|
20241101,181300,2981282000,684000,684000,684000,684000,0
|
|
20241101,181200,2981282000,684000,684000,684000,684000,0
|
|
20241101,181100,2981282000,684000,684000,684000,684000,50
|
|
20241101,181000,2981282000,684000,684000,684000,684000,0
|
|
20241101,180900,2981282000,684000,684000,684000,684000,0
|
|
20241101,180800,2981282000,684000,684000,684000,684000,0
|
|
20241101,180700,2981282000,684000,684000,684000,684000,0
|
|
20241101,180600,2981282000,684000,684000,684000,684000,0
|
|
20241101,180500,2981282000,684000,684000,684000,684000,0
|
|
20241101,180400,2981282000,684000,684000,684000,684000,0
|
|
20241101,180300,2981282000,684000,684000,684000,684000,0
|
|
20241101,180200,2981282000,684000,684000,684000,684000,0
|
|
20241101,180100,2981282000,684000,684000,684000,684000,0
|
|
20241101,180000,2981282000,684000,684000,684000,684000,0
|
|
20241101,175900,2981282000,684000,684000,684000,684000,0
|
|
20241101,175800,2981282000,684000,684000,684000,684000,0
|
|
20241101,175700,2981282000,684000,684000,684000,684000,0
|
|
20241101,175600,2981282000,684000,684000,684000,684000,0
|
|
20241101,175500,2981282000,684000,684000,684000,684000,0
|
|
20241101,175400,2981282000,684000,684000,684000,684000,0
|
|
20241101,175300,2981282000,684000,684000,684000,684000,0
|
|
20241101,175200,2981282000,684000,684000,684000,684000,0
|
|
20241101,175100,2981282000,684000,684000,684000,684000,0
|
|
20241101,175000,2981282000,684000,684000,684000,684000,0
|
|
20241101,174900,2981282000,684000,684000,684000,684000,0
|
|
20241101,174800,2981282000,684000,684000,684000,684000,0
|
|
20241101,174700,2981282000,684000,684000,684000,684000,0
|
|
20241101,174600,2981282000,684000,684000,684000,684000,0
|
|
20241101,174500,2981282000,684000,684000,684000,684000,0
|
|
20241101,174400,2981282000,684000,684000,684000,684000,0
|
|
20241101,174300,2981282000,684000,684000,684000,684000,0
|
|
20241101,174200,2981282000,684000,684000,684000,684000,0
|
|
20241101,174100,2981282000,684000,684000,684000,684000,50
|
|
20241101,174000,2981282000,684000,684000,684000,684000,0
|
|
20241101,173900,2981282000,684000,684000,684000,684000,0
|
|
20241101,173800,2981282000,684000,684000,684000,684000,0
|
|
20241101,173700,2981282000,684000,684000,684000,684000,0
|
|
20241101,173600,2981282000,684000,684000,684000,684000,0
|
|
20241101,173500,2981282000,684000,684000,684000,684000,0
|
|
20241101,173400,2981282000,684000,684000,684000,684000,0
|
|
20241101,173300,2981282000,684000,684000,684000,684000,0
|
|
20241101,173200,2981282000,684000,684000,684000,684000,0
|
|
20241101,173100,2981282000,684000,684000,684000,684000,0
|
|
20241101,173000,2981282000,684000,684000,684000,684000,0
|
|
20241101,172900,2981282000,684000,684000,684000,684000,0
|
|
20241101,172800,2981282000,684000,684000,684000,684000,0
|
|
20241101,172700,2981282000,684000,684000,684000,684000,0
|
|
20241101,172600,2981282000,684000,684000,684000,684000,0
|
|
20241101,172500,2981282000,684000,684000,684000,684000,0
|
|
20241101,172400,2981282000,684000,684000,684000,684000,0
|
|
20241101,172300,2981282000,684000,684000,684000,684000,0
|
|
20241101,172200,2981282000,684000,684000,684000,684000,0
|
|
20241101,172100,2981282000,684000,684000,684000,684000,0
|
|
20241101,172000,2981282000,684000,684000,684000,684000,0
|
|
20241101,171900,2981282000,684000,684000,684000,684000,0
|
|
20241101,171800,2981282000,684000,684000,684000,684000,0
|
|
20241101,171700,2981282000,684000,684000,684000,684000,0
|
|
20241101,171600,2981282000,684000,684000,684000,684000,0
|
|
20241101,171500,2981282000,684000,684000,684000,684000,0
|
|
20241101,171400,2981282000,684000,684000,684000,684000,0
|
|
20241101,171300,2981282000,684000,684000,684000,684000,0
|
|
20241101,171200,2981282000,684000,684000,684000,684000,0
|
|
20241101,171100,2981282000,684000,684000,684000,684000,50
|
|
20241101,171000,2981282000,684000,684000,684000,684000,0
|
|
20241101,170900,2981282000,684000,684000,684000,684000,0
|
|
20241101,170800,2981282000,684000,684000,684000,684000,0
|
|
20241101,170700,2981282000,684000,684000,684000,684000,0
|
|
20241101,170600,2981282000,684000,684000,684000,684000,0
|
|
20241101,170500,2981282000,684000,684000,684000,684000,0
|
|
20241101,170400,2981282000,684000,684000,684000,684000,0
|
|
20241101,170300,2981282000,684000,684000,684000,684000,0
|
|
20241101,170200,2981282000,684000,684000,684000,684000,0
|
|
20241101,170100,2981282000,684000,684000,684000,684000,0
|
|
20241101,170000,2981282000,684000,684000,684000,684000,0
|
|
20241101,165900,2981282000,684000,684000,684000,684000,0
|
|
20241101,165800,2981282000,684000,684000,684000,684000,0
|
|
20241101,165700,2981282000,684000,684000,684000,684000,0
|
|
20241101,165600,2981282000,684000,684000,684000,684000,0
|
|
20241101,165500,2981282000,684000,684000,684000,684000,0
|
|
20241101,165400,2981282000,684000,684000,684000,684000,0
|
|
20241101,165300,2981282000,684000,684000,684000,684000,0
|
|
20241101,165200,2981282000,684000,684000,684000,684000,0
|
|
20241101,165100,2981282000,684000,684000,684000,684000,0
|
|
20241101,165000,2981282000,684000,684000,684000,684000,0
|
|
20241101,164900,2981282000,684000,684000,684000,684000,0
|
|
20241101,164800,2981282000,684000,684000,684000,684000,0
|
|
20241101,164700,2981282000,684000,684000,684000,684000,0
|
|
20241101,164600,2981282000,684000,684000,684000,684000,0
|
|
20241101,164500,2981282000,684000,684000,684000,684000,0
|
|
20241101,164400,2981282000,684000,684000,684000,684000,0
|
|
20241101,164300,2981282000,684000,684000,684000,684000,0
|
|
20241101,164200,2981282000,684000,684000,684000,684000,0
|
|
20241101,164100,2981282000,684000,684000,684000,684000,50
|
|
20241101,164000,2981282000,684000,684000,684000,684000,0
|
|
20241101,163900,2981282000,684000,684000,684000,684000,0
|
|
20241101,163800,2981282000,684000,684000,684000,684000,0
|
|
20241101,163700,2981282000,684000,684000,684000,684000,0
|
|
20241101,163600,2981282000,684000,684000,684000,684000,0
|
|
20241101,163500,2981282000,684000,684000,684000,684000,0
|
|
20241101,163400,2981282000,684000,684000,684000,684000,0
|
|
20241101,163300,2981282000,684000,684000,684000,684000,0
|
|
20241101,163200,2981282000,684000,684000,684000,684000,0
|
|
20241101,163100,2981282000,684000,684000,684000,684000,0
|
|
20241101,163000,2981282000,684000,684000,684000,684000,0
|
|
20241101,162900,2981282000,684000,684000,684000,684000,0
|
|
20241101,162800,2981282000,684000,684000,684000,684000,0
|
|
20241101,162700,2981282000,684000,684000,684000,684000,0
|
|
20241101,162600,2981282000,684000,684000,684000,684000,0
|
|
20241101,162500,2981282000,684000,684000,684000,684000,0
|
|
20241101,162400,2981282000,684000,684000,684000,684000,0
|
|
20241101,162300,2981282000,684000,684000,684000,684000,0
|
|
20241101,162200,2981282000,684000,684000,684000,684000,0
|
|
20241101,162100,2981282000,684000,684000,684000,684000,0
|
|
20241101,162000,2981282000,684000,684000,684000,684000,0
|
|
20241101,161900,2981282000,684000,684000,684000,684000,0
|
|
20241101,161800,2981282000,684000,684000,684000,684000,0
|
|
20241101,161700,2981282000,684000,684000,684000,684000,0
|
|
20241101,161600,2981282000,684000,684000,684000,684000,0
|
|
20241101,161500,2981282000,684000,684000,684000,684000,0
|
|
20241101,161400,2981282000,684000,684000,684000,684000,0
|
|
20241101,161300,2981282000,684000,684000,684000,684000,0
|
|
20241101,161200,2981282000,684000,684000,684000,684000,0
|
|
20241101,161100,2981282000,684000,684000,684000,684000,50
|
|
20241101,161000,2981282000,684000,684000,684000,684000,0
|
|
20241101,160900,2981282000,684000,684000,684000,684000,0
|
|
20241101,160800,2981282000,684000,684000,684000,684000,0
|
|
20241101,160700,2981282000,684000,684000,684000,684000,0
|
|
20241101,160600,2981282000,684000,684000,684000,684000,0
|
|
20241101,160500,2981282000,684000,684000,684000,684000,0
|
|
20241101,160400,2981282000,684000,684000,684000,684000,0
|
|
20241101,160300,2981282000,684000,684000,684000,684000,0
|
|
20241101,160200,2981282000,684000,684000,684000,684000,0
|
|
20241101,160100,2981282000,684000,684000,684000,684000,0
|
|
20241101,160000,2981282000,684000,684000,684000,684000,0
|
|
20241101,155900,2981282000,684000,684000,684000,684000,0
|
|
20241101,155800,2981282000,684000,684000,684000,684000,0
|
|
20241101,155700,2981282000,684000,684000,684000,684000,0
|
|
20241101,155600,2981282000,684000,684000,684000,684000,0
|
|
20241101,155500,2981282000,684000,684000,684000,684000,0
|
|
20241101,155400,2981282000,684000,684000,684000,684000,0
|
|
20241101,155300,2981282000,684000,684000,684000,684000,0
|
|
20241101,155200,2981282000,684000,684000,684000,684000,0
|
|
20241101,155100,2981282000,684000,684000,684000,684000,0
|
|
20241101,155000,2981282000,684000,684000,684000,684000,0
|
|
20241101,154900,2981282000,684000,684000,684000,684000,0
|
|
20241101,154800,2981282000,684000,684000,684000,684000,0
|
|
20241101,154700,2981282000,684000,684000,684000,684000,0
|
|
20241101,154600,2981282000,684000,684000,684000,684000,0
|
|
20241101,154500,2981282000,684000,684000,684000,684000,0
|
|
20241101,154400,2981282000,684000,684000,684000,684000,0
|
|
20241101,154300,2981282000,684000,684000,684000,684000,0
|
|
20241101,154200,2981282000,684000,684000,684000,684000,0
|
|
20241101,154100,2981282000,684000,684000,684000,684000,50
|
|
20241101,154000,2981282000,684000,684000,684000,684000,0
|
|
20241101,153900,2981282000,684000,684000,684000,684000,0
|
|
20241101,153800,2981282000,684000,684000,684000,684000,0
|
|
20241101,153700,2981282000,684000,684000,684000,684000,0
|
|
20241101,153600,2981282000,684000,684000,684000,684000,0
|
|
20241101,153500,2981282000,684000,684000,684000,684000,0
|
|
20241101,153400,2981282000,684000,684000,684000,684000,0
|
|
20241101,153300,2981282000,684000,684000,684000,684000,0
|
|
20241101,153200,2981282000,684000,684000,684000,684000,0
|
|
20241101,153100,2981282000,684000,684000,684000,684000,0
|
|
20241101,153000,2981282000,684000,684000,684000,684000,50
|
|
20241101,152900,2947082000,684000,684000,684000,684000,0
|
|
20241101,152800,2947082000,684000,684000,684000,684000,0
|
|
20241101,152700,2947082000,684000,684000,684000,684000,0
|
|
20241101,152600,2947082000,684000,684000,684000,684000,0
|
|
20241101,152500,2947082000,684000,684000,684000,684000,0
|
|
20241101,152400,2947082000,684000,684000,684000,684000,0
|
|
20241101,152300,2947082000,684000,684000,684000,684000,0
|
|
20241101,152200,2947082000,684000,684000,684000,684000,0
|
|
20241101,152100,2947082000,684000,684000,684000,684000,0
|
|
20241101,152000,2947082000,684000,684000,684000,684000,0
|
|
20241101,151900,2947082000,684000,683000,684000,683000,6
|
|
20241101,151800,2942983000,684000,684000,684000,684000,1
|
|
20241101,151700,2942299000,682000,682000,682000,682000,26
|
|
20241101,151600,2924567000,682000,686000,686000,682000,58
|
|
20241101,151500,2884963000,687000,685000,687000,684000,15
|
|
20241101,151400,2874688000,687000,687000,687000,687000,1
|
|
20241101,151300,2874001000,688000,688000,688000,688000,0
|
|
20241101,151200,2874001000,688000,688000,688000,687000,10
|
|
20241101,151100,2867128000,687000,687000,687000,687000,15
|
|
20241101,151000,2856823000,687000,687000,687000,687000,7
|
|
20241101,150900,2852014000,687000,687000,687000,687000,3
|
|
20241101,150800,2849953000,687000,687000,687000,687000,3
|
|
20241101,150700,2847892000,687000,687000,687000,687000,4
|
|
20241101,150600,2845144000,687000,685000,687000,685000,3
|
|
20241101,150500,2843085000,686000,688000,688000,686000,9
|
|
20241101,150400,2836904000,687000,687000,687000,687000,0
|
|
20241101,150300,2836904000,687000,687000,687000,687000,0
|
|
20241101,150200,2836904000,687000,687000,687000,687000,0
|
|
20241101,150100,2836904000,687000,687000,687000,687000,3
|
|
20241101,150000,2834843000,690000,690000,690000,689000,3
|
|
20241101,145900,2832774000,687000,687000,687000,687000,23
|
|
20241101,145800,2816973000,689000,689000,689000,689000,3
|
|
20241101,145700,2814906000,690000,690000,690000,690000,0
|
|
20241101,145600,2814906000,690000,690000,690000,690000,0
|
|
20241101,145500,2814906000,690000,689000,690000,689000,13
|
|
20241101,145400,2805940000,688000,690000,690000,688000,9
|
|
20241101,145300,2799742000,689000,689000,689000,689000,0
|
|
20241101,145200,2799742000,689000,689000,689000,689000,0
|
|
20241101,145100,2799742000,689000,690000,690000,689000,8
|
|
20241101,145000,2794228000,690000,690000,690000,690000,1
|
|
20241101,144900,2793538000,690000,691000,691000,690000,13
|
|
20241101,144800,2784559000,690000,690000,690000,690000,2
|
|
20241101,144700,2783179000,690000,691000,691000,690000,10
|
|
20241101,144600,2776276000,690000,690000,690000,690000,0
|
|
20241101,144500,2776276000,690000,690000,690000,690000,3
|
|
20241101,144400,2774206000,690000,690000,690000,690000,6
|
|
20241101,144300,2770066000,690000,690000,690000,690000,2
|
|
20241101,144200,2768686000,690000,690000,690000,690000,2
|
|
20241101,144100,2767306000,690000,690000,690000,690000,3
|
|
20241101,144000,2765236000,690000,690000,690000,690000,6
|
|
20241101,143900,2761096000,690000,690000,690000,689000,71
|
|
20241101,143800,2712113000,691000,691000,691000,691000,0
|
|
20241101,143700,2712113000,691000,691000,691000,691000,2
|
|
20241101,143600,2710731000,690000,690000,690000,690000,0
|
|
20241101,143500,2710731000,690000,691000,691000,690000,15
|
|
20241101,143400,2700379000,691000,691000,691000,691000,0
|
|
20241101,143300,2700379000,691000,691000,691000,691000,1
|
|
20241101,143200,2699688000,692000,692000,692000,692000,0
|
|
20241101,143100,2699688000,692000,692000,692000,692000,1
|
|
20241101,143000,2698996000,692000,691000,692000,691000,25
|
|
20241101,142900,2681720000,691000,691000,691000,691000,0
|
|
20241101,142800,2681720000,691000,691000,691000,691000,0
|
|
20241101,142700,2681720000,691000,691000,691000,691000,0
|
|
20241101,142600,2681720000,691000,691000,691000,691000,2
|
|
20241101,142500,2680338000,690000,691000,691000,690000,18
|
|
20241101,142400,2667911000,691000,691000,691000,691000,0
|
|
20241101,142300,2667911000,691000,691000,691000,691000,0
|
|
20241101,142200,2667911000,691000,691000,691000,691000,4
|
|
20241101,142100,2665147000,690000,690000,690000,690000,6
|
|
20241101,142000,2661007000,690000,690000,690000,690000,3
|
|
20241101,141900,2658937000,690000,690000,690000,690000,5
|
|
20241101,141800,2655487000,689000,689000,689000,689000,2
|
|
20241101,141700,2654109000,689000,689000,689000,689000,4
|
|
20241101,141600,2651353000,689000,689000,689000,689000,1
|
|
20241101,141500,2650664000,688000,688000,688000,688000,9
|
|
20241101,141400,2644472000,688000,688000,688000,688000,4
|
|
20241101,141300,2641720000,688000,688000,688000,688000,5
|
|
20241101,141200,2638280000,687000,687000,687000,686000,5
|
|
20241101,141100,2634846000,687000,687000,687000,687000,5
|
|
20241101,141000,2631411000,686000,686000,686000,686000,7
|
|
20241101,140900,2626609000,686000,687000,687000,686000,35
|
|
20241101,140800,2602598000,687000,687000,687000,687000,5
|
|
20241101,140700,2599163000,687000,687000,687000,687000,9
|
|
20241101,140600,2592980000,687000,687000,687000,687000,0
|
|
20241101,140500,2592980000,687000,686000,687000,686000,33
|
|
20241101,140400,2570340000,687000,688000,688000,687000,13
|
|
20241101,140300,2561404000,688000,689000,689000,688000,7
|
|
20241101,140200,2556583000,689000,689000,689000,689000,3
|
|
20241101,140100,2554516000,689000,689000,689000,689000,6
|
|
20241101,140000,2550382000,689000,689000,689000,689000,4
|
|
20241101,135900,2547626000,688000,688000,688000,688000,1
|
|
20241101,135800,2546938000,686000,686000,686000,686000,0
|
|
20241101,135700,2546938000,686000,686000,686000,686000,0
|
|
20241101,135600,2546938000,686000,686000,686000,686000,0
|
|
20241101,135500,2546938000,686000,686000,686000,686000,0
|
|
20241101,135400,2546938000,686000,687000,687000,686000,26
|
|
20241101,135300,2529095000,687000,690000,690000,687000,27
|
|
20241101,135200,2510519000,690000,690000,690000,690000,13
|
|
20241101,135100,2501549000,690000,690000,690000,690000,6
|
|
20241101,135000,2497409000,690000,690000,690000,690000,9
|
|
20241101,134900,2491199000,691000,691000,691000,691000,0
|
|
20241101,134800,2491199000,691000,690000,691000,690000,9
|
|
20241101,134700,2484982000,690000,691000,691000,690000,4
|
|
20241101,134600,2482220000,690000,690000,690000,690000,5
|
|
20241101,134500,2478770000,690000,690000,690000,690000,3
|
|
20241101,134400,2476700000,687000,687000,687000,687000,0
|
|
20241101,134300,2476700000,687000,689000,689000,686000,32
|
|
20241101,134200,2454704000,689000,690000,690000,689000,16
|
|
20241101,134100,2443674000,690000,690000,690000,690000,0
|
|
20241101,134000,2443674000,690000,690000,690000,690000,4
|
|
20241101,133900,2440914000,689000,690000,690000,689000,12
|
|
20241101,133800,2432640000,690000,690000,690000,690000,0
|
|
20241101,133700,2432640000,690000,690000,690000,690000,3
|
|
20241101,133600,2430570000,690000,690000,690000,690000,2
|
|
20241101,133500,2429190000,689000,689000,689000,689000,0
|
|
20241101,133400,2429190000,689000,689000,689000,689000,2
|
|
20241101,133300,2427812000,689000,688000,689000,688000,10
|
|
20241101,133200,2420931000,687000,687000,687000,687000,0
|
|
20241101,133100,2420931000,687000,687000,687000,687000,10
|
|
20241101,133000,2414061000,687000,688000,688000,687000,9
|
|
20241101,132900,2407877000,688000,688000,688000,688000,3
|
|
20241101,132800,2405813000,687000,687000,687000,687000,10
|
|
20241101,132700,2398943000,687000,689000,689000,687000,10
|
|
20241101,132600,2392061000,689000,689000,690000,689000,14
|
|
20241101,132500,2382413000,689000,689000,689000,689000,3
|
|
20241101,132400,2380346000,687000,687000,687000,687000,0
|
|
20241101,132300,2380346000,687000,689000,689000,687000,8
|
|
20241101,132200,2374844000,690000,683000,690000,683000,38
|
|
20241101,132100,2348771000,682000,682000,682000,681000,17
|
|
20241101,132000,2337178000,680000,680000,680000,679000,82
|
|
20241101,131900,2281423000,679000,682000,683000,679000,170
|
|
20241101,131800,2165749000,681000,683000,683000,681000,153
|
|
20241101,131700,2061308000,683000,690000,690000,683000,843
|
|
20241101,131600,1481795000,691000,691000,691000,691000,12
|
|
20241101,131500,1473503000,691000,693000,693000,691000,81
|
|
20241101,131400,1417505000,693000,695000,695000,693000,45
|
|
20241101,131300,1386308000,696000,696000,696000,696000,0
|
|
20241101,131200,1386308000,696000,696000,696000,696000,2
|
|
20241101,131100,1384916000,696000,696000,696000,696000,0
|
|
20241101,131000,1384916000,696000,696000,696000,696000,0
|
|
20241101,130900,1384916000,696000,696000,696000,696000,6
|
|
20241101,130800,1380740000,697000,697000,697000,697000,2
|
|
20241101,130700,1379346000,696000,696000,696000,696000,0
|
|
20241101,130600,1379346000,696000,696000,696000,696000,0
|
|
20241101,130500,1379346000,696000,696000,696000,696000,0
|
|
20241101,130400,1379346000,696000,696000,696000,696000,10
|
|
20241101,130300,1372386000,696000,696000,696000,696000,0
|
|
20241101,130200,1372386000,696000,696000,696000,696000,0
|
|
20241101,130100,1372386000,696000,696000,696000,696000,2
|
|
20241101,130000,1370994000,696000,696000,696000,696000,0
|
|
20241101,125900,1370994000,696000,696000,696000,696000,1
|
|
20241101,125800,1370298000,696000,696000,696000,696000,0
|
|
20241101,125700,1370298000,696000,696000,696000,696000,2
|
|
20241101,125600,1368906000,696000,696000,696000,696000,0
|
|
20241101,125500,1368906000,696000,696000,696000,696000,1
|
|
20241101,125400,1368210000,696000,696000,696000,696000,3
|
|
20241101,125300,1366122000,696000,696000,696000,696000,0
|
|
20241101,125200,1366122000,696000,696000,696000,696000,1
|
|
20241101,125100,1365426000,696000,696000,696000,696000,0
|
|
20241101,125000,1365426000,696000,696000,696000,696000,2
|
|
20241101,124900,1364034000,696000,696000,696000,696000,1
|
|
20241101,124800,1363338000,696000,696000,696000,696000,0
|
|
20241101,124700,1363338000,696000,696000,696000,696000,0
|
|
20241101,124600,1363338000,696000,696000,696000,696000,3
|
|
20241101,124500,1361250000,697000,697000,697000,697000,0
|
|
20241101,124400,1361250000,697000,697000,697000,697000,0
|
|
20241101,124300,1361250000,697000,697000,697000,697000,2
|
|
20241101,124200,1359856000,697000,697000,697000,697000,3
|
|
20241101,124100,1357765000,697000,697000,697000,697000,0
|
|
20241101,124000,1357765000,697000,697000,697000,697000,2
|
|
20241101,123900,1356371000,696000,696000,696000,696000,0
|
|
20241101,123800,1356371000,696000,696000,696000,696000,0
|
|
20241101,123700,1356371000,696000,696000,696000,696000,0
|
|
20241101,123600,1356371000,696000,696000,696000,696000,2
|
|
20241101,123500,1354979000,696000,696000,696000,696000,0
|
|
20241101,123400,1354979000,696000,696000,696000,696000,0
|
|
20241101,123300,1354979000,696000,696000,696000,696000,2
|
|
20241101,123200,1353587000,694000,694000,694000,694000,0
|
|
20241101,123100,1353587000,694000,694000,694000,694000,0
|
|
20241101,123000,1353587000,694000,694000,694000,694000,0
|
|
20241101,122900,1353587000,694000,694000,694000,694000,4
|
|
20241101,122800,1350811000,696000,696000,696000,696000,2
|
|
20241101,122700,1349419000,696000,696000,696000,696000,1
|
|
20241101,122600,1348723000,697000,697000,697000,697000,0
|
|
20241101,122500,1348723000,697000,697000,697000,697000,3
|
|
20241101,122400,1346632000,697000,697000,697000,697000,1
|
|
20241101,122300,1345935000,697000,697000,697000,697000,0
|
|
20241101,122200,1345935000,697000,697000,697000,697000,2
|
|
20241101,122100,1344541000,697000,697000,697000,697000,0
|
|
20241101,122000,1344541000,697000,697000,697000,697000,0
|
|
20241101,121900,1344541000,697000,697000,697000,697000,0
|
|
20241101,121800,1344541000,697000,697000,697000,697000,3
|
|
20241101,121700,1342450000,697000,697000,697000,697000,0
|
|
20241101,121600,1342450000,697000,697000,697000,697000,0
|
|
20241101,121500,1342450000,697000,697000,697000,697000,0
|
|
20241101,121400,1342450000,697000,697000,697000,697000,0
|
|
20241101,121300,1342450000,697000,697000,697000,697000,0
|
|
20241101,121200,1342450000,697000,697000,697000,697000,1
|
|
20241101,121100,1341753000,698000,698000,698000,698000,2
|
|
20241101,121000,1340357000,698000,698000,698000,698000,0
|
|
20241101,120900,1340357000,698000,698000,698000,698000,0
|
|
20241101,120800,1340357000,698000,698000,698000,698000,3
|
|
20241101,120700,1338263000,697000,697000,697000,697000,0
|
|
20241101,120600,1338263000,697000,698000,698000,697000,4
|
|
20241101,120500,1335472000,698000,698000,698000,698000,2
|
|
20241101,120400,1334076000,698000,698000,698000,698000,2
|
|
20241101,120300,1332680000,697000,697000,697000,697000,0
|
|
20241101,120200,1332680000,697000,697000,697000,697000,0
|
|
20241101,120100,1332680000,697000,697000,697000,697000,2
|
|
20241101,120000,1331286000,696000,696000,696000,696000,0
|
|
20241101,115900,1331286000,696000,696000,696000,696000,0
|
|
20241101,115800,1331286000,696000,696000,696000,696000,2
|
|
20241101,115700,1329894000,698000,698000,698000,698000,2
|
|
20241101,115600,1328498000,696000,696000,696000,696000,4
|
|
20241101,115500,1325714000,695000,695000,695000,695000,0
|
|
20241101,115400,1325714000,695000,696000,696000,695000,5
|
|
20241101,115300,1322237000,696000,696000,696000,696000,2
|
|
20241101,115200,1320845000,696000,697000,697000,696000,4
|
|
20241101,115100,1318059000,698000,698000,698000,698000,0
|
|
20241101,115000,1318059000,698000,697000,698000,697000,4
|
|
20241101,114900,1315269000,697000,697000,697000,697000,0
|
|
20241101,114800,1315269000,697000,697000,697000,697000,2
|
|
20241101,114700,1313875000,697000,697000,697000,697000,0
|
|
20241101,114600,1313875000,697000,697000,697000,697000,0
|
|
20241101,114500,1313875000,697000,697000,697000,697000,0
|
|
20241101,114400,1313875000,697000,697000,697000,697000,4
|
|
20241101,114300,1311087000,696000,696000,696000,696000,2
|
|
20241101,114200,1309695000,697000,697000,697000,697000,0
|
|
20241101,114100,1309695000,697000,697000,697000,697000,3
|
|
20241101,114000,1307604000,698000,698000,698000,698000,0
|
|
20241101,113900,1307604000,698000,698000,698000,698000,0
|
|
20241101,113800,1307604000,698000,698000,698000,698000,2
|
|
20241101,113700,1306208000,699000,699000,699000,699000,0
|
|
20241101,113600,1306208000,699000,699000,699000,699000,3
|
|
20241101,113500,1304111000,698000,698000,698000,698000,0
|
|
20241101,113400,1304111000,698000,698000,699000,698000,12
|
|
20241101,113300,1295731000,698000,698000,698000,698000,0
|
|
20241101,113200,1295731000,698000,698000,698000,698000,2
|
|
20241101,113100,1294335000,698000,698000,698000,698000,0
|
|
20241101,113000,1294335000,698000,698000,698000,698000,0
|
|
20241101,112900,1294335000,698000,698000,698000,698000,3
|
|
20241101,112800,1292241000,697000,697000,697000,697000,0
|
|
20241101,112700,1292241000,697000,697000,697000,697000,0
|
|
20241101,112600,1292241000,697000,697000,697000,697000,1
|
|
20241101,112500,1291544000,697000,697000,698000,697000,11
|
|
20241101,112400,1283871000,696000,696000,696000,696000,0
|
|
20241101,112300,1283871000,696000,696000,696000,696000,0
|
|
20241101,112200,1283871000,696000,696000,696000,696000,2
|
|
20241101,112100,1282479000,696000,696000,696000,696000,0
|
|
20241101,112000,1282479000,696000,696000,696000,696000,0
|
|
20241101,111900,1282479000,696000,696000,696000,696000,0
|
|
20241101,111800,1282479000,696000,696000,696000,696000,2
|
|
20241101,111700,1281087000,696000,696000,696000,696000,0
|
|
20241101,111600,1281087000,696000,696000,696000,696000,0
|
|
20241101,111500,1281087000,696000,696000,696000,696000,10
|
|
20241101,111400,1274127000,695000,695000,695000,695000,0
|
|
20241101,111300,1274127000,695000,695000,695000,695000,0
|
|
20241101,111200,1274127000,695000,695000,695000,695000,0
|
|
20241101,111100,1274127000,695000,695000,695000,695000,0
|
|
20241101,111000,1274127000,695000,695000,695000,695000,3
|
|
20241101,110900,1272042000,695000,695000,695000,695000,1
|
|
20241101,110800,1271347000,694000,694000,694000,694000,0
|
|
20241101,110700,1271347000,694000,694000,694000,694000,0
|
|
20241101,110600,1271347000,694000,694000,694000,694000,0
|
|
20241101,110500,1271347000,694000,694000,694000,694000,0
|
|
20241101,110400,1271347000,694000,695000,695000,694000,24
|
|
20241101,110300,1254687000,695000,695000,695000,695000,0
|
|
20241101,110200,1254687000,695000,695000,695000,695000,5
|
|
20241101,110100,1251212000,695000,695000,695000,695000,0
|
|
20241101,110000,1251212000,695000,695000,695000,695000,3
|
|
20241101,105900,1249127000,696000,696000,696000,696000,0
|
|
20241101,105800,1249127000,696000,696000,696000,696000,4
|
|
20241101,105700,1246343000,696000,695000,696000,695000,3
|
|
20241101,105600,1244257000,694000,694000,694000,694000,0
|
|
20241101,105500,1244257000,694000,694000,694000,694000,2
|
|
20241101,105400,1242869000,694000,694000,694000,694000,2
|
|
20241101,105300,1241481000,694000,694000,694000,694000,15
|
|
20241101,105200,1231071000,692000,692000,692000,692000,0
|
|
20241101,105100,1231071000,692000,692000,692000,692000,0
|
|
20241101,105000,1231071000,692000,692000,692000,692000,0
|
|
20241101,104900,1231071000,692000,693000,693000,692000,2
|
|
20241101,104800,1229686000,692000,692000,692000,692000,0
|
|
20241101,104700,1229686000,692000,692000,692000,692000,1
|
|
20241101,104600,1228994000,692000,692000,692000,692000,0
|
|
20241101,104500,1228994000,692000,692000,692000,692000,1
|
|
20241101,104400,1228302000,691000,691000,691000,691000,1
|
|
20241101,104300,1227611000,691000,691000,691000,691000,1
|
|
20241101,104200,1226920000,692000,692000,692000,692000,3
|
|
20241101,104100,1224844000,692000,692000,692000,692000,0
|
|
20241101,104000,1224844000,692000,692000,692000,692000,12
|
|
20241101,103900,1216540000,690000,694000,694000,690000,71
|
|
20241101,103800,1167462000,696000,696000,696000,696000,0
|
|
20241101,103700,1167462000,696000,696000,696000,696000,0
|
|
20241101,103600,1167462000,696000,695000,696000,695000,5
|
|
20241101,103500,1163985000,694000,694000,694000,694000,0
|
|
20241101,103400,1163985000,694000,694000,694000,694000,0
|
|
20241101,103300,1163985000,694000,694000,694000,694000,0
|
|
20241101,103200,1163985000,694000,694000,694000,694000,10
|
|
20241101,103100,1157045000,694000,695000,695000,694000,20
|
|
20241101,103000,1143164000,695000,695000,695000,695000,12
|
|
20241101,102900,1134824000,696000,696000,696000,696000,0
|
|
20241101,102800,1134824000,696000,696000,696000,696000,0
|
|
20241101,102700,1134824000,696000,696000,696000,696000,0
|
|
20241101,102600,1134824000,696000,696000,696000,696000,15
|
|
20241101,102500,1124384000,696000,696000,696000,696000,5
|
|
20241101,102400,1120904000,697000,697000,697000,697000,2
|
|
20241101,102300,1119510000,697000,697000,697000,697000,0
|
|
20241101,102200,1119510000,697000,697000,697000,697000,0
|
|
20241101,102100,1119510000,697000,698000,698000,697000,5
|
|
20241101,102000,1116022000,698000,698000,698000,698000,10
|
|
20241101,101900,1109042000,699000,699000,699000,699000,0
|
|
20241101,101800,1109042000,699000,699000,699000,699000,1
|
|
20241101,101700,1108343000,699000,699000,699000,699000,7
|
|
20241101,101600,1103450000,699000,699000,699000,699000,5
|
|
20241101,101500,1099955000,700000,700000,700000,700000,0
|
|
20241101,101400,1099955000,700000,700000,700000,699000,7
|
|
20241101,101300,1095056000,699000,699000,699000,699000,10
|
|
20241101,101200,1088066000,699000,700000,700000,699000,15
|
|
20241101,101100,1077571000,700000,699000,700000,699000,6
|
|
20241101,101000,1073372000,699000,699000,699000,699000,27
|
|
20241101,100900,1054499000,699000,699000,699000,699000,3
|
|
20241101,100800,1052402000,697000,696000,697000,696000,26
|
|
20241101,100700,1034296000,696000,696000,696000,696000,0
|
|
20241101,100600,1034296000,696000,696000,696000,696000,0
|
|
20241101,100500,1034296000,696000,696000,696000,696000,2
|
|
20241101,100400,1032904000,692000,692000,692000,692000,2
|
|
20241101,100300,1031520000,693000,693000,693000,693000,12
|
|
20241101,100200,1023204000,693000,693000,693000,693000,1
|
|
20241101,100100,1022511000,691000,691000,691000,691000,1
|
|
20241101,100000,1021820000,691000,691000,691000,691000,3
|
|
20241101,095900,1019747000,692000,692000,692000,692000,2
|
|
20241101,095800,1018363000,692000,692000,692000,692000,3
|
|
20241101,095700,1016287000,692000,692000,692000,692000,19
|
|
20241101,095600,1003139000,692000,693000,693000,692000,4
|
|
20241101,095500,1000370000,694000,692000,694000,692000,11
|
|
20241101,095400,992748000,695000,692000,695000,692000,3
|
|
20241101,095300,990666000,690000,690000,690000,690000,5
|
|
20241101,095200,987216000,690000,689000,691000,687000,66
|
|
20241101,095100,941709000,689000,697000,697000,689000,184
|
|
20241101,095000,813991000,697000,697000,697000,697000,0
|
|
20241101,094900,813991000,697000,697000,697000,697000,0
|
|
20241101,094800,813991000,697000,697000,697000,697000,1
|
|
20241101,094700,813294000,697000,697000,697000,697000,0
|
|
20241101,094600,813294000,697000,697000,697000,697000,2
|
|
20241101,094500,811900000,696000,698000,698000,696000,30
|
|
20241101,094400,790996000,699000,699000,699000,699000,0
|
|
20241101,094300,790996000,699000,700000,700000,699000,11
|
|
20241101,094200,783297000,699000,700000,700000,699000,19
|
|
20241101,094100,770007000,700000,702000,702000,700000,36
|
|
20241101,094000,744776000,703000,700000,703000,700000,299
|
|
20241101,093900,535136000,700000,698000,700000,698000,111
|
|
20241101,093800,457528000,698000,698000,698000,698000,0
|
|
20241101,093700,457528000,698000,698000,698000,698000,10
|
|
20241101,093600,450548000,699000,699000,699000,699000,3
|
|
20241101,093500,448451000,698000,698000,698000,698000,5
|
|
20241101,093400,444961000,699000,699000,699000,699000,1
|
|
20241101,093300,444262000,699000,699000,699000,699000,0
|
|
20241101,093200,444262000,699000,699000,699000,699000,0
|
|
20241101,093100,444262000,699000,699000,699000,699000,0
|
|
20241101,093000,444262000,699000,699000,699000,699000,0
|
|
20241101,092900,444262000,699000,698000,699000,697000,32
|
|
20241101,092800,421932000,699000,699000,699000,699000,1
|
|
20241101,092700,421233000,699000,698000,699000,698000,9
|
|
20241101,092600,414949000,699000,699000,700000,699000,102
|
|
20241101,092500,343617000,699000,699000,699000,699000,7
|
|
20241101,092400,338724000,699000,699000,699000,699000,3
|
|
20241101,092300,336627000,699000,697000,699000,696000,43
|
|
20241101,092200,306672000,696000,696000,696000,696000,0
|
|
20241101,092100,306672000,696000,696000,696000,696000,0
|
|
20241101,092000,306672000,696000,696000,696000,696000,0
|
|
20241101,091900,306672000,696000,696000,696000,696000,0
|
|
20241101,091800,306672000,696000,695000,696000,694000,24
|
|
20241101,091700,289982000,695000,695000,695000,695000,3
|
|
20241101,091600,287897000,693000,693000,693000,693000,1
|
|
20241101,091500,287204000,693000,694000,694000,693000,10
|
|
20241101,091400,280271000,695000,695000,695000,695000,0
|
|
20241101,091300,280271000,695000,698000,698000,695000,20
|
|
20241101,091200,266352000,696000,698000,698000,696000,34
|
|
20241101,091100,242650000,699000,699000,700000,699000,23
|
|
20241101,091000,226569000,699000,698000,699000,697000,29
|
|
20241101,090900,206327000,700000,699000,700000,698000,32
|
|
20241101,090800,183963000,698000,697000,699000,697000,64
|
|
20241101,090700,139258000,697000,693000,699000,693000,25
|
|
20241101,090600,121838000,699000,699000,699000,699000,1
|
|
20241101,090500,121139000,699000,696000,699000,696000,45
|
|
20241101,090400,89706000,692000,691000,692000,691000,30
|
|
20241101,090300,68948000,691000,689000,691000,685000,34
|
|
20241101,090200,45594000,689000,689000,689000,689000,3
|
|
20241101,090100,43527000,689000,690000,690000,689000,3
|
|
20241101,090000,41458000,690000,691000,691000,690000,44
|