676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,201300,850250300,22050,22050,22050,22050,1516
|
|
20241101,201200,850250300,22050,22050,22050,22050,0
|
|
20241101,201100,850250300,22050,22050,22050,22050,0
|
|
20241101,201000,850250300,22050,22050,22050,22050,0
|
|
20241101,200900,850250300,22050,22050,22050,22050,0
|
|
20241101,200800,850250300,22050,22050,22050,22050,0
|
|
20241101,200700,850250300,22050,22050,22050,22050,0
|
|
20241101,200600,850250300,22050,22050,22050,22050,0
|
|
20241101,200500,850250300,22050,22050,22050,22050,0
|
|
20241101,200400,850250300,22050,22050,22050,22050,0
|
|
20241101,200300,850250300,22050,22050,22050,22050,0
|
|
20241101,200200,850250300,22050,22050,22050,22050,0
|
|
20241101,200100,850250300,22050,22050,22050,22050,0
|
|
20241101,200000,850250300,22050,22050,22050,22050,0
|
|
20241101,195900,850250300,22050,22050,22050,22050,0
|
|
20241101,195800,850250300,22050,22050,22050,22050,0
|
|
20241101,195700,850250300,22050,22050,22050,22050,0
|
|
20241101,195600,850250300,22050,22050,22050,22050,0
|
|
20241101,195500,850250300,22050,22050,22050,22050,0
|
|
20241101,195400,850250300,22050,22050,22050,22050,0
|
|
20241101,195300,850250300,22050,22050,22050,22050,0
|
|
20241101,195200,850250300,22050,22050,22050,22050,0
|
|
20241101,195100,850250300,22050,22050,22050,22050,0
|
|
20241101,195000,850250300,22050,22050,22050,22050,0
|
|
20241101,194900,850250300,22050,22050,22050,22050,0
|
|
20241101,194800,850250300,22050,22050,22050,22050,0
|
|
20241101,194700,850250300,22050,22050,22050,22050,0
|
|
20241101,194600,850250300,22050,22050,22050,22050,0
|
|
20241101,194500,850250300,22050,22050,22050,22050,0
|
|
20241101,194400,850250300,22050,22050,22050,22050,0
|
|
20241101,194300,850250300,22050,22050,22050,22050,1516
|
|
20241101,194200,850250300,22050,22050,22050,22050,0
|
|
20241101,194100,850250300,22050,22050,22050,22050,0
|
|
20241101,194000,850250300,22050,22050,22050,22050,0
|
|
20241101,193900,850250300,22050,22050,22050,22050,0
|
|
20241101,193800,850250300,22050,22050,22050,22050,0
|
|
20241101,193700,850250300,22050,22050,22050,22050,0
|
|
20241101,193600,850250300,22050,22050,22050,22050,0
|
|
20241101,193500,850250300,22050,22050,22050,22050,0
|
|
20241101,193400,850250300,22050,22050,22050,22050,0
|
|
20241101,193300,850250300,22050,22050,22050,22050,0
|
|
20241101,193200,850250300,22050,22050,22050,22050,0
|
|
20241101,193100,850250300,22050,22050,22050,22050,0
|
|
20241101,193000,850250300,22050,22050,22050,22050,0
|
|
20241101,192900,850250300,22050,22050,22050,22050,0
|
|
20241101,192800,850250300,22050,22050,22050,22050,0
|
|
20241101,192700,850250300,22050,22050,22050,22050,0
|
|
20241101,192600,850250300,22050,22050,22050,22050,0
|
|
20241101,192500,850250300,22050,22050,22050,22050,0
|
|
20241101,192400,850250300,22050,22050,22050,22050,0
|
|
20241101,192300,850250300,22050,22050,22050,22050,0
|
|
20241101,192200,850250300,22050,22050,22050,22050,0
|
|
20241101,192100,850250300,22050,22050,22050,22050,0
|
|
20241101,192000,850250300,22050,22050,22050,22050,0
|
|
20241101,191900,850250300,22050,22050,22050,22050,0
|
|
20241101,191800,850250300,22050,22050,22050,22050,0
|
|
20241101,191700,850250300,22050,22050,22050,22050,0
|
|
20241101,191600,850250300,22050,22050,22050,22050,0
|
|
20241101,191500,850250300,22050,22050,22050,22050,0
|
|
20241101,191400,850250300,22050,22050,22050,22050,0
|
|
20241101,191300,850250300,22050,22050,22050,22050,1516
|
|
20241101,191200,850250300,22050,22050,22050,22050,0
|
|
20241101,191100,850250300,22050,22050,22050,22050,0
|
|
20241101,191000,850250300,22050,22050,22050,22050,0
|
|
20241101,190900,850250300,22050,22050,22050,22050,0
|
|
20241101,190800,850250300,22050,22050,22050,22050,0
|
|
20241101,190700,850250300,22050,22050,22050,22050,0
|
|
20241101,190600,850250300,22050,22050,22050,22050,0
|
|
20241101,190500,850250300,22050,22050,22050,22050,0
|
|
20241101,190400,850250300,22050,22050,22050,22050,0
|
|
20241101,190300,850250300,22050,22050,22050,22050,0
|
|
20241101,190200,850250300,22050,22050,22050,22050,0
|
|
20241101,190100,850250300,22050,22050,22050,22050,0
|
|
20241101,190000,850250300,22050,22050,22050,22050,0
|
|
20241101,185900,850250300,22050,22050,22050,22050,0
|
|
20241101,185800,850250300,22050,22050,22050,22050,0
|
|
20241101,185700,850250300,22050,22050,22050,22050,0
|
|
20241101,185600,850250300,22050,22050,22050,22050,0
|
|
20241101,185500,850250300,22050,22050,22050,22050,0
|
|
20241101,185400,850250300,22050,22050,22050,22050,0
|
|
20241101,185300,850250300,22050,22050,22050,22050,0
|
|
20241101,185200,850250300,22050,22050,22050,22050,0
|
|
20241101,185100,850250300,22050,22050,22050,22050,0
|
|
20241101,185000,850250300,22050,22050,22050,22050,0
|
|
20241101,184900,850250300,22050,22050,22050,22050,0
|
|
20241101,184800,850250300,22050,22050,22050,22050,0
|
|
20241101,184700,850250300,22050,22050,22050,22050,0
|
|
20241101,184600,850250300,22050,22050,22050,22050,0
|
|
20241101,184500,850250300,22050,22050,22050,22050,0
|
|
20241101,184400,850250300,22050,22050,22050,22050,0
|
|
20241101,184300,850250300,22050,22050,22050,22050,1516
|
|
20241101,184200,850250300,22050,22050,22050,22050,0
|
|
20241101,184100,850250300,22050,22050,22050,22050,0
|
|
20241101,184000,850250300,22050,22050,22050,22050,0
|
|
20241101,183900,850250300,22050,22050,22050,22050,0
|
|
20241101,183800,850250300,22050,22050,22050,22050,0
|
|
20241101,183700,850250300,22050,22050,22050,22050,0
|
|
20241101,183600,850250300,22050,22050,22050,22050,0
|
|
20241101,183500,850250300,22050,22050,22050,22050,0
|
|
20241101,183400,850250300,22050,22050,22050,22050,0
|
|
20241101,183300,850250300,22050,22050,22050,22050,0
|
|
20241101,183200,850250300,22050,22050,22050,22050,0
|
|
20241101,183100,850250300,22050,22050,22050,22050,0
|
|
20241101,183000,850250300,22050,22050,22050,22050,0
|
|
20241101,182900,850250300,22050,22050,22050,22050,0
|
|
20241101,182800,850250300,22050,22050,22050,22050,0
|
|
20241101,182700,850250300,22050,22050,22050,22050,0
|
|
20241101,182600,850250300,22050,22050,22050,22050,0
|
|
20241101,182500,850250300,22050,22050,22050,22050,0
|
|
20241101,182400,850250300,22050,22050,22050,22050,0
|
|
20241101,182300,850250300,22050,22050,22050,22050,0
|
|
20241101,182200,850250300,22050,22050,22050,22050,0
|
|
20241101,182100,850250300,22050,22050,22050,22050,0
|
|
20241101,182000,850250300,22050,22050,22050,22050,0
|
|
20241101,181900,850250300,22050,22050,22050,22050,0
|
|
20241101,181800,850250300,22050,22050,22050,22050,0
|
|
20241101,181700,850250300,22050,22050,22050,22050,0
|
|
20241101,181600,850250300,22050,22050,22050,22050,0
|
|
20241101,181500,850250300,22050,22050,22050,22050,0
|
|
20241101,181400,850250300,22050,22050,22050,22050,0
|
|
20241101,181300,850250300,22050,22050,22050,22050,1516
|
|
20241101,181200,850250300,22050,22050,22050,22050,0
|
|
20241101,181100,850250300,22050,22050,22050,22050,0
|
|
20241101,181000,850250300,22050,22050,22050,22050,0
|
|
20241101,180900,850250300,22050,22050,22050,22050,0
|
|
20241101,180800,850250300,22050,22050,22050,22050,0
|
|
20241101,180700,850250300,22050,22050,22050,22050,0
|
|
20241101,180600,850250300,22050,22050,22050,22050,0
|
|
20241101,180500,850250300,22050,22050,22050,22050,0
|
|
20241101,180400,850250300,22050,22050,22050,22050,0
|
|
20241101,180300,850250300,22050,22050,22050,22050,0
|
|
20241101,180200,850250300,22050,22050,22050,22050,0
|
|
20241101,180100,850250300,22050,22050,22050,22050,0
|
|
20241101,180000,850250300,22050,22050,22050,22050,0
|
|
20241101,175900,850250300,22050,22050,22050,22050,0
|
|
20241101,175800,850250300,22050,22050,22050,22050,0
|
|
20241101,175700,850250300,22050,22050,22050,22050,0
|
|
20241101,175600,850250300,22050,22050,22050,22050,0
|
|
20241101,175500,850250300,22050,22050,22050,22050,0
|
|
20241101,175400,850250300,22050,22050,22050,22050,0
|
|
20241101,175300,850250300,22050,22050,22050,22050,0
|
|
20241101,175200,850250300,22050,22050,22050,22050,0
|
|
20241101,175100,850250300,22050,22050,22050,22050,0
|
|
20241101,175000,850250300,22050,22050,22050,22050,0
|
|
20241101,174900,850250300,22050,22050,22050,22050,0
|
|
20241101,174800,850250300,22050,22050,22050,22050,0
|
|
20241101,174700,850250300,22050,22050,22050,22050,0
|
|
20241101,174600,850250300,22050,22050,22050,22050,0
|
|
20241101,174500,850250300,22050,22050,22050,22050,0
|
|
20241101,174400,850250300,22050,22050,22050,22050,0
|
|
20241101,174300,850250300,22050,22050,22050,22050,1516
|
|
20241101,174200,850250300,22050,22050,22050,22050,0
|
|
20241101,174100,850250300,22050,22050,22050,22050,0
|
|
20241101,174000,850250300,22050,22050,22050,22050,0
|
|
20241101,173900,850250300,22050,22050,22050,22050,0
|
|
20241101,173800,850250300,22050,22050,22050,22050,0
|
|
20241101,173700,850250300,22050,22050,22050,22050,0
|
|
20241101,173600,850250300,22050,22050,22050,22050,0
|
|
20241101,173500,850250300,22050,22050,22050,22050,0
|
|
20241101,173400,850250300,22050,22050,22050,22050,0
|
|
20241101,173300,850250300,22050,22050,22050,22050,0
|
|
20241101,173200,850250300,22050,22050,22050,22050,0
|
|
20241101,173100,850250300,22050,22050,22050,22050,0
|
|
20241101,173000,850250300,22050,22050,22050,22050,0
|
|
20241101,172900,850250300,22050,22050,22050,22050,0
|
|
20241101,172800,850250300,22050,22050,22050,22050,0
|
|
20241101,172700,850250300,22050,22050,22050,22050,0
|
|
20241101,172600,850250300,22050,22050,22050,22050,0
|
|
20241101,172500,850250300,22050,22050,22050,22050,0
|
|
20241101,172400,850250300,22050,22050,22050,22050,0
|
|
20241101,172300,850250300,22050,22050,22050,22050,0
|
|
20241101,172200,850250300,22050,22050,22050,22050,0
|
|
20241101,172100,850250300,22050,22050,22050,22050,0
|
|
20241101,172000,850250300,22050,22050,22050,22050,0
|
|
20241101,171900,850250300,22050,22050,22050,22050,0
|
|
20241101,171800,850250300,22050,22050,22050,22050,0
|
|
20241101,171700,850250300,22050,22050,22050,22050,0
|
|
20241101,171600,850250300,22050,22050,22050,22050,0
|
|
20241101,171500,850250300,22050,22050,22050,22050,0
|
|
20241101,171400,850250300,22050,22050,22050,22050,0
|
|
20241101,171300,850250300,22050,22050,22050,22050,1516
|
|
20241101,171200,850250300,22050,22050,22050,22050,0
|
|
20241101,171100,850250300,22050,22050,22050,22050,0
|
|
20241101,171000,850250300,22050,22050,22050,22050,0
|
|
20241101,170900,850250300,22050,22050,22050,22050,0
|
|
20241101,170800,850250300,22050,22050,22050,22050,0
|
|
20241101,170700,850250300,22050,22050,22050,22050,0
|
|
20241101,170600,850250300,22050,22050,22050,22050,0
|
|
20241101,170500,850250300,22050,22050,22050,22050,0
|
|
20241101,170400,850250300,22050,22050,22050,22050,0
|
|
20241101,170300,850250300,22050,22050,22050,22050,0
|
|
20241101,170200,850250300,22050,22050,22050,22050,0
|
|
20241101,170100,850250300,22050,22050,22050,22050,0
|
|
20241101,170000,850250300,22050,22050,22050,22050,0
|
|
20241101,165900,850250300,22050,22050,22050,22050,0
|
|
20241101,165800,850250300,22050,22050,22050,22050,0
|
|
20241101,165700,850250300,22050,22050,22050,22050,0
|
|
20241101,165600,850250300,22050,22050,22050,22050,0
|
|
20241101,165500,850250300,22050,22050,22050,22050,0
|
|
20241101,165400,850250300,22050,22050,22050,22050,0
|
|
20241101,165300,850250300,22050,22050,22050,22050,0
|
|
20241101,165200,850250300,22050,22050,22050,22050,0
|
|
20241101,165100,850250300,22050,22050,22050,22050,0
|
|
20241101,165000,850250300,22050,22050,22050,22050,0
|
|
20241101,164900,850250300,22050,22050,22050,22050,0
|
|
20241101,164800,850250300,22050,22050,22050,22050,0
|
|
20241101,164700,850250300,22050,22050,22050,22050,0
|
|
20241101,164600,850250300,22050,22050,22050,22050,0
|
|
20241101,164500,850250300,22050,22050,22050,22050,0
|
|
20241101,164400,850250300,22050,22050,22050,22050,0
|
|
20241101,164300,850250300,22050,22050,22050,22050,1516
|
|
20241101,164200,850250300,22050,22050,22050,22050,0
|
|
20241101,164100,850250300,22050,22050,22050,22050,0
|
|
20241101,164000,850250300,22050,22050,22050,22050,0
|
|
20241101,163900,850250300,22050,22050,22050,22050,0
|
|
20241101,163800,850250300,22050,22050,22050,22050,0
|
|
20241101,163700,850250300,22050,22050,22050,22050,0
|
|
20241101,163600,850250300,22050,22050,22050,22050,0
|
|
20241101,163500,850250300,22050,22050,22050,22050,0
|
|
20241101,163400,850250300,22050,22050,22050,22050,0
|
|
20241101,163300,850250300,22050,22050,22050,22050,0
|
|
20241101,163200,850250300,22050,22050,22050,22050,0
|
|
20241101,163100,850250300,22050,22050,22050,22050,0
|
|
20241101,163000,850250300,22050,22050,22050,22050,0
|
|
20241101,162900,850250300,22050,22050,22050,22050,0
|
|
20241101,162800,850250300,22050,22050,22050,22050,0
|
|
20241101,162700,850250300,22050,22050,22050,22050,0
|
|
20241101,162600,850250300,22050,22050,22050,22050,0
|
|
20241101,162500,850250300,22050,22050,22050,22050,0
|
|
20241101,162400,850250300,22050,22050,22050,22050,0
|
|
20241101,162300,850250300,22050,22050,22050,22050,0
|
|
20241101,162200,850250300,22050,22050,22050,22050,0
|
|
20241101,162100,850250300,22050,22050,22050,22050,0
|
|
20241101,162000,850250300,22050,22050,22050,22050,0
|
|
20241101,161900,850250300,22050,22050,22050,22050,0
|
|
20241101,161800,850250300,22050,22050,22050,22050,0
|
|
20241101,161700,850250300,22050,22050,22050,22050,0
|
|
20241101,161600,850250300,22050,22050,22050,22050,0
|
|
20241101,161500,850250300,22050,22050,22050,22050,0
|
|
20241101,161400,850250300,22050,22050,22050,22050,0
|
|
20241101,161300,850250300,22050,22050,22050,22050,1516
|
|
20241101,161200,850250300,22050,22050,22050,22050,0
|
|
20241101,161100,850250300,22050,22050,22050,22050,0
|
|
20241101,161000,850250300,22050,22050,22050,22050,0
|
|
20241101,160900,850250300,22050,22050,22050,22050,0
|
|
20241101,160800,850250300,22050,22050,22050,22050,0
|
|
20241101,160700,850250300,22050,22050,22050,22050,0
|
|
20241101,160600,850250300,22050,22050,22050,22050,0
|
|
20241101,160500,850250300,22050,22050,22050,22050,0
|
|
20241101,160400,850250300,22050,22050,22050,22050,0
|
|
20241101,160300,850250300,22050,22050,22050,22050,0
|
|
20241101,160200,850250300,22050,22050,22050,22050,0
|
|
20241101,160100,850250300,22050,22050,22050,22050,0
|
|
20241101,160000,850250300,22050,22050,22050,22050,0
|
|
20241101,155900,850250300,22050,22050,22050,22050,0
|
|
20241101,155800,850250300,22050,22050,22050,22050,0
|
|
20241101,155700,850250300,22050,22050,22050,22050,0
|
|
20241101,155600,850250300,22050,22050,22050,22050,0
|
|
20241101,155500,850250300,22050,22050,22050,22050,0
|
|
20241101,155400,850250300,22050,22050,22050,22050,0
|
|
20241101,155300,850250300,22050,22050,22050,22050,0
|
|
20241101,155200,850250300,22050,22050,22050,22050,0
|
|
20241101,155100,850250300,22050,22050,22050,22050,0
|
|
20241101,155000,850250300,22050,22050,22050,22050,0
|
|
20241101,154900,850250300,22050,22050,22050,22050,0
|
|
20241101,154800,850250300,22050,22050,22050,22050,0
|
|
20241101,154700,850250300,22050,22050,22050,22050,0
|
|
20241101,154600,850250300,22050,22050,22050,22050,0
|
|
20241101,154500,850250300,22050,22050,22050,22050,0
|
|
20241101,154400,850250300,22050,22050,22050,22050,0
|
|
20241101,154300,850250300,22050,22050,22050,22050,1516
|
|
20241101,154200,850250300,22050,22050,22050,22050,0
|
|
20241101,154100,850250300,22050,22050,22050,22050,0
|
|
20241101,154000,850250300,22050,22050,22050,22050,0
|
|
20241101,153900,850250300,22050,22050,22050,22050,0
|
|
20241101,153800,850250300,22050,22050,22050,22050,0
|
|
20241101,153700,850250300,22050,22050,22050,22050,0
|
|
20241101,153600,850250300,22050,22050,22050,22050,0
|
|
20241101,153500,850250300,22050,22050,22050,22050,0
|
|
20241101,153400,850250300,22050,22050,22050,22050,0
|
|
20241101,153300,850250300,22050,22050,22050,22050,0
|
|
20241101,153200,850250300,22050,22050,22050,22050,0
|
|
20241101,153100,850250300,22050,22050,22050,22050,0
|
|
20241101,153000,850250300,22050,22050,22050,22050,1516
|
|
20241101,152900,816822500,22050,22050,22050,22050,0
|
|
20241101,152800,816822500,22050,22050,22050,22050,0
|
|
20241101,152700,816822500,22050,22050,22050,22050,0
|
|
20241101,152600,816822500,22050,22050,22050,22050,0
|
|
20241101,152500,816822500,22050,22050,22050,22050,0
|
|
20241101,152400,816822500,22050,22050,22050,22050,0
|
|
20241101,152300,816822500,22050,22050,22050,22050,0
|
|
20241101,152200,816822500,22050,22050,22050,22050,0
|
|
20241101,152100,816822500,22050,22050,22050,22050,0
|
|
20241101,152000,816822500,22050,22050,22050,22050,0
|
|
20241101,151900,816822500,22050,22050,22050,22050,473
|
|
20241101,151800,806392850,22050,22100,22100,22050,46
|
|
20241101,151700,805377650,22150,22150,22150,22100,49
|
|
20241101,151600,804294650,22100,22100,22150,22100,5
|
|
20241101,151500,804184050,22150,22100,22150,22100,56
|
|
20241101,151400,802946400,22100,22100,22100,22100,108
|
|
20241101,151300,800559600,22150,22150,22150,22150,4
|
|
20241101,151200,800471000,22150,22100,22150,22100,410
|
|
20241101,151100,791409950,22100,22100,22100,22100,1
|
|
20241101,151000,791387850,22100,22100,22100,22050,36
|
|
20241101,150900,790592300,22100,22100,22100,22100,1
|
|
20241101,150800,790570200,22100,22100,22100,22100,11
|
|
20241101,150700,790327100,22100,22100,22100,22100,0
|
|
20241101,150600,790327100,22100,22100,22100,22100,0
|
|
20241101,150500,790327100,22100,22100,22100,22100,1
|
|
20241101,150400,790305000,22050,22050,22050,22050,6
|
|
20241101,150300,790172700,22100,22100,22100,22100,13
|
|
20241101,150200,789885400,22100,22100,22100,22100,2
|
|
20241101,150100,789841200,22100,22100,22100,22100,0
|
|
20241101,150000,789841200,22100,22100,22100,22100,247
|
|
20241101,145900,784382500,22000,22100,22100,22000,7001
|
|
20241101,145800,630160850,22100,22150,22150,22100,330
|
|
20241101,145700,622851650,22150,22250,22250,22150,65
|
|
20241101,145600,621409000,22250,22250,22250,22250,0
|
|
20241101,145500,621409000,22250,22250,22250,22250,18
|
|
20241101,145400,621008500,22200,22200,22200,22200,21
|
|
20241101,145300,620542300,22200,22250,22250,22200,204
|
|
20241101,145200,616012650,22250,22250,22250,22250,1
|
|
20241101,145100,615990400,22200,22200,22250,22200,37
|
|
20241101,145000,615168950,22250,22250,22250,22250,18
|
|
20241101,144900,614768450,22200,22200,22200,22200,25
|
|
20241101,144800,614213450,22250,22250,22250,22250,117
|
|
20241101,144700,611610200,22250,22250,22250,22250,0
|
|
20241101,144600,611610200,22250,22250,22250,22250,36
|
|
20241101,144500,610809200,22200,22200,22200,22200,3
|
|
20241101,144400,610742600,22250,22250,22250,22250,17
|
|
20241101,144300,610364350,22250,22250,22250,22250,0
|
|
20241101,144200,610364350,22250,22250,22250,22250,17
|
|
20241101,144100,609986100,22250,22250,22250,22250,1
|
|
20241101,144000,609963850,22200,22200,22200,22200,0
|
|
20241101,143900,609963850,22200,22200,22200,22200,0
|
|
20241101,143800,609963850,22200,22250,22250,22200,79
|
|
20241101,143700,608209200,22250,22250,22250,22250,0
|
|
20241101,143600,608209200,22250,22250,22250,22250,0
|
|
20241101,143500,608209200,22250,22250,22250,22250,21
|
|
20241101,143400,607741950,22250,22250,22250,22250,0
|
|
20241101,143300,607741950,22250,22250,22250,22250,17
|
|
20241101,143200,607363700,22250,22250,22250,22250,0
|
|
20241101,143100,607363700,22250,22250,22250,22250,17
|
|
20241101,143000,606985450,22250,22200,22250,22150,7
|
|
20241101,142900,606830250,22250,22250,22250,22250,17
|
|
20241101,142800,606452000,22250,22150,22250,22150,203
|
|
20241101,142700,601955300,22150,22150,22150,22150,19
|
|
20241101,142600,601534450,22150,22200,22200,22150,824
|
|
20241101,142500,583280750,22150,22200,22200,22150,556
|
|
20241101,142400,570952550,22200,22200,22200,22200,0
|
|
20241101,142300,570952550,22200,22200,22200,22200,0
|
|
20241101,142200,570952550,22200,22250,22250,22200,357
|
|
20241101,142100,563024400,22300,22300,22300,22300,0
|
|
20241101,142000,563024400,22300,22300,22300,22300,34
|
|
20241101,141900,562266200,22300,22300,22300,22300,0
|
|
20241101,141800,562266200,22300,22300,22300,22300,36
|
|
20241101,141700,561463400,22300,22300,22300,22300,0
|
|
20241101,141600,561463400,22300,22300,22300,22300,34
|
|
20241101,141500,560705200,22300,22300,22300,22300,0
|
|
20241101,141400,560705200,22300,22300,22300,22300,4
|
|
20241101,141300,560616000,22250,22250,22250,22250,6
|
|
20241101,141200,560482500,22300,22250,22300,22250,41
|
|
20241101,141100,559570200,22250,22250,22250,22250,23
|
|
20241101,141000,559058450,22300,22300,22300,22300,1
|
|
20241101,140900,559036150,22250,22250,22250,22250,0
|
|
20241101,140800,559036150,22250,22250,22250,22250,0
|
|
20241101,140700,559036150,22250,22250,22250,22250,0
|
|
20241101,140600,559036150,22250,22250,22250,22250,0
|
|
20241101,140500,559036150,22250,22250,22250,22250,207
|
|
20241101,140400,554430400,22250,22250,22250,22250,110
|
|
20241101,140300,551982900,22250,22250,22250,22250,0
|
|
20241101,140200,551982900,22250,22300,22300,22250,81
|
|
20241101,140100,550177350,22250,22250,22250,22250,0
|
|
20241101,140000,550177350,22250,22250,22250,22250,15
|
|
20241101,135900,549843600,22300,22300,22300,22300,17
|
|
20241101,135800,549464500,22300,22300,22300,22300,2
|
|
20241101,135700,549419900,22300,22300,22300,22250,123
|
|
20241101,135600,546677300,22300,22350,22350,22250,634
|
|
20241101,135500,532540900,22350,22350,22350,22350,89
|
|
20241101,135400,530551750,22350,22350,22350,22350,109
|
|
20241101,135300,528115600,22400,22400,22400,22400,0
|
|
20241101,135200,528115600,22400,22400,22400,22400,0
|
|
20241101,135100,528115600,22400,22400,22400,22400,11
|
|
20241101,135000,527869200,22350,22400,22400,22350,31
|
|
20241101,134900,527176300,22350,22350,22350,22350,0
|
|
20241101,134800,527176300,22350,22400,22400,22350,7
|
|
20241101,134700,527019800,22350,22350,22350,22350,0
|
|
20241101,134600,527019800,22350,22350,22350,22350,10
|
|
20241101,134500,526796300,22400,22300,22400,22300,10
|
|
20241101,134400,526573200,22350,22350,22350,22350,110
|
|
20241101,134300,524114700,22350,22350,22350,22350,241
|
|
20241101,134200,518728350,22400,22400,22400,22400,0
|
|
20241101,134100,518728350,22400,22400,22400,22400,0
|
|
20241101,134000,518728350,22400,22350,22400,22300,7
|
|
20241101,133900,518572100,22400,22350,22400,22350,3
|
|
20241101,133800,518505000,22300,22300,22300,22300,0
|
|
20241101,133700,518505000,22300,22300,22300,22300,36
|
|
20241101,133600,517702200,22300,22300,22300,22300,41
|
|
20241101,133500,516787900,22350,22350,22350,22350,1
|
|
20241101,133400,516765550,22350,22350,22350,22300,97
|
|
20241101,133300,514598100,22350,22350,22350,22350,133
|
|
20241101,133200,511625550,22350,22350,22350,22350,1
|
|
20241101,133100,511603200,22400,22400,22400,22350,136
|
|
20241101,133000,508557050,22450,22450,22450,22450,0
|
|
20241101,132900,508557050,22450,22350,22450,22350,20
|
|
20241101,132800,508109950,22400,22400,22400,22400,170
|
|
20241101,132700,504301950,22450,22450,22450,22450,11
|
|
20241101,132600,504055000,22450,22450,22450,22450,0
|
|
20241101,132500,504055000,22450,22450,22450,22450,0
|
|
20241101,132400,504055000,22450,22450,22450,22450,0
|
|
20241101,132300,504055000,22450,22450,22450,22450,0
|
|
20241101,132200,504055000,22450,22450,22450,22450,180
|
|
20241101,132100,500014000,22450,22450,22450,22450,6
|
|
20241101,132000,499879300,22450,22450,22450,22450,5
|
|
20241101,131900,499767050,22450,22450,22450,22450,0
|
|
20241101,131800,499767050,22450,22450,22450,22450,4
|
|
20241101,131700,499677250,22450,22450,22450,22450,0
|
|
20241101,131600,499677250,22450,22450,22450,22450,11
|
|
20241101,131500,499430300,22450,22450,22450,22450,0
|
|
20241101,131400,499430300,22450,22450,22450,22450,5
|
|
20241101,131300,499318050,22450,22450,22450,22450,0
|
|
20241101,131200,499318050,22450,22450,22450,22450,6
|
|
20241101,131100,499183350,22500,22500,22500,22500,0
|
|
20241101,131000,499183350,22500,22500,22500,22500,62
|
|
20241101,130900,497788350,22500,22500,22500,22500,5
|
|
20241101,130800,497675850,22500,22500,22500,22500,96
|
|
20241101,130700,495515850,22500,22500,22500,22500,30
|
|
20241101,130600,494840850,22550,22550,22550,22550,3
|
|
20241101,130500,494773200,22400,22400,22400,22400,0
|
|
20241101,130400,494773200,22400,22400,22400,22400,0
|
|
20241101,130300,494773200,22400,22400,22400,22400,0
|
|
20241101,130200,494773200,22400,22400,22400,22400,4
|
|
20241101,130100,494683600,22400,22400,22400,22400,0
|
|
20241101,130000,494683600,22400,22500,22500,22400,4
|
|
20241101,125900,494593900,22550,22550,22550,22550,0
|
|
20241101,125800,494593900,22550,22550,22550,22550,5
|
|
20241101,125700,494481150,22550,22550,22550,22550,0
|
|
20241101,125600,494481150,22550,22550,22550,22550,13
|
|
20241101,125500,494188000,22500,22500,22500,22500,3
|
|
20241101,125400,494120500,22550,22550,22550,22550,0
|
|
20241101,125300,494120500,22550,22550,22550,22550,162
|
|
20241101,125200,490467400,22550,22550,22550,22550,0
|
|
20241101,125100,490467400,22550,22550,22550,22550,0
|
|
20241101,125000,490467400,22550,22550,22550,22550,68
|
|
20241101,124900,488934000,22550,22550,22550,22550,0
|
|
20241101,124800,488934000,22550,22500,22550,22500,65
|
|
20241101,124700,487468300,22500,22500,22500,22500,266
|
|
20241101,124600,481483300,22400,22450,22450,22400,21
|
|
20241101,124500,481012850,22450,22450,22450,22450,0
|
|
20241101,124400,481012850,22450,22450,22450,22450,2
|
|
20241101,124300,480967950,22450,22450,22450,22450,0
|
|
20241101,124200,480967950,22450,22450,22450,22450,2
|
|
20241101,124100,480923050,22450,22450,22450,22450,1
|
|
20241101,124000,480900600,22400,22400,22400,22400,0
|
|
20241101,123900,480900600,22400,22400,22400,22400,0
|
|
20241101,123800,480900600,22400,22400,22400,22400,0
|
|
20241101,123700,480900600,22400,22400,22400,22400,138
|
|
20241101,123600,477809400,22500,22500,22500,22500,0
|
|
20241101,123500,477809400,22500,22500,22500,22500,1
|
|
20241101,123400,477786900,22350,22350,22350,22350,0
|
|
20241101,123300,477786900,22350,22500,22500,22350,4
|
|
20241101,123200,477697300,22350,22450,22450,22350,92
|
|
20241101,123100,475632500,22450,22450,22450,22450,0
|
|
20241101,123000,475632500,22450,22400,22450,22400,61
|
|
20241101,122900,474265350,22450,22450,22450,22450,0
|
|
20241101,122800,474265350,22450,22450,22450,22450,0
|
|
20241101,122700,474265350,22450,22400,22450,22400,6
|
|
20241101,122600,474130900,22400,22350,22400,22350,162
|
|
20241101,122500,470505200,22350,22400,22400,22350,7
|
|
20241101,122400,470348700,22350,22350,22350,22350,0
|
|
20241101,122300,470348700,22350,22350,22350,22350,0
|
|
20241101,122200,470348700,22350,22350,22350,22350,38
|
|
20241101,122100,469499400,22400,22400,22400,22400,0
|
|
20241101,122000,469499400,22400,22400,22400,22400,0
|
|
20241101,121900,469499400,22400,22400,22400,22400,0
|
|
20241101,121800,469499400,22400,22400,22400,22400,0
|
|
20241101,121700,469499400,22400,22350,22400,22350,5
|
|
20241101,121600,469387600,22400,22400,22400,22400,0
|
|
20241101,121500,469387600,22400,22400,22400,22400,2
|
|
20241101,121400,469342800,22350,22350,22350,22350,23
|
|
20241101,121300,468828750,22350,22350,22350,22350,0
|
|
20241101,121200,468828750,22350,22350,22350,22350,126
|
|
20241101,121100,466012650,22400,22400,22400,22400,1
|
|
20241101,121000,465990250,22400,22400,22400,22400,0
|
|
20241101,120900,465990250,22400,22400,22400,22400,0
|
|
20241101,120800,465990250,22400,22400,22400,22400,1
|
|
20241101,120700,465967850,22400,22400,22400,22400,0
|
|
20241101,120600,465967850,22400,22400,22400,22400,0
|
|
20241101,120500,465967850,22400,22400,22400,22400,0
|
|
20241101,120400,465967850,22400,22400,22400,22400,1
|
|
20241101,120300,465945450,22350,22350,22350,22350,4
|
|
20241101,120200,465856050,22400,22400,22400,22400,1
|
|
20241101,120100,465833650,22350,22350,22350,22350,0
|
|
20241101,120000,465833650,22350,22350,22350,22350,95
|
|
20241101,115900,463710400,22350,22350,22350,22350,1
|
|
20241101,115800,463688050,22400,22400,22400,22400,0
|
|
20241101,115700,463688050,22400,22400,22400,22400,0
|
|
20241101,115600,463688050,22400,22400,22400,22400,0
|
|
20241101,115500,463688050,22400,22400,22400,22400,0
|
|
20241101,115400,463688050,22400,22400,22400,22400,2
|
|
20241101,115300,463643250,22350,22350,22350,22350,5
|
|
20241101,115200,463531500,22400,22400,22400,22400,0
|
|
20241101,115100,463531500,22400,22400,22400,22400,0
|
|
20241101,115000,463531500,22400,22400,22400,22400,3
|
|
20241101,114900,463464300,22350,22350,22350,22350,122
|
|
20241101,114800,460737600,22400,22400,22400,22400,0
|
|
20241101,114700,460737600,22400,22400,22400,22400,2
|
|
20241101,114600,460692800,22400,22450,22450,22400,111
|
|
20241101,114500,458206100,22500,22450,22500,22450,5
|
|
20241101,114400,458093800,22450,22450,22450,22450,200
|
|
20241101,114300,453603800,22450,22450,22450,22450,0
|
|
20241101,114200,453603800,22450,22450,22450,22450,0
|
|
20241101,114100,453603800,22450,22450,22450,22450,0
|
|
20241101,114000,453603800,22450,22450,22450,22450,0
|
|
20241101,113900,453603800,22450,22450,22450,22450,0
|
|
20241101,113800,453603800,22450,22450,22450,22450,0
|
|
20241101,113700,453603800,22450,22450,22450,22450,0
|
|
20241101,113600,453603800,22450,22350,22450,22350,8
|
|
20241101,113500,453424900,22450,22450,22450,22450,0
|
|
20241101,113400,453424900,22450,22450,22450,22450,0
|
|
20241101,113300,453424900,22450,22350,22450,22350,211
|
|
20241101,113200,448703950,22400,22400,22400,22400,0
|
|
20241101,113100,448703950,22400,22400,22400,22400,0
|
|
20241101,113000,448703950,22400,22400,22400,22400,2
|
|
20241101,112900,448659150,22400,22400,22400,22400,0
|
|
20241101,112800,448659150,22400,22400,22400,22400,0
|
|
20241101,112700,448659150,22400,22400,22400,22400,0
|
|
20241101,112600,448659150,22400,22400,22400,22400,1
|
|
20241101,112500,448636750,22350,22350,22350,22350,0
|
|
20241101,112400,448636750,22350,22350,22350,22350,0
|
|
20241101,112300,448636750,22350,22350,22350,22350,0
|
|
20241101,112200,448636750,22350,22350,22350,22350,0
|
|
20241101,112100,448636750,22350,22350,22350,22350,21
|
|
20241101,112000,448167400,22400,22300,22400,22250,6
|
|
20241101,111900,448033700,22400,22350,22400,22250,52
|
|
20241101,111800,446871550,22250,22250,22250,22250,0
|
|
20241101,111700,446871550,22250,22250,22250,22250,0
|
|
20241101,111600,446871550,22250,22250,22250,22250,0
|
|
20241101,111500,446871550,22250,22250,22250,22250,433
|
|
20241101,111400,437237300,22250,22250,22250,22250,29
|
|
20241101,111300,436592050,22250,22250,22250,22250,1
|
|
20241101,111200,436569800,22200,22200,22200,22200,0
|
|
20241101,111100,436569800,22200,22250,22250,22200,30
|
|
20241101,111000,435902650,22250,22250,22250,22250,5
|
|
20241101,110900,435791400,22300,22300,22300,22250,235
|
|
20241101,110800,430562550,22300,22300,22300,22300,27
|
|
20241101,110700,429960450,22300,22350,22350,22300,110
|
|
20241101,110600,427507400,22350,22350,22350,22350,5
|
|
20241101,110500,427395650,22350,22350,22350,22350,0
|
|
20241101,110400,427395650,22350,22350,22350,22350,24
|
|
20241101,110300,426859250,22400,22400,22400,22400,0
|
|
20241101,110200,426859250,22400,22400,22400,22400,1
|
|
20241101,110100,426836850,22300,22350,22350,22250,208
|
|
20241101,110000,422188450,22400,22400,22400,22400,0
|
|
20241101,105900,422188450,22400,22400,22400,22400,5
|
|
20241101,105800,422076450,22450,22450,22450,22450,0
|
|
20241101,105700,422076450,22450,22450,22450,22450,0
|
|
20241101,105600,422076450,22450,22400,22450,22400,155
|
|
20241101,105500,418604400,22450,22450,22450,22450,2
|
|
20241101,105400,418559500,22450,22450,22450,22450,0
|
|
20241101,105300,418559500,22450,22450,22450,22450,0
|
|
20241101,105200,418559500,22450,22400,22500,22400,5
|
|
20241101,105100,418447350,22400,22400,22400,22400,0
|
|
20241101,105000,418447350,22400,22400,22400,22400,0
|
|
20241101,104900,418447350,22400,22400,22400,22400,2
|
|
20241101,104800,418402550,22500,22500,22500,22500,0
|
|
20241101,104700,418402550,22500,22500,22500,22500,0
|
|
20241101,104600,418402550,22500,22400,22500,22350,88
|
|
20241101,104500,416423700,22350,22350,22350,22350,15
|
|
20241101,104400,416088450,22300,22300,22300,22300,0
|
|
20241101,104300,416088450,22300,22300,22300,22300,0
|
|
20241101,104200,416088450,22300,22300,22300,22300,4
|
|
20241101,104100,415999250,22300,22350,22350,22300,100
|
|
20241101,104000,413764300,22350,22300,22350,22300,24
|
|
20241101,103900,413228650,22300,22250,22300,22200,198
|
|
20241101,103800,408823150,22150,22150,22150,22150,0
|
|
20241101,103700,408823150,22150,22250,22250,22150,31
|
|
20241101,103600,408133500,22250,22250,22250,22150,6
|
|
20241101,103500,408000100,22150,22150,22150,22150,0
|
|
20241101,103400,408000100,22150,22200,22250,22150,1987
|
|
20241101,103300,363888550,22200,22150,22200,22150,411
|
|
20241101,103200,354783550,22150,22150,22150,22150,1
|
|
20241101,103100,354761400,22100,22100,22100,22100,105
|
|
20241101,103000,352440900,22100,22100,22150,22100,417
|
|
20241101,102900,343225150,22100,22150,22150,22100,102
|
|
20241101,102800,340970850,22150,22150,22150,22150,6
|
|
20241101,102700,340837950,22150,22150,22150,22100,137
|
|
20241101,102600,337803700,22150,22150,22150,22150,3
|
|
20241101,102500,337737250,22150,22150,22150,22150,53
|
|
20241101,102400,336563300,22150,22150,22150,22150,3
|
|
20241101,102300,336496850,22150,22150,22150,22150,50
|
|
20241101,102200,335389350,22150,22150,22150,22150,3
|
|
20241101,102100,335322900,22150,22150,22150,22150,1
|
|
20241101,102000,335300750,22150,22100,22150,22100,2
|
|
20241101,101900,335256500,22150,22100,22150,22100,14
|
|
20241101,101800,334947050,22100,22100,22100,22100,7
|
|
20241101,101700,334792350,22150,22150,22150,22150,20
|
|
20241101,101600,334349350,22150,22150,22150,22150,27
|
|
20241101,101500,333751300,22150,22150,22150,22150,1
|
|
20241101,101400,333729150,22100,22150,22150,22100,2
|
|
20241101,101300,333684900,22100,22050,22100,22050,51
|
|
20241101,101200,332557850,22050,22100,22100,22050,15
|
|
20241101,101100,332226500,22100,22100,22100,22100,0
|
|
20241101,101000,332226500,22100,22200,22200,22100,72
|
|
20241101,100900,330632900,22200,22100,22200,22100,21
|
|
20241101,100800,330168100,22100,22100,22100,22050,10
|
|
20241101,100700,329947150,22100,22100,22100,22100,42
|
|
20241101,100600,329018950,22100,22050,22100,22050,12
|
|
20241101,100500,328754050,22000,22200,22200,22000,10059
|
|
20241101,100400,107233450,22200,22200,22200,22200,0
|
|
20241101,100300,107233450,22200,22250,22250,22200,680
|
|
20241101,100200,92128450,22300,22300,22300,22300,0
|
|
20241101,100100,92128450,22300,22300,22300,22250,190
|
|
20241101,100000,87900250,22350,22300,22350,22300,38
|
|
20241101,095900,87052800,22300,22350,22350,22300,30
|
|
20241101,095800,86382550,22350,22350,22350,22350,0
|
|
20241101,095700,86382550,22350,22350,22350,22350,0
|
|
20241101,095600,86382550,22350,22300,22350,22300,33
|
|
20241101,095500,85645200,22300,22300,22300,22300,0
|
|
20241101,095400,85645200,22300,22300,22300,22300,0
|
|
20241101,095300,85645200,22300,22300,22300,22300,5
|
|
20241101,095200,85533700,22300,22250,22300,22250,8
|
|
20241101,095100,85355550,22250,22300,22300,22250,11
|
|
20241101,095000,85110750,22300,22300,22300,22250,43
|
|
20241101,094900,84151900,22350,22350,22350,22350,48
|
|
20241101,094800,83079100,22350,22350,22350,22350,5
|
|
20241101,094700,82967350,22300,22300,22300,22300,1
|
|
20241101,094600,82945050,22350,22350,22350,22300,32
|
|
20241101,094500,82229900,22350,22350,22350,22350,0
|
|
20241101,094400,82229900,22350,22350,22350,22350,24
|
|
20241101,094300,81693500,22350,22350,22350,22350,2
|
|
20241101,094200,81648800,22300,22300,22300,22300,1
|
|
20241101,094100,81626500,22300,22300,22300,22300,14
|
|
20241101,094000,81314300,22350,22350,22350,22250,125
|
|
20241101,093900,78525750,22350,22250,22350,22250,25
|
|
20241101,093800,77967100,22300,22300,22300,22300,0
|
|
20241101,093700,77967100,22300,22300,22300,22300,1
|
|
20241101,093600,77944800,22300,22300,22300,22300,51
|
|
20241101,093500,76807500,22300,22300,22300,22300,2
|
|
20241101,093400,76762900,22300,22300,22300,22300,5
|
|
20241101,093300,76651400,22300,22300,22300,22250,28
|
|
20241101,093200,76027100,22300,22300,22300,22300,75
|
|
20241101,093100,74354600,22300,22300,22300,22250,5
|
|
20241101,093000,74243150,22300,22250,22300,22250,9
|
|
20241101,092900,74042850,22300,22250,22300,22250,101
|
|
20241101,092800,71795550,22250,22300,22300,22250,38
|
|
20241101,092700,70948250,22300,22350,22350,22300,454
|
|
20241101,092600,60801400,22350,22250,22350,22250,40
|
|
20241101,092500,59911050,22250,22250,22250,22250,0
|
|
20241101,092400,59911050,22250,22250,22250,22250,4
|
|
20241101,092300,59822050,22250,22350,22350,22250,388
|
|
20241101,092200,51169850,22350,22350,22350,22350,69
|
|
20241101,092100,49627700,22350,22350,22350,22300,17
|
|
20241101,092000,49247850,22250,22250,22250,22250,0
|
|
20241101,091900,49247850,22250,22300,22300,22250,39
|
|
20241101,091800,48379950,22250,22350,22350,22250,30
|
|
20241101,091700,47712000,22300,22300,22300,22300,0
|
|
20241101,091600,47712000,22300,22300,22300,22300,94
|
|
20241101,091500,45615800,22350,22350,22350,22350,10
|
|
20241101,091400,45392300,22350,22350,22350,22350,5
|
|
20241101,091300,45280550,22350,22350,22350,22300,211
|
|
20241101,091200,40574700,22350,22350,22350,22350,50
|
|
20241101,091100,39457200,22350,22350,22350,22350,21
|
|
20241101,091000,38987850,22400,22350,22400,22300,25
|
|
20241101,090900,38429450,22350,22400,22400,22350,579
|
|
20241101,090800,25471100,22550,22550,22550,22550,0
|
|
20241101,090700,25471100,22550,22500,22550,22500,44
|
|
20241101,090600,24478950,22550,22550,22550,22550,66
|
|
20241101,090500,22990650,22550,22500,22550,22400,14
|
|
20241101,090400,22676200,22550,22550,22550,22550,150
|
|
20241101,090300,19293700,22550,22550,22550,22550,0
|
|
20241101,090200,19293700,22550,22550,22550,22550,20
|
|
20241101,090100,18842700,22550,22550,22550,22550,340
|
|
20241101,090000,11175700,22550,22550,22550,22250,497
|