669 lines
37 KiB
CSV
669 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,200600,106958629300,91800,91800,91800,91800,103596
|
|
20241101,200500,106958629300,91800,91800,91800,91800,0
|
|
20241101,200400,106958629300,91800,91800,91800,91800,0
|
|
20241101,200300,106958629300,91800,91800,91800,91800,0
|
|
20241101,200200,106958629300,91800,91800,91800,91800,0
|
|
20241101,200100,106958629300,91800,91800,91800,91800,0
|
|
20241101,200000,106958629300,91800,91800,91800,91800,0
|
|
20241101,195900,106958629300,91800,91800,91800,91800,0
|
|
20241101,195800,106958629300,91800,91800,91800,91800,0
|
|
20241101,195700,106958629300,91800,91800,91800,91800,0
|
|
20241101,195600,106958629300,91800,91800,91800,91800,0
|
|
20241101,195500,106958629300,91800,91800,91800,91800,0
|
|
20241101,195400,106958629300,91800,91800,91800,91800,0
|
|
20241101,195300,106958629300,91800,91800,91800,91800,0
|
|
20241101,195200,106958629300,91800,91800,91800,91800,0
|
|
20241101,195100,106958629300,91800,91800,91800,91800,0
|
|
20241101,195000,106958629300,91800,91800,91800,91800,0
|
|
20241101,194900,106958629300,91800,91800,91800,91800,0
|
|
20241101,194800,106958629300,91800,91800,91800,91800,0
|
|
20241101,194700,106958629300,91800,91800,91800,91800,0
|
|
20241101,194600,106958629300,91800,91800,91800,91800,0
|
|
20241101,194500,106958629300,91800,91800,91800,91800,0
|
|
20241101,194400,106958629300,91800,91800,91800,91800,0
|
|
20241101,194300,106958629300,91800,91800,91800,91800,0
|
|
20241101,194200,106958629300,91800,91800,91800,91800,0
|
|
20241101,194100,106958629300,91800,91800,91800,91800,0
|
|
20241101,194000,106958629300,91800,91800,91800,91800,0
|
|
20241101,193900,106958629300,91800,91800,91800,91800,0
|
|
20241101,193800,106958629300,91800,91800,91800,91800,0
|
|
20241101,193700,106958629300,91800,91800,91800,91800,0
|
|
20241101,193600,106958629300,91800,91800,91800,91800,103596
|
|
20241101,193500,106958629300,91800,91800,91800,91800,0
|
|
20241101,193400,106958629300,91800,91800,91800,91800,0
|
|
20241101,193300,106958629300,91800,91800,91800,91800,0
|
|
20241101,193200,106958629300,91800,91800,91800,91800,0
|
|
20241101,193100,106958629300,91800,91800,91800,91800,0
|
|
20241101,193000,106958629300,91800,91800,91800,91800,0
|
|
20241101,192900,106958629300,91800,91800,91800,91800,0
|
|
20241101,192800,106958629300,91800,91800,91800,91800,0
|
|
20241101,192700,106958629300,91800,91800,91800,91800,0
|
|
20241101,192600,106958629300,91800,91800,91800,91800,0
|
|
20241101,192500,106958629300,91800,91800,91800,91800,0
|
|
20241101,192400,106958629300,91800,91800,91800,91800,0
|
|
20241101,192300,106958629300,91800,91800,91800,91800,0
|
|
20241101,192200,106958629300,91800,91800,91800,91800,0
|
|
20241101,192100,106958629300,91800,91800,91800,91800,0
|
|
20241101,192000,106958629300,91800,91800,91800,91800,0
|
|
20241101,191900,106958629300,91800,91800,91800,91800,0
|
|
20241101,191800,106958629300,91800,91800,91800,91800,0
|
|
20241101,191700,106958629300,91800,91800,91800,91800,0
|
|
20241101,191600,106958629300,91800,91800,91800,91800,0
|
|
20241101,191500,106958629300,91800,91800,91800,91800,0
|
|
20241101,191400,106958629300,91800,91800,91800,91800,0
|
|
20241101,191300,106958629300,91800,91800,91800,91800,0
|
|
20241101,191200,106958629300,91800,91800,91800,91800,0
|
|
20241101,191100,106958629300,91800,91800,91800,91800,0
|
|
20241101,191000,106958629300,91800,91800,91800,91800,0
|
|
20241101,190900,106958629300,91800,91800,91800,91800,0
|
|
20241101,190800,106958629300,91800,91800,91800,91800,0
|
|
20241101,190700,106958629300,91800,91800,91800,91800,0
|
|
20241101,190600,106958629300,91800,91800,91800,91800,103596
|
|
20241101,190500,106958629300,91800,91800,91800,91800,0
|
|
20241101,190400,106958629300,91800,91800,91800,91800,0
|
|
20241101,190300,106958629300,91800,91800,91800,91800,0
|
|
20241101,190200,106958629300,91800,91800,91800,91800,0
|
|
20241101,190100,106958629300,91800,91800,91800,91800,0
|
|
20241101,190000,106958629300,91800,91800,91800,91800,0
|
|
20241101,185900,106958629300,91800,91800,91800,91800,0
|
|
20241101,185800,106958629300,91800,91800,91800,91800,0
|
|
20241101,185700,106958629300,91800,91800,91800,91800,0
|
|
20241101,185600,106958629300,91800,91800,91800,91800,0
|
|
20241101,185500,106958629300,91800,91800,91800,91800,0
|
|
20241101,185400,106958629300,91800,91800,91800,91800,0
|
|
20241101,185300,106958629300,91800,91800,91800,91800,0
|
|
20241101,185200,106958629300,91800,91800,91800,91800,0
|
|
20241101,185100,106958629300,91800,91800,91800,91800,0
|
|
20241101,185000,106958629300,91800,91800,91800,91800,0
|
|
20241101,184900,106958629300,91800,91800,91800,91800,0
|
|
20241101,184800,106958629300,91800,91800,91800,91800,0
|
|
20241101,184700,106958629300,91800,91800,91800,91800,0
|
|
20241101,184600,106958629300,91800,91800,91800,91800,0
|
|
20241101,184500,106958629300,91800,91800,91800,91800,0
|
|
20241101,184400,106958629300,91800,91800,91800,91800,0
|
|
20241101,184300,106958629300,91800,91800,91800,91800,0
|
|
20241101,184200,106958629300,91800,91800,91800,91800,0
|
|
20241101,184100,106958629300,91800,91800,91800,91800,0
|
|
20241101,184000,106958629300,91800,91800,91800,91800,0
|
|
20241101,183900,106958629300,91800,91800,91800,91800,0
|
|
20241101,183800,106958629300,91800,91800,91800,91800,0
|
|
20241101,183700,106958629300,91800,91800,91800,91800,0
|
|
20241101,183600,106958629300,91800,91800,91800,91800,103596
|
|
20241101,183500,106958629300,91800,91800,91800,91800,0
|
|
20241101,183400,106958629300,91800,91800,91800,91800,0
|
|
20241101,183300,106958629300,91800,91800,91800,91800,0
|
|
20241101,183200,106958629300,91800,91800,91800,91800,0
|
|
20241101,183100,106958629300,91800,91800,91800,91800,0
|
|
20241101,183000,106958629300,91800,91800,91800,91800,0
|
|
20241101,182900,106958629300,91800,91800,91800,91800,0
|
|
20241101,182800,106958629300,91800,91800,91800,91800,0
|
|
20241101,182700,106958629300,91800,91800,91800,91800,0
|
|
20241101,182600,106958629300,91800,91800,91800,91800,0
|
|
20241101,182500,106958629300,91800,91800,91800,91800,0
|
|
20241101,182400,106958629300,91800,91800,91800,91800,0
|
|
20241101,182300,106958629300,91800,91800,91800,91800,0
|
|
20241101,182200,106958629300,91800,91800,91800,91800,0
|
|
20241101,182100,106958629300,91800,91800,91800,91800,0
|
|
20241101,182000,106958629300,91800,91800,91800,91800,0
|
|
20241101,181900,106958629300,91800,91800,91800,91800,0
|
|
20241101,181800,106958629300,91800,91800,91800,91800,0
|
|
20241101,181700,106958629300,91800,91800,91800,91800,0
|
|
20241101,181600,106958629300,91800,91800,91800,91800,0
|
|
20241101,181500,106958629300,91800,91800,91800,91800,0
|
|
20241101,181400,106958629300,91800,91800,91800,91800,0
|
|
20241101,181300,106958629300,91800,91800,91800,91800,0
|
|
20241101,181200,106958629300,91800,91800,91800,91800,0
|
|
20241101,181100,106958629300,91800,91800,91800,91800,0
|
|
20241101,181000,106958629300,91800,91800,91800,91800,0
|
|
20241101,180900,106958629300,91800,91800,91800,91800,0
|
|
20241101,180800,106958629300,91800,91800,91800,91800,0
|
|
20241101,180700,106958629300,91800,91800,91800,91800,0
|
|
20241101,180600,106958629300,91800,91800,91800,91800,103596
|
|
20241101,180500,106958629300,91800,91800,91800,91800,0
|
|
20241101,180400,106958629300,91800,91800,91800,91800,0
|
|
20241101,180300,106958629300,91800,91800,91800,91800,0
|
|
20241101,180200,106958629300,91800,91800,91800,91800,0
|
|
20241101,180100,106958629300,91800,91800,91800,91800,0
|
|
20241101,180000,106958629300,91800,91800,91800,91800,0
|
|
20241101,175900,106958629300,91800,91800,91800,91800,0
|
|
20241101,175800,106958629300,91800,91800,91800,91800,0
|
|
20241101,175700,106958629300,91800,91800,91800,91800,0
|
|
20241101,175600,106958629300,91800,91800,91800,91800,0
|
|
20241101,175500,106958629300,91800,91800,91800,91800,0
|
|
20241101,175400,106958629300,91800,91800,91800,91800,0
|
|
20241101,175300,106958629300,91800,91800,91800,91800,0
|
|
20241101,175200,106958629300,91800,91800,91800,91800,0
|
|
20241101,175100,106958629300,91800,91800,91800,91800,0
|
|
20241101,175000,106958629300,91800,91800,91800,91800,0
|
|
20241101,174900,106958629300,91800,91800,91800,91800,0
|
|
20241101,174800,106958629300,91800,91800,91800,91800,0
|
|
20241101,174700,106958629300,91800,91800,91800,91800,0
|
|
20241101,174600,106958629300,91800,91800,91800,91800,0
|
|
20241101,174500,106958629300,91800,91800,91800,91800,0
|
|
20241101,174400,106958629300,91800,91800,91800,91800,0
|
|
20241101,174300,106958629300,91800,91800,91800,91800,0
|
|
20241101,174200,106958629300,91800,91800,91800,91800,0
|
|
20241101,174100,106958629300,91800,91800,91800,91800,0
|
|
20241101,174000,106958629300,91800,91800,91800,91800,0
|
|
20241101,173900,106958629300,91800,91800,91800,91800,0
|
|
20241101,173800,106958629300,91800,91800,91800,91800,0
|
|
20241101,173700,106958629300,91800,91800,91800,91800,0
|
|
20241101,173600,106958629300,91800,91800,91800,91800,103596
|
|
20241101,173500,106958629300,91800,91800,91800,91800,0
|
|
20241101,173400,106958629300,91800,91800,91800,91800,0
|
|
20241101,173300,106958629300,91800,91800,91800,91800,0
|
|
20241101,173200,106958629300,91800,91800,91800,91800,0
|
|
20241101,173100,106958629300,91800,91800,91800,91800,0
|
|
20241101,173000,106958629300,91800,91800,91800,91800,0
|
|
20241101,172900,106958629300,91800,91800,91800,91800,0
|
|
20241101,172800,106958629300,91800,91800,91800,91800,0
|
|
20241101,172700,106958629300,91800,91800,91800,91800,0
|
|
20241101,172600,106958629300,91800,91800,91800,91800,0
|
|
20241101,172500,106958629300,91800,91800,91800,91800,0
|
|
20241101,172400,106958629300,91800,91800,91800,91800,0
|
|
20241101,172300,106958629300,91800,91800,91800,91800,0
|
|
20241101,172200,106958629300,91800,91800,91800,91800,0
|
|
20241101,172100,106958629300,91800,91800,91800,91800,0
|
|
20241101,172000,106958629300,91800,91800,91800,91800,0
|
|
20241101,171900,106958629300,91800,91800,91800,91800,0
|
|
20241101,171800,106958629300,91800,91800,91800,91800,0
|
|
20241101,171700,106958629300,91800,91800,91800,91800,0
|
|
20241101,171600,106958629300,91800,91800,91800,91800,0
|
|
20241101,171500,106958629300,91800,91800,91800,91800,0
|
|
20241101,171400,106958629300,91800,91800,91800,91800,0
|
|
20241101,171300,106958629300,91800,91800,91800,91800,0
|
|
20241101,171200,106958629300,91800,91800,91800,91800,0
|
|
20241101,171100,106958629300,91800,91800,91800,91800,0
|
|
20241101,171000,106958629300,91800,91800,91800,91800,0
|
|
20241101,170900,106958629300,91800,91800,91800,91800,0
|
|
20241101,170800,106958629300,91800,91800,91800,91800,0
|
|
20241101,170700,106958629300,91800,91800,91800,91800,0
|
|
20241101,170600,106958629300,91800,91800,91800,91800,103596
|
|
20241101,170500,106958629300,91800,91800,91800,91800,0
|
|
20241101,170400,106958629300,91800,91800,91800,91800,0
|
|
20241101,170300,106958629300,91800,91800,91800,91800,0
|
|
20241101,170200,106958629300,91800,91800,91800,91800,0
|
|
20241101,170100,106958629300,91800,91800,91800,91800,0
|
|
20241101,170000,106958629300,91800,91800,91800,91800,0
|
|
20241101,165900,106958629300,91800,91800,91800,91800,0
|
|
20241101,165800,106958629300,91800,91800,91800,91800,0
|
|
20241101,165700,106958629300,91800,91800,91800,91800,0
|
|
20241101,165600,106958629300,91800,91800,91800,91800,0
|
|
20241101,165500,106958629300,91800,91800,91800,91800,0
|
|
20241101,165400,106958629300,91800,91800,91800,91800,0
|
|
20241101,165300,106958629300,91800,91800,91800,91800,0
|
|
20241101,165200,106958629300,91800,91800,91800,91800,0
|
|
20241101,165100,106958629300,91800,91800,91800,91800,0
|
|
20241101,165000,106958629300,91800,91800,91800,91800,0
|
|
20241101,164900,106958629300,91800,91800,91800,91800,0
|
|
20241101,164800,106958629300,91800,91800,91800,91800,0
|
|
20241101,164700,106958629300,91800,91800,91800,91800,0
|
|
20241101,164600,106958629300,91800,91800,91800,91800,0
|
|
20241101,164500,106958629300,91800,91800,91800,91800,0
|
|
20241101,164400,106958629300,91800,91800,91800,91800,0
|
|
20241101,164300,106958629300,91800,91800,91800,91800,0
|
|
20241101,164200,106958629300,91800,91800,91800,91800,0
|
|
20241101,164100,106958629300,91800,91800,91800,91800,0
|
|
20241101,164000,106958629300,91800,91800,91800,91800,0
|
|
20241101,163900,106958629300,91800,91800,91800,91800,0
|
|
20241101,163800,106958629300,91800,91800,91800,91800,0
|
|
20241101,163700,106958629300,91800,91800,91800,91800,0
|
|
20241101,163600,106958629300,91800,91800,91800,91800,103596
|
|
20241101,163500,106958629300,91800,91800,91800,91800,0
|
|
20241101,163400,106958629300,91800,91800,91800,91800,0
|
|
20241101,163300,106958629300,91800,91800,91800,91800,0
|
|
20241101,163200,106958629300,91800,91800,91800,91800,0
|
|
20241101,163100,106958629300,91800,91800,91800,91800,0
|
|
20241101,163000,106958629300,91800,91800,91800,91800,0
|
|
20241101,162900,106958629300,91800,91800,91800,91800,0
|
|
20241101,162800,106958629300,91800,91800,91800,91800,0
|
|
20241101,162700,106958629300,91800,91800,91800,91800,0
|
|
20241101,162600,106958629300,91800,91800,91800,91800,0
|
|
20241101,162500,106958629300,91800,91800,91800,91800,0
|
|
20241101,162400,106958629300,91800,91800,91800,91800,0
|
|
20241101,162300,106958629300,91800,91800,91800,91800,0
|
|
20241101,162200,106958629300,91800,91800,91800,91800,0
|
|
20241101,162100,106958629300,91800,91800,91800,91800,0
|
|
20241101,162000,106958629300,91800,91800,91800,91800,0
|
|
20241101,161900,106958629300,91800,91800,91800,91800,0
|
|
20241101,161800,106958629300,91800,91800,91800,91800,0
|
|
20241101,161700,106958629300,91800,91800,91800,91800,0
|
|
20241101,161600,106958629300,91800,91800,91800,91800,0
|
|
20241101,161500,106958629300,91800,91800,91800,91800,0
|
|
20241101,161400,106958629300,91800,91800,91800,91800,0
|
|
20241101,161300,106958629300,91800,91800,91800,91800,0
|
|
20241101,161200,106958629300,91800,91800,91800,91800,0
|
|
20241101,161100,106958629300,91800,91800,91800,91800,0
|
|
20241101,161000,106958629300,91800,91800,91800,91800,0
|
|
20241101,160900,106958629300,91800,91800,91800,91800,0
|
|
20241101,160800,106958629300,91800,91800,91800,91800,0
|
|
20241101,160700,106958629300,91800,91800,91800,91800,0
|
|
20241101,160600,106958629300,91800,91800,91800,91800,103596
|
|
20241101,160500,106958629300,91800,91800,91800,91800,0
|
|
20241101,160400,106958629300,91800,91800,91800,91800,0
|
|
20241101,160300,106958629300,91800,91800,91800,91800,0
|
|
20241101,160200,106958629300,91800,91800,91800,91800,0
|
|
20241101,160100,106958629300,91800,91800,91800,91800,0
|
|
20241101,160000,106958629300,91800,91800,91800,91800,0
|
|
20241101,155900,106958629300,91800,91800,91800,91800,0
|
|
20241101,155800,106958629300,91800,91800,91800,91800,0
|
|
20241101,155700,106958629300,91800,91800,91800,91800,0
|
|
20241101,155600,106958629300,91800,91800,91800,91800,0
|
|
20241101,155500,106958629300,91800,91800,91800,91800,0
|
|
20241101,155400,106958629300,91800,91800,91800,91800,0
|
|
20241101,155300,106958629300,91800,91800,91800,91800,0
|
|
20241101,155200,106958629300,91800,91800,91800,91800,0
|
|
20241101,155100,106958629300,91800,91800,91800,91800,0
|
|
20241101,155000,106958629300,91800,91800,91800,91800,0
|
|
20241101,154900,106958629300,91800,91800,91800,91800,0
|
|
20241101,154800,106958629300,91800,91800,91800,91800,0
|
|
20241101,154700,106958629300,91800,91800,91800,91800,0
|
|
20241101,154600,106958629300,91800,91800,91800,91800,0
|
|
20241101,154500,106958629300,91800,91800,91800,91800,0
|
|
20241101,154400,106958629300,91800,91800,91800,91800,0
|
|
20241101,154300,106958629300,91800,91800,91800,91800,0
|
|
20241101,154200,106958629300,91800,91800,91800,91800,0
|
|
20241101,154100,106958629300,91800,91800,91800,91800,0
|
|
20241101,154000,106958629300,91800,91800,91800,91800,0
|
|
20241101,153900,106958629300,91800,91800,91800,91800,0
|
|
20241101,153800,106958629300,91800,91800,91800,91800,0
|
|
20241101,153700,106958629300,91800,91800,91800,91800,0
|
|
20241101,153600,106958629300,91800,91800,91800,91800,103596
|
|
20241101,153500,106958629300,91800,91800,91800,91800,0
|
|
20241101,153400,106958629300,91800,91800,91800,91800,0
|
|
20241101,153300,106958629300,91800,91800,91800,91800,0
|
|
20241101,153200,106958629300,91800,91800,91800,91800,0
|
|
20241101,153100,106958629300,91800,91800,91800,91800,0
|
|
20241101,153000,106958629300,91800,91800,91800,91800,103596
|
|
20241101,152900,97448516500,91600,91600,91600,91600,0
|
|
20241101,152800,97448516500,91600,91600,91600,91600,0
|
|
20241101,152700,97448516500,91600,91600,91600,91600,0
|
|
20241101,152600,97448516500,91600,91600,91600,91600,0
|
|
20241101,152500,97448516500,91600,91600,91600,91600,0
|
|
20241101,152400,97448516500,91600,91600,91600,91600,0
|
|
20241101,152300,97448516500,91600,91600,91600,91600,0
|
|
20241101,152200,97448516500,91600,91600,91600,91600,0
|
|
20241101,152100,97448516500,91600,91600,91600,91600,0
|
|
20241101,152000,97448516500,91600,91600,91600,91600,0
|
|
20241101,151900,97448516500,91600,91400,91600,91400,5029
|
|
20241101,151800,96988604900,91500,91500,91500,91400,899
|
|
20241101,151700,96906348600,91500,91500,91500,91400,3066
|
|
20241101,151600,96625842100,91500,91400,91500,91300,4781
|
|
20241101,151500,96188521300,91300,91500,91600,91300,6714
|
|
20241101,151400,95574630900,91500,91600,91600,91500,4061
|
|
20241101,151300,95202964900,91500,91500,91600,91500,795
|
|
20241101,151200,95130179300,91500,91500,91600,91500,732
|
|
20241101,151100,95063148800,91600,91500,91600,91500,832
|
|
20241101,151000,94986950800,91600,91400,91700,91400,11115
|
|
20241101,150900,93969116600,91500,91400,91500,91400,980
|
|
20241101,150800,93879469800,91400,91400,91500,91400,844
|
|
20241101,150700,93802261200,91500,91500,91500,91400,961
|
|
20241101,150600,93714346700,91500,91400,91500,91400,1515
|
|
20241101,150500,93575774500,91400,91500,91500,91400,974
|
|
20241101,150400,93486671000,91500,91500,91500,91400,866
|
|
20241101,150300,93407452400,91500,91400,91500,91400,1285
|
|
20241101,150200,93289898400,91500,91400,91500,91400,1862
|
|
20241101,150100,93119608600,91400,91400,91500,91400,991
|
|
20241101,150000,93028957100,91500,91400,91500,91400,762
|
|
20241101,145900,92959268300,91400,91600,91700,91400,1601
|
|
20241101,145800,92812684300,91600,91600,91700,91600,1095
|
|
20241101,145700,92712344900,91700,91500,91700,91400,998
|
|
20241101,145600,92620907700,91600,91700,91700,91500,3349
|
|
20241101,145500,92314179300,91700,91600,91700,91600,692
|
|
20241101,145400,92250757900,91600,91600,91700,91500,2577
|
|
20241101,145300,92014642800,91700,91700,91700,91600,1845
|
|
20241101,145200,91845607000,91700,91700,91700,91600,6804
|
|
20241101,145100,91222263500,91600,91600,91700,91500,4036
|
|
20241101,145000,90852450500,91600,91500,91600,91500,4366
|
|
20241101,144900,90452588500,91500,91600,91600,91500,1138
|
|
20241101,144800,90348388100,91600,91600,91600,91500,949
|
|
20241101,144700,90261480800,91500,91500,91600,91500,765
|
|
20241101,144600,90191421000,91500,91400,91600,91400,7748
|
|
20241101,144500,89482707400,91300,91400,91500,91300,5860
|
|
20241101,144400,88947031800,91500,91500,91500,91400,964
|
|
20241101,144300,88858847600,91500,91500,91500,91400,2492
|
|
20241101,144200,88630858700,91400,91500,91500,91400,1398
|
|
20241101,144100,88502983900,91500,91400,91500,91400,1542
|
|
20241101,144000,88361962500,91500,91500,91500,91400,1233
|
|
20241101,143900,88249165500,91400,91500,91500,91400,1005
|
|
20241101,143800,88157238000,91500,91500,91500,91400,1402
|
|
20241101,143700,88028961000,91500,91500,91500,91400,1028
|
|
20241101,143600,87934922300,91500,91400,91500,91400,611
|
|
20241101,143500,87879024300,91500,91400,91500,91400,1671
|
|
20241101,143400,87726235200,91400,91500,91500,91400,749
|
|
20241101,143300,87657740600,91500,91300,91500,91200,10893
|
|
20241101,143200,86662919500,91300,91200,91300,91100,928
|
|
20241101,143100,86578258000,91200,91200,91300,91100,3593
|
|
20241101,143000,86250578600,91200,91300,91300,91100,4452
|
|
20241101,142900,85844527000,91300,91300,91300,91200,669
|
|
20241101,142800,85783471300,91300,91300,91300,91200,562
|
|
20241101,142700,85732182000,91200,91100,91300,91000,4465
|
|
20241101,142600,85325015500,91000,91100,91100,91000,745
|
|
20241101,142500,85257158000,91100,91100,91200,91000,2959
|
|
20241101,142400,84987632300,91200,91200,91200,91100,2430
|
|
20241101,142300,84766225900,91200,91200,91200,91100,758
|
|
20241101,142200,84697133500,91200,91300,91300,91100,7615
|
|
20241101,142100,84002790000,91200,91300,91300,91200,667
|
|
20241101,142000,83941912500,91200,91300,91300,91200,512
|
|
20241101,141900,83895174400,91300,91100,91300,91100,4439
|
|
20241101,141800,83490230500,91200,91200,91200,91100,733
|
|
20241101,141700,83423405400,91200,91200,91200,91100,4792
|
|
20241101,141600,82986389600,91100,91100,91200,91100,860
|
|
20241101,141500,82908008700,91200,91100,91200,91100,871
|
|
20241101,141400,82828620200,91200,91100,91200,91100,1154
|
|
20241101,141300,82723454500,91200,91200,91200,91100,589
|
|
20241101,141200,82669771800,91200,91300,91300,91100,1303
|
|
20241101,141100,82550972200,91300,91300,91300,91100,529
|
|
20241101,141000,82502703000,91300,91400,91400,91200,3515
|
|
20241101,140900,82181998400,91400,91400,91400,91300,586
|
|
20241101,140800,82128481600,91400,91400,91500,91300,3591
|
|
20241101,140700,81800363500,91500,91400,91500,91300,1770
|
|
20241101,140600,81638555900,91400,91300,91500,91300,989
|
|
20241101,140500,81548234700,91300,91500,91500,91300,1637
|
|
20241101,140400,81398593700,91500,91400,91500,91400,1129
|
|
20241101,140300,81295363200,91400,91400,91500,91300,998
|
|
20241101,140200,81204148900,91400,91400,91400,91300,1225
|
|
20241101,140100,81092224900,91300,91600,91600,91300,3358
|
|
20241101,140000,80785157600,91600,91600,91600,91400,943
|
|
20241101,135900,80698843000,91600,91600,91700,91400,6058
|
|
20241101,135800,80144142000,91500,91700,91700,91500,5152
|
|
20241101,135700,79672208200,91700,91700,91700,91600,451
|
|
20241101,135600,79630861800,91600,91600,91700,91600,900
|
|
20241101,135500,79548381100,91600,91700,91700,91600,654
|
|
20241101,135400,79488443400,91700,91600,91700,91600,888
|
|
20241101,135300,79407076500,91700,91600,91700,91500,672
|
|
20241101,135200,79345519400,91600,91700,91700,91500,1855
|
|
20241101,135100,79175586500,91700,91500,91700,91500,3891
|
|
20241101,135000,78819162400,91500,91600,91600,91500,503
|
|
20241101,134900,78773099000,91600,91600,91700,91600,1726
|
|
20241101,134800,78614977200,91600,91700,91700,91500,3354
|
|
20241101,134700,78307805200,91700,91600,91700,91500,5702
|
|
20241101,134600,77785400200,91500,91600,91600,91500,502
|
|
20241101,134500,77739427400,91600,91500,91600,91500,596
|
|
20241101,134400,77684865100,91600,91600,91600,91500,567
|
|
20241101,134300,77632952000,91500,91500,91600,91500,548
|
|
20241101,134200,77582771000,91600,91500,91600,91400,4180
|
|
20241101,134100,77200265400,91600,91400,91600,91400,3677
|
|
20241101,134000,76863784000,91500,91400,91500,91300,2389
|
|
20241101,133900,76645406300,91300,91500,91500,91300,3312
|
|
20241101,133800,76342635600,91400,91500,91500,91400,493
|
|
20241101,133700,76297543900,91500,91300,91700,91300,11763
|
|
20241101,133600,75221320000,91400,91300,91400,91300,662
|
|
20241101,133500,75160833500,91400,91300,91400,91200,3006
|
|
20241101,133400,74886469700,91300,91400,91500,91300,8792
|
|
20241101,133300,74083158000,91400,91500,91500,91400,562
|
|
20241101,133200,74031755200,91500,91400,91500,91400,537
|
|
20241101,133100,73982645100,91400,91400,91500,91400,437
|
|
20241101,133000,73942670400,91400,91400,91500,91400,502
|
|
20241101,132900,73896755500,91500,91400,91500,91400,436
|
|
20241101,132800,73856877100,91500,91500,91500,91400,1185
|
|
20241101,132700,73748502000,91500,91100,91500,91100,11151
|
|
20241101,132600,72730053300,91200,91200,91200,91100,694
|
|
20241101,132500,72666791000,91200,91100,91200,91100,669
|
|
20241101,132400,72605818500,91200,91100,91200,91100,594
|
|
20241101,132300,72551667000,91100,91300,91400,91100,5895
|
|
20241101,132200,72013661700,91300,91300,91400,91300,402
|
|
20241101,132100,71976939500,91300,91300,91400,91200,2966
|
|
20241101,132000,71706108400,91300,91200,91300,91200,330
|
|
20241101,131900,71675992800,91300,91300,91400,91200,2130
|
|
20241101,131800,71481533100,91300,91300,91400,91300,541
|
|
20241101,131700,71432096600,91400,91300,91400,91300,3954
|
|
20241101,131600,71071084200,91400,91400,91400,91300,492
|
|
20241101,131500,71026136200,91400,91400,91400,91300,959
|
|
20241101,131400,70938498000,91400,91300,91400,91300,372
|
|
20241101,131300,70904511700,91300,91200,91400,91100,6285
|
|
20241101,131200,70331044800,91200,91200,91200,91100,594
|
|
20241101,131100,70276894500,91200,91200,91200,91100,379
|
|
20241101,131000,70242340600,91100,91100,91200,91000,8527
|
|
20241101,130900,69465717300,91100,91200,91200,91100,400
|
|
20241101,130800,69429254200,91200,91200,91200,91100,567
|
|
20241101,130700,69377558600,91100,91100,91200,91100,403
|
|
20241101,130600,69340820400,91200,91200,91200,91100,886
|
|
20241101,130500,69260045500,91100,91200,91200,91100,591
|
|
20241101,130400,69206169700,91200,91200,91200,91100,315
|
|
20241101,130300,69177454700,91100,91100,91200,91000,2977
|
|
20241101,130200,68906244200,91000,91000,91100,91000,875
|
|
20241101,130100,68826605200,91000,91300,91300,91000,2384
|
|
20241101,130000,68609321800,91300,91300,91300,91200,2262
|
|
20241101,125900,68402993300,91300,91200,91300,91200,258
|
|
20241101,125800,68379449300,91200,91300,91400,91200,2834
|
|
20241101,125700,68120717400,91300,91200,91400,91200,522
|
|
20241101,125600,68073044800,91300,91400,91400,91200,1308
|
|
20241101,125500,67953613700,91400,91400,91500,91300,4085
|
|
20241101,125400,67580321600,91400,91400,91500,91400,578
|
|
20241101,125300,67527454100,91400,91500,91500,91400,337
|
|
20241101,125200,67496628200,91500,91400,91500,91400,162
|
|
20241101,125100,67481810000,91500,91400,91500,91300,2013
|
|
20241101,125000,67297782600,91400,91400,91400,91300,571
|
|
20241101,124900,67245596000,91400,91400,91400,91100,12284
|
|
20241101,124800,66124203300,91400,91400,91400,91300,468
|
|
20241101,124700,66081446500,91400,91300,91400,91300,394
|
|
20241101,124600,66045451900,91400,91300,91400,91300,283
|
|
20241101,124500,66019593300,91300,91500,91500,91200,5704
|
|
20241101,124400,65498480200,91400,91400,91500,91300,1373
|
|
20241101,124300,65372973600,91300,91200,91400,91200,4080
|
|
20241101,124200,65000326300,91200,91100,91300,91000,8305
|
|
20241101,124100,64243377500,91000,91100,91100,91000,1061
|
|
20241101,124000,64146787900,91000,91100,91100,91000,480
|
|
20241101,123900,64103074400,91100,91000,91100,91000,768
|
|
20241101,123800,64033122200,91100,91000,91100,91000,237
|
|
20241101,123700,64011548500,91100,91000,91100,91000,573
|
|
20241101,123600,63959382200,91100,91100,91100,91000,355
|
|
20241101,123500,63927057400,91100,90800,91100,90800,5032
|
|
20241101,123400,63469572700,90800,91000,91100,90800,6047
|
|
20241101,123300,62919626100,91000,91000,91100,91000,818
|
|
20241101,123200,62845151100,91100,91100,91100,91000,307
|
|
20241101,123100,62817197600,91100,91100,91100,91000,353
|
|
20241101,123000,62785052900,91100,91100,91100,91000,374
|
|
20241101,122900,62751001500,91000,91000,91100,91000,405
|
|
20241101,122800,62714121300,91100,91100,91100,91000,540
|
|
20241101,122700,62664950800,91000,91100,91100,91000,233
|
|
20241101,122600,62643736900,91000,91100,91100,91000,608
|
|
20241101,122500,62588371800,91000,91100,91100,91000,349
|
|
20241101,122400,62556590800,91100,91200,91200,91000,2866
|
|
20241101,122300,62295490800,91300,91200,91300,91200,518
|
|
20241101,122200,62248223800,91200,91300,91400,91200,2207
|
|
20241101,122100,62046763100,91400,91300,91400,91300,1886
|
|
20241101,122000,61874477800,91300,91500,91500,91300,6326
|
|
20241101,121900,61296465800,91500,91500,91500,91400,809
|
|
20241101,121800,61222471000,91500,91400,91500,91400,361
|
|
20241101,121700,61189450900,91400,91500,91500,91400,533
|
|
20241101,121600,61140708800,91500,91400,91500,91400,432
|
|
20241101,121500,61101191100,91500,91400,91500,91400,382
|
|
20241101,121400,61066249700,91400,91400,91500,91400,407
|
|
20241101,121300,61029025400,91500,91500,91500,91400,294
|
|
20241101,121200,61002135600,91500,91300,91500,91300,2672
|
|
20241101,121100,60757826700,91400,91300,91400,91200,988
|
|
20241101,121000,60667628600,91200,91200,91300,91200,461
|
|
20241101,120900,60625553400,91200,91200,91300,91200,651
|
|
20241101,120800,60566126700,91200,91500,91500,91100,10158
|
|
20241101,120700,59638711500,91500,91500,91500,91400,428
|
|
20241101,120600,59599573500,91500,91500,91500,91400,490
|
|
20241101,120500,59554762900,91500,91400,91500,91400,550
|
|
20241101,120400,59504471500,91400,91500,91500,91400,513
|
|
20241101,120300,59457549500,91400,91400,91500,91300,1385
|
|
20241101,120200,59330971400,91300,91300,91400,91300,1926
|
|
20241101,120100,59155080300,91400,91600,91600,91400,2289
|
|
20241101,120000,58945684600,91600,91600,91700,91500,2114
|
|
20241101,115900,58752093300,91600,91600,91700,91600,1192
|
|
20241101,115800,58642830100,91700,91700,91700,91600,1097
|
|
20241101,115700,58542302800,91600,91600,91700,91600,1438
|
|
20241101,115600,58410520000,91600,91700,91700,91600,666
|
|
20241101,115500,58349475700,91700,91600,91700,91600,437
|
|
20241101,115400,58309428800,91700,91700,91700,91600,724
|
|
20241101,115300,58243051000,91700,91700,91700,91600,916
|
|
20241101,115200,58159089300,91700,91800,91900,91600,3313
|
|
20241101,115100,57855020300,91900,91900,91900,91800,720
|
|
20241101,115000,57788872500,91900,91800,91900,91800,606
|
|
20241101,114900,57733192600,91800,91800,91900,91800,830
|
|
20241101,114800,57656939500,91900,91700,91900,91600,1896
|
|
20241101,114700,57483014800,91600,91900,92000,91600,4463
|
|
20241101,114600,57073470100,91900,92000,92000,91900,714
|
|
20241101,114500,57007800300,92000,92000,92000,91900,718
|
|
20241101,114400,56941762200,91900,92100,92100,91900,3967
|
|
20241101,114300,56576886500,92000,92100,92100,92000,1013
|
|
20241101,114200,56483655800,92000,92100,92100,91900,2593
|
|
20241101,114100,56245133600,92100,92000,92100,91900,2479
|
|
20241101,114000,56017069600,91900,92000,92100,91900,2272
|
|
20241101,113900,55808077300,92000,92000,92100,91900,2968
|
|
20241101,113800,55535096400,91900,91700,92000,91700,5765
|
|
20241101,113700,55005480300,91600,91900,91900,91600,1047
|
|
20241101,113600,54909452700,91900,91700,91900,91600,1822
|
|
20241101,113500,54742273400,91700,91500,91900,91500,8520
|
|
20241101,113400,53960890200,91500,91400,91700,91400,2737
|
|
20241101,113300,53710317900,91500,91500,91600,91400,4989
|
|
20241101,113200,53253771200,91400,91200,91500,91200,7571
|
|
20241101,113100,52561954700,91200,91100,91300,91100,2522
|
|
20241101,113000,52331957000,91200,91400,91400,91100,9446
|
|
20241101,112900,51470035400,91300,91400,91400,91300,1523
|
|
20241101,112800,51330924100,91400,91400,91400,91300,1262
|
|
20241101,112700,51215627900,91400,91400,91400,91300,295
|
|
20241101,112600,51188678000,91400,91400,91500,91300,1488
|
|
20241101,112500,51052709500,91500,91700,91800,91400,14391
|
|
20241101,112400,49734236400,91700,91400,91800,91400,14003
|
|
20241101,112300,48451588200,91500,91300,91500,91300,1792
|
|
20241101,112200,48287743400,91300,91500,91500,91300,3788
|
|
20241101,112100,47941481300,91500,91400,91500,91400,982
|
|
20241101,112000,47851651500,91500,91200,91500,91200,9050
|
|
20241101,111900,47025272800,91200,91100,91200,91000,2211
|
|
20241101,111800,46823796600,91100,91000,91200,90900,4370
|
|
20241101,111700,46425897100,90900,90900,91000,90800,1223
|
|
20241101,111600,46314693000,90900,90900,91000,90800,963
|
|
20241101,111500,46227149400,90900,90800,90900,90800,599
|
|
20241101,111400,46172711400,90900,91000,91000,90800,1202
|
|
20241101,111300,46063421700,91000,91100,91100,90900,422
|
|
20241101,111200,46025022700,91100,91000,91100,90900,533
|
|
20241101,111100,45976512300,91000,90900,91000,90800,758
|
|
20241101,111000,45907617200,90900,90800,91100,90800,3017
|
|
20241101,110900,45633267800,90800,91100,91100,90800,1812
|
|
20241101,110800,45468435800,91000,91200,91300,91000,2221
|
|
20241101,110700,45265974500,91200,91200,91300,91200,956
|
|
20241101,110600,45178750900,91200,91100,91300,91100,1872
|
|
20241101,110500,45008013400,91200,91200,91300,91100,2290
|
|
20241101,110400,44799166100,91200,91100,91200,91100,839
|
|
20241101,110300,44722665900,91100,91400,91400,91100,3092
|
|
20241101,110200,44440503700,91400,91100,91400,91000,14431
|
|
20241101,110100,43123618600,91100,91000,91100,90900,6211
|
|
20241101,110000,42558223500,90900,90700,91000,90600,16105
|
|
20241101,105900,41095833100,90600,90600,90700,90600,248
|
|
20241101,105800,41073354500,90600,90400,90700,90400,6600
|
|
20241101,105700,40476143500,90300,90300,90400,90200,857
|
|
20241101,105600,40398731400,90200,90400,90400,90200,3889
|
|
20241101,105500,40047564500,90400,90300,90400,90200,6119
|
|
20241101,105400,39495140700,90300,90400,90500,90300,2975
|
|
20241101,105300,39226253100,90400,90500,90600,90400,3488
|
|
20241101,105200,38910643800,90500,90500,90600,90500,1393
|
|
20241101,105100,38784468000,90600,90600,90600,90500,485
|
|
20241101,105000,38740539700,90600,90400,90600,90400,1778
|
|
20241101,104900,38579636300,90500,90500,90500,90400,1053
|
|
20241101,104800,38484376000,90500,90600,90600,90400,2030
|
|
20241101,104700,38300631500,90500,90600,90700,90500,2683
|
|
20241101,104600,38057556100,90700,90700,90700,90600,386
|
|
20241101,104500,38022556000,90700,90500,90700,90500,5080
|
|
20241101,104400,37562219200,90500,90500,90600,90500,1722
|
|
20241101,104300,37406316600,90500,90500,90600,90500,836
|
|
20241101,104200,37330605400,90600,90500,90600,90500,791
|
|
20241101,104100,37258972300,90500,90500,90600,90500,366
|
|
20241101,104000,37225839400,90500,90500,90600,90500,390
|
|
20241101,103900,37190513900,90500,90600,90600,90500,861
|
|
20241101,103800,37112528500,90600,90500,90600,90500,645
|
|
20241101,103700,37054101600,90600,90600,90600,90500,319
|
|
20241101,103600,37025218600,90600,90500,90600,90500,328
|
|
20241101,103500,36995508700,90500,90400,90600,90400,4360
|
|
20241101,103400,36600931300,90400,90400,90500,90400,309
|
|
20241101,103300,36572990200,90400,90500,90500,90400,466
|
|
20241101,103200,36530840200,90400,90400,90500,90400,3408
|
|
20241101,103100,36222682000,90500,90500,90500,90400,638
|
|
20241101,103000,36164989200,90500,90600,90600,90400,14213
|
|
20241101,102900,34878546200,90700,90600,90700,90600,465
|
|
20241101,102800,34836400600,90700,90700,90700,90600,1274
|
|
20241101,102700,34720858300,90700,90600,90700,90600,3392
|
|
20241101,102600,34413510400,90500,90600,90600,90500,1371
|
|
20241101,102500,34289319600,90600,90500,90600,90500,550
|
|
20241101,102400,34239519500,90500,90500,90600,90500,213
|
|
20241101,102300,34220227600,90600,90600,90600,90500,897
|
|
20241101,102200,34139028400,90600,90600,90600,90500,449
|
|
20241101,102100,34098364700,90600,90600,90600,90500,1586
|
|
20241101,102000,33954675100,90600,90600,90600,90500,851
|
|
20241101,101900,33877641400,90600,90600,90600,90500,304
|
|
20241101,101800,33850109200,90600,90500,90600,90400,9447
|
|
20241101,101700,32995051300,90500,90500,90500,90400,393
|
|
20241101,101600,32959511900,90500,90500,90500,90400,1152
|
|
20241101,101500,32855293400,90500,90500,90500,90400,874
|
|
20241101,101400,32776217400,90500,90400,90500,90400,2857
|
|
20241101,101300,32517673400,90500,90400,90500,90400,304
|
|
20241101,101200,32490184800,90400,90400,90500,90300,1749
|
|
20241101,101100,32332050000,90300,90400,90400,90300,418
|
|
20241101,101000,32294267400,90400,90400,90500,90400,5624
|
|
20241101,100900,31785857100,90500,90400,90500,90400,4262
|
|
20241101,100800,31400474100,90300,90200,90400,90200,1119
|
|
20241101,100700,31299382100,90200,90300,90400,90200,6474
|
|
20241101,100600,30714904600,90300,90400,90400,90200,6333
|
|
20241101,100500,30142979100,90300,90600,90600,90300,11858
|
|
20241101,100400,29070177500,90600,90700,90700,90600,1382
|
|
20241101,100300,28944838900,90600,90700,90700,90600,412
|
|
20241101,100200,28907490700,90700,90600,90700,90500,2929
|
|
20241101,100100,28642110500,90500,90600,90600,90500,379
|
|
20241101,100000,28607785400,90600,90600,90600,90500,910
|
|
20241101,095900,28525346500,90600,90500,90600,90400,3152
|
|
20241101,095800,28239969300,90500,90600,90600,90400,3175
|
|
20241101,095700,27952629100,90600,90600,90600,90500,693
|
|
20241101,095600,27889852300,90600,90600,90600,90500,267
|
|
20241101,095500,27865662600,90600,90500,90600,90500,188
|
|
20241101,095400,27848638900,90500,90600,90600,90500,2277
|
|
20241101,095300,27642355900,90600,90700,90700,90600,3126
|
|
20241101,095200,27359123500,90700,90600,90700,90500,4605
|
|
20241101,095100,26941856700,90600,90500,90600,90500,755
|
|
20241101,095000,26873491300,90500,90400,90700,90400,6651
|
|
20241101,094900,26271323200,90400,90500,90500,90400,623
|
|
20241101,094800,26214971500,90400,90800,90800,90400,6914
|
|
20241101,094700,25588528200,90800,90700,90900,90700,11395
|
|
20241101,094600,24554136300,90700,90700,90700,90600,419
|
|
20241101,094500,24516143100,90700,90700,90800,90600,4387
|
|
20241101,094400,24118176700,90700,90600,90700,90600,145
|
|
20241101,094300,24105025900,90600,90600,90700,90500,3356
|
|
20241101,094200,23800919400,90600,90500,90600,90500,278
|
|
20241101,094100,23775737600,90500,90600,90700,90500,2556
|
|
20241101,094000,23544183500,90600,90800,90800,90600,2543
|
|
20241101,093900,23313531800,90800,90700,90800,90700,2652
|
|
20241101,093800,23072860400,90600,90700,90800,90600,636
|
|
20241101,093700,23015184400,90800,90600,90800,90500,6165
|
|
20241101,093600,22456512400,90600,90700,90800,90600,1631
|
|
20241101,093500,22308581900,90800,90600,90800,90600,4797
|
|
20241101,093400,21873550500,90500,90600,90600,90400,5650
|
|
20241101,093300,21362179200,90500,90600,90700,90500,4789
|
|
20241101,093200,20928210400,90600,90700,90700,90600,881
|
|
20241101,093100,20848391100,90700,90600,90700,90500,1489
|
|
20241101,093000,20713526000,90600,90700,90700,90500,4185
|
|
20241101,092900,20334391400,90700,90300,90700,90200,7382
|
|
20241101,092800,19667129400,90200,90400,90400,90200,2540
|
|
20241101,092700,19437827000,90300,90200,90400,90100,3362
|
|
20241101,092600,19134408300,90200,90100,90200,90100,1370
|
|
20241101,092500,19010865800,90100,90400,90400,90100,3732
|
|
20241101,092400,18674058700,90400,90400,90400,90300,910
|
|
20241101,092300,18591827700,90400,90500,90700,90300,3734
|
|
20241101,092200,18253907500,90500,90700,90700,90400,3072
|
|
20241101,092100,17975856900,90700,90800,90900,90500,3961
|
|
20241101,092000,17616739700,90800,90600,90900,90400,6355
|
|
20241101,091900,17040461700,90500,90500,90700,90400,4959
|
|
20241101,091800,16591732900,90500,90300,90600,90300,7291
|
|
20241101,091700,15932849900,90300,90500,90500,90300,2161
|
|
20241101,091600,15737492600,90500,90500,90700,90400,4031
|
|
20241101,091500,15372672700,90500,90400,90600,90300,4260
|
|
20241101,091400,14987396700,90500,90500,90600,90300,5214
|
|
20241101,091300,14515864400,90400,90300,90400,90200,8138
|
|
20241101,091200,13781108200,90300,90100,90300,89800,8430
|
|
20241101,091100,13021379800,90000,90400,90500,90000,7753
|
|
20241101,091000,12321656900,90400,90100,90600,90100,13898
|
|
20241101,090900,11065379600,90200,90100,90500,90000,11661
|
|
20241101,090800,10012747400,90100,90600,90700,90000,10432
|
|
20241101,090700,9069826100,90500,90500,90800,90400,14293
|
|
20241101,090600,7775152700,90500,90300,90500,90200,8842
|
|
20241101,090500,6975916500,90300,89900,90400,89900,11319
|
|
20241101,090400,5955801300,89900,89900,90000,89700,4952
|
|
20241101,090300,5510914700,89800,90000,90200,89700,3682
|
|
20241101,090200,5179805100,90100,90000,90200,89900,8123
|
|
20241101,090100,4448047600,89900,89700,90000,89300,18655
|
|
20241101,090000,2775916900,89700,90000,90300,89700,30783
|