661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,195800,1072177470,6180,6180,6180,6180,13758
|
|
20241101,195700,1072177470,6180,6180,6180,6180,0
|
|
20241101,195600,1072177470,6180,6180,6180,6180,0
|
|
20241101,195500,1072177470,6180,6180,6180,6180,0
|
|
20241101,195400,1072177470,6180,6180,6180,6180,0
|
|
20241101,195300,1072177470,6180,6180,6180,6180,0
|
|
20241101,195200,1072177470,6180,6180,6180,6180,0
|
|
20241101,195100,1072177470,6180,6180,6180,6180,0
|
|
20241101,195000,1072177470,6180,6180,6180,6180,0
|
|
20241101,194900,1072177470,6180,6180,6180,6180,0
|
|
20241101,194800,1072177470,6180,6180,6180,6180,0
|
|
20241101,194700,1072177470,6180,6180,6180,6180,0
|
|
20241101,194600,1072177470,6180,6180,6180,6180,0
|
|
20241101,194500,1072177470,6180,6180,6180,6180,0
|
|
20241101,194400,1072177470,6180,6180,6180,6180,0
|
|
20241101,194300,1072177470,6180,6180,6180,6180,0
|
|
20241101,194200,1072177470,6180,6180,6180,6180,0
|
|
20241101,194100,1072177470,6180,6180,6180,6180,0
|
|
20241101,194000,1072177470,6180,6180,6180,6180,0
|
|
20241101,193900,1072177470,6180,6180,6180,6180,0
|
|
20241101,193800,1072177470,6180,6180,6180,6180,0
|
|
20241101,193700,1072177470,6180,6180,6180,6180,0
|
|
20241101,193600,1072177470,6180,6180,6180,6180,0
|
|
20241101,193500,1072177470,6180,6180,6180,6180,0
|
|
20241101,193400,1072177470,6180,6180,6180,6180,0
|
|
20241101,193300,1072177470,6180,6180,6180,6180,0
|
|
20241101,193200,1072177470,6180,6180,6180,6180,0
|
|
20241101,193100,1072177470,6180,6180,6180,6180,0
|
|
20241101,193000,1072177470,6180,6180,6180,6180,0
|
|
20241101,192900,1072177470,6180,6180,6180,6180,0
|
|
20241101,192800,1072177470,6180,6180,6180,6180,13758
|
|
20241101,192700,1072177470,6180,6180,6180,6180,0
|
|
20241101,192600,1072177470,6180,6180,6180,6180,0
|
|
20241101,192500,1072177470,6180,6180,6180,6180,0
|
|
20241101,192400,1072177470,6180,6180,6180,6180,0
|
|
20241101,192300,1072177470,6180,6180,6180,6180,0
|
|
20241101,192200,1072177470,6180,6180,6180,6180,0
|
|
20241101,192100,1072177470,6180,6180,6180,6180,0
|
|
20241101,192000,1072177470,6180,6180,6180,6180,0
|
|
20241101,191900,1072177470,6180,6180,6180,6180,0
|
|
20241101,191800,1072177470,6180,6180,6180,6180,0
|
|
20241101,191700,1072177470,6180,6180,6180,6180,0
|
|
20241101,191600,1072177470,6180,6180,6180,6180,0
|
|
20241101,191500,1072177470,6180,6180,6180,6180,0
|
|
20241101,191400,1072177470,6180,6180,6180,6180,0
|
|
20241101,191300,1072177470,6180,6180,6180,6180,0
|
|
20241101,191200,1072177470,6180,6180,6180,6180,0
|
|
20241101,191100,1072177470,6180,6180,6180,6180,0
|
|
20241101,191000,1072177470,6180,6180,6180,6180,0
|
|
20241101,190900,1072177470,6180,6180,6180,6180,0
|
|
20241101,190800,1072177470,6180,6180,6180,6180,0
|
|
20241101,190700,1072177470,6180,6180,6180,6180,0
|
|
20241101,190600,1072177470,6180,6180,6180,6180,0
|
|
20241101,190500,1072177470,6180,6180,6180,6180,0
|
|
20241101,190400,1072177470,6180,6180,6180,6180,0
|
|
20241101,190300,1072177470,6180,6180,6180,6180,0
|
|
20241101,190200,1072177470,6180,6180,6180,6180,0
|
|
20241101,190100,1072177470,6180,6180,6180,6180,0
|
|
20241101,190000,1072177470,6180,6180,6180,6180,0
|
|
20241101,185900,1072177470,6180,6180,6180,6180,0
|
|
20241101,185800,1072177470,6180,6180,6180,6180,13758
|
|
20241101,185700,1072177470,6180,6180,6180,6180,0
|
|
20241101,185600,1072177470,6180,6180,6180,6180,0
|
|
20241101,185500,1072177470,6180,6180,6180,6180,0
|
|
20241101,185400,1072177470,6180,6180,6180,6180,0
|
|
20241101,185300,1072177470,6180,6180,6180,6180,0
|
|
20241101,185200,1072177470,6180,6180,6180,6180,0
|
|
20241101,185100,1072177470,6180,6180,6180,6180,0
|
|
20241101,185000,1072177470,6180,6180,6180,6180,0
|
|
20241101,184900,1072177470,6180,6180,6180,6180,0
|
|
20241101,184800,1072177470,6180,6180,6180,6180,0
|
|
20241101,184700,1072177470,6180,6180,6180,6180,0
|
|
20241101,184600,1072177470,6180,6180,6180,6180,0
|
|
20241101,184500,1072177470,6180,6180,6180,6180,0
|
|
20241101,184400,1072177470,6180,6180,6180,6180,0
|
|
20241101,184300,1072177470,6180,6180,6180,6180,0
|
|
20241101,184200,1072177470,6180,6180,6180,6180,0
|
|
20241101,184100,1072177470,6180,6180,6180,6180,0
|
|
20241101,184000,1072177470,6180,6180,6180,6180,0
|
|
20241101,183900,1072177470,6180,6180,6180,6180,0
|
|
20241101,183800,1072177470,6180,6180,6180,6180,0
|
|
20241101,183700,1072177470,6180,6180,6180,6180,0
|
|
20241101,183600,1072177470,6180,6180,6180,6180,0
|
|
20241101,183500,1072177470,6180,6180,6180,6180,0
|
|
20241101,183400,1072177470,6180,6180,6180,6180,0
|
|
20241101,183300,1072177470,6180,6180,6180,6180,0
|
|
20241101,183200,1072177470,6180,6180,6180,6180,0
|
|
20241101,183100,1072177470,6180,6180,6180,6180,0
|
|
20241101,183000,1072177470,6180,6180,6180,6180,0
|
|
20241101,182900,1072177470,6180,6180,6180,6180,0
|
|
20241101,182800,1072177470,6180,6180,6180,6180,13758
|
|
20241101,182700,1072177470,6180,6180,6180,6180,0
|
|
20241101,182600,1072177470,6180,6180,6180,6180,0
|
|
20241101,182500,1072177470,6180,6180,6180,6180,0
|
|
20241101,182400,1072177470,6180,6180,6180,6180,0
|
|
20241101,182300,1072177470,6180,6180,6180,6180,0
|
|
20241101,182200,1072177470,6180,6180,6180,6180,0
|
|
20241101,182100,1072177470,6180,6180,6180,6180,0
|
|
20241101,182000,1072177470,6180,6180,6180,6180,0
|
|
20241101,181900,1072177470,6180,6180,6180,6180,0
|
|
20241101,181800,1072177470,6180,6180,6180,6180,0
|
|
20241101,181700,1072177470,6180,6180,6180,6180,0
|
|
20241101,181600,1072177470,6180,6180,6180,6180,0
|
|
20241101,181500,1072177470,6180,6180,6180,6180,0
|
|
20241101,181400,1072177470,6180,6180,6180,6180,0
|
|
20241101,181300,1072177470,6180,6180,6180,6180,0
|
|
20241101,181200,1072177470,6180,6180,6180,6180,0
|
|
20241101,181100,1072177470,6180,6180,6180,6180,0
|
|
20241101,181000,1072177470,6180,6180,6180,6180,0
|
|
20241101,180900,1072177470,6180,6180,6180,6180,0
|
|
20241101,180800,1072177470,6180,6180,6180,6180,0
|
|
20241101,180700,1072177470,6180,6180,6180,6180,0
|
|
20241101,180600,1072177470,6180,6180,6180,6180,0
|
|
20241101,180500,1072177470,6180,6180,6180,6180,0
|
|
20241101,180400,1072177470,6180,6180,6180,6180,0
|
|
20241101,180300,1072177470,6180,6180,6180,6180,0
|
|
20241101,180200,1072177470,6180,6180,6180,6180,0
|
|
20241101,180100,1072177470,6180,6180,6180,6180,0
|
|
20241101,180000,1072177470,6180,6180,6180,6180,0
|
|
20241101,175900,1072177470,6180,6180,6180,6180,0
|
|
20241101,175800,1072177470,6180,6180,6180,6180,13758
|
|
20241101,175700,1072177470,6180,6180,6180,6180,0
|
|
20241101,175600,1072177470,6180,6180,6180,6180,0
|
|
20241101,175500,1072177470,6180,6180,6180,6180,0
|
|
20241101,175400,1072177470,6180,6180,6180,6180,0
|
|
20241101,175300,1072177470,6180,6180,6180,6180,0
|
|
20241101,175200,1072177470,6180,6180,6180,6180,0
|
|
20241101,175100,1072177470,6180,6180,6180,6180,0
|
|
20241101,175000,1072177470,6180,6180,6180,6180,0
|
|
20241101,174900,1072177470,6180,6180,6180,6180,0
|
|
20241101,174800,1072177470,6180,6180,6180,6180,0
|
|
20241101,174700,1072177470,6180,6180,6180,6180,0
|
|
20241101,174600,1072177470,6180,6180,6180,6180,0
|
|
20241101,174500,1072177470,6180,6180,6180,6180,0
|
|
20241101,174400,1072177470,6180,6180,6180,6180,0
|
|
20241101,174300,1072177470,6180,6180,6180,6180,0
|
|
20241101,174200,1072177470,6180,6180,6180,6180,0
|
|
20241101,174100,1072177470,6180,6180,6180,6180,0
|
|
20241101,174000,1072177470,6180,6180,6180,6180,0
|
|
20241101,173900,1072177470,6180,6180,6180,6180,0
|
|
20241101,173800,1072177470,6180,6180,6180,6180,0
|
|
20241101,173700,1072177470,6180,6180,6180,6180,0
|
|
20241101,173600,1072177470,6180,6180,6180,6180,0
|
|
20241101,173500,1072177470,6180,6180,6180,6180,0
|
|
20241101,173400,1072177470,6180,6180,6180,6180,0
|
|
20241101,173300,1072177470,6180,6180,6180,6180,0
|
|
20241101,173200,1072177470,6180,6180,6180,6180,0
|
|
20241101,173100,1072177470,6180,6180,6180,6180,0
|
|
20241101,173000,1072177470,6180,6180,6180,6180,0
|
|
20241101,172900,1072177470,6180,6180,6180,6180,0
|
|
20241101,172800,1072177470,6180,6180,6180,6180,13758
|
|
20241101,172700,1072177470,6180,6180,6180,6180,0
|
|
20241101,172600,1072177470,6180,6180,6180,6180,0
|
|
20241101,172500,1072177470,6180,6180,6180,6180,0
|
|
20241101,172400,1072177470,6180,6180,6180,6180,0
|
|
20241101,172300,1072177470,6180,6180,6180,6180,0
|
|
20241101,172200,1072177470,6180,6180,6180,6180,0
|
|
20241101,172100,1072177470,6180,6180,6180,6180,0
|
|
20241101,172000,1072177470,6180,6180,6180,6180,0
|
|
20241101,171900,1072177470,6180,6180,6180,6180,0
|
|
20241101,171800,1072177470,6180,6180,6180,6180,0
|
|
20241101,171700,1072177470,6180,6180,6180,6180,0
|
|
20241101,171600,1072177470,6180,6180,6180,6180,0
|
|
20241101,171500,1072177470,6180,6180,6180,6180,0
|
|
20241101,171400,1072177470,6180,6180,6180,6180,0
|
|
20241101,171300,1072177470,6180,6180,6180,6180,0
|
|
20241101,171200,1072177470,6180,6180,6180,6180,0
|
|
20241101,171100,1072177470,6180,6180,6180,6180,0
|
|
20241101,171000,1072177470,6180,6180,6180,6180,0
|
|
20241101,170900,1072177470,6180,6180,6180,6180,0
|
|
20241101,170800,1072177470,6180,6180,6180,6180,0
|
|
20241101,170700,1072177470,6180,6180,6180,6180,0
|
|
20241101,170600,1072177470,6180,6180,6180,6180,0
|
|
20241101,170500,1072177470,6180,6180,6180,6180,0
|
|
20241101,170400,1072177470,6180,6180,6180,6180,0
|
|
20241101,170300,1072177470,6180,6180,6180,6180,0
|
|
20241101,170200,1072177470,6180,6180,6180,6180,0
|
|
20241101,170100,1072177470,6180,6180,6180,6180,0
|
|
20241101,170000,1072177470,6180,6180,6180,6180,0
|
|
20241101,165900,1072177470,6180,6180,6180,6180,0
|
|
20241101,165800,1072177470,6180,6180,6180,6180,13758
|
|
20241101,165700,1072177470,6180,6180,6180,6180,0
|
|
20241101,165600,1072177470,6180,6180,6180,6180,0
|
|
20241101,165500,1072177470,6180,6180,6180,6180,0
|
|
20241101,165400,1072177470,6180,6180,6180,6180,0
|
|
20241101,165300,1072177470,6180,6180,6180,6180,0
|
|
20241101,165200,1072177470,6180,6180,6180,6180,0
|
|
20241101,165100,1072177470,6180,6180,6180,6180,0
|
|
20241101,165000,1072177470,6180,6180,6180,6180,0
|
|
20241101,164900,1072177470,6180,6180,6180,6180,0
|
|
20241101,164800,1072177470,6180,6180,6180,6180,0
|
|
20241101,164700,1072177470,6180,6180,6180,6180,0
|
|
20241101,164600,1072177470,6180,6180,6180,6180,0
|
|
20241101,164500,1072177470,6180,6180,6180,6180,0
|
|
20241101,164400,1072177470,6180,6180,6180,6180,0
|
|
20241101,164300,1072177470,6180,6180,6180,6180,0
|
|
20241101,164200,1072177470,6180,6180,6180,6180,0
|
|
20241101,164100,1072177470,6180,6180,6180,6180,0
|
|
20241101,164000,1072177470,6180,6180,6180,6180,0
|
|
20241101,163900,1072177470,6180,6180,6180,6180,0
|
|
20241101,163800,1072177470,6180,6180,6180,6180,0
|
|
20241101,163700,1072177470,6180,6180,6180,6180,0
|
|
20241101,163600,1072177470,6180,6180,6180,6180,0
|
|
20241101,163500,1072177470,6180,6180,6180,6180,0
|
|
20241101,163400,1072177470,6180,6180,6180,6180,0
|
|
20241101,163300,1072177470,6180,6180,6180,6180,0
|
|
20241101,163200,1072177470,6180,6180,6180,6180,0
|
|
20241101,163100,1072177470,6180,6180,6180,6180,0
|
|
20241101,163000,1072177470,6180,6180,6180,6180,0
|
|
20241101,162900,1072177470,6180,6180,6180,6180,0
|
|
20241101,162800,1072177470,6180,6180,6180,6180,13758
|
|
20241101,162700,1072177470,6180,6180,6180,6180,0
|
|
20241101,162600,1072177470,6180,6180,6180,6180,0
|
|
20241101,162500,1072177470,6180,6180,6180,6180,0
|
|
20241101,162400,1072177470,6180,6180,6180,6180,0
|
|
20241101,162300,1072177470,6180,6180,6180,6180,0
|
|
20241101,162200,1072177470,6180,6180,6180,6180,0
|
|
20241101,162100,1072177470,6180,6180,6180,6180,0
|
|
20241101,162000,1072177470,6180,6180,6180,6180,0
|
|
20241101,161900,1072177470,6180,6180,6180,6180,0
|
|
20241101,161800,1072177470,6180,6180,6180,6180,0
|
|
20241101,161700,1072177470,6180,6180,6180,6180,0
|
|
20241101,161600,1072177470,6180,6180,6180,6180,0
|
|
20241101,161500,1072177470,6180,6180,6180,6180,0
|
|
20241101,161400,1072177470,6180,6180,6180,6180,0
|
|
20241101,161300,1072177470,6180,6180,6180,6180,0
|
|
20241101,161200,1072177470,6180,6180,6180,6180,0
|
|
20241101,161100,1072177470,6180,6180,6180,6180,0
|
|
20241101,161000,1072177470,6180,6180,6180,6180,0
|
|
20241101,160900,1072177470,6180,6180,6180,6180,0
|
|
20241101,160800,1072177470,6180,6180,6180,6180,0
|
|
20241101,160700,1072177470,6180,6180,6180,6180,0
|
|
20241101,160600,1072177470,6180,6180,6180,6180,0
|
|
20241101,160500,1072177470,6180,6180,6180,6180,0
|
|
20241101,160400,1072177470,6180,6180,6180,6180,0
|
|
20241101,160300,1072177470,6180,6180,6180,6180,0
|
|
20241101,160200,1072177470,6180,6180,6180,6180,0
|
|
20241101,160100,1072177470,6180,6180,6180,6180,0
|
|
20241101,160000,1072177470,6180,6180,6180,6180,0
|
|
20241101,155900,1072177470,6180,6180,6180,6180,0
|
|
20241101,155800,1072177470,6180,6180,6180,6180,13758
|
|
20241101,155700,1072177470,6180,6180,6180,6180,0
|
|
20241101,155600,1072177470,6180,6180,6180,6180,0
|
|
20241101,155500,1072177470,6180,6180,6180,6180,0
|
|
20241101,155400,1072177470,6180,6180,6180,6180,0
|
|
20241101,155300,1072177470,6180,6180,6180,6180,0
|
|
20241101,155200,1072177470,6180,6180,6180,6180,0
|
|
20241101,155100,1072177470,6180,6180,6180,6180,0
|
|
20241101,155000,1072177470,6180,6180,6180,6180,0
|
|
20241101,154900,1072177470,6180,6180,6180,6180,0
|
|
20241101,154800,1072177470,6180,6180,6180,6180,0
|
|
20241101,154700,1072177470,6180,6180,6180,6180,0
|
|
20241101,154600,1072177470,6180,6180,6180,6180,0
|
|
20241101,154500,1072177470,6180,6180,6180,6180,0
|
|
20241101,154400,1072177470,6180,6180,6180,6180,0
|
|
20241101,154300,1072177470,6180,6180,6180,6180,0
|
|
20241101,154200,1072177470,6180,6180,6180,6180,0
|
|
20241101,154100,1072177470,6180,6180,6180,6180,0
|
|
20241101,154000,1072177470,6180,6180,6180,6180,0
|
|
20241101,153900,1072177470,6180,6180,6180,6180,0
|
|
20241101,153800,1072177470,6180,6180,6180,6180,0
|
|
20241101,153700,1072177470,6180,6180,6180,6180,0
|
|
20241101,153600,1072177470,6180,6180,6180,6180,0
|
|
20241101,153500,1072177470,6180,6180,6180,6180,0
|
|
20241101,153400,1072177470,6180,6180,6180,6180,0
|
|
20241101,153300,1072177470,6180,6180,6180,6180,0
|
|
20241101,153200,1072177470,6180,6180,6180,6180,0
|
|
20241101,153100,1072177470,6180,6180,6180,6180,0
|
|
20241101,153000,1072177470,6180,6180,6180,6180,13758
|
|
20241101,152900,987153030,6130,6130,6130,6130,0
|
|
20241101,152800,987153030,6130,6130,6130,6130,0
|
|
20241101,152700,987153030,6130,6130,6130,6130,0
|
|
20241101,152600,987153030,6130,6130,6130,6130,0
|
|
20241101,152500,987153030,6130,6130,6130,6130,0
|
|
20241101,152400,987153030,6130,6130,6130,6130,0
|
|
20241101,152300,987153030,6130,6130,6130,6130,0
|
|
20241101,152200,987153030,6130,6130,6130,6130,0
|
|
20241101,152100,987153030,6130,6130,6130,6130,0
|
|
20241101,152000,987153030,6130,6130,6130,6130,0
|
|
20241101,151900,987153030,6130,6100,6150,6100,901
|
|
20241101,151800,981656850,6100,6130,6170,6100,1072
|
|
20241101,151700,975092140,6130,6130,6180,6100,5292
|
|
20241101,151600,942663860,6110,6120,6130,6110,697
|
|
20241101,151500,938393590,6130,6120,6130,6110,835
|
|
20241101,151400,933280480,6130,6080,6150,6080,1403
|
|
20241101,151300,924682270,6120,6080,6200,6080,7929
|
|
20241101,151200,876009860,6090,6100,6100,6090,7
|
|
20241101,151100,875967210,6090,6080,6090,6080,1152
|
|
20241101,151000,868960240,6090,6070,6090,6070,2714
|
|
20241101,150900,852447220,6060,6080,6080,6060,160
|
|
20241101,150800,851477460,6070,6070,6080,6070,176
|
|
20241101,150700,850409080,6070,6060,6080,6060,19
|
|
20241101,150600,850293820,6080,6070,6080,6060,1304
|
|
20241101,150500,842381380,6080,6070,6080,6060,666
|
|
20241101,150400,838340190,6070,6070,6070,6070,1721
|
|
20241101,150300,827893720,6070,6080,6080,6060,125
|
|
20241101,150200,827135900,6080,6080,6080,6060,97
|
|
20241101,150100,826547900,6080,6070,6080,6060,700
|
|
20241101,150000,822301180,6070,6080,6080,6060,2536
|
|
20241101,145900,806921440,6080,6070,6080,6070,434
|
|
20241101,145800,804286920,6070,6090,6090,6060,388
|
|
20241101,145700,801932770,6090,6070,6090,6070,212
|
|
20241101,145600,800644880,6090,6090,6090,6070,164
|
|
20241101,145500,799647780,6090,6070,6090,6070,120
|
|
20241101,145400,798919300,6070,6090,6100,6070,1313
|
|
20241101,145300,790929110,6090,6090,6090,6070,1567
|
|
20241101,145200,781408480,6090,6090,6090,6090,7
|
|
20241101,145100,781365850,6090,6090,6090,6090,99
|
|
20241101,145000,780762940,6090,6080,6090,6080,299
|
|
20241101,144900,778944960,6080,6080,6080,6070,224
|
|
20241101,144800,777584080,6080,6090,6090,6080,1236
|
|
20241101,144700,770068510,6090,6090,6090,6090,57
|
|
20241101,144600,769721380,6090,6090,6090,6090,12
|
|
20241101,144500,769648300,6090,6080,6090,6080,109
|
|
20241101,144400,768985500,6090,6090,6090,6080,61
|
|
20241101,144300,768614560,6090,6100,6100,6090,14
|
|
20241101,144200,768529200,6090,6090,6090,6090,225
|
|
20241101,144100,767158950,6090,6080,6090,6080,136
|
|
20241101,144000,766332000,6090,6090,6090,6080,18
|
|
20241101,143900,766222390,6090,6090,6090,6090,6
|
|
20241101,143800,766185850,6070,6090,6090,6070,102
|
|
20241101,143700,765566540,6090,6080,6090,6080,100
|
|
20241101,143600,764958520,6080,6090,6090,6080,105
|
|
20241101,143500,764319300,6090,6090,6090,6090,7
|
|
20241101,143400,764276670,6090,6070,6100,6070,118
|
|
20241101,143300,763559910,6100,6080,6100,6070,2829
|
|
20241101,143200,746370840,6080,6080,6080,6070,515
|
|
20241101,143100,743244640,6080,6080,6080,6080,109
|
|
20241101,143000,742581920,6080,6090,6090,6080,1185
|
|
20241101,142900,735376350,6090,6080,6090,6080,155
|
|
20241101,142800,734433600,6090,6090,6090,6090,6
|
|
20241101,142700,734397060,6090,6090,6090,6090,257
|
|
20241101,142600,732831930,6090,6090,6090,6080,339
|
|
20241101,142500,730770200,6090,6090,6090,6090,25
|
|
20241101,142400,730617950,6090,6090,6090,6090,179
|
|
20241101,142300,729527840,6090,6100,6100,6090,162
|
|
20241101,142200,728541160,6100,6100,6100,6100,7
|
|
20241101,142100,728498460,6100,6100,6100,6080,21
|
|
20241101,142000,728370620,6100,6100,6100,6100,311
|
|
20241101,141900,726473520,6090,6090,6100,6090,126
|
|
20241101,141800,725706140,6090,6090,6090,6090,14
|
|
20241101,141700,725620880,6080,6090,6100,6080,265
|
|
20241101,141600,724009270,6100,6100,6100,6100,7
|
|
20241101,141500,723966570,6100,6100,6100,6100,17
|
|
20241101,141400,723862870,6100,6100,6100,6100,6
|
|
20241101,141300,723826270,6100,6090,6100,6080,300
|
|
20241101,141200,721998130,6090,6090,6090,6090,18
|
|
20241101,141100,721888510,6100,6100,6100,6090,9
|
|
20241101,141000,721833640,6080,6090,6100,6080,629
|
|
20241101,140900,718004250,6100,6100,6100,6090,106
|
|
20241101,140800,717358500,6100,6100,6100,6100,205
|
|
20241101,140700,716108000,6100,6100,6100,6090,18
|
|
20241101,140600,715998260,6100,6090,6100,6080,772
|
|
20241101,140500,711299280,6090,6090,6100,6080,1318
|
|
20241101,140400,703282200,6100,6090,6100,6090,14
|
|
20241101,140300,703196860,6090,6100,6100,6090,41
|
|
20241101,140200,702947090,6100,6100,6100,6100,10
|
|
20241101,140100,702886090,6100,6100,6100,6100,14
|
|
20241101,140000,702800690,6100,6090,6100,6090,363
|
|
20241101,135900,700589980,6090,6090,6090,6080,167
|
|
20241101,135800,699574330,6090,6090,6090,6090,68
|
|
20241101,135700,699160210,6090,6090,6090,6080,119
|
|
20241101,135600,698436140,6090,6100,6100,6090,8
|
|
20241101,135500,698387370,6100,6100,6100,6090,1072
|
|
20241101,135400,691858750,6100,6100,6100,6100,11
|
|
20241101,135300,691791650,6100,6100,6100,6100,8
|
|
20241101,135200,691742850,6100,6100,6100,6100,217
|
|
20241101,135100,690419150,6100,6100,6100,6100,7
|
|
20241101,135000,690376450,6100,6100,6100,6100,12
|
|
20241101,134900,690303250,6100,6090,6100,6090,281
|
|
20241101,134800,688591860,6100,6100,6100,6090,54
|
|
20241101,134700,688262880,6100,6100,6100,6090,48
|
|
20241101,134600,687970300,6100,6100,6100,6090,247
|
|
20241101,134500,686466000,6090,6100,6100,6090,473
|
|
20241101,134400,683584870,6100,6100,6100,6100,54
|
|
20241101,134300,683255470,6100,6100,6100,6100,9
|
|
20241101,134200,683200570,6100,6100,6110,6100,27
|
|
20241101,134100,683035820,6110,6110,6110,6110,40
|
|
20241101,134000,682791420,6110,6090,6110,6090,11
|
|
20241101,133900,682724270,6110,6100,6110,6100,58
|
|
20241101,133800,682370440,6100,6100,6100,6090,531
|
|
20241101,133700,679132720,6100,6100,6100,6090,67
|
|
20241101,133600,678724390,6100,6100,6110,6100,33
|
|
20241101,133500,678523020,6110,6100,6110,6100,12
|
|
20241101,133400,678449750,6110,6110,6110,6110,4
|
|
20241101,133300,678425310,6110,6100,6110,6100,1394
|
|
20241101,133200,669921010,6100,6100,6110,6100,246
|
|
20241101,133100,668418000,6110,6100,6110,6100,10
|
|
20241101,133000,668356940,6110,6110,6110,6110,13
|
|
20241101,132900,668277510,6110,6110,6110,6110,148
|
|
20241101,132800,667373230,6110,6110,6120,6110,54
|
|
20241101,132700,667043250,6110,6110,6120,6110,10
|
|
20241101,132600,666982090,6110,6110,6110,6110,156
|
|
20241101,132500,666028930,6120,6110,6130,6110,10
|
|
20241101,132400,665967750,6130,6130,6130,6120,11
|
|
20241101,132300,665900350,6110,6130,6130,6110,214
|
|
20241101,132200,664590940,6130,6120,6140,6120,17
|
|
20241101,132100,664486740,6140,6130,6140,6130,112
|
|
20241101,132000,663800090,6140,6120,6140,6120,121
|
|
20241101,131900,663059400,6130,6120,6130,6090,981
|
|
20241101,131800,657076420,6140,6120,6140,6110,254
|
|
20241101,131700,655524430,6130,6120,6130,6120,6
|
|
20241101,131600,655487670,6120,6110,6120,6110,16
|
|
20241101,131500,655389800,6100,6120,6120,6100,151
|
|
20241101,131400,654468550,6140,6120,6140,6100,2286
|
|
20241101,131300,640487040,6120,6120,6120,6110,73
|
|
20241101,131200,640040320,6120,6130,6130,6120,5
|
|
20241101,131100,640009710,6130,6140,6140,6130,13
|
|
20241101,131000,639929950,6140,6130,6150,6100,1931
|
|
20241101,130900,628102250,6120,6130,6150,6120,2555
|
|
20241101,130800,612446080,6130,6130,6130,6130,27
|
|
20241101,130700,612280570,6130,6130,6130,6120,16
|
|
20241101,130600,612182540,6130,6130,6130,6130,14
|
|
20241101,130500,612096720,6120,6130,6130,6120,11
|
|
20241101,130400,612029320,6130,6130,6130,6130,1
|
|
20241101,130300,612023190,6120,6130,6130,6120,23
|
|
20241101,130200,611882390,6130,6130,6130,6130,8
|
|
20241101,130100,611833350,6130,6130,6130,6120,29
|
|
20241101,130000,611655850,6130,6130,6130,6130,2
|
|
20241101,125900,611643590,6120,6120,6130,6110,115
|
|
20241101,125800,610939720,6130,6120,6130,6120,2
|
|
20241101,125700,610927470,6130,6130,6130,6120,15
|
|
20241101,125600,610835610,6130,6130,6130,6130,7
|
|
20241101,125500,610792700,6130,6120,6130,6120,28
|
|
20241101,125400,610621310,6130,6130,6130,6130,1
|
|
20241101,125300,610615180,6120,6130,6130,6100,985
|
|
20241101,125200,604597170,6130,6120,6140,6120,987
|
|
20241101,125100,598551150,6120,6120,6120,6110,207
|
|
20241101,125000,597284360,6120,6130,6130,6120,82
|
|
20241101,124900,596782500,6120,6100,6120,6100,494
|
|
20241101,124800,593762920,6110,6110,6110,6110,10
|
|
20241101,124700,593701820,6110,6100,6110,6100,94
|
|
20241101,124600,593127530,6110,6100,6110,6100,247
|
|
20241101,124500,591619380,6110,6100,6110,6100,15
|
|
20241101,124400,591527740,6100,6100,6110,6100,64
|
|
20241101,124300,591136750,6110,6110,6110,6110,26
|
|
20241101,124200,590977890,6100,6100,6110,6100,12
|
|
20241101,124100,590904600,6110,6110,6110,6110,115
|
|
20241101,124000,590201950,6110,6110,6120,6110,50
|
|
20241101,123900,589896420,6120,6120,6120,6120,9
|
|
20241101,123800,589841340,6110,6110,6120,6110,6
|
|
20241101,123700,589804660,6120,6120,6120,6110,68
|
|
20241101,123600,589389050,6110,6120,6120,6110,31
|
|
20241101,123500,589199570,6120,6120,6120,6120,8
|
|
20241101,123400,589150610,6120,6120,6120,6110,70
|
|
20241101,123300,588722830,6120,6110,6120,6110,238
|
|
20241101,123200,587268620,6110,6110,6110,6100,297
|
|
20241101,123100,585455990,6110,6110,6110,6110,50
|
|
20241101,123000,585150490,6110,6110,6110,6100,12
|
|
20241101,122900,585077220,6110,6110,6110,6100,223
|
|
20241101,122800,583716890,6110,6110,6110,6090,190
|
|
20241101,122700,582557820,6110,6100,6110,6100,1326
|
|
20241101,122600,574462680,6100,6100,6110,6090,275
|
|
20241101,122500,572785180,6110,6100,6110,6100,31
|
|
20241101,122400,572595980,6110,6100,6110,6100,17
|
|
20241101,122300,572492160,6110,6110,6110,6100,110
|
|
20241101,122200,571821060,6110,6100,6110,6100,8
|
|
20241101,122100,571772220,6110,6110,6110,6110,2
|
|
20241101,122000,571760000,6110,6120,6120,6110,98
|
|
20241101,121900,571161150,6110,6110,6120,6110,124
|
|
20241101,121800,570403460,6110,6120,6120,6110,104
|
|
20241101,121700,569767770,6110,6120,6120,6110,11
|
|
20241101,121600,569700480,6110,6120,6120,6110,6
|
|
20241101,121500,569663780,6120,6110,6120,6100,232
|
|
20241101,121400,568246270,6100,6110,6110,6100,10
|
|
20241101,121300,568185190,6110,6120,6120,6100,50
|
|
20241101,121200,567879420,6120,6120,6120,6110,122
|
|
20241101,121100,567133680,6110,6100,6110,6100,92
|
|
20241101,121000,566571570,6110,6100,6110,6080,240
|
|
20241101,120900,565110420,6110,6110,6120,6090,2503
|
|
20241101,120800,549848040,6120,6120,6120,6120,5
|
|
20241101,120700,549817440,6120,6120,6120,6120,7
|
|
20241101,120600,549774600,6130,6130,6130,6130,18
|
|
20241101,120500,549664260,6120,6110,6120,6110,16
|
|
20241101,120400,549566380,6120,6120,6120,6120,22
|
|
20241101,120300,549431740,6120,6110,6120,6110,5
|
|
20241101,120200,549401170,6110,6110,6130,6110,3
|
|
20241101,120100,549382820,6150,6100,6150,6080,1483
|
|
20241101,120000,540306890,6100,6120,6120,6080,360
|
|
20241101,115900,538117850,6080,6110,6120,6080,1232
|
|
20241101,115800,530588480,6100,6100,6100,6100,3
|
|
20241101,115700,530570180,6110,6100,6110,6100,15
|
|
20241101,115600,530478590,6100,6100,6100,6090,197
|
|
20241101,115500,529277410,6110,6110,6120,6100,115
|
|
20241101,115400,528574760,6110,6110,6110,6100,8
|
|
20241101,115300,528525910,6110,6100,6110,6100,4
|
|
20241101,115200,528501490,6110,6110,6120,6100,11
|
|
20241101,115100,528434230,6110,6100,6110,6100,4
|
|
20241101,115000,528409810,6110,6120,6120,6110,135
|
|
20241101,114900,527584920,6120,6120,6120,6110,303
|
|
20241101,114800,525733330,6120,6110,6120,6110,14
|
|
20241101,114700,525647670,6120,6110,6120,6110,14
|
|
20241101,114600,525562120,6120,6120,6120,6110,15
|
|
20241101,114500,525470350,6120,6120,6120,6110,4
|
|
20241101,114400,525445890,6120,6120,6120,6110,80
|
|
20241101,114300,524956320,6120,6110,6120,6110,12
|
|
20241101,114200,524882900,6120,6120,6130,6120,7
|
|
20241101,114100,524840020,6130,6120,6130,6120,10
|
|
20241101,114000,524778780,6120,6120,6120,6120,1
|
|
20241101,113900,524772660,6140,6140,6140,6080,1046
|
|
20241101,113800,518396530,6140,6120,6140,6120,342
|
|
20241101,113700,516300090,6120,6130,6130,6120,6
|
|
20241101,113600,516263330,6120,6130,6130,6120,297
|
|
20241101,113500,514442790,6120,6130,6130,6120,134
|
|
20241101,113400,513621560,6130,6110,6130,6110,392
|
|
20241101,113300,511222540,6130,6110,6130,6100,1267
|
|
20241101,113200,503474900,6110,6100,6110,6100,8
|
|
20241101,113100,503426040,6100,6100,6110,6100,18
|
|
20241101,113000,503316180,6110,6100,6110,6100,5
|
|
20241101,112900,503285640,6110,6100,6110,6100,1084
|
|
20241101,112800,496673160,6100,6090,6100,6080,80
|
|
20241101,112700,496185960,6090,6100,6100,6090,61
|
|
20241101,112600,495814390,6090,6100,6100,6090,7
|
|
20241101,112500,495771740,6100,6110,6110,6100,5
|
|
20241101,112400,495741210,6120,6090,6130,6080,2147
|
|
20241101,112300,482649570,6100,6100,6100,6080,96
|
|
20241101,112200,482065670,6100,6100,6100,6090,7
|
|
20241101,112100,482022980,6100,6090,6110,6090,1219
|
|
20241101,112000,474589080,6090,6090,6090,6080,109
|
|
20241101,111900,473925290,6090,6090,6090,6080,5
|
|
20241101,111800,473894860,6090,6090,6090,6080,9
|
|
20241101,111700,473840070,6090,6090,6090,6080,21
|
|
20241101,111600,473712210,6090,6090,6090,6080,104
|
|
20241101,111500,473078870,6090,6090,6090,6080,320
|
|
20241101,111400,471130090,6100,6090,6100,6090,2
|
|
20241101,111300,471117900,6100,6120,6120,6070,1984
|
|
20241101,111200,459057360,6100,6100,6100,6090,67
|
|
20241101,111100,458648680,6100,6100,6100,6090,57
|
|
20241101,111000,458301010,6090,6090,6100,6090,63
|
|
20241101,110900,457917270,6100,6100,6100,6090,16
|
|
20241101,110800,457819690,6100,6090,6100,6090,9
|
|
20241101,110700,457764860,6100,6100,6100,6100,13
|
|
20241101,110600,457685560,6090,6100,6100,6090,11
|
|
20241101,110500,457618500,6100,6090,6100,6090,19
|
|
20241101,110400,457502770,6100,6100,6100,6090,13
|
|
20241101,110300,457423520,6100,6090,6100,6090,177
|
|
20241101,110200,456345580,6090,6090,6090,6080,273
|
|
20241101,110100,454683050,6090,6100,6100,6080,983
|
|
20241101,110000,448697960,6100,6100,6100,6090,73
|
|
20241101,105900,448252880,6100,6100,6100,6100,7
|
|
20241101,105800,448210180,6090,6100,6100,6090,8
|
|
20241101,105700,448161410,6100,6100,6100,6090,107
|
|
20241101,105600,447509650,6090,6100,6100,6090,14
|
|
20241101,105500,447424300,6100,6090,6100,6090,10
|
|
20241101,105400,447363320,6100,6100,6100,6090,6
|
|
20241101,105300,447326750,6100,6100,6100,6100,15
|
|
20241101,105200,447235250,6100,6110,6120,6090,206
|
|
20241101,105100,445976830,6120,6100,6120,6100,1374
|
|
20241101,105000,437587530,6100,6090,6100,6090,16
|
|
20241101,104900,437489960,6100,6100,6100,6090,28
|
|
20241101,104800,437319270,6100,6090,6100,6090,7
|
|
20241101,104700,437276600,6100,6100,6100,6100,9
|
|
20241101,104600,437221700,6100,6100,6100,6090,27
|
|
20241101,104500,437057020,6100,6100,6100,6100,1
|
|
20241101,104400,437050920,6100,6100,6100,6100,8
|
|
20241101,104300,437002120,6110,6100,6110,6080,1092
|
|
20241101,104200,430356400,6110,6100,6110,6090,782
|
|
20241101,104100,425588340,6090,6100,6100,6090,14
|
|
20241101,104000,425502960,6100,6090,6110,6090,1369
|
|
20241101,103900,417160090,6100,6100,6100,6100,7
|
|
20241101,103800,417117390,6100,6100,6100,6100,4
|
|
20241101,103700,417092990,6100,6100,6100,6100,12
|
|
20241101,103600,417019790,6100,6080,6100,6080,2048
|
|
20241101,103500,404562910,6080,6080,6080,6070,91
|
|
20241101,103400,404009850,6080,6080,6080,6080,45
|
|
20241101,103300,403736250,6080,6080,6080,6070,234
|
|
20241101,103200,402315570,6080,6090,6090,6080,2325
|
|
20241101,103100,388171180,6100,6100,6100,6100,6
|
|
20241101,103000,388134580,6100,6090,6100,6090,148
|
|
20241101,102900,387233180,6100,6100,6100,6100,202
|
|
20241101,102800,386000980,6100,6100,6100,6100,199
|
|
20241101,102700,384787080,6100,6100,6100,6090,221
|
|
20241101,102600,383439080,6100,6100,6100,6100,14
|
|
20241101,102500,383353680,6110,6100,6110,6090,107
|
|
20241101,102400,382701940,6100,6090,6110,6090,199
|
|
20241101,102300,381489730,6090,6110,6110,6090,12
|
|
20241101,102200,381416600,6110,6110,6110,6090,234
|
|
20241101,102100,379990110,6110,6110,6110,6100,13
|
|
20241101,102000,379910700,6100,6080,6100,6080,585
|
|
20241101,101900,376347730,6080,6070,6080,6070,1876
|
|
20241101,101800,364947870,6080,6080,6080,6080,886
|
|
20241101,101700,359560990,6090,6090,6090,6090,243
|
|
20241101,101600,358081120,6100,6100,6100,6100,11
|
|
20241101,101500,358014020,6100,6100,6100,6100,41
|
|
20241101,101400,357763920,6100,6100,6100,6090,529
|
|
20241101,101300,354537030,6110,6120,6120,6110,10
|
|
20241101,101200,354475890,6110,6090,6110,6090,413
|
|
20241101,101100,351956480,6080,6090,6090,6080,1212
|
|
20241101,101000,344577580,6090,6090,6090,6090,1382
|
|
20241101,100900,336161200,6100,6100,6100,6100,15
|
|
20241101,100800,336069700,6110,6100,6110,6100,71
|
|
20241101,100700,335636590,6090,6090,6090,6090,153
|
|
20241101,100600,334704820,6090,6100,6100,6090,312
|
|
20241101,100500,332804710,6100,6110,6110,6100,150
|
|
20241101,100400,331889700,6100,6110,6120,6100,80
|
|
20241101,100300,331401210,6120,6110,6130,6110,115
|
|
20241101,100200,330698190,6130,6110,6140,6110,105
|
|
20241101,100100,330056480,6140,6140,6140,6140,10
|
|
20241101,100000,329995080,6150,6150,6150,6150,0
|
|
20241101,095900,329995080,6150,6100,6150,6080,2468
|
|
20241101,095800,314951250,6100,6130,6130,6100,210
|
|
20241101,095700,313670220,6090,6120,6120,6090,1268
|
|
20241101,095600,305943440,6130,6130,6130,6130,1
|
|
20241101,095500,305937310,6130,6130,6130,6130,0
|
|
20241101,095400,305937310,6130,6120,6130,6080,1076
|
|
20241101,095300,299384570,6120,6120,6120,6120,3
|
|
20241101,095200,299366210,6120,6100,6120,6090,2641
|
|
20241101,095100,283271910,6110,6110,6110,6110,89
|
|
20241101,095000,282728120,6120,6120,6120,6120,9
|
|
20241101,094900,282673040,6110,6120,6120,6110,112
|
|
20241101,094800,281988670,6120,6110,6120,6110,84
|
|
20241101,094700,281475420,6110,6110,6110,6110,100
|
|
20241101,094600,280864420,6100,6100,6100,6100,3337
|
|
20241101,094500,260508720,6110,6110,6110,6110,12
|
|
20241101,094400,260435400,6110,6110,6110,6110,2
|
|
20241101,094300,260423180,6110,6110,6110,6110,25
|
|
20241101,094200,260270430,6100,6110,6110,6100,26
|
|
20241101,094100,260111820,6110,6100,6110,6100,84
|
|
20241101,094000,259598590,6110,6110,6110,6110,11
|
|
20241101,093900,259531380,6110,6120,6120,6090,966
|
|
20241101,093800,253645670,6120,6120,6120,6110,863
|
|
20241101,093700,248372500,6120,6110,6120,6110,490
|
|
20241101,093600,245375600,6120,6120,6120,6120,14
|
|
20241101,093500,245289920,6120,6120,6120,6100,132
|
|
20241101,093400,244484520,6120,6090,6120,6090,141
|
|
20241101,093300,243624760,6090,6100,6120,6090,2150
|
|
20241101,093200,230510540,6100,6120,6130,6100,652
|
|
20241101,093100,226521990,6120,6130,6130,6120,104
|
|
20241101,093000,225885470,6130,6140,6140,6130,287
|
|
20241101,092900,224126150,6140,6120,6140,6120,1322
|
|
20241101,092800,216019830,6130,6120,6130,6120,111
|
|
20241101,092700,215340500,6120,6120,6120,6120,164
|
|
20241101,092600,214336820,6120,6120,6120,6110,364
|
|
20241101,092500,212110540,6130,6130,6130,6130,1
|
|
20241101,092400,212104410,6140,6080,6140,6080,3012
|
|
20241101,092300,193699540,6080,6090,6090,6080,43
|
|
20241101,092200,193437870,6090,6070,6100,6070,87
|
|
20241101,092100,192908090,6100,6100,6100,6070,1760
|
|
20241101,092000,182206430,6100,6080,6100,6070,604
|
|
20241101,091900,178533940,6070,6100,6100,6070,5
|
|
20241101,091800,178503530,6090,6070,6090,6060,1696
|
|
20241101,091700,168219060,6070,6070,6090,6060,3583
|
|
20241101,091600,146470840,6080,6090,6090,6080,376
|
|
20241101,091500,144184660,6080,6090,6100,6070,1363
|
|
20241101,091400,135906780,6100,6100,6100,6080,2600
|
|
20241101,091300,120092570,6090,6090,6090,6080,460
|
|
20241101,091200,117294250,6070,6060,6090,6060,562
|
|
20241101,091100,113886170,6070,6080,6100,6070,2678
|
|
20241101,091000,97616240,6080,6100,6100,6080,317
|
|
20241101,090900,95687410,6100,6080,6100,6080,436
|
|
20241101,090800,93036510,6080,6090,6100,6080,2375
|
|
20241101,090700,78589010,6100,6090,6100,6090,508
|
|
20241101,090600,75493030,6110,6110,6110,6090,188
|
|
20241101,090500,74346010,6090,6090,6090,6080,2241
|
|
20241101,090400,60708680,6080,6110,6110,6070,2187
|
|
20241101,090300,47381560,6110,6120,6120,6100,850
|
|
20241101,090200,42189440,6150,6100,6150,6100,239
|
|
20241101,090100,40729590,6100,6160,6160,6100,3420
|
|
20241101,090000,19742720,6160,6170,6170,6160,3201
|