577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,183400,571038150,19460,19460,19460,19460,1445
|
|
20241101,183300,571038150,19460,19460,19460,19460,0
|
|
20241101,183200,571038150,19460,19460,19460,19460,0
|
|
20241101,183100,571038150,19460,19460,19460,19460,0
|
|
20241101,183000,571038150,19460,19460,19460,19460,0
|
|
20241101,182900,571038150,19460,19460,19460,19460,0
|
|
20241101,182800,571038150,19460,19460,19460,19460,0
|
|
20241101,182700,571038150,19460,19460,19460,19460,0
|
|
20241101,182600,571038150,19460,19460,19460,19460,0
|
|
20241101,182500,571038150,19460,19460,19460,19460,0
|
|
20241101,182400,571038150,19460,19460,19460,19460,0
|
|
20241101,182300,571038150,19460,19460,19460,19460,0
|
|
20241101,182200,571038150,19460,19460,19460,19460,0
|
|
20241101,182100,571038150,19460,19460,19460,19460,0
|
|
20241101,182000,571038150,19460,19460,19460,19460,0
|
|
20241101,181900,571038150,19460,19460,19460,19460,0
|
|
20241101,181800,571038150,19460,19460,19460,19460,0
|
|
20241101,181700,571038150,19460,19460,19460,19460,0
|
|
20241101,181600,571038150,19460,19460,19460,19460,0
|
|
20241101,181500,571038150,19460,19460,19460,19460,0
|
|
20241101,181400,571038150,19460,19460,19460,19460,0
|
|
20241101,181300,571038150,19460,19460,19460,19460,0
|
|
20241101,181200,571038150,19460,19460,19460,19460,0
|
|
20241101,181100,571038150,19460,19460,19460,19460,0
|
|
20241101,181000,571038150,19460,19460,19460,19460,0
|
|
20241101,180900,571038150,19460,19460,19460,19460,0
|
|
20241101,180800,571038150,19460,19460,19460,19460,0
|
|
20241101,180700,571038150,19460,19460,19460,19460,0
|
|
20241101,180600,571038150,19460,19460,19460,19460,0
|
|
20241101,180500,571038150,19460,19460,19460,19460,0
|
|
20241101,180400,571038150,19460,19460,19460,19460,1445
|
|
20241101,180300,571038150,19460,19460,19460,19460,0
|
|
20241101,180200,571038150,19460,19460,19460,19460,0
|
|
20241101,180100,571038150,19460,19460,19460,19460,0
|
|
20241101,180000,571038150,19460,19460,19460,19460,0
|
|
20241101,175900,571038150,19460,19460,19460,19460,0
|
|
20241101,175800,571038150,19460,19460,19460,19460,0
|
|
20241101,175700,571038150,19460,19460,19460,19460,0
|
|
20241101,175600,571038150,19460,19460,19460,19460,0
|
|
20241101,175500,571038150,19460,19460,19460,19460,0
|
|
20241101,175400,571038150,19460,19460,19460,19460,0
|
|
20241101,175300,571038150,19460,19460,19460,19460,0
|
|
20241101,175200,571038150,19460,19460,19460,19460,0
|
|
20241101,175100,571038150,19460,19460,19460,19460,0
|
|
20241101,175000,571038150,19460,19460,19460,19460,0
|
|
20241101,174900,571038150,19460,19460,19460,19460,0
|
|
20241101,174800,571038150,19460,19460,19460,19460,0
|
|
20241101,174700,571038150,19460,19460,19460,19460,0
|
|
20241101,174600,571038150,19460,19460,19460,19460,0
|
|
20241101,174500,571038150,19460,19460,19460,19460,0
|
|
20241101,174400,571038150,19460,19460,19460,19460,0
|
|
20241101,174300,571038150,19460,19460,19460,19460,0
|
|
20241101,174200,571038150,19460,19460,19460,19460,0
|
|
20241101,174100,571038150,19460,19460,19460,19460,0
|
|
20241101,174000,571038150,19460,19460,19460,19460,0
|
|
20241101,173900,571038150,19460,19460,19460,19460,0
|
|
20241101,173800,571038150,19460,19460,19460,19460,0
|
|
20241101,173700,571038150,19460,19460,19460,19460,0
|
|
20241101,173600,571038150,19460,19460,19460,19460,0
|
|
20241101,173500,571038150,19460,19460,19460,19460,0
|
|
20241101,173400,571038150,19460,19460,19460,19460,1445
|
|
20241101,173300,571038150,19460,19460,19460,19460,0
|
|
20241101,173200,571038150,19460,19460,19460,19460,0
|
|
20241101,173100,571038150,19460,19460,19460,19460,0
|
|
20241101,173000,571038150,19460,19460,19460,19460,0
|
|
20241101,172900,571038150,19460,19460,19460,19460,0
|
|
20241101,172800,571038150,19460,19460,19460,19460,0
|
|
20241101,172700,571038150,19460,19460,19460,19460,0
|
|
20241101,172600,571038150,19460,19460,19460,19460,0
|
|
20241101,172500,571038150,19460,19460,19460,19460,0
|
|
20241101,172400,571038150,19460,19460,19460,19460,0
|
|
20241101,172300,571038150,19460,19460,19460,19460,0
|
|
20241101,172200,571038150,19460,19460,19460,19460,0
|
|
20241101,172100,571038150,19460,19460,19460,19460,0
|
|
20241101,172000,571038150,19460,19460,19460,19460,0
|
|
20241101,171900,571038150,19460,19460,19460,19460,0
|
|
20241101,171800,571038150,19460,19460,19460,19460,0
|
|
20241101,171700,571038150,19460,19460,19460,19460,0
|
|
20241101,171600,571038150,19460,19460,19460,19460,0
|
|
20241101,171500,571038150,19460,19460,19460,19460,0
|
|
20241101,171400,571038150,19460,19460,19460,19460,0
|
|
20241101,171300,571038150,19460,19460,19460,19460,0
|
|
20241101,171200,571038150,19460,19460,19460,19460,0
|
|
20241101,171100,571038150,19460,19460,19460,19460,0
|
|
20241101,171000,571038150,19460,19460,19460,19460,0
|
|
20241101,170900,571038150,19460,19460,19460,19460,0
|
|
20241101,170800,571038150,19460,19460,19460,19460,0
|
|
20241101,170700,571038150,19460,19460,19460,19460,0
|
|
20241101,170600,571038150,19460,19460,19460,19460,0
|
|
20241101,170500,571038150,19460,19460,19460,19460,0
|
|
20241101,170400,571038150,19460,19460,19460,19460,1445
|
|
20241101,170300,571038150,19460,19460,19460,19460,0
|
|
20241101,170200,571038150,19460,19460,19460,19460,0
|
|
20241101,170100,571038150,19460,19460,19460,19460,0
|
|
20241101,170000,571038150,19460,19460,19460,19460,0
|
|
20241101,165900,571038150,19460,19460,19460,19460,0
|
|
20241101,165800,571038150,19460,19460,19460,19460,0
|
|
20241101,165700,571038150,19460,19460,19460,19460,0
|
|
20241101,165600,571038150,19460,19460,19460,19460,0
|
|
20241101,165500,571038150,19460,19460,19460,19460,0
|
|
20241101,165400,571038150,19460,19460,19460,19460,0
|
|
20241101,165300,571038150,19460,19460,19460,19460,0
|
|
20241101,165200,571038150,19460,19460,19460,19460,0
|
|
20241101,165100,571038150,19460,19460,19460,19460,0
|
|
20241101,165000,571038150,19460,19460,19460,19460,0
|
|
20241101,164900,571038150,19460,19460,19460,19460,0
|
|
20241101,164800,571038150,19460,19460,19460,19460,0
|
|
20241101,164700,571038150,19460,19460,19460,19460,0
|
|
20241101,164600,571038150,19460,19460,19460,19460,0
|
|
20241101,164500,571038150,19460,19460,19460,19460,0
|
|
20241101,164400,571038150,19460,19460,19460,19460,0
|
|
20241101,164300,571038150,19460,19460,19460,19460,0
|
|
20241101,164200,571038150,19460,19460,19460,19460,0
|
|
20241101,164100,571038150,19460,19460,19460,19460,0
|
|
20241101,164000,571038150,19460,19460,19460,19460,0
|
|
20241101,163900,571038150,19460,19460,19460,19460,0
|
|
20241101,163800,571038150,19460,19460,19460,19460,0
|
|
20241101,163700,571038150,19460,19460,19460,19460,0
|
|
20241101,163600,571038150,19460,19460,19460,19460,0
|
|
20241101,163500,571038150,19460,19460,19460,19460,0
|
|
20241101,163400,571038150,19460,19460,19460,19460,1445
|
|
20241101,163300,571038150,19460,19460,19460,19460,0
|
|
20241101,163200,571038150,19460,19460,19460,19460,0
|
|
20241101,163100,571038150,19460,19460,19460,19460,0
|
|
20241101,163000,571038150,19460,19460,19460,19460,0
|
|
20241101,162900,571038150,19460,19460,19460,19460,0
|
|
20241101,162800,571038150,19460,19460,19460,19460,0
|
|
20241101,162700,571038150,19460,19460,19460,19460,0
|
|
20241101,162600,571038150,19460,19460,19460,19460,0
|
|
20241101,162500,571038150,19460,19460,19460,19460,0
|
|
20241101,162400,571038150,19460,19460,19460,19460,0
|
|
20241101,162300,571038150,19460,19460,19460,19460,0
|
|
20241101,162200,571038150,19460,19460,19460,19460,0
|
|
20241101,162100,571038150,19460,19460,19460,19460,0
|
|
20241101,162000,571038150,19460,19460,19460,19460,0
|
|
20241101,161900,571038150,19460,19460,19460,19460,0
|
|
20241101,161800,571038150,19460,19460,19460,19460,0
|
|
20241101,161700,571038150,19460,19460,19460,19460,0
|
|
20241101,161600,571038150,19460,19460,19460,19460,0
|
|
20241101,161500,571038150,19460,19460,19460,19460,0
|
|
20241101,161400,571038150,19460,19460,19460,19460,0
|
|
20241101,161300,571038150,19460,19460,19460,19460,0
|
|
20241101,161200,571038150,19460,19460,19460,19460,0
|
|
20241101,161100,571038150,19460,19460,19460,19460,0
|
|
20241101,161000,571038150,19460,19460,19460,19460,0
|
|
20241101,160900,571038150,19460,19460,19460,19460,0
|
|
20241101,160800,571038150,19460,19460,19460,19460,0
|
|
20241101,160700,571038150,19460,19460,19460,19460,0
|
|
20241101,160600,571038150,19460,19460,19460,19460,0
|
|
20241101,160500,571038150,19460,19460,19460,19460,0
|
|
20241101,160400,571038150,19460,19460,19460,19460,1445
|
|
20241101,160300,571038150,19460,19460,19460,19460,0
|
|
20241101,160200,571038150,19460,19460,19460,19460,0
|
|
20241101,160100,571038150,19460,19460,19460,19460,0
|
|
20241101,160000,571038150,19460,19460,19460,19460,0
|
|
20241101,155900,571038150,19460,19460,19460,19460,0
|
|
20241101,155800,571038150,19460,19460,19460,19460,0
|
|
20241101,155700,571038150,19460,19460,19460,19460,0
|
|
20241101,155600,571038150,19460,19460,19460,19460,0
|
|
20241101,155500,571038150,19460,19460,19460,19460,0
|
|
20241101,155400,571038150,19460,19460,19460,19460,0
|
|
20241101,155300,571038150,19460,19460,19460,19460,0
|
|
20241101,155200,571038150,19460,19460,19460,19460,0
|
|
20241101,155100,571038150,19460,19460,19460,19460,0
|
|
20241101,155000,571038150,19460,19460,19460,19460,0
|
|
20241101,154900,571038150,19460,19460,19460,19460,0
|
|
20241101,154800,571038150,19460,19460,19460,19460,0
|
|
20241101,154700,571038150,19460,19460,19460,19460,0
|
|
20241101,154600,571038150,19460,19460,19460,19460,0
|
|
20241101,154500,571038150,19460,19460,19460,19460,0
|
|
20241101,154400,571038150,19460,19460,19460,19460,0
|
|
20241101,154300,571038150,19460,19460,19460,19460,0
|
|
20241101,154200,571038150,19460,19460,19460,19460,0
|
|
20241101,154100,571038150,19460,19460,19460,19460,0
|
|
20241101,154000,571038150,19460,19460,19460,19460,0
|
|
20241101,153900,571038150,19460,19460,19460,19460,0
|
|
20241101,153800,571038150,19460,19460,19460,19460,0
|
|
20241101,153700,571038150,19460,19460,19460,19460,0
|
|
20241101,153600,571038150,19460,19460,19460,19460,0
|
|
20241101,153500,571038150,19460,19460,19460,19460,0
|
|
20241101,153400,571038150,19460,19460,19460,19460,1445
|
|
20241101,153300,571038150,19460,19460,19460,19460,0
|
|
20241101,153200,571038150,19460,19460,19460,19460,0
|
|
20241101,153100,571038150,19460,19460,19460,19460,0
|
|
20241101,153000,571038150,19460,19460,19460,19460,1445
|
|
20241101,152900,542918450,19460,19460,19460,19460,0
|
|
20241101,152800,542918450,19460,19460,19460,19460,0
|
|
20241101,152700,542918450,19460,19460,19460,19460,0
|
|
20241101,152600,542918450,19460,19460,19460,19460,0
|
|
20241101,152500,542918450,19460,19460,19460,19460,0
|
|
20241101,152400,542918450,19460,19460,19460,19460,0
|
|
20241101,152300,542918450,19460,19460,19460,19460,0
|
|
20241101,152200,542918450,19460,19460,19460,19460,0
|
|
20241101,152100,542918450,19460,19460,19460,19460,0
|
|
20241101,152000,542918450,19460,19460,19460,19460,0
|
|
20241101,151900,542918450,19460,19480,19480,19450,349
|
|
20241101,151800,536126490,19480,19480,19480,19480,8
|
|
20241101,151700,535970650,19480,19500,19500,19480,323
|
|
20241101,151600,529678220,19480,19480,19480,19480,50
|
|
20241101,151500,528704220,19470,19470,19470,19470,0
|
|
20241101,151400,528704220,19470,19500,19500,19470,887
|
|
20241101,151300,511414050,19510,19520,19520,19510,465
|
|
20241101,151200,502339600,19530,19530,19530,19530,10
|
|
20241101,151100,502144300,19530,19530,19540,19530,26
|
|
20241101,151000,501636420,19530,19550,19550,19520,52
|
|
20241101,150900,500620450,19530,19530,19530,19530,9
|
|
20241101,150800,500444680,19530,19540,19540,19530,17
|
|
20241101,150700,500112630,19550,19540,19550,19540,16
|
|
20241101,150600,499799940,19530,19530,19530,19520,229
|
|
20241101,150500,495329570,19530,19530,19530,19530,32
|
|
20241101,150400,494704610,19530,19530,19530,19520,735
|
|
20241101,150300,480357260,19530,19530,19540,19530,31
|
|
20241101,150200,479751720,19530,19530,19530,19530,33
|
|
20241101,150100,479107230,19530,19550,19550,19530,1414
|
|
20241101,150000,451488670,19550,19550,19550,19550,12
|
|
20241101,145900,451254070,19550,19560,19560,19540,46
|
|
20241101,145800,450354700,19560,19560,19560,19560,6
|
|
20241101,145700,450237340,19540,19560,19570,19540,333
|
|
20241101,145600,443727020,19560,19560,19570,19560,13
|
|
20241101,145500,443472690,19560,19550,19560,19550,228
|
|
20241101,145400,439015190,19550,19540,19550,19540,605
|
|
20241101,145300,427193440,19550,19550,19550,19550,11
|
|
20241101,145200,426978390,19550,19550,19550,19550,11
|
|
20241101,145100,426763340,19550,19550,19550,19550,27
|
|
20241101,145000,426235490,19550,19550,19550,19550,17
|
|
20241101,144900,425903140,19550,19560,19560,19550,168
|
|
20241101,144800,422618650,19550,19560,19560,19550,121
|
|
20241101,144700,420252010,19560,19560,19560,19560,19
|
|
20241101,144600,419880370,19560,19550,19560,19550,7
|
|
20241101,144500,419743460,19560,19560,19560,19560,10
|
|
20241101,144400,419547860,19560,19580,19580,19560,233
|
|
20241101,144300,414988030,19580,19580,19580,19580,24
|
|
20241101,144200,414518110,19580,19580,19580,19580,6
|
|
20241101,144100,414400630,19570,19580,19580,19570,72
|
|
20241101,144000,412991490,19570,19580,19580,19570,35
|
|
20241101,143900,412306210,19580,19580,19580,19580,6
|
|
20241101,143800,412188730,19580,19580,19580,19570,15
|
|
20241101,143700,411895060,19580,19580,19580,19570,12
|
|
20241101,143600,411660160,19580,19590,19590,19580,53
|
|
20241101,143500,410622190,19590,19590,19590,19580,8
|
|
20241101,143400,410465490,19590,19580,19590,19580,9
|
|
20241101,143300,410289220,19590,19590,19590,19570,27
|
|
20241101,143200,409760370,19630,19590,19650,19580,57
|
|
20241101,143100,408640890,19590,19580,19590,19580,13
|
|
20241101,143000,408386330,19570,19580,19580,19570,11
|
|
20241101,142900,408170980,19570,19580,19580,19570,755
|
|
20241101,142800,393395350,19580,19580,19590,19570,21
|
|
20241101,142700,392984190,19580,19580,19580,19570,36
|
|
20241101,142600,392279370,19580,19580,19580,19580,10
|
|
20241101,142500,392083570,19580,19580,19580,19570,29
|
|
20241101,142400,391515770,19570,19600,19600,19570,23
|
|
20241101,142300,391065260,19570,19580,19580,19570,12
|
|
20241101,142200,390830330,19590,19590,19590,19580,62
|
|
20241101,142100,389615810,19590,19580,19590,19580,25
|
|
20241101,142000,389126090,19580,19580,19580,19580,17
|
|
20241101,141900,388793230,19590,19580,19590,19580,12
|
|
20241101,141800,388558260,19570,19580,19580,19570,7
|
|
20241101,141700,388421220,19570,19570,19570,19560,191
|
|
20241101,141600,384683370,19560,19560,19570,19560,18
|
|
20241101,141500,384331220,19570,19570,19570,19570,6
|
|
20241101,141400,384213800,19580,19560,19590,19550,167
|
|
20241101,141300,380947140,19560,19560,19560,19550,47
|
|
20241101,141200,380028080,19560,19560,19560,19550,16
|
|
20241101,141100,379715180,19560,19550,19560,19550,9
|
|
20241101,141000,379539160,19560,19550,19560,19540,246
|
|
20241101,140900,374729850,19550,19550,19550,19540,37
|
|
20241101,140800,374006750,19550,19550,19550,19540,15
|
|
20241101,140700,373713530,19550,19550,19550,19540,157
|
|
20241101,140600,370645590,19550,19540,19550,19540,40
|
|
20241101,140500,369863620,19550,19550,19550,19540,169
|
|
20241101,140400,366559730,19550,19550,19550,19550,46
|
|
20241101,140300,365660430,19550,19550,19560,19540,41
|
|
20241101,140200,364858690,19560,19560,19560,19550,27
|
|
20241101,140100,364330750,19560,19560,19560,19550,13
|
|
20241101,140000,364076500,19570,19570,19580,19550,46
|
|
20241101,135900,363176220,19570,19560,19570,19560,20
|
|
20241101,135800,362784850,19570,19570,19570,19570,13
|
|
20241101,135700,362530440,19580,19570,19580,19570,17
|
|
20241101,135600,362197700,19570,19570,19570,19560,9
|
|
20241101,135500,362021590,19570,19560,19570,19560,15
|
|
20241101,135400,361728120,19560,19560,19570,19560,10
|
|
20241101,135300,361532510,19560,19570,19570,19560,18
|
|
20241101,135200,361180410,19570,19570,19570,19570,11
|
|
20241101,135100,360965140,19570,19550,19570,19540,43
|
|
20241101,135000,360124210,19550,19550,19570,19550,17
|
|
20241101,134900,359791830,19550,19540,19560,19540,7
|
|
20241101,134800,359654990,19570,19550,19570,19540,37
|
|
20241101,134700,358931640,19550,19550,19550,19550,5
|
|
20241101,134600,358833890,19540,19540,19550,19540,72
|
|
20241101,134500,357426380,19550,19550,19550,19540,14
|
|
20241101,134400,357152690,19550,19550,19550,19540,25
|
|
20241101,134300,356663970,19550,19550,19550,19540,18
|
|
20241101,134200,356312130,19550,19550,19550,19540,17
|
|
20241101,134100,355979800,19550,19540,19550,19540,8
|
|
20241101,134000,355823440,19550,19550,19550,19550,34
|
|
20241101,133900,355158740,19540,19550,19550,19540,9
|
|
20241101,133800,354982830,19550,19550,19550,19540,37
|
|
20241101,133700,354259550,19550,19540,19550,19540,25
|
|
20241101,133600,353770840,19550,19550,19550,19540,26
|
|
20241101,133500,353262610,19550,19540,19550,19540,12
|
|
20241101,133400,353028020,19550,19550,19550,19540,14
|
|
20241101,133300,352754350,19550,19560,19570,19540,33
|
|
20241101,133200,352108930,19550,19550,19550,19540,14
|
|
20241101,133100,351835240,19560,19550,19560,19550,12
|
|
20241101,133000,351600590,19550,19550,19560,19550,10
|
|
20241101,132900,351405080,19550,19540,19550,19540,28
|
|
20241101,132800,350857740,19570,19580,19580,19570,11
|
|
20241101,132700,350642410,19560,19580,19590,19540,829
|
|
20241101,132600,334420780,19590,19590,19590,19580,17
|
|
20241101,132500,334087820,19590,19580,19590,19580,27
|
|
20241101,132400,333558920,19590,19590,19590,19580,18
|
|
20241101,132300,333206370,19580,19580,19590,19580,58
|
|
20241101,132200,332070360,19580,19580,19590,19580,27
|
|
20241101,132100,331541470,19590,19590,19590,19580,20
|
|
20241101,132000,331149710,19590,19580,19590,19580,9
|
|
20241101,131900,330973440,19590,19590,19590,19580,20
|
|
20241101,131800,330581650,19600,19620,19640,19600,48
|
|
20241101,131700,329639610,19610,19600,19610,19600,13
|
|
20241101,131600,329384740,19610,19610,19610,19610,10
|
|
20241101,131500,329188640,19630,19610,19630,19610,26
|
|
20241101,131400,328678590,19620,19610,19640,19610,12
|
|
20241101,131300,328443200,19600,19580,19600,19580,90
|
|
20241101,131200,326680150,19580,19590,19590,19580,29
|
|
20241101,131100,326112180,19590,19590,19590,19580,21
|
|
20241101,131000,325700800,19590,19580,19590,19580,153
|
|
20241101,130900,322704870,19590,19590,19590,19580,17
|
|
20241101,130800,322371900,19590,19590,19590,19590,4
|
|
20241101,130700,322293540,19580,19600,19600,19580,33
|
|
20241101,130600,321647100,19590,19590,19590,19590,20
|
|
20241101,130500,321255300,19590,19580,19590,19580,16
|
|
20241101,130400,320941970,19590,19590,19590,19580,22
|
|
20241101,130300,320511050,19580,19590,19590,19580,28
|
|
20241101,130200,319962630,19590,19590,19590,19580,24
|
|
20241101,130100,319492530,19580,19590,19590,19580,8
|
|
20241101,130000,319335820,19590,19580,19590,19580,14
|
|
20241101,125900,319061590,19580,19590,19590,19580,33
|
|
20241101,125800,318415220,19590,19590,19590,19580,591
|
|
20241101,125700,306842640,19600,19640,19650,19600,29
|
|
20241101,125600,306273490,19630,19620,19630,19620,15
|
|
20241101,125500,305979100,19610,19610,19620,19610,21
|
|
20241101,125400,305567250,19620,19630,19630,19620,5
|
|
20241101,125300,305469110,19590,19620,19640,19590,62
|
|
20241101,125200,304254150,19620,19640,19640,19620,19
|
|
20241101,125100,303881020,19620,19610,19630,19610,51
|
|
20241101,125000,302880270,19610,19610,19620,19600,15
|
|
20241101,124900,302586100,19610,19620,19620,19610,10
|
|
20241101,124800,302389950,19620,19600,19620,19590,19
|
|
20241101,124700,302017450,19610,19610,19610,19600,22
|
|
20241101,124600,301586060,19600,19590,19600,19580,11
|
|
20241101,124500,301370530,19610,19570,19610,19570,23
|
|
20241101,124400,300919790,19580,19590,19600,19580,33
|
|
20241101,124300,300273210,19580,19580,19580,19570,18
|
|
20241101,124200,299920800,19580,19590,19590,19580,12
|
|
20241101,124100,299685770,19580,19590,19590,19580,21
|
|
20241101,124000,299274580,19590,19570,19600,19570,22
|
|
20241101,123900,298843610,19580,19590,19590,19580,13
|
|
20241101,123800,298588980,19580,19580,19580,19570,15
|
|
20241101,123700,298295300,19570,19570,19570,19570,6
|
|
20241101,123600,298177880,19560,19580,19580,19550,13
|
|
20241101,123500,297923500,19560,19540,19560,19540,128
|
|
20241101,123400,295421160,19550,19560,19560,19540,238
|
|
20241101,123300,290768310,19550,19550,19560,19550,40
|
|
20241101,123200,289986090,19560,19560,19560,19550,7
|
|
20241101,123100,289849180,19560,19560,19560,19550,17
|
|
20241101,123000,289516730,19550,19570,19570,19550,30
|
|
20241101,122900,288929860,19580,19570,19610,19570,13
|
|
20241101,122800,288675320,19570,19570,19570,19560,17
|
|
20241101,122700,288342660,19570,19580,19580,19560,40
|
|
20241101,122600,287560090,19580,19600,19600,19570,565
|
|
20241101,122500,276502440,19590,19600,19610,19590,19
|
|
20241101,122400,276130000,19610,19610,19610,19600,10
|
|
20241101,122300,275933950,19610,19610,19610,19600,20
|
|
20241101,122200,275541850,19610,19600,19610,19600,68
|
|
20241101,122100,274208380,19610,19590,19610,19590,28
|
|
20241101,122000,273659590,19600,19590,19610,19590,18
|
|
20241101,121900,273306740,19590,19580,19590,19580,20
|
|
20241101,121800,272915060,19570,19590,19590,19570,10
|
|
20241101,121700,272719250,19580,19590,19600,19580,30
|
|
20241101,121600,272131640,19590,19610,19610,19590,18
|
|
20241101,121500,271778890,19610,19600,19610,19600,33
|
|
20241101,121400,271131860,19610,19630,19630,19600,17
|
|
20241101,121300,270798320,19620,19630,19630,19620,9
|
|
20241101,121200,270621680,19640,19610,19640,19610,27
|
|
20241101,121100,270091510,19600,19620,19630,19600,40
|
|
20241101,121000,269306680,19620,19610,19620,19600,77
|
|
20241101,120900,267796700,19610,19600,19610,19590,11
|
|
20241101,120800,267581120,19600,19600,19610,19600,9
|
|
20241101,120700,267404710,19610,19590,19610,19590,25
|
|
20241101,120600,266914630,19590,19610,19610,19580,23
|
|
20241101,120500,266463870,19600,19600,19600,19600,9
|
|
20241101,120400,266287470,19610,19600,19610,19600,25
|
|
20241101,120300,265797420,19590,19600,19600,19590,19
|
|
20241101,120200,265425150,19590,19600,19600,19590,12
|
|
20241101,120100,265190000,19590,19590,19600,19580,13
|
|
20241101,120000,264935300,19590,19580,19590,19570,15
|
|
20241101,115900,264641510,19580,19600,19600,19580,15
|
|
20241101,115800,264347640,19590,19590,19590,19590,5
|
|
20241101,115700,264249690,19590,19580,19590,19580,18
|
|
20241101,115600,263897100,19580,19580,19580,19570,19
|
|
20241101,115500,263525120,19580,19620,19620,19580,17
|
|
20241101,115400,263191980,19590,19590,19590,19580,10
|
|
20241101,115300,262996090,19560,19600,19660,19560,21
|
|
20241101,115200,262584540,19580,19570,19580,19560,29
|
|
20241101,115100,262016920,19570,19580,19580,19570,5
|
|
20241101,115000,261919030,19590,19590,19590,19580,21
|
|
20241101,114900,261507680,19600,19570,19610,19570,20
|
|
20241101,114800,261116010,19550,19540,19550,19530,327
|
|
20241101,114700,254726290,19550,19550,19550,19540,27
|
|
20241101,114600,254198560,19540,19550,19550,19540,11
|
|
20241101,114500,253983560,19550,19540,19550,19540,45
|
|
20241101,114400,253103930,19540,19550,19550,19540,15
|
|
20241101,114300,252810770,19540,19550,19550,19540,129
|
|
20241101,114200,250289980,19550,19550,19550,19540,156
|
|
20241101,114100,247241310,19550,19550,19550,19540,74
|
|
20241101,114000,245794680,19550,19560,19570,19540,49
|
|
20241101,113900,244836340,19560,19560,19570,19560,18
|
|
20241101,113800,244484200,19570,19580,19580,19570,28
|
|
20241101,113700,243936070,19570,19580,19580,19570,19
|
|
20241101,113600,243564180,19580,19580,19580,19580,13
|
|
20241101,113500,243309640,19590,19570,19590,19570,12
|
|
20241101,113400,243074620,19570,19570,19580,19570,27
|
|
20241101,113300,242546060,19580,19600,19600,19570,40
|
|
20241101,113200,241763000,19600,19610,19610,19600,15
|
|
20241101,113100,241468890,19610,19610,19610,19610,6
|
|
20241101,113000,241351230,19610,19610,19610,19600,29
|
|
20241101,112900,240782560,19610,19610,19620,19610,3
|
|
20241101,112800,240723720,19590,19590,19620,19590,11
|
|
20241101,112700,240508050,19580,19630,19630,19580,62
|
|
20241101,112600,239292650,19620,19610,19650,19610,21
|
|
20241101,112500,238880400,19620,19610,19620,19610,5
|
|
20241101,112400,238782310,19620,19610,19620,19610,33
|
|
20241101,112300,238135120,19600,19600,19610,19590,23
|
|
20241101,112200,237684190,19600,19600,19610,19600,11
|
|
20241101,112100,237468570,19600,19600,19600,19590,9
|
|
20241101,112000,237292180,19590,19600,19600,19590,11
|
|
20241101,111900,237076640,19600,19600,19600,19600,17
|
|
20241101,111800,236743440,19590,19580,19590,19570,15
|
|
20241101,111700,236449720,19580,19590,19590,19580,18
|
|
20241101,111600,236097130,19600,19570,19600,19570,23
|
|
20241101,111500,235646600,19570,19580,19590,19570,22
|
|
20241101,111400,235215900,19590,19590,19590,19590,11
|
|
20241101,111300,235000410,19590,19570,19590,19560,69
|
|
20241101,111200,233650080,19570,19570,19570,19570,20
|
|
20241101,111100,233258680,19570,19580,19580,19570,16
|
|
20241101,111000,232945450,19580,19580,19590,19570,77
|
|
20241101,110900,231437790,19580,19580,19580,19560,19
|
|
20241101,110800,231065910,19570,19550,19570,19550,19
|
|
20241101,110700,230694270,19550,19560,19560,19550,9
|
|
20241101,110600,230518260,19550,19580,19590,19550,23
|
|
20241101,110500,230068070,19570,19570,19580,19570,13
|
|
20241101,110400,229813640,19570,19560,19570,19560,11
|
|
20241101,110300,229598460,19540,19560,19570,19540,16
|
|
20241101,110200,229285520,19560,19540,19560,19540,28
|
|
20241101,110100,228738330,19540,19540,19540,19530,60
|
|
20241101,110000,227565950,19540,19560,19570,19540,33
|
|
20241101,105900,226920730,19560,19540,19560,19540,14
|
|
20241101,105800,226647000,19540,19560,19560,19530,83
|
|
20241101,105700,225025300,19550,19550,19560,19550,31
|
|
20241101,105600,224419210,19540,19550,19560,19540,56
|
|
20241101,105500,223324880,19550,19530,19550,19530,75
|
|
20241101,105400,221859400,19540,19540,19540,19530,22
|
|
20241101,105300,221429590,19530,19530,19540,19530,26
|
|
20241101,105200,220921630,19540,19540,19540,19530,22
|
|
20241101,105100,220491790,19540,19550,19550,19540,41
|
|
20241101,105000,219690560,19560,19550,19560,19550,11
|
|
20241101,104900,219475430,19550,19560,19560,19540,80
|
|
20241101,104800,217911960,19560,19550,19570,19550,15
|
|
20241101,104700,217618640,19550,19550,19550,19540,14
|
|
20241101,104600,217344980,19540,19560,19560,19540,63
|
|
20241101,104500,216113240,19560,19560,19560,19550,15
|
|
20241101,104400,215819890,19550,19560,19560,19550,26
|
|
20241101,104300,215311530,19560,19600,19600,19560,14
|
|
20241101,104200,215037330,19590,19590,19600,19580,29
|
|
20241101,104100,214469150,19590,19600,19600,19590,17
|
|
20241101,104000,214135990,19590,19590,19590,19590,5
|
|
20241101,103900,214038040,19580,19590,19590,19580,9
|
|
20241101,103800,213861750,19590,19590,19590,19590,14
|
|
20241101,103700,213587490,19580,19570,19590,19570,21
|
|
20241101,103600,213176320,19580,19600,19600,19580,7
|
|
20241101,103500,213039150,19570,19580,19580,19550,45
|
|
20241101,103400,212158810,19570,19560,19600,19560,24
|
|
20241101,103300,211689220,19560,19560,19560,19560,9
|
|
20241101,103200,211513180,19560,19610,19610,19560,7
|
|
20241101,103100,211376160,19560,19540,19560,19540,52
|
|
20241101,103000,210359830,19540,19540,19540,19540,11
|
|
20241101,102900,210144890,19540,19540,19540,19540,10
|
|
20241101,102800,209949490,19540,19570,19570,19540,27
|
|
20241101,102700,209421580,19560,19550,19600,19540,125
|
|
20241101,102600,206976160,19550,19540,19550,19530,10
|
|
20241101,102500,206780750,19540,19560,19560,19530,424
|
|
20241101,102400,198497410,19560,19560,19560,19560,4
|
|
20241101,102300,198419170,19550,19590,19590,19550,60
|
|
20241101,102200,197245490,19580,19590,19590,19580,21
|
|
20241101,102100,196834110,19590,19590,19590,19590,16
|
|
20241101,102000,196520670,19560,19560,19560,19560,19
|
|
20241101,101900,196149030,19560,19560,19560,19560,4
|
|
20241101,101800,196070790,19590,19620,19620,19570,37
|
|
20241101,101700,195346030,19630,19620,19630,19620,7
|
|
20241101,101600,195208670,19630,19660,19660,19620,92
|
|
20241101,101500,193402040,19640,19700,19700,19640,4
|
|
20241101,101400,193323420,19700,19640,19700,19640,30
|
|
20241101,101300,192734090,19640,19630,19690,19630,40
|
|
20241101,101200,191948420,19710,19640,19710,19640,25
|
|
20241101,101100,191456260,19630,19630,19630,19630,6
|
|
20241101,101000,191338480,19540,19540,19580,19540,265
|
|
20241101,100900,186156780,19530,19520,19540,19520,7
|
|
20241101,100800,186020090,19540,19470,19540,19470,179
|
|
20241101,100700,182523580,19490,19510,19510,19480,213
|
|
20241101,100600,178372710,19500,19470,19500,19470,27
|
|
20241101,100500,177846840,19490,19470,19500,19470,229
|
|
20241101,100400,173381990,19460,19520,19530,19460,45
|
|
20241101,100300,172505490,19500,19520,19520,19500,27
|
|
20241101,100200,171978510,19540,19490,19540,19490,226
|
|
20241101,100100,167571640,19490,19490,19490,19480,34
|
|
20241101,100000,166909040,19460,19460,19460,19460,0
|
|
20241101,095900,166909040,19460,19460,19460,19460,11
|
|
20241101,095800,166694980,19460,19500,19550,19460,242
|
|
20241101,095700,161977410,19450,19450,19450,19450,50
|
|
20241101,095600,161004910,19460,19460,19460,19460,9
|
|
20241101,095500,160829770,19460,19470,19470,19450,261
|
|
20241101,095400,155751700,19480,19470,19500,19470,35
|
|
20241101,095300,155070020,19470,19470,19480,19470,62
|
|
20241101,095200,153862820,19460,19480,19480,19460,189
|
|
20241101,095100,150184300,19470,19490,19500,19470,23
|
|
20241101,095000,149736200,19490,19480,19490,19480,13
|
|
20241101,094900,149482940,19480,19500,19500,19480,23
|
|
20241101,094800,149034770,19480,19480,19480,19480,27
|
|
20241101,094700,148508810,19500,19490,19500,19470,180
|
|
20241101,094600,145003110,19490,19490,19490,19490,29
|
|
20241101,094500,144437900,19500,19500,19500,19500,15
|
|
20241101,094400,144145400,19480,19480,19480,19480,0
|
|
20241101,094300,144145400,19480,19480,19480,19480,68
|
|
20241101,094200,142820760,19480,19480,19480,19470,31
|
|
20241101,094100,142216960,19480,19480,19480,19480,5
|
|
20241101,094000,142119560,19480,19450,19480,19450,29
|
|
20241101,093900,141555330,19450,19480,19480,19450,215
|
|
20241101,093800,137370460,19480,19480,19480,19480,5
|
|
20241101,093700,137273060,19470,19460,19470,19460,46
|
|
20241101,093600,136377840,19450,19460,19460,19450,14
|
|
20241101,093500,136105500,19450,19450,19460,19450,315
|
|
20241101,093400,129978740,19450,19460,19460,19450,81
|
|
20241101,093300,128403180,19460,19460,19460,19460,15
|
|
20241101,093200,128111280,19460,19470,19480,19460,214
|
|
20241101,093100,123944930,19480,19500,19500,19480,46
|
|
20241101,093000,123048120,19470,19470,19470,19470,4
|
|
20241101,092900,122970240,19460,19450,19460,19440,124
|
|
20241101,092800,120558780,19450,19450,19450,19440,59
|
|
20241101,092700,119411300,19440,19450,19450,19440,166
|
|
20241101,092600,116182740,19450,19450,19450,19450,31
|
|
20241101,092500,115579790,19450,19450,19450,19450,250
|
|
20241101,092400,110717290,19440,19430,19440,19430,175
|
|
20241101,092300,107316920,19440,19470,19470,19440,436
|
|
20241101,092200,98837620,19470,19460,19470,19460,23
|
|
20241101,092100,98389990,19450,19460,19470,19450,807
|
|
20241101,092000,82692780,19450,19450,19460,19450,51
|
|
20241101,091900,81700640,19450,19460,19460,19450,182
|
|
20241101,091800,78160280,19460,19480,19480,19460,228
|
|
20241101,091700,73723060,19460,19460,19460,19460,200
|
|
20241101,091600,69831060,19470,19460,19470,19460,31
|
|
20241101,091500,69227630,19470,19470,19470,19460,38
|
|
20241101,091400,68488030,19460,19460,19460,19460,61
|
|
20241101,091300,67300970,19460,19470,19470,19450,638
|
|
20241101,091200,54886650,19480,19500,19500,19480,380
|
|
20241101,091100,47480670,19500,19500,19510,19500,16
|
|
20241101,091000,47168620,19500,19490,19500,19490,46
|
|
20241101,090900,46271720,19490,19490,19490,19490,188
|
|
20241101,090800,42607600,19470,19470,19470,19460,68
|
|
20241101,090700,41283760,19480,19490,19500,19480,128
|
|
20241101,090600,38788220,19470,19470,19470,19470,18
|
|
20241101,090500,38437760,19460,19480,19480,19460,75
|
|
20241101,090400,36977890,19480,19450,19490,19440,167
|
|
20241101,090300,33729620,19440,19460,19460,19440,44
|
|
20241101,090200,32874100,19440,19440,19500,19440,56
|
|
20241101,090100,31785400,19430,19520,19520,19430,1141
|
|
20241101,090000,9544270,19530,19570,19650,19520,488
|