669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,200600,750786890,15240,15240,15240,15240,1313
|
|
20241101,200500,750786890,15240,15240,15240,15240,0
|
|
20241101,200400,750786890,15240,15240,15240,15240,0
|
|
20241101,200300,750786890,15240,15240,15240,15240,0
|
|
20241101,200200,750786890,15240,15240,15240,15240,0
|
|
20241101,200100,750786890,15240,15240,15240,15240,0
|
|
20241101,200000,750786890,15240,15240,15240,15240,0
|
|
20241101,195900,750786890,15240,15240,15240,15240,0
|
|
20241101,195800,750786890,15240,15240,15240,15240,0
|
|
20241101,195700,750786890,15240,15240,15240,15240,0
|
|
20241101,195600,750786890,15240,15240,15240,15240,0
|
|
20241101,195500,750786890,15240,15240,15240,15240,0
|
|
20241101,195400,750786890,15240,15240,15240,15240,0
|
|
20241101,195300,750786890,15240,15240,15240,15240,0
|
|
20241101,195200,750786890,15240,15240,15240,15240,0
|
|
20241101,195100,750786890,15240,15240,15240,15240,0
|
|
20241101,195000,750786890,15240,15240,15240,15240,0
|
|
20241101,194900,750786890,15240,15240,15240,15240,0
|
|
20241101,194800,750786890,15240,15240,15240,15240,0
|
|
20241101,194700,750786890,15240,15240,15240,15240,0
|
|
20241101,194600,750786890,15240,15240,15240,15240,0
|
|
20241101,194500,750786890,15240,15240,15240,15240,0
|
|
20241101,194400,750786890,15240,15240,15240,15240,0
|
|
20241101,194300,750786890,15240,15240,15240,15240,0
|
|
20241101,194200,750786890,15240,15240,15240,15240,0
|
|
20241101,194100,750786890,15240,15240,15240,15240,0
|
|
20241101,194000,750786890,15240,15240,15240,15240,0
|
|
20241101,193900,750786890,15240,15240,15240,15240,0
|
|
20241101,193800,750786890,15240,15240,15240,15240,0
|
|
20241101,193700,750786890,15240,15240,15240,15240,0
|
|
20241101,193600,750786890,15240,15240,15240,15240,1313
|
|
20241101,193500,750786890,15240,15240,15240,15240,0
|
|
20241101,193400,750786890,15240,15240,15240,15240,0
|
|
20241101,193300,750786890,15240,15240,15240,15240,0
|
|
20241101,193200,750786890,15240,15240,15240,15240,0
|
|
20241101,193100,750786890,15240,15240,15240,15240,0
|
|
20241101,193000,750786890,15240,15240,15240,15240,0
|
|
20241101,192900,750786890,15240,15240,15240,15240,0
|
|
20241101,192800,750786890,15240,15240,15240,15240,0
|
|
20241101,192700,750786890,15240,15240,15240,15240,0
|
|
20241101,192600,750786890,15240,15240,15240,15240,0
|
|
20241101,192500,750786890,15240,15240,15240,15240,0
|
|
20241101,192400,750786890,15240,15240,15240,15240,0
|
|
20241101,192300,750786890,15240,15240,15240,15240,0
|
|
20241101,192200,750786890,15240,15240,15240,15240,0
|
|
20241101,192100,750786890,15240,15240,15240,15240,0
|
|
20241101,192000,750786890,15240,15240,15240,15240,0
|
|
20241101,191900,750786890,15240,15240,15240,15240,0
|
|
20241101,191800,750786890,15240,15240,15240,15240,0
|
|
20241101,191700,750786890,15240,15240,15240,15240,0
|
|
20241101,191600,750786890,15240,15240,15240,15240,0
|
|
20241101,191500,750786890,15240,15240,15240,15240,0
|
|
20241101,191400,750786890,15240,15240,15240,15240,0
|
|
20241101,191300,750786890,15240,15240,15240,15240,0
|
|
20241101,191200,750786890,15240,15240,15240,15240,0
|
|
20241101,191100,750786890,15240,15240,15240,15240,0
|
|
20241101,191000,750786890,15240,15240,15240,15240,0
|
|
20241101,190900,750786890,15240,15240,15240,15240,0
|
|
20241101,190800,750786890,15240,15240,15240,15240,0
|
|
20241101,190700,750786890,15240,15240,15240,15240,0
|
|
20241101,190600,750786890,15240,15240,15240,15240,1313
|
|
20241101,190500,750786890,15240,15240,15240,15240,0
|
|
20241101,190400,750786890,15240,15240,15240,15240,0
|
|
20241101,190300,750786890,15240,15240,15240,15240,0
|
|
20241101,190200,750786890,15240,15240,15240,15240,0
|
|
20241101,190100,750786890,15240,15240,15240,15240,0
|
|
20241101,190000,750786890,15240,15240,15240,15240,0
|
|
20241101,185900,750786890,15240,15240,15240,15240,0
|
|
20241101,185800,750786890,15240,15240,15240,15240,0
|
|
20241101,185700,750786890,15240,15240,15240,15240,0
|
|
20241101,185600,750786890,15240,15240,15240,15240,0
|
|
20241101,185500,750786890,15240,15240,15240,15240,0
|
|
20241101,185400,750786890,15240,15240,15240,15240,0
|
|
20241101,185300,750786890,15240,15240,15240,15240,0
|
|
20241101,185200,750786890,15240,15240,15240,15240,0
|
|
20241101,185100,750786890,15240,15240,15240,15240,0
|
|
20241101,185000,750786890,15240,15240,15240,15240,0
|
|
20241101,184900,750786890,15240,15240,15240,15240,0
|
|
20241101,184800,750786890,15240,15240,15240,15240,0
|
|
20241101,184700,750786890,15240,15240,15240,15240,0
|
|
20241101,184600,750786890,15240,15240,15240,15240,0
|
|
20241101,184500,750786890,15240,15240,15240,15240,0
|
|
20241101,184400,750786890,15240,15240,15240,15240,0
|
|
20241101,184300,750786890,15240,15240,15240,15240,0
|
|
20241101,184200,750786890,15240,15240,15240,15240,0
|
|
20241101,184100,750786890,15240,15240,15240,15240,0
|
|
20241101,184000,750786890,15240,15240,15240,15240,0
|
|
20241101,183900,750786890,15240,15240,15240,15240,0
|
|
20241101,183800,750786890,15240,15240,15240,15240,0
|
|
20241101,183700,750786890,15240,15240,15240,15240,0
|
|
20241101,183600,750786890,15240,15240,15240,15240,1313
|
|
20241101,183500,750786890,15240,15240,15240,15240,0
|
|
20241101,183400,750786890,15240,15240,15240,15240,0
|
|
20241101,183300,750786890,15240,15240,15240,15240,0
|
|
20241101,183200,750786890,15240,15240,15240,15240,0
|
|
20241101,183100,750786890,15240,15240,15240,15240,0
|
|
20241101,183000,750786890,15240,15240,15240,15240,0
|
|
20241101,182900,750786890,15240,15240,15240,15240,0
|
|
20241101,182800,750786890,15240,15240,15240,15240,0
|
|
20241101,182700,750786890,15240,15240,15240,15240,0
|
|
20241101,182600,750786890,15240,15240,15240,15240,0
|
|
20241101,182500,750786890,15240,15240,15240,15240,0
|
|
20241101,182400,750786890,15240,15240,15240,15240,0
|
|
20241101,182300,750786890,15240,15240,15240,15240,0
|
|
20241101,182200,750786890,15240,15240,15240,15240,0
|
|
20241101,182100,750786890,15240,15240,15240,15240,0
|
|
20241101,182000,750786890,15240,15240,15240,15240,0
|
|
20241101,181900,750786890,15240,15240,15240,15240,0
|
|
20241101,181800,750786890,15240,15240,15240,15240,0
|
|
20241101,181700,750786890,15240,15240,15240,15240,0
|
|
20241101,181600,750786890,15240,15240,15240,15240,0
|
|
20241101,181500,750786890,15240,15240,15240,15240,0
|
|
20241101,181400,750786890,15240,15240,15240,15240,0
|
|
20241101,181300,750786890,15240,15240,15240,15240,0
|
|
20241101,181200,750786890,15240,15240,15240,15240,0
|
|
20241101,181100,750786890,15240,15240,15240,15240,0
|
|
20241101,181000,750786890,15240,15240,15240,15240,0
|
|
20241101,180900,750786890,15240,15240,15240,15240,0
|
|
20241101,180800,750786890,15240,15240,15240,15240,0
|
|
20241101,180700,750786890,15240,15240,15240,15240,0
|
|
20241101,180600,750786890,15240,15240,15240,15240,1313
|
|
20241101,180500,750786890,15240,15240,15240,15240,0
|
|
20241101,180400,750786890,15240,15240,15240,15240,0
|
|
20241101,180300,750786890,15240,15240,15240,15240,0
|
|
20241101,180200,750786890,15240,15240,15240,15240,0
|
|
20241101,180100,750786890,15240,15240,15240,15240,0
|
|
20241101,180000,750786890,15240,15240,15240,15240,0
|
|
20241101,175900,750786890,15240,15240,15240,15240,0
|
|
20241101,175800,750786890,15240,15240,15240,15240,0
|
|
20241101,175700,750786890,15240,15240,15240,15240,0
|
|
20241101,175600,750786890,15240,15240,15240,15240,0
|
|
20241101,175500,750786890,15240,15240,15240,15240,0
|
|
20241101,175400,750786890,15240,15240,15240,15240,0
|
|
20241101,175300,750786890,15240,15240,15240,15240,0
|
|
20241101,175200,750786890,15240,15240,15240,15240,0
|
|
20241101,175100,750786890,15240,15240,15240,15240,0
|
|
20241101,175000,750786890,15240,15240,15240,15240,0
|
|
20241101,174900,750786890,15240,15240,15240,15240,0
|
|
20241101,174800,750786890,15240,15240,15240,15240,0
|
|
20241101,174700,750786890,15240,15240,15240,15240,0
|
|
20241101,174600,750786890,15240,15240,15240,15240,0
|
|
20241101,174500,750786890,15240,15240,15240,15240,0
|
|
20241101,174400,750786890,15240,15240,15240,15240,0
|
|
20241101,174300,750786890,15240,15240,15240,15240,0
|
|
20241101,174200,750786890,15240,15240,15240,15240,0
|
|
20241101,174100,750786890,15240,15240,15240,15240,0
|
|
20241101,174000,750786890,15240,15240,15240,15240,0
|
|
20241101,173900,750786890,15240,15240,15240,15240,0
|
|
20241101,173800,750786890,15240,15240,15240,15240,0
|
|
20241101,173700,750786890,15240,15240,15240,15240,0
|
|
20241101,173600,750786890,15240,15240,15240,15240,1313
|
|
20241101,173500,750786890,15240,15240,15240,15240,0
|
|
20241101,173400,750786890,15240,15240,15240,15240,0
|
|
20241101,173300,750786890,15240,15240,15240,15240,0
|
|
20241101,173200,750786890,15240,15240,15240,15240,0
|
|
20241101,173100,750786890,15240,15240,15240,15240,0
|
|
20241101,173000,750786890,15240,15240,15240,15240,0
|
|
20241101,172900,750786890,15240,15240,15240,15240,0
|
|
20241101,172800,750786890,15240,15240,15240,15240,0
|
|
20241101,172700,750786890,15240,15240,15240,15240,0
|
|
20241101,172600,750786890,15240,15240,15240,15240,0
|
|
20241101,172500,750786890,15240,15240,15240,15240,0
|
|
20241101,172400,750786890,15240,15240,15240,15240,0
|
|
20241101,172300,750786890,15240,15240,15240,15240,0
|
|
20241101,172200,750786890,15240,15240,15240,15240,0
|
|
20241101,172100,750786890,15240,15240,15240,15240,0
|
|
20241101,172000,750786890,15240,15240,15240,15240,0
|
|
20241101,171900,750786890,15240,15240,15240,15240,0
|
|
20241101,171800,750786890,15240,15240,15240,15240,0
|
|
20241101,171700,750786890,15240,15240,15240,15240,0
|
|
20241101,171600,750786890,15240,15240,15240,15240,0
|
|
20241101,171500,750786890,15240,15240,15240,15240,0
|
|
20241101,171400,750786890,15240,15240,15240,15240,0
|
|
20241101,171300,750786890,15240,15240,15240,15240,0
|
|
20241101,171200,750786890,15240,15240,15240,15240,0
|
|
20241101,171100,750786890,15240,15240,15240,15240,0
|
|
20241101,171000,750786890,15240,15240,15240,15240,0
|
|
20241101,170900,750786890,15240,15240,15240,15240,0
|
|
20241101,170800,750786890,15240,15240,15240,15240,0
|
|
20241101,170700,750786890,15240,15240,15240,15240,0
|
|
20241101,170600,750786890,15240,15240,15240,15240,1313
|
|
20241101,170500,750786890,15240,15240,15240,15240,0
|
|
20241101,170400,750786890,15240,15240,15240,15240,0
|
|
20241101,170300,750786890,15240,15240,15240,15240,0
|
|
20241101,170200,750786890,15240,15240,15240,15240,0
|
|
20241101,170100,750786890,15240,15240,15240,15240,0
|
|
20241101,170000,750786890,15240,15240,15240,15240,0
|
|
20241101,165900,750786890,15240,15240,15240,15240,0
|
|
20241101,165800,750786890,15240,15240,15240,15240,0
|
|
20241101,165700,750786890,15240,15240,15240,15240,0
|
|
20241101,165600,750786890,15240,15240,15240,15240,0
|
|
20241101,165500,750786890,15240,15240,15240,15240,0
|
|
20241101,165400,750786890,15240,15240,15240,15240,0
|
|
20241101,165300,750786890,15240,15240,15240,15240,0
|
|
20241101,165200,750786890,15240,15240,15240,15240,0
|
|
20241101,165100,750786890,15240,15240,15240,15240,0
|
|
20241101,165000,750786890,15240,15240,15240,15240,0
|
|
20241101,164900,750786890,15240,15240,15240,15240,0
|
|
20241101,164800,750786890,15240,15240,15240,15240,0
|
|
20241101,164700,750786890,15240,15240,15240,15240,0
|
|
20241101,164600,750786890,15240,15240,15240,15240,0
|
|
20241101,164500,750786890,15240,15240,15240,15240,0
|
|
20241101,164400,750786890,15240,15240,15240,15240,0
|
|
20241101,164300,750786890,15240,15240,15240,15240,0
|
|
20241101,164200,750786890,15240,15240,15240,15240,0
|
|
20241101,164100,750786890,15240,15240,15240,15240,0
|
|
20241101,164000,750786890,15240,15240,15240,15240,0
|
|
20241101,163900,750786890,15240,15240,15240,15240,0
|
|
20241101,163800,750786890,15240,15240,15240,15240,0
|
|
20241101,163700,750786890,15240,15240,15240,15240,0
|
|
20241101,163600,750786890,15240,15240,15240,15240,1313
|
|
20241101,163500,750786890,15240,15240,15240,15240,0
|
|
20241101,163400,750786890,15240,15240,15240,15240,0
|
|
20241101,163300,750786890,15240,15240,15240,15240,0
|
|
20241101,163200,750786890,15240,15240,15240,15240,0
|
|
20241101,163100,750786890,15240,15240,15240,15240,0
|
|
20241101,163000,750786890,15240,15240,15240,15240,0
|
|
20241101,162900,750786890,15240,15240,15240,15240,0
|
|
20241101,162800,750786890,15240,15240,15240,15240,0
|
|
20241101,162700,750786890,15240,15240,15240,15240,0
|
|
20241101,162600,750786890,15240,15240,15240,15240,0
|
|
20241101,162500,750786890,15240,15240,15240,15240,0
|
|
20241101,162400,750786890,15240,15240,15240,15240,0
|
|
20241101,162300,750786890,15240,15240,15240,15240,0
|
|
20241101,162200,750786890,15240,15240,15240,15240,0
|
|
20241101,162100,750786890,15240,15240,15240,15240,0
|
|
20241101,162000,750786890,15240,15240,15240,15240,0
|
|
20241101,161900,750786890,15240,15240,15240,15240,0
|
|
20241101,161800,750786890,15240,15240,15240,15240,0
|
|
20241101,161700,750786890,15240,15240,15240,15240,0
|
|
20241101,161600,750786890,15240,15240,15240,15240,0
|
|
20241101,161500,750786890,15240,15240,15240,15240,0
|
|
20241101,161400,750786890,15240,15240,15240,15240,0
|
|
20241101,161300,750786890,15240,15240,15240,15240,0
|
|
20241101,161200,750786890,15240,15240,15240,15240,0
|
|
20241101,161100,750786890,15240,15240,15240,15240,0
|
|
20241101,161000,750786890,15240,15240,15240,15240,0
|
|
20241101,160900,750786890,15240,15240,15240,15240,0
|
|
20241101,160800,750786890,15240,15240,15240,15240,0
|
|
20241101,160700,750786890,15240,15240,15240,15240,0
|
|
20241101,160600,750786890,15240,15240,15240,15240,1313
|
|
20241101,160500,750786890,15240,15240,15240,15240,0
|
|
20241101,160400,750786890,15240,15240,15240,15240,0
|
|
20241101,160300,750786890,15240,15240,15240,15240,0
|
|
20241101,160200,750786890,15240,15240,15240,15240,0
|
|
20241101,160100,750786890,15240,15240,15240,15240,0
|
|
20241101,160000,750786890,15240,15240,15240,15240,0
|
|
20241101,155900,750786890,15240,15240,15240,15240,0
|
|
20241101,155800,750786890,15240,15240,15240,15240,0
|
|
20241101,155700,750786890,15240,15240,15240,15240,0
|
|
20241101,155600,750786890,15240,15240,15240,15240,0
|
|
20241101,155500,750786890,15240,15240,15240,15240,0
|
|
20241101,155400,750786890,15240,15240,15240,15240,0
|
|
20241101,155300,750786890,15240,15240,15240,15240,0
|
|
20241101,155200,750786890,15240,15240,15240,15240,0
|
|
20241101,155100,750786890,15240,15240,15240,15240,0
|
|
20241101,155000,750786890,15240,15240,15240,15240,0
|
|
20241101,154900,750786890,15240,15240,15240,15240,0
|
|
20241101,154800,750786890,15240,15240,15240,15240,0
|
|
20241101,154700,750786890,15240,15240,15240,15240,0
|
|
20241101,154600,750786890,15240,15240,15240,15240,0
|
|
20241101,154500,750786890,15240,15240,15240,15240,0
|
|
20241101,154400,750786890,15240,15240,15240,15240,0
|
|
20241101,154300,750786890,15240,15240,15240,15240,0
|
|
20241101,154200,750786890,15240,15240,15240,15240,0
|
|
20241101,154100,750786890,15240,15240,15240,15240,0
|
|
20241101,154000,750786890,15240,15240,15240,15240,0
|
|
20241101,153900,750786890,15240,15240,15240,15240,0
|
|
20241101,153800,750786890,15240,15240,15240,15240,0
|
|
20241101,153700,750786890,15240,15240,15240,15240,0
|
|
20241101,153600,750786890,15240,15240,15240,15240,1313
|
|
20241101,153500,750786890,15240,15240,15240,15240,0
|
|
20241101,153400,750786890,15240,15240,15240,15240,0
|
|
20241101,153300,750786890,15240,15240,15240,15240,0
|
|
20241101,153200,750786890,15240,15240,15240,15240,0
|
|
20241101,153100,750786890,15240,15240,15240,15240,0
|
|
20241101,153000,750786890,15240,15240,15240,15240,1313
|
|
20241101,152900,730776770,15260,15260,15260,15260,0
|
|
20241101,152800,730776770,15260,15260,15260,15260,0
|
|
20241101,152700,730776770,15260,15260,15260,15260,0
|
|
20241101,152600,730776770,15260,15260,15260,15260,0
|
|
20241101,152500,730776770,15260,15260,15260,15260,0
|
|
20241101,152400,730776770,15260,15260,15260,15260,0
|
|
20241101,152300,730776770,15260,15260,15260,15260,0
|
|
20241101,152200,730776770,15260,15260,15260,15260,0
|
|
20241101,152100,730776770,15260,15260,15260,15260,0
|
|
20241101,152000,730776770,15260,15260,15260,15260,0
|
|
20241101,151900,730776770,15260,15250,15260,15240,109
|
|
20241101,151800,729115420,15250,15250,15250,15240,31
|
|
20241101,151700,728642720,15250,15250,15250,15240,35
|
|
20241101,151600,728109110,15250,15240,15250,15240,35
|
|
20241101,151500,727575650,15250,15240,15250,15240,16
|
|
20241101,151400,727331770,15250,15250,15250,15240,23
|
|
20241101,151300,726981150,15250,15240,15250,15240,21
|
|
20241101,151200,726661040,15250,15240,15250,15240,189
|
|
20241101,151100,723780640,15260,15260,15260,15250,21
|
|
20241101,151000,723460290,15250,15260,15260,15250,18
|
|
20241101,150900,723185750,15240,15240,15260,15240,22
|
|
20241101,150800,722850370,15260,15260,15260,15240,13
|
|
20241101,150700,722652010,15260,15260,15260,15260,5
|
|
20241101,150600,722575710,15260,15250,15260,15250,6
|
|
20241101,150500,722484160,15240,15230,15240,15230,507
|
|
20241101,150400,714757590,15240,15250,15250,15230,470
|
|
20241101,150300,707598140,15250,15240,15250,15240,18
|
|
20241101,150200,707323770,15250,15270,15270,15240,1276
|
|
20241101,150100,687841840,15270,15270,15270,15270,0
|
|
20241101,150000,687841840,15270,15280,15280,15270,73
|
|
20241101,145900,686727070,15270,15280,15280,15270,77
|
|
20241101,145800,685551270,15270,15280,15280,15270,41
|
|
20241101,145700,684925090,15280,15280,15280,15270,74
|
|
20241101,145600,683794630,15280,15270,15290,15270,44
|
|
20241101,145500,683122680,15290,15270,15290,15270,3
|
|
20241101,145400,683076830,15270,15290,15290,15270,33
|
|
20241101,145300,682572780,15270,15280,15290,15270,659
|
|
20241101,145200,672503500,15290,15280,15290,15280,29
|
|
20241101,145100,672060350,15290,15290,15290,15290,18
|
|
20241101,145000,671785130,15290,15290,15290,15290,10
|
|
20241101,144900,671632230,15290,15290,15290,15290,4
|
|
20241101,144800,671571070,15290,15280,15290,15280,132
|
|
20241101,144700,669553970,15280,15280,15280,15280,16
|
|
20241101,144600,669309490,15280,15290,15290,15270,103
|
|
20241101,144500,667736490,15290,15270,15290,15270,5
|
|
20241101,144400,667660080,15270,15270,15270,15270,90
|
|
20241101,144300,666285780,15290,15280,15290,15280,74
|
|
20241101,144200,665155010,15290,15290,15290,15290,2
|
|
20241101,144100,665124430,15290,15290,15290,15280,106
|
|
20241101,144000,663504230,15290,15290,15290,15280,101
|
|
20241101,143900,661960800,15290,15290,15290,15280,13
|
|
20241101,143800,661762040,15290,15290,15290,15280,30
|
|
20241101,143700,661303610,15290,15290,15290,15280,32
|
|
20241101,143600,660814590,15290,15290,15290,15290,1
|
|
20241101,143500,660799300,15280,15290,15290,15280,73
|
|
20241101,143400,659683790,15290,15290,15290,15280,31
|
|
20241101,143300,659210070,15290,15290,15290,15280,63
|
|
20241101,143200,658247400,15280,15290,15290,15280,41
|
|
20241101,143100,657620770,15290,15290,15290,15290,23
|
|
20241101,143000,657269100,15300,15310,15310,15280,4
|
|
20241101,142900,657207910,15280,15280,15280,15280,119
|
|
20241101,142800,655389590,15280,15310,15310,15280,11
|
|
20241101,142700,655221480,15320,15270,15320,15270,63
|
|
20241101,142600,654259320,15320,15320,15320,15320,4
|
|
20241101,142500,654198040,15320,15340,15340,15320,2
|
|
20241101,142400,654167380,15340,15290,15340,15270,504
|
|
20241101,142300,646452330,15300,15300,15300,15290,105
|
|
20241101,142200,644846830,15300,15290,15300,15290,34
|
|
20241101,142100,644326930,15290,15300,15300,15290,31
|
|
20241101,142000,643852910,15300,15290,15300,15290,89
|
|
20241101,141900,642492070,15300,15300,15300,15290,56
|
|
20241101,141800,641635800,15300,15300,15300,15300,4
|
|
20241101,141700,641574600,15300,15300,15300,15300,2
|
|
20241101,141600,641544000,15300,15300,15300,15290,29
|
|
20241101,141500,641100560,15300,15300,15300,15290,46
|
|
20241101,141400,640397170,15300,15290,15300,15290,64
|
|
20241101,141300,639418600,15290,15290,15300,15290,138
|
|
20241101,141200,637308560,15300,15300,15300,15290,41
|
|
20241101,141100,636681600,15300,15300,15300,15300,0
|
|
20241101,141000,636681600,15300,15300,15300,15300,3
|
|
20241101,140900,636635700,15300,15290,15300,15290,146
|
|
20241101,140800,634403340,15280,15280,15280,15280,3
|
|
20241101,140700,634357500,15290,15280,15290,15270,87
|
|
20241101,140600,633028770,15290,15290,15290,15290,5
|
|
20241101,140500,632952320,15290,15270,15290,15270,127
|
|
20241101,140400,631011990,15280,15260,15280,15250,290
|
|
20241101,140300,626586650,15250,15280,15280,15250,1168
|
|
20241101,140200,608755440,15280,15280,15280,15280,1
|
|
20241101,140100,608740160,15280,15270,15280,15270,60
|
|
20241101,140000,607823370,15280,15280,15280,15270,124
|
|
20241101,135900,605929510,15280,15270,15280,15270,27
|
|
20241101,135800,605517210,15280,15280,15280,15270,27
|
|
20241101,135700,605104660,15280,15290,15290,15280,95
|
|
20241101,135600,603653050,15290,15280,15290,15280,28
|
|
20241101,135500,603225190,15290,15290,15290,15290,4
|
|
20241101,135400,603164030,15290,15280,15290,15280,118
|
|
20241101,135300,601360940,15290,15290,15290,15290,3
|
|
20241101,135200,601315070,15300,15300,15300,15300,5
|
|
20241101,135100,601238570,15290,15290,15290,15290,65
|
|
20241101,135000,600244720,15300,15300,15300,15290,5
|
|
20241101,134900,600168230,15300,15290,15300,15290,281
|
|
20241101,134800,595871720,15290,15290,15290,15280,74
|
|
20241101,134700,594740970,15280,15290,15290,15280,221
|
|
20241101,134600,591364040,15290,15280,15290,15280,359
|
|
20241101,134500,585878510,15280,15280,15280,15270,192
|
|
20241101,134400,582945130,15290,15290,15290,15280,36
|
|
20241101,134300,582394990,15290,15290,15290,15290,3
|
|
20241101,134200,582349120,15300,15300,15300,15300,2
|
|
20241101,134100,582318520,15300,15280,15300,15280,130
|
|
20241101,134000,580332040,15300,15270,15300,15270,233
|
|
20241101,133900,576772060,15270,15280,15280,15270,2
|
|
20241101,133800,576741510,15280,15280,15280,15270,15
|
|
20241101,133700,576512320,15280,15270,15280,15270,319
|
|
20241101,133600,571638010,15270,15280,15280,15270,29
|
|
20241101,133500,571195170,15280,15290,15290,15280,640
|
|
20241101,133400,561411870,15290,15290,15290,15290,109
|
|
20241101,133300,559745260,15290,15290,15290,15290,1
|
|
20241101,133200,559729970,15280,15300,15300,15280,31
|
|
20241101,133100,559256250,15290,15280,15290,15280,27
|
|
20241101,133000,558843680,15280,15270,15280,15270,245
|
|
20241101,132900,555100230,15280,15270,15280,15270,27
|
|
20241101,132800,554687930,15270,15280,15280,15270,3
|
|
20241101,132700,554642100,15280,15270,15280,15270,128
|
|
20241101,132600,552687400,15270,15280,15280,15270,28
|
|
20241101,132500,552259830,15270,15280,15280,15270,87
|
|
20241101,132400,550931310,15270,15270,15280,15270,123
|
|
20241101,132300,549053080,15260,15270,15270,15260,1586
|
|
20241101,132200,524838030,15270,15270,15280,15270,29
|
|
20241101,132100,524395190,15280,15270,15280,15270,103
|
|
20241101,132000,522822340,15270,15280,15280,15270,22
|
|
20241101,131900,522486390,15280,15280,15280,15270,52
|
|
20241101,131800,521692120,15280,15280,15280,15270,6
|
|
20241101,131700,521600450,15280,15270,15280,15260,671
|
|
20241101,131600,511354940,15270,15270,15280,15240,139
|
|
20241101,131500,509232740,15230,15270,15270,15230,971
|
|
20241101,131400,494425440,15270,15240,15270,15240,1270
|
|
20241101,131300,475055500,15250,15280,15280,15250,1265
|
|
20241101,131200,455752420,15270,15270,15280,15270,160
|
|
20241101,131100,453309210,15280,15280,15280,15270,56
|
|
20241101,131000,452454070,15280,15270,15280,15270,56
|
|
20241101,130900,451598920,15270,15270,15280,15270,3
|
|
20241101,130800,451553100,15280,15270,15280,15270,62
|
|
20241101,130700,450606340,15270,15270,15280,15270,33
|
|
20241101,130600,450102390,15280,15280,15280,15280,1
|
|
20241101,130500,450087110,15280,15280,15280,15270,60
|
|
20241101,130400,449170870,15280,15280,15280,15280,0
|
|
20241101,130300,449170870,15280,15280,15290,15270,355
|
|
20241101,130200,443746470,15290,15280,15290,15280,67
|
|
20241101,130100,442722450,15280,15300,15300,15280,62
|
|
20241101,130000,441775060,15300,15300,15300,15300,0
|
|
20241101,125900,441775060,15300,15280,15300,15280,6
|
|
20241101,125800,441683310,15280,15280,15280,15280,1
|
|
20241101,125700,441668030,15300,15300,15300,15300,1
|
|
20241101,125600,441652730,15290,15290,15290,15290,3
|
|
20241101,125500,441606860,15290,15280,15300,15280,63
|
|
20241101,125400,440644180,15290,15290,15290,15290,136
|
|
20241101,125300,438564740,15300,15300,15300,15290,7
|
|
20241101,125200,438457670,15300,15290,15300,15290,28
|
|
20241101,125100,438029530,15290,15280,15290,15270,23
|
|
20241101,125000,437678050,15280,15280,15280,15280,12
|
|
20241101,124900,437494690,15280,15280,15280,15280,1
|
|
20241101,124800,437479410,15270,15290,15290,15270,65
|
|
20241101,124700,436486670,15290,15280,15290,15280,22
|
|
20241101,124600,436150500,15290,15290,15290,15290,12
|
|
20241101,124500,435967020,15300,15280,15300,15280,3
|
|
20241101,124400,435921140,15280,15270,15280,15270,23
|
|
20241101,124300,435569710,15270,15280,15280,15270,12
|
|
20241101,124200,435386460,15270,15270,15280,15270,64
|
|
20241101,124100,434409150,15280,15270,15280,15270,3
|
|
20241101,124000,434363320,15270,15280,15280,15270,13
|
|
20241101,123900,434164690,15280,15270,15280,15270,5
|
|
20241101,123800,434088300,15270,15270,15270,15270,30
|
|
20241101,123700,433630200,15280,15280,15280,15270,9
|
|
20241101,123600,433492730,15280,15270,15280,15270,22
|
|
20241101,123500,433156780,15270,15280,15280,15270,62
|
|
20241101,123400,432210030,15270,15280,15280,15270,30
|
|
20241101,123300,431751890,15280,15280,15280,15280,2
|
|
20241101,123200,431721330,15280,15280,15280,15280,0
|
|
20241101,123100,431721330,15280,15280,15280,15280,5
|
|
20241101,123000,431644930,15270,15280,15280,15270,4
|
|
20241101,122900,431583830,15270,15280,15280,15270,3
|
|
20241101,122800,431538000,15270,15280,15280,15270,63
|
|
20241101,122700,430575960,15280,15270,15280,15270,95
|
|
20241101,122600,429125300,15270,15270,15270,15260,71
|
|
20241101,122500,428041530,15280,15270,15280,15270,25
|
|
20241101,122400,427659760,15270,15270,15270,15260,359
|
|
20241101,122300,422178270,15280,15280,15280,15270,44
|
|
20241101,122200,421506340,15280,15270,15280,15260,466
|
|
20241101,122100,414390880,15280,15280,15280,15280,0
|
|
20241101,122000,414390880,15280,15280,15280,15270,5
|
|
20241101,121900,414314500,15270,15280,15280,15270,4
|
|
20241101,121800,414253390,15270,15270,15270,15270,0
|
|
20241101,121700,414253390,15270,15300,15300,15270,14
|
|
20241101,121600,414039420,15280,15280,15280,15280,1
|
|
20241101,121500,414024140,15280,15280,15290,15270,75
|
|
20241101,121400,412878500,15290,15290,15290,15290,2
|
|
20241101,121300,412847920,15290,15290,15290,15290,32
|
|
20241101,121200,412358640,15300,15300,15300,15300,1
|
|
20241101,121100,412343340,15300,15280,15300,15280,242
|
|
20241101,121000,408645300,15290,15280,15290,15280,3
|
|
20241101,120900,408599440,15280,15290,15290,15280,62
|
|
20241101,120800,407652060,15280,15290,15290,15280,201
|
|
20241101,120700,404580770,15290,15300,15300,15290,197
|
|
20241101,120600,401568630,15300,15290,15300,15290,5
|
|
20241101,120500,401492140,15290,15290,15290,15290,0
|
|
20241101,120400,401492140,15290,15290,15290,15290,44
|
|
20241101,120300,400819380,15290,15280,15290,15280,4
|
|
20241101,120200,400758240,15270,15280,15280,15270,62
|
|
20241101,120100,399811490,15270,15290,15290,15270,18
|
|
20241101,120000,399536570,15290,15290,15290,15290,3
|
|
20241101,115900,399490700,15290,15290,15290,15290,1
|
|
20241101,115800,399475410,15290,15290,15290,15290,0
|
|
20241101,115700,399475410,15290,15270,15290,15270,5
|
|
20241101,115600,399398990,15300,15290,15300,15270,80
|
|
20241101,115500,398176730,15300,15300,15300,15300,2
|
|
20241101,115400,398146130,15300,15300,15300,15300,0
|
|
20241101,115300,398146130,15300,15290,15300,15290,3
|
|
20241101,115200,398100240,15300,15270,15300,15260,590
|
|
20241101,115100,389091120,15260,15290,15290,15260,1105
|
|
20241101,115000,372208920,15290,15300,15300,15290,2
|
|
20241101,114900,372178330,15290,15300,15300,15290,62
|
|
20241101,114800,371230330,15290,15290,15290,15290,0
|
|
20241101,114700,371230330,15290,15280,15290,15280,92
|
|
20241101,114600,369823660,15280,15290,15290,15280,6
|
|
20241101,114500,369731940,15290,15290,15290,15290,26
|
|
20241101,114400,369334400,15290,15290,15290,15290,3
|
|
20241101,114300,369288530,15290,15290,15290,15290,3
|
|
20241101,114200,369242660,15280,15280,15290,15280,63
|
|
20241101,114100,368280010,15290,15290,15290,15290,3
|
|
20241101,114000,368234140,15290,15280,15290,15280,15
|
|
20241101,113900,368004930,15290,15290,15290,15290,2
|
|
20241101,113800,367974350,15280,15280,15280,15280,1
|
|
20241101,113700,367959070,15270,15270,15270,15270,0
|
|
20241101,113600,367959070,15270,15280,15280,15270,62
|
|
20241101,113500,367012310,15290,15290,15290,15290,5
|
|
20241101,113400,366935860,15290,15280,15290,15280,3
|
|
20241101,113300,366890010,15290,15290,15290,15290,51
|
|
20241101,113200,366110220,15280,15290,15290,15280,48
|
|
20241101,113100,365376310,15290,15280,15290,15280,28
|
|
20241101,113000,364948450,15270,15270,15270,15270,9
|
|
20241101,112900,364811020,15270,15270,15280,15270,64
|
|
20241101,112800,363833720,15270,15280,15280,15270,3
|
|
20241101,112700,363787890,15260,15270,15270,15260,104
|
|
20241101,112600,362200820,15260,15260,15260,15260,1
|
|
20241101,112500,362185560,15260,15260,15260,15260,1
|
|
20241101,112400,362170300,15270,15260,15270,15260,2
|
|
20241101,112300,362139770,15240,15270,15270,15240,61
|
|
20241101,112200,361208670,15270,15260,15270,15260,102
|
|
20241101,112100,359651850,15250,15260,15260,15250,183
|
|
20241101,112000,356861060,15260,15260,15260,15260,1
|
|
20241101,111900,356845800,15250,15250,15250,15250,1
|
|
20241101,111800,356830550,15250,15250,15260,15250,4
|
|
20241101,111700,356769530,15240,15240,15240,15230,36
|
|
20241101,111600,356221040,15240,15230,15240,15230,271
|
|
20241101,111500,352092340,15230,15240,15240,15230,117
|
|
20241101,111400,350309380,15230,15240,15240,15230,102
|
|
20241101,111300,348755030,15240,15280,15280,15240,403
|
|
20241101,111200,342606870,15270,15270,15270,15270,93
|
|
20241101,111100,341186760,15280,15280,15280,15280,1
|
|
20241101,111000,341171480,15280,15270,15280,15270,66
|
|
20241101,110900,340163640,15280,15280,15280,15270,5
|
|
20241101,110800,340087260,15280,15280,15280,15280,1
|
|
20241101,110700,340071980,15280,15270,15280,15270,20
|
|
20241101,110600,339766550,15270,15280,15280,15270,2
|
|
20241101,110500,339736000,15280,15280,15280,15270,67
|
|
20241101,110400,338712280,15280,15270,15280,15270,3
|
|
20241101,110300,338666450,15280,15280,15280,15270,150
|
|
20241101,110200,336375050,15280,15260,15290,15260,649
|
|
20241101,110100,326467480,15260,15270,15270,15220,1630
|
|
20241101,110000,301601530,15270,15270,15280,15270,116
|
|
20241101,105900,299829740,15270,15280,15280,15270,15
|
|
20241101,105800,299600670,15270,15270,15270,15270,0
|
|
20241101,105700,299600670,15270,15270,15270,15270,60
|
|
20241101,105600,298684470,15280,15280,15280,15270,5
|
|
20241101,105500,298608080,15280,15270,15280,15270,7
|
|
20241101,105400,298501170,15280,15280,15280,15280,0
|
|
20241101,105300,298501170,15280,15280,15280,15280,2
|
|
20241101,105200,298470610,15280,15270,15280,15270,2
|
|
20241101,105100,298440060,15280,15280,15280,15280,29
|
|
20241101,105000,297996940,15280,15280,15280,15270,81
|
|
20241101,104900,296760010,15280,15280,15280,15280,1
|
|
20241101,104800,296744730,15280,15280,15280,15280,0
|
|
20241101,104700,296744730,15280,15270,15280,15270,29
|
|
20241101,104600,296301860,15270,15270,15270,15270,19
|
|
20241101,104500,296011730,15280,15280,15280,15280,0
|
|
20241101,104400,296011730,15280,15280,15280,15280,3
|
|
20241101,104300,295965890,15270,15280,15280,15270,354
|
|
20241101,104200,290560010,15280,15280,15280,15270,129
|
|
20241101,104100,288590140,15270,15270,15270,15270,1
|
|
20241101,104000,288574870,15270,15270,15270,15270,53
|
|
20241101,103900,287765560,15270,15280,15280,15260,204
|
|
20241101,103800,284651600,15280,15260,15280,15260,68
|
|
20241101,103700,283613900,15250,15260,15260,15250,71
|
|
20241101,103600,282531140,15250,15260,15260,15250,215
|
|
20241101,103500,279250570,15240,15240,15240,15240,0
|
|
20241101,103400,279250570,15240,15240,15240,15240,146
|
|
20241101,103300,277025530,15240,15240,15240,15240,102
|
|
20241101,103200,275471050,15230,15280,15280,15230,932
|
|
20241101,103100,261247070,15290,15290,15290,15290,0
|
|
20241101,103000,261247070,15290,15280,15290,15270,88
|
|
20241101,102900,259903010,15290,15290,15290,15290,0
|
|
20241101,102800,259903010,15290,15300,15300,15290,22
|
|
20241101,102700,259566500,15300,15300,15300,15300,49
|
|
20241101,102600,258816800,15270,15280,15280,15270,30
|
|
20241101,102500,258358690,15290,15280,15290,15280,209
|
|
20241101,102400,255164050,15290,15280,15290,15280,62
|
|
20241101,102300,254216680,15290,15280,15290,15240,1035
|
|
20241101,102200,238422090,15290,15290,15290,15290,8
|
|
20241101,102100,238299770,15270,15270,15270,15270,0
|
|
20241101,102000,238299770,15270,15270,15270,15270,0
|
|
20241101,101900,238299770,15270,15270,15270,15270,0
|
|
20241101,101800,238299770,15270,15280,15280,15270,20
|
|
20241101,101700,237994360,15270,15280,15280,15270,60
|
|
20241101,101600,237077940,15290,15290,15290,15290,0
|
|
20241101,101500,237077940,15290,15280,15290,15280,5
|
|
20241101,101400,237001530,15290,15290,15290,15290,1
|
|
20241101,101300,236986240,15260,15260,15260,15260,0
|
|
20241101,101200,236986240,15260,15270,15270,15260,693
|
|
20241101,101100,226404530,15270,15260,15270,15260,73
|
|
20241101,101000,225290540,15260,15260,15260,15260,0
|
|
20241101,100900,225290540,15260,15280,15290,15260,553
|
|
20241101,100800,216847260,15280,15280,15280,15280,0
|
|
20241101,100700,216847260,15280,15280,15280,15280,8
|
|
20241101,100600,216725020,15280,15280,15280,15280,71
|
|
20241101,100500,215640140,15270,15270,15270,15270,0
|
|
20241101,100400,215640140,15270,15280,15280,15270,60
|
|
20241101,100300,214723520,15270,15270,15270,15270,0
|
|
20241101,100200,214723520,15270,15270,15270,15270,0
|
|
20241101,100100,214723520,15270,15270,15290,15270,244
|
|
20241101,100000,210997130,15270,15270,15270,15270,22
|
|
20241101,095900,210661190,15270,15270,15270,15270,75
|
|
20241101,095800,209515940,15260,15230,15260,15220,260
|
|
20241101,095700,205552310,15230,15230,15230,15230,20
|
|
20241101,095600,205247710,15230,15230,15230,15230,0
|
|
20241101,095500,205247710,15230,15230,15230,15230,94
|
|
20241101,095400,203816090,15220,15220,15220,15220,2
|
|
20241101,095300,203785650,15220,15220,15220,15220,0
|
|
20241101,095200,203785650,15220,15220,15220,15220,0
|
|
20241101,095100,203785650,15220,15220,15220,15220,60
|
|
20241101,095000,202872450,15230,15240,15240,15230,419
|
|
20241101,094900,196490990,15240,15240,15240,15240,0
|
|
20241101,094800,196490990,15240,15240,15240,15240,42
|
|
20241101,094700,195850910,15240,15240,15240,15240,439
|
|
20241101,094600,189160550,15250,15280,15280,15240,39
|
|
20241101,094500,188565460,15230,15230,15230,15230,0
|
|
20241101,094400,188565460,15230,15230,15230,15230,60
|
|
20241101,094300,187651660,15290,15280,15290,15280,6
|
|
20241101,094200,187559940,15230,15230,15230,15230,2
|
|
20241101,094100,187529480,15220,15220,15220,15220,0
|
|
20241101,094000,187529480,15220,15220,15220,15220,0
|
|
20241101,093900,187529480,15220,15220,15220,15220,0
|
|
20241101,093800,187529480,15220,15270,15270,15220,64
|
|
20241101,093700,186553710,15290,15320,15320,15290,7
|
|
20241101,093600,186446620,15310,15270,15310,15270,646
|
|
20241101,093500,176560100,15270,15270,15270,15270,2
|
|
20241101,093400,176529560,15260,15260,15260,15260,10
|
|
20241101,093300,176376960,15230,15240,15240,15220,1847
|
|
20241101,093200,148264110,15260,15250,15260,15240,41
|
|
20241101,093100,147639140,15250,15250,15250,15250,11
|
|
20241101,093000,147471390,15240,15230,15240,15230,148
|
|
20241101,092900,145216080,15220,15230,15230,15220,128
|
|
20241101,092800,143266840,15230,15230,15230,15230,7
|
|
20241101,092700,143160230,15220,15220,15220,15220,1
|
|
20241101,092600,143145010,15230,15230,15230,15230,20
|
|
20241101,092500,142840410,15210,15160,15210,15160,279
|
|
20241101,092400,138598470,15170,15170,15170,15170,20
|
|
20241101,092300,138295070,15200,15160,15210,15160,553
|
|
20241101,092200,129886330,15180,15180,15180,15180,168
|
|
20241101,092100,127336090,15140,15210,15210,15110,114
|
|
20241101,092000,125608910,15110,15120,15190,15110,345
|
|
20241101,091900,120370810,15120,15120,15160,15120,596
|
|
20241101,091800,111343140,15120,15120,15120,15120,20
|
|
20241101,091700,111040740,15120,15120,15120,15120,22
|
|
20241101,091600,110708100,15180,15180,15180,15180,0
|
|
20241101,091500,110708100,15180,15180,15180,15180,1
|
|
20241101,091400,110692920,15120,15210,15210,15120,726
|
|
20241101,091300,99699990,15120,15110,15120,15110,60
|
|
20241101,091200,98793190,15200,15200,15200,15200,20
|
|
20241101,091100,98489190,15100,15100,15110,15080,434
|
|
20241101,091000,91932150,15060,15060,15060,15060,0
|
|
20241101,090900,91932150,15060,15060,15060,15050,838
|
|
20241101,090800,79315820,15050,15100,15110,15050,1377
|
|
20241101,090700,58539650,15110,15160,15160,15110,336
|
|
20241101,090600,53460260,15150,15120,15150,15120,172
|
|
20241101,090500,50855220,15100,15100,15100,15100,1
|
|
20241101,090400,50840120,15100,15140,15140,15100,1642
|
|
20241101,090300,26014860,15140,15110,15140,15110,83
|
|
20241101,090200,24759320,15100,15120,15130,15100,170
|
|
20241101,090100,22190720,15130,15200,15200,15130,660
|
|
20241101,090000,12174890,15200,15250,15250,15200,800
|