596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,185300,475919390,7120,7120,7120,7120,627
|
|
20241101,185200,475919390,7120,7120,7120,7120,0
|
|
20241101,185100,475919390,7120,7120,7120,7120,0
|
|
20241101,185000,475919390,7120,7120,7120,7120,0
|
|
20241101,184900,475919390,7120,7120,7120,7120,0
|
|
20241101,184800,475919390,7120,7120,7120,7120,0
|
|
20241101,184700,475919390,7120,7120,7120,7120,0
|
|
20241101,184600,475919390,7120,7120,7120,7120,0
|
|
20241101,184500,475919390,7120,7120,7120,7120,0
|
|
20241101,184400,475919390,7120,7120,7120,7120,0
|
|
20241101,184300,475919390,7120,7120,7120,7120,0
|
|
20241101,184200,475919390,7120,7120,7120,7120,0
|
|
20241101,184100,475919390,7120,7120,7120,7120,0
|
|
20241101,184000,475919390,7120,7120,7120,7120,0
|
|
20241101,183900,475919390,7120,7120,7120,7120,0
|
|
20241101,183800,475919390,7120,7120,7120,7120,0
|
|
20241101,183700,475919390,7120,7120,7120,7120,0
|
|
20241101,183600,475919390,7120,7120,7120,7120,0
|
|
20241101,183500,475919390,7120,7120,7120,7120,0
|
|
20241101,183400,475919390,7120,7120,7120,7120,0
|
|
20241101,183300,475919390,7120,7120,7120,7120,0
|
|
20241101,183200,475919390,7120,7120,7120,7120,0
|
|
20241101,183100,475919390,7120,7120,7120,7120,0
|
|
20241101,183000,475919390,7120,7120,7120,7120,0
|
|
20241101,182900,475919390,7120,7120,7120,7120,0
|
|
20241101,182800,475919390,7120,7120,7120,7120,0
|
|
20241101,182700,475919390,7120,7120,7120,7120,0
|
|
20241101,182600,475919390,7120,7120,7120,7120,0
|
|
20241101,182500,475919390,7120,7120,7120,7120,0
|
|
20241101,182400,475919390,7120,7120,7120,7120,0
|
|
20241101,182300,475919390,7120,7120,7120,7120,627
|
|
20241101,182200,475919390,7120,7120,7120,7120,0
|
|
20241101,182100,475919390,7120,7120,7120,7120,0
|
|
20241101,182000,475919390,7120,7120,7120,7120,0
|
|
20241101,181900,475919390,7120,7120,7120,7120,0
|
|
20241101,181800,475919390,7120,7120,7120,7120,0
|
|
20241101,181700,475919390,7120,7120,7120,7120,0
|
|
20241101,181600,475919390,7120,7120,7120,7120,0
|
|
20241101,181500,475919390,7120,7120,7120,7120,0
|
|
20241101,181400,475919390,7120,7120,7120,7120,0
|
|
20241101,181300,475919390,7120,7120,7120,7120,0
|
|
20241101,181200,475919390,7120,7120,7120,7120,0
|
|
20241101,181100,475919390,7120,7120,7120,7120,0
|
|
20241101,181000,475919390,7120,7120,7120,7120,0
|
|
20241101,180900,475919390,7120,7120,7120,7120,0
|
|
20241101,180800,475919390,7120,7120,7120,7120,0
|
|
20241101,180700,475919390,7120,7120,7120,7120,0
|
|
20241101,180600,475919390,7120,7120,7120,7120,0
|
|
20241101,180500,475919390,7120,7120,7120,7120,0
|
|
20241101,180400,475919390,7120,7120,7120,7120,0
|
|
20241101,180300,475919390,7120,7120,7120,7120,0
|
|
20241101,180200,475919390,7120,7120,7120,7120,0
|
|
20241101,180100,475919390,7120,7120,7120,7120,0
|
|
20241101,180000,475919390,7120,7120,7120,7120,0
|
|
20241101,175900,475919390,7120,7120,7120,7120,0
|
|
20241101,175800,475919390,7120,7120,7120,7120,0
|
|
20241101,175700,475919390,7120,7120,7120,7120,0
|
|
20241101,175600,475919390,7120,7120,7120,7120,0
|
|
20241101,175500,475919390,7120,7120,7120,7120,0
|
|
20241101,175400,475919390,7120,7120,7120,7120,0
|
|
20241101,175300,475919390,7120,7120,7120,7120,627
|
|
20241101,175200,475919390,7120,7120,7120,7120,0
|
|
20241101,175100,475919390,7120,7120,7120,7120,0
|
|
20241101,175000,475919390,7120,7120,7120,7120,0
|
|
20241101,174900,475919390,7120,7120,7120,7120,0
|
|
20241101,174800,475919390,7120,7120,7120,7120,0
|
|
20241101,174700,475919390,7120,7120,7120,7120,0
|
|
20241101,174600,475919390,7120,7120,7120,7120,0
|
|
20241101,174500,475919390,7120,7120,7120,7120,0
|
|
20241101,174400,475919390,7120,7120,7120,7120,0
|
|
20241101,174300,475919390,7120,7120,7120,7120,0
|
|
20241101,174200,475919390,7120,7120,7120,7120,0
|
|
20241101,174100,475919390,7120,7120,7120,7120,0
|
|
20241101,174000,475919390,7120,7120,7120,7120,0
|
|
20241101,173900,475919390,7120,7120,7120,7120,0
|
|
20241101,173800,475919390,7120,7120,7120,7120,0
|
|
20241101,173700,475919390,7120,7120,7120,7120,0
|
|
20241101,173600,475919390,7120,7120,7120,7120,0
|
|
20241101,173500,475919390,7120,7120,7120,7120,0
|
|
20241101,173400,475919390,7120,7120,7120,7120,0
|
|
20241101,173300,475919390,7120,7120,7120,7120,0
|
|
20241101,173200,475919390,7120,7120,7120,7120,0
|
|
20241101,173100,475919390,7120,7120,7120,7120,0
|
|
20241101,173000,475919390,7120,7120,7120,7120,0
|
|
20241101,172900,475919390,7120,7120,7120,7120,0
|
|
20241101,172800,475919390,7120,7120,7120,7120,0
|
|
20241101,172700,475919390,7120,7120,7120,7120,0
|
|
20241101,172600,475919390,7120,7120,7120,7120,0
|
|
20241101,172500,475919390,7120,7120,7120,7120,0
|
|
20241101,172400,475919390,7120,7120,7120,7120,0
|
|
20241101,172300,475919390,7120,7120,7120,7120,627
|
|
20241101,172200,475919390,7120,7120,7120,7120,0
|
|
20241101,172100,475919390,7120,7120,7120,7120,0
|
|
20241101,172000,475919390,7120,7120,7120,7120,0
|
|
20241101,171900,475919390,7120,7120,7120,7120,0
|
|
20241101,171800,475919390,7120,7120,7120,7120,0
|
|
20241101,171700,475919390,7120,7120,7120,7120,0
|
|
20241101,171600,475919390,7120,7120,7120,7120,0
|
|
20241101,171500,475919390,7120,7120,7120,7120,0
|
|
20241101,171400,475919390,7120,7120,7120,7120,0
|
|
20241101,171300,475919390,7120,7120,7120,7120,0
|
|
20241101,171200,475919390,7120,7120,7120,7120,0
|
|
20241101,171100,475919390,7120,7120,7120,7120,0
|
|
20241101,171000,475919390,7120,7120,7120,7120,0
|
|
20241101,170900,475919390,7120,7120,7120,7120,0
|
|
20241101,170800,475919390,7120,7120,7120,7120,0
|
|
20241101,170700,475919390,7120,7120,7120,7120,0
|
|
20241101,170600,475919390,7120,7120,7120,7120,0
|
|
20241101,170500,475919390,7120,7120,7120,7120,0
|
|
20241101,170400,475919390,7120,7120,7120,7120,0
|
|
20241101,170300,475919390,7120,7120,7120,7120,0
|
|
20241101,170200,475919390,7120,7120,7120,7120,0
|
|
20241101,170100,475919390,7120,7120,7120,7120,0
|
|
20241101,170000,475919390,7120,7120,7120,7120,0
|
|
20241101,165900,475919390,7120,7120,7120,7120,0
|
|
20241101,165800,475919390,7120,7120,7120,7120,0
|
|
20241101,165700,475919390,7120,7120,7120,7120,0
|
|
20241101,165600,475919390,7120,7120,7120,7120,0
|
|
20241101,165500,475919390,7120,7120,7120,7120,0
|
|
20241101,165400,475919390,7120,7120,7120,7120,0
|
|
20241101,165300,475919390,7120,7120,7120,7120,627
|
|
20241101,165200,475919390,7120,7120,7120,7120,0
|
|
20241101,165100,475919390,7120,7120,7120,7120,0
|
|
20241101,165000,475919390,7120,7120,7120,7120,0
|
|
20241101,164900,475919390,7120,7120,7120,7120,0
|
|
20241101,164800,475919390,7120,7120,7120,7120,0
|
|
20241101,164700,475919390,7120,7120,7120,7120,0
|
|
20241101,164600,475919390,7120,7120,7120,7120,0
|
|
20241101,164500,475919390,7120,7120,7120,7120,0
|
|
20241101,164400,475919390,7120,7120,7120,7120,0
|
|
20241101,164300,475919390,7120,7120,7120,7120,0
|
|
20241101,164200,475919390,7120,7120,7120,7120,0
|
|
20241101,164100,475919390,7120,7120,7120,7120,0
|
|
20241101,164000,475919390,7120,7120,7120,7120,0
|
|
20241101,163900,475919390,7120,7120,7120,7120,0
|
|
20241101,163800,475919390,7120,7120,7120,7120,0
|
|
20241101,163700,475919390,7120,7120,7120,7120,0
|
|
20241101,163600,475919390,7120,7120,7120,7120,0
|
|
20241101,163500,475919390,7120,7120,7120,7120,0
|
|
20241101,163400,475919390,7120,7120,7120,7120,0
|
|
20241101,163300,475919390,7120,7120,7120,7120,0
|
|
20241101,163200,475919390,7120,7120,7120,7120,0
|
|
20241101,163100,475919390,7120,7120,7120,7120,0
|
|
20241101,163000,475919390,7120,7120,7120,7120,0
|
|
20241101,162900,475919390,7120,7120,7120,7120,0
|
|
20241101,162800,475919390,7120,7120,7120,7120,0
|
|
20241101,162700,475919390,7120,7120,7120,7120,0
|
|
20241101,162600,475919390,7120,7120,7120,7120,0
|
|
20241101,162500,475919390,7120,7120,7120,7120,0
|
|
20241101,162400,475919390,7120,7120,7120,7120,0
|
|
20241101,162300,475919390,7120,7120,7120,7120,627
|
|
20241101,162200,475919390,7120,7120,7120,7120,0
|
|
20241101,162100,475919390,7120,7120,7120,7120,0
|
|
20241101,162000,475919390,7120,7120,7120,7120,0
|
|
20241101,161900,475919390,7120,7120,7120,7120,0
|
|
20241101,161800,475919390,7120,7120,7120,7120,0
|
|
20241101,161700,475919390,7120,7120,7120,7120,0
|
|
20241101,161600,475919390,7120,7120,7120,7120,0
|
|
20241101,161500,475919390,7120,7120,7120,7120,0
|
|
20241101,161400,475919390,7120,7120,7120,7120,0
|
|
20241101,161300,475919390,7120,7120,7120,7120,0
|
|
20241101,161200,475919390,7120,7120,7120,7120,0
|
|
20241101,161100,475919390,7120,7120,7120,7120,0
|
|
20241101,161000,475919390,7120,7120,7120,7120,0
|
|
20241101,160900,475919390,7120,7120,7120,7120,0
|
|
20241101,160800,475919390,7120,7120,7120,7120,0
|
|
20241101,160700,475919390,7120,7120,7120,7120,0
|
|
20241101,160600,475919390,7120,7120,7120,7120,0
|
|
20241101,160500,475919390,7120,7120,7120,7120,0
|
|
20241101,160400,475919390,7120,7120,7120,7120,0
|
|
20241101,160300,475919390,7120,7120,7120,7120,0
|
|
20241101,160200,475919390,7120,7120,7120,7120,0
|
|
20241101,160100,475919390,7120,7120,7120,7120,0
|
|
20241101,160000,475919390,7120,7120,7120,7120,0
|
|
20241101,155900,475919390,7120,7120,7120,7120,0
|
|
20241101,155800,475919390,7120,7120,7120,7120,0
|
|
20241101,155700,475919390,7120,7120,7120,7120,0
|
|
20241101,155600,475919390,7120,7120,7120,7120,0
|
|
20241101,155500,475919390,7120,7120,7120,7120,0
|
|
20241101,155400,475919390,7120,7120,7120,7120,0
|
|
20241101,155300,475919390,7120,7120,7120,7120,627
|
|
20241101,155200,475919390,7120,7120,7120,7120,0
|
|
20241101,155100,475919390,7120,7120,7120,7120,0
|
|
20241101,155000,475919390,7120,7120,7120,7120,0
|
|
20241101,154900,475919390,7120,7120,7120,7120,0
|
|
20241101,154800,475919390,7120,7120,7120,7120,0
|
|
20241101,154700,475919390,7120,7120,7120,7120,0
|
|
20241101,154600,475919390,7120,7120,7120,7120,0
|
|
20241101,154500,475919390,7120,7120,7120,7120,0
|
|
20241101,154400,475919390,7120,7120,7120,7120,0
|
|
20241101,154300,475919390,7120,7120,7120,7120,0
|
|
20241101,154200,475919390,7120,7120,7120,7120,0
|
|
20241101,154100,475919390,7120,7120,7120,7120,0
|
|
20241101,154000,475919390,7120,7120,7120,7120,0
|
|
20241101,153900,475919390,7120,7120,7120,7120,0
|
|
20241101,153800,475919390,7120,7120,7120,7120,0
|
|
20241101,153700,475919390,7120,7120,7120,7120,0
|
|
20241101,153600,475919390,7120,7120,7120,7120,0
|
|
20241101,153500,475919390,7120,7120,7120,7120,0
|
|
20241101,153400,475919390,7120,7120,7120,7120,0
|
|
20241101,153300,475919390,7120,7120,7120,7120,0
|
|
20241101,153200,475919390,7120,7120,7120,7120,0
|
|
20241101,153100,475919390,7120,7120,7120,7120,0
|
|
20241101,153000,475919390,7120,7120,7120,7120,627
|
|
20241101,152900,471455150,7120,7120,7120,7120,0
|
|
20241101,152800,471455150,7120,7120,7120,7120,0
|
|
20241101,152700,471455150,7120,7120,7120,7120,0
|
|
20241101,152600,471455150,7120,7120,7120,7120,0
|
|
20241101,152500,471455150,7120,7120,7120,7120,0
|
|
20241101,152400,471455150,7120,7120,7120,7120,0
|
|
20241101,152300,471455150,7120,7120,7120,7120,0
|
|
20241101,152200,471455150,7120,7120,7120,7120,0
|
|
20241101,152100,471455150,7120,7120,7120,7120,0
|
|
20241101,152000,471455150,7120,7120,7120,7120,0
|
|
20241101,151900,471455150,7120,7100,7120,7080,1526
|
|
20241101,151800,460640270,7100,7120,7120,7100,700
|
|
20241101,151700,455659480,7160,7160,7160,7160,0
|
|
20241101,151600,455659480,7160,7160,7160,7160,0
|
|
20241101,151500,455659480,7160,7160,7160,7160,0
|
|
20241101,151400,455659480,7160,7160,7160,7160,0
|
|
20241101,151300,455659480,7160,7160,7160,7160,1
|
|
20241101,151200,455652320,7150,7150,7150,7150,279
|
|
20241101,151100,453657470,7150,7150,7150,7150,3
|
|
20241101,151000,453636020,7160,7160,7160,7160,0
|
|
20241101,150900,453636020,7160,7160,7160,7160,0
|
|
20241101,150800,453636020,7160,7160,7160,7160,0
|
|
20241101,150700,453636020,7160,7160,7160,7160,0
|
|
20241101,150600,453636020,7160,7160,7160,7160,0
|
|
20241101,150500,453636020,7160,7160,7160,7160,0
|
|
20241101,150400,453636020,7160,7160,7160,7160,0
|
|
20241101,150300,453636020,7160,7160,7160,7160,0
|
|
20241101,150200,453636020,7160,7160,7160,7160,1
|
|
20241101,150100,453628860,7140,7140,7140,7140,0
|
|
20241101,150000,453628860,7140,7140,7140,7140,0
|
|
20241101,145900,453628860,7140,7140,7140,7140,0
|
|
20241101,145800,453628860,7140,7120,7140,7120,9
|
|
20241101,145700,453564760,7140,7140,7140,7140,0
|
|
20241101,145600,453564760,7140,7140,7140,7140,0
|
|
20241101,145500,453564760,7140,7140,7140,7140,1
|
|
20241101,145400,453557620,7110,7120,7120,7110,50
|
|
20241101,145300,453201850,7140,7120,7140,7120,95
|
|
20241101,145200,452525410,7120,7140,7140,7120,174
|
|
20241101,145100,451284770,7160,7160,7160,7160,0
|
|
20241101,145000,451284770,7160,7160,7160,7160,25
|
|
20241101,144900,451105770,7130,7130,7130,7130,110
|
|
20241101,144800,450321470,7130,7130,7130,7130,253
|
|
20241101,144700,448517580,7130,7130,7130,7130,2
|
|
20241101,144600,448503320,7160,7160,7160,7160,0
|
|
20241101,144500,448503320,7160,7160,7160,7160,0
|
|
20241101,144400,448503320,7160,7130,7160,7130,26
|
|
20241101,144300,448317730,7160,7160,7160,7160,0
|
|
20241101,144200,448317730,7160,7160,7160,7160,0
|
|
20241101,144100,448317730,7160,7160,7160,7160,0
|
|
20241101,144000,448317730,7160,7160,7160,7160,0
|
|
20241101,143900,448317730,7160,7130,7160,7130,68
|
|
20241101,143800,447832770,7160,7160,7160,7160,0
|
|
20241101,143700,447832770,7160,7160,7160,7160,0
|
|
20241101,143600,447832770,7160,7160,7160,7160,0
|
|
20241101,143500,447832770,7160,7130,7160,7130,203
|
|
20241101,143400,446385350,7140,7140,7140,7140,1284
|
|
20241101,143300,437217590,7160,7160,7160,7160,0
|
|
20241101,143200,437217590,7160,7160,7160,7160,61
|
|
20241101,143100,436780830,7140,7140,7140,7140,778
|
|
20241101,143000,431225910,7170,7170,7170,7170,0
|
|
20241101,142900,431225910,7170,7170,7170,7170,0
|
|
20241101,142800,431225910,7170,7170,7170,7170,25
|
|
20241101,142700,431046660,7170,7170,7170,7170,0
|
|
20241101,142600,431046660,7170,7170,7170,7170,0
|
|
20241101,142500,431046660,7170,7170,7170,7170,0
|
|
20241101,142400,431046660,7170,7170,7170,7170,0
|
|
20241101,142300,431046660,7170,7170,7170,7170,0
|
|
20241101,142200,431046660,7170,7170,7170,7170,0
|
|
20241101,142100,431046660,7170,7170,7170,7170,12
|
|
20241101,142000,430960620,7170,7170,7170,7170,0
|
|
20241101,141900,430960620,7170,7170,7170,7170,0
|
|
20241101,141800,430960620,7170,7170,7170,7170,0
|
|
20241101,141700,430960620,7170,7170,7170,7170,1
|
|
20241101,141600,430953450,7170,7170,7170,7170,0
|
|
20241101,141500,430953450,7170,7170,7170,7170,0
|
|
20241101,141400,430953450,7170,7170,7170,7170,0
|
|
20241101,141300,430953450,7170,7170,7170,7170,1
|
|
20241101,141200,430946280,7140,7140,7140,7140,2
|
|
20241101,141100,430932000,7170,7170,7170,7170,0
|
|
20241101,141000,430932000,7170,7170,7170,7170,0
|
|
20241101,140900,430932000,7170,7170,7170,7170,0
|
|
20241101,140800,430932000,7170,7170,7170,7170,0
|
|
20241101,140700,430932000,7170,7170,7170,7170,0
|
|
20241101,140600,430932000,7170,7160,7170,7160,25
|
|
20241101,140500,430752980,7170,7170,7170,7170,0
|
|
20241101,140400,430752980,7170,7170,7170,7170,0
|
|
20241101,140300,430752980,7170,7170,7170,7170,0
|
|
20241101,140200,430752980,7170,7170,7170,7170,0
|
|
20241101,140100,430752980,7170,7170,7170,7170,0
|
|
20241101,140000,430752980,7170,7170,7170,7170,0
|
|
20241101,135900,430752980,7170,7170,7170,7170,0
|
|
20241101,135800,430752980,7170,7170,7170,7170,0
|
|
20241101,135700,430752980,7170,7170,7170,7170,0
|
|
20241101,135600,430752980,7170,7170,7170,7170,0
|
|
20241101,135500,430752980,7170,7170,7170,7170,1
|
|
20241101,135400,430745810,7140,7140,7140,7140,258
|
|
20241101,135300,428903690,7180,7180,7180,7180,0
|
|
20241101,135200,428903690,7180,7180,7180,7180,0
|
|
20241101,135100,428903690,7180,7180,7180,7180,0
|
|
20241101,135000,428903690,7180,7180,7180,7180,12
|
|
20241101,134900,428817530,7190,7190,7190,7190,0
|
|
20241101,134800,428817530,7190,7190,7190,7190,0
|
|
20241101,134700,428817530,7190,7190,7190,7190,0
|
|
20241101,134600,428817530,7190,7160,7190,7160,280
|
|
20241101,134500,426812700,7140,7160,7160,7140,136
|
|
20241101,134400,425841360,7190,7190,7190,7160,45
|
|
20241101,134300,425518380,7200,7200,7200,7200,0
|
|
20241101,134200,425518380,7200,7200,7200,7200,0
|
|
20241101,134100,425518380,7200,7200,7200,7200,0
|
|
20241101,134000,425518380,7200,7200,7200,7160,1020
|
|
20241101,133900,418175140,7200,7200,7200,7200,0
|
|
20241101,133800,418175140,7200,7200,7200,7200,0
|
|
20241101,133700,418175140,7200,7200,7200,7200,0
|
|
20241101,133600,418175140,7200,7200,7200,7200,0
|
|
20241101,133500,418175140,7200,7200,7200,7200,0
|
|
20241101,133400,418175140,7200,7200,7200,7200,0
|
|
20241101,133300,418175140,7200,7200,7200,7200,0
|
|
20241101,133200,418175140,7200,7200,7200,7200,0
|
|
20241101,133100,418175140,7200,7200,7200,7200,0
|
|
20241101,133000,418175140,7200,7200,7200,7200,0
|
|
20241101,132900,418175140,7200,7200,7200,7200,0
|
|
20241101,132800,418175140,7200,7200,7200,7200,0
|
|
20241101,132700,418175140,7200,7200,7200,7200,0
|
|
20241101,132600,418175140,7200,7200,7200,7200,0
|
|
20241101,132500,418175140,7200,7200,7200,7200,14
|
|
20241101,132400,418074340,7200,7200,7200,7200,0
|
|
20241101,132300,418074340,7200,7200,7200,7200,0
|
|
20241101,132200,418074340,7200,7200,7200,7200,26
|
|
20241101,132100,417887140,7200,7200,7200,7200,1
|
|
20241101,132000,417879940,7160,7160,7160,7160,19
|
|
20241101,131900,417743900,7200,7200,7200,7200,12
|
|
20241101,131800,417657500,7200,7200,7200,7200,0
|
|
20241101,131700,417657500,7200,7200,7200,7200,1
|
|
20241101,131600,417650300,7130,7140,7140,7130,180
|
|
20241101,131500,416365530,7200,7200,7200,7200,0
|
|
20241101,131400,416365530,7200,7200,7200,7200,0
|
|
20241101,131300,416365530,7200,7200,7200,7200,0
|
|
20241101,131200,416365530,7200,7200,7200,7200,0
|
|
20241101,131100,416365530,7200,7200,7200,7200,0
|
|
20241101,131000,416365530,7200,7200,7200,7200,0
|
|
20241101,130900,416365530,7200,7200,7200,7200,0
|
|
20241101,130800,416365530,7200,7200,7200,7200,0
|
|
20241101,130700,416365530,7200,7200,7200,7200,0
|
|
20241101,130600,416365530,7200,7200,7200,7200,0
|
|
20241101,130500,416365530,7200,7200,7200,7200,0
|
|
20241101,130400,416365530,7200,7150,7210,7140,78
|
|
20241101,130300,415807640,7160,7160,7160,7160,0
|
|
20241101,130200,415807640,7160,7160,7160,7160,0
|
|
20241101,130100,415807640,7160,7160,7160,7160,0
|
|
20241101,130000,415807640,7160,7160,7160,7160,0
|
|
20241101,125900,415807640,7160,7160,7160,7160,0
|
|
20241101,125800,415807640,7160,7160,7160,7160,0
|
|
20241101,125700,415807640,7160,7160,7160,7160,0
|
|
20241101,125600,415807640,7160,7160,7160,7160,0
|
|
20241101,125500,415807640,7160,7160,7160,7160,0
|
|
20241101,125400,415807640,7160,7160,7160,7160,0
|
|
20241101,125300,415807640,7160,7160,7160,7160,0
|
|
20241101,125200,415807640,7160,7160,7160,7160,0
|
|
20241101,125100,415807640,7160,7160,7160,7160,0
|
|
20241101,125000,415807640,7160,7160,7160,7160,0
|
|
20241101,124900,415807640,7160,7160,7160,7160,90
|
|
20241101,124800,415163240,7160,7160,7160,7160,12
|
|
20241101,124700,415077320,7160,7160,7160,7160,2
|
|
20241101,124600,415063000,7120,7120,7120,7120,529
|
|
20241101,124500,411296520,7120,7120,7120,7120,200
|
|
20241101,124400,409872520,7120,7120,7120,7120,0
|
|
20241101,124300,409872520,7120,7120,7120,7120,0
|
|
20241101,124200,409872520,7120,7120,7120,7120,0
|
|
20241101,124100,409872520,7120,7120,7120,7120,1
|
|
20241101,124000,409865400,7080,7110,7110,7080,1763
|
|
20241101,123900,397379950,7090,7090,7090,7090,0
|
|
20241101,123800,397379950,7090,7090,7090,7090,811
|
|
20241101,123700,391629960,7090,7090,7090,7090,72
|
|
20241101,123600,391119480,7100,7100,7100,7100,0
|
|
20241101,123500,391119480,7100,7100,7100,7100,0
|
|
20241101,123400,391119480,7100,7100,7100,7100,0
|
|
20241101,123300,391119480,7100,7100,7100,7100,161
|
|
20241101,123200,389976380,7100,7120,7120,7100,458
|
|
20241101,123100,386722200,7140,7140,7140,7140,1
|
|
20241101,123000,386715060,7130,7130,7130,7130,17
|
|
20241101,122900,386593850,7140,7140,7140,7140,0
|
|
20241101,122800,386593850,7140,7140,7140,7140,0
|
|
20241101,122700,386593850,7140,7140,7140,7140,0
|
|
20241101,122600,386593850,7140,7140,7140,7140,0
|
|
20241101,122500,386593850,7140,7140,7140,7140,1
|
|
20241101,122400,386586710,7090,7090,7090,7090,60
|
|
20241101,122300,386161310,7090,7090,7090,7090,0
|
|
20241101,122200,386161310,7090,7090,7090,7090,0
|
|
20241101,122100,386161310,7090,7090,7090,7090,14
|
|
20241101,122000,386062050,7140,7140,7140,7140,0
|
|
20241101,121900,386062050,7140,7140,7140,7140,0
|
|
20241101,121800,386062050,7140,7140,7140,7140,0
|
|
20241101,121700,386062050,7140,7140,7140,7140,12
|
|
20241101,121600,385976370,7140,7110,7140,7090,889
|
|
20241101,121500,379668310,7110,7140,7140,7110,2821
|
|
20241101,121400,359588530,7140,7140,7140,7140,0
|
|
20241101,121300,359588530,7140,7140,7140,7140,0
|
|
20241101,121200,359588530,7140,7140,7140,7140,0
|
|
20241101,121100,359588530,7140,7140,7140,7140,0
|
|
20241101,121000,359588530,7140,7140,7140,7140,3
|
|
20241101,120900,359567110,7150,7150,7150,7150,0
|
|
20241101,120800,359567110,7150,7150,7150,7150,0
|
|
20241101,120700,359567110,7150,7150,7150,7150,37
|
|
20241101,120600,359302560,7150,7150,7150,7150,463
|
|
20241101,120500,355992110,7150,7150,7150,7150,0
|
|
20241101,120400,355992110,7150,7150,7150,7150,0
|
|
20241101,120300,355992110,7150,7150,7150,7150,150
|
|
20241101,120200,354919610,7150,7150,7150,7150,0
|
|
20241101,120100,354919610,7150,7150,7150,7150,24
|
|
20241101,120000,354748010,7140,7140,7140,7140,0
|
|
20241101,115900,354748010,7140,7140,7140,7140,0
|
|
20241101,115800,354748010,7140,7140,7140,7140,0
|
|
20241101,115700,354748010,7140,7140,7140,7140,102
|
|
20241101,115600,354019730,7150,7150,7150,7150,0
|
|
20241101,115500,354019730,7150,7150,7150,7150,0
|
|
20241101,115400,354019730,7150,7150,7150,7150,0
|
|
20241101,115300,354019730,7150,7130,7150,7130,15
|
|
20241101,115200,353912760,7140,7140,7140,7140,0
|
|
20241101,115100,353912760,7140,7140,7140,7140,484
|
|
20241101,115000,350457000,7140,7140,7140,7140,0
|
|
20241101,114900,350457000,7140,7140,7140,7140,0
|
|
20241101,114800,350457000,7140,7140,7140,7140,400
|
|
20241101,114700,347601000,7140,7140,7140,7140,406
|
|
20241101,114600,344702160,7160,7160,7160,7160,12
|
|
20241101,114500,344616240,7160,7160,7160,7160,0
|
|
20241101,114400,344616240,7160,7160,7160,7160,0
|
|
20241101,114300,344616240,7160,7150,7160,7150,100
|
|
20241101,114200,343901220,7140,7140,7140,7140,20
|
|
20241101,114100,343758420,7140,7140,7150,7140,432
|
|
20241101,114000,340669940,7150,7150,7150,7150,0
|
|
20241101,113900,340669940,7150,7150,7150,7150,0
|
|
20241101,113800,340669940,7150,7150,7150,7150,525
|
|
20241101,113700,336916190,7150,7150,7150,7150,23
|
|
20241101,113600,336751740,7150,7150,7150,7150,0
|
|
20241101,113500,336751740,7150,7150,7150,7150,0
|
|
20241101,113400,336751740,7150,7150,7150,7150,1
|
|
20241101,113300,336744590,7130,7130,7130,7130,21
|
|
20241101,113200,336594860,7130,7130,7130,7130,125
|
|
20241101,113100,335703610,7130,7130,7130,7130,10
|
|
20241101,113000,335632310,7150,7150,7150,7150,0
|
|
20241101,112900,335632310,7150,7150,7150,7150,0
|
|
20241101,112800,335632310,7150,7150,7150,7140,1873
|
|
20241101,112700,322248960,7160,7160,7160,7160,0
|
|
20241101,112600,322248960,7160,7160,7160,7160,0
|
|
20241101,112500,322248960,7160,7160,7160,7160,0
|
|
20241101,112400,322248960,7160,7160,7160,7160,0
|
|
20241101,112300,322248960,7160,7160,7160,7160,100
|
|
20241101,112200,321532960,7160,7160,7160,7160,100
|
|
20241101,112100,320816960,7160,7160,7160,7160,0
|
|
20241101,112000,320816960,7160,7160,7160,7160,0
|
|
20241101,111900,320816960,7160,7160,7160,7160,0
|
|
20241101,111800,320816960,7160,7160,7160,7160,0
|
|
20241101,111700,320816960,7160,7160,7160,7160,0
|
|
20241101,111600,320816960,7160,7140,7160,7140,399
|
|
20241101,111500,317968060,7140,7160,7160,7140,575
|
|
20241101,111400,313862320,7160,7160,7160,7160,10
|
|
20241101,111300,313790720,7150,7150,7150,7150,0
|
|
20241101,111200,313790720,7150,7150,7150,7150,0
|
|
20241101,111100,313790720,7150,7150,7150,7150,0
|
|
20241101,111000,313790720,7150,7150,7150,7150,0
|
|
20241101,110900,313790720,7150,7150,7150,7150,0
|
|
20241101,110800,313790720,7150,7150,7150,7150,0
|
|
20241101,110700,313790720,7150,7150,7150,7150,0
|
|
20241101,110600,313790720,7150,7150,7150,7150,112
|
|
20241101,110500,312989920,7160,7160,7160,7160,0
|
|
20241101,110400,312989920,7160,7160,7160,7160,0
|
|
20241101,110300,312989920,7160,7160,7160,7160,1
|
|
20241101,110200,312982760,7170,7170,7170,7170,7
|
|
20241101,110100,312932570,7170,7170,7170,7160,944
|
|
20241101,110000,306170940,7170,7200,7200,7170,14
|
|
20241101,105900,306070500,7170,7170,7170,7170,0
|
|
20241101,105800,306070500,7170,7170,7170,7170,2
|
|
20241101,105700,306056160,7200,7200,7200,7200,0
|
|
20241101,105600,306056160,7200,7200,7200,7200,0
|
|
20241101,105500,306056160,7200,7200,7200,7200,14
|
|
20241101,105400,305955360,7200,7200,7200,7200,0
|
|
20241101,105300,305955360,7200,7200,7200,7200,0
|
|
20241101,105200,305955360,7200,7200,7200,7200,0
|
|
20241101,105100,305955360,7200,7200,7200,7200,0
|
|
20241101,105000,305955360,7200,7200,7200,7200,0
|
|
20241101,104900,305955360,7200,7200,7200,7200,0
|
|
20241101,104800,305955360,7200,7180,7200,7180,2
|
|
20241101,104700,305940980,7180,7180,7180,7180,104
|
|
20241101,104600,305194260,7200,7200,7200,7200,0
|
|
20241101,104500,305194260,7200,7200,7200,7200,0
|
|
20241101,104400,305194260,7200,7200,7200,7200,12
|
|
20241101,104300,305107860,7190,7210,7210,7190,118
|
|
20241101,104200,304259420,7220,7190,7220,7190,2
|
|
20241101,104100,304245010,7220,7220,7220,7220,1
|
|
20241101,104000,304237790,7200,7200,7200,7200,566
|
|
20241101,103900,300162590,7200,7200,7200,7200,7
|
|
20241101,103800,300112190,7190,7190,7190,7190,15
|
|
20241101,103700,300004340,7190,7190,7190,7190,18
|
|
20241101,103600,299874920,7190,7190,7190,7190,0
|
|
20241101,103500,299874920,7190,7180,7190,7170,450
|
|
20241101,103400,296644910,7200,7200,7200,7200,0
|
|
20241101,103300,296644910,7200,7200,7200,7200,1
|
|
20241101,103200,296637710,7200,7200,7200,7200,1
|
|
20241101,103100,296630510,7200,7200,7200,7200,0
|
|
20241101,103000,296630510,7200,7190,7200,7190,2
|
|
20241101,102900,296616120,7190,7190,7190,7190,50
|
|
20241101,102800,296256620,7190,7200,7200,7190,1259
|
|
20241101,102700,287191870,7210,7210,7210,7210,0
|
|
20241101,102600,287191870,7210,7210,7210,7210,0
|
|
20241101,102500,287191870,7210,7210,7210,7210,5
|
|
20241101,102400,287155820,7220,7200,7220,7200,179
|
|
20241101,102300,285867000,7200,7200,7200,7200,42
|
|
20241101,102200,285564600,7220,7220,7220,7220,0
|
|
20241101,102100,285564600,7220,7220,7220,7220,0
|
|
20241101,102000,285564600,7220,7220,7220,7220,0
|
|
20241101,101900,285564600,7220,7220,7220,7220,0
|
|
20241101,101800,285564600,7220,7220,7220,7220,25
|
|
20241101,101700,285384100,7230,7230,7230,7230,0
|
|
20241101,101600,285384100,7230,7230,7230,7230,0
|
|
20241101,101500,285384100,7230,7230,7230,7230,1
|
|
20241101,101400,285376870,7220,7220,7220,7220,4
|
|
20241101,101300,285347990,7220,7220,7220,7220,512
|
|
20241101,101200,281651350,7220,7190,7220,7190,93
|
|
20241101,101100,280982590,7210,7210,7210,7210,22
|
|
20241101,101000,280823970,7210,7210,7210,7210,0
|
|
20241101,100900,280823970,7210,7210,7210,7210,300
|
|
20241101,100800,278660970,7210,7200,7210,7200,4
|
|
20241101,100700,278632160,7190,7190,7190,7190,0
|
|
20241101,100600,278632160,7190,7190,7190,7190,189
|
|
20241101,100500,277273250,7200,7220,7220,7200,24
|
|
20241101,100400,277100430,7220,7220,7220,7220,0
|
|
20241101,100300,277100430,7220,7220,7220,7190,1469
|
|
20241101,100200,266510230,7220,7220,7240,7220,196
|
|
20241101,100100,265095090,7220,7230,7230,7220,533
|
|
20241101,100000,261243340,7260,7260,7260,7240,3030
|
|
20241101,095900,239266140,7270,7270,7270,7270,1
|
|
20241101,095800,239258870,7260,7260,7260,7260,50
|
|
20241101,095700,238895870,7270,7270,7270,7270,101
|
|
20241101,095600,238161600,7260,7280,7280,7260,950
|
|
20241101,095500,231263600,7280,7270,7280,7270,918
|
|
20241101,095400,224587740,7270,7250,7270,7250,2373
|
|
20241101,095300,207357170,7250,7250,7260,7250,972
|
|
20241101,095200,200306720,7250,7250,7250,7250,564
|
|
20241101,095100,196217720,7240,7230,7260,7230,1666
|
|
20241101,095000,184138850,7230,7230,7230,7230,0
|
|
20241101,094900,184138850,7230,7230,7230,7230,122
|
|
20241101,094800,183256790,7230,7230,7230,7230,66
|
|
20241101,094700,182779610,7230,7230,7230,7230,0
|
|
20241101,094600,182779610,7230,7230,7230,7230,145
|
|
20241101,094500,181731260,7240,7220,7250,7220,208
|
|
20241101,094400,180229140,7230,7250,7250,7230,295
|
|
20241101,094300,178095990,7250,7230,7250,7230,7
|
|
20241101,094200,178045350,7250,7250,7250,7240,2655
|
|
20241101,094100,158797720,7250,7230,7250,7230,6
|
|
20241101,094000,158754260,7250,7250,7250,7250,70
|
|
20241101,093900,158246760,7250,7220,7250,7220,37
|
|
20241101,093800,157979580,7250,7200,7250,7190,11791
|
|
20241101,093700,72633400,7230,7220,7230,7220,813
|
|
20241101,093600,66763530,7220,7220,7220,7220,1
|
|
20241101,093500,66756310,7200,7220,7220,7200,101
|
|
20241101,093400,66029090,7220,7220,7220,7210,824
|
|
20241101,093300,60079870,7220,7210,7220,7190,1755
|
|
20241101,093200,47421070,7200,7190,7200,7190,273
|
|
20241101,093100,45457430,7180,7200,7200,7180,335
|
|
20241101,093000,43049070,7190,7190,7190,7190,21
|
|
20241101,092900,42898080,7200,7180,7200,7180,515
|
|
20241101,092800,39200050,7200,7180,7200,7180,101
|
|
20241101,092700,38474850,7160,7170,7170,7160,48
|
|
20241101,092600,38130840,7180,7180,7180,7180,639
|
|
20241101,092500,33542820,7180,7180,7180,7180,0
|
|
20241101,092400,33542820,7180,7180,7180,7180,0
|
|
20241101,092300,33542820,7180,7180,7180,7130,102
|
|
20241101,092200,32814710,7170,7130,7170,7130,173
|
|
20241101,092100,31575570,7130,7170,7170,7130,163
|
|
20241101,092000,30413340,7140,7140,7140,7140,503
|
|
20241101,091900,26821920,7150,7190,7190,7150,29
|
|
20241101,091800,26614530,7160,7170,7190,7160,50
|
|
20241101,091700,26256250,7190,7150,7190,7150,123
|
|
20241101,091600,25376390,7160,7160,7160,7160,1
|
|
20241101,091500,25369230,7170,7170,7170,7170,0
|
|
20241101,091400,25369230,7170,7170,7170,7170,0
|
|
20241101,091300,25369230,7170,7170,7170,7170,98
|
|
20241101,091200,24666570,7170,7170,7170,7170,0
|
|
20241101,091100,24666570,7170,7170,7170,7170,3
|
|
20241101,091000,24645060,7170,7170,7170,7170,1
|
|
20241101,090900,24637890,7120,7140,7140,7120,1012
|
|
20241101,090800,17429590,7170,7170,7170,7170,0
|
|
20241101,090700,17429590,7170,7130,7170,7130,452
|
|
20241101,090600,14206790,7130,7150,7150,7130,100
|
|
20241101,090500,13492870,7140,7170,7170,7140,370
|
|
20241101,090400,10849520,7170,7170,7170,7170,1
|
|
20241101,090300,10842350,7140,7180,7180,7140,144
|
|
20241101,090200,9814150,7180,7180,7180,7180,42
|
|
20241101,090100,9512590,7180,7160,7180,7150,347
|
|
20241101,090000,7030060,7180,7200,7210,7170,977
|