632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,192900,513513980,9950,9950,9950,9950,1180
|
|
20241101,192800,513513980,9950,9950,9950,9950,0
|
|
20241101,192700,513513980,9950,9950,9950,9950,0
|
|
20241101,192600,513513980,9950,9950,9950,9950,0
|
|
20241101,192500,513513980,9950,9950,9950,9950,0
|
|
20241101,192400,513513980,9950,9950,9950,9950,0
|
|
20241101,192300,513513980,9950,9950,9950,9950,0
|
|
20241101,192200,513513980,9950,9950,9950,9950,0
|
|
20241101,192100,513513980,9950,9950,9950,9950,0
|
|
20241101,192000,513513980,9950,9950,9950,9950,0
|
|
20241101,191900,513513980,9950,9950,9950,9950,0
|
|
20241101,191800,513513980,9950,9950,9950,9950,0
|
|
20241101,191700,513513980,9950,9950,9950,9950,0
|
|
20241101,191600,513513980,9950,9950,9950,9950,0
|
|
20241101,191500,513513980,9950,9950,9950,9950,0
|
|
20241101,191400,513513980,9950,9950,9950,9950,0
|
|
20241101,191300,513513980,9950,9950,9950,9950,0
|
|
20241101,191200,513513980,9950,9950,9950,9950,0
|
|
20241101,191100,513513980,9950,9950,9950,9950,0
|
|
20241101,191000,513513980,9950,9950,9950,9950,0
|
|
20241101,190900,513513980,9950,9950,9950,9950,0
|
|
20241101,190800,513513980,9950,9950,9950,9950,0
|
|
20241101,190700,513513980,9950,9950,9950,9950,0
|
|
20241101,190600,513513980,9950,9950,9950,9950,0
|
|
20241101,190500,513513980,9950,9950,9950,9950,0
|
|
20241101,190400,513513980,9950,9950,9950,9950,0
|
|
20241101,190300,513513980,9950,9950,9950,9950,0
|
|
20241101,190200,513513980,9950,9950,9950,9950,0
|
|
20241101,190100,513513980,9950,9950,9950,9950,0
|
|
20241101,190000,513513980,9950,9950,9950,9950,0
|
|
20241101,185900,513513980,9950,9950,9950,9950,1180
|
|
20241101,185800,513513980,9950,9950,9950,9950,0
|
|
20241101,185700,513513980,9950,9950,9950,9950,0
|
|
20241101,185600,513513980,9950,9950,9950,9950,0
|
|
20241101,185500,513513980,9950,9950,9950,9950,0
|
|
20241101,185400,513513980,9950,9950,9950,9950,0
|
|
20241101,185300,513513980,9950,9950,9950,9950,0
|
|
20241101,185200,513513980,9950,9950,9950,9950,0
|
|
20241101,185100,513513980,9950,9950,9950,9950,0
|
|
20241101,185000,513513980,9950,9950,9950,9950,0
|
|
20241101,184900,513513980,9950,9950,9950,9950,0
|
|
20241101,184800,513513980,9950,9950,9950,9950,0
|
|
20241101,184700,513513980,9950,9950,9950,9950,0
|
|
20241101,184600,513513980,9950,9950,9950,9950,0
|
|
20241101,184500,513513980,9950,9950,9950,9950,0
|
|
20241101,184400,513513980,9950,9950,9950,9950,0
|
|
20241101,184300,513513980,9950,9950,9950,9950,0
|
|
20241101,184200,513513980,9950,9950,9950,9950,0
|
|
20241101,184100,513513980,9950,9950,9950,9950,0
|
|
20241101,184000,513513980,9950,9950,9950,9950,0
|
|
20241101,183900,513513980,9950,9950,9950,9950,0
|
|
20241101,183800,513513980,9950,9950,9950,9950,0
|
|
20241101,183700,513513980,9950,9950,9950,9950,0
|
|
20241101,183600,513513980,9950,9950,9950,9950,0
|
|
20241101,183500,513513980,9950,9950,9950,9950,0
|
|
20241101,183400,513513980,9950,9950,9950,9950,0
|
|
20241101,183300,513513980,9950,9950,9950,9950,0
|
|
20241101,183200,513513980,9950,9950,9950,9950,0
|
|
20241101,183100,513513980,9950,9950,9950,9950,0
|
|
20241101,183000,513513980,9950,9950,9950,9950,0
|
|
20241101,182900,513513980,9950,9950,9950,9950,1180
|
|
20241101,182800,513513980,9950,9950,9950,9950,0
|
|
20241101,182700,513513980,9950,9950,9950,9950,0
|
|
20241101,182600,513513980,9950,9950,9950,9950,0
|
|
20241101,182500,513513980,9950,9950,9950,9950,0
|
|
20241101,182400,513513980,9950,9950,9950,9950,0
|
|
20241101,182300,513513980,9950,9950,9950,9950,0
|
|
20241101,182200,513513980,9950,9950,9950,9950,0
|
|
20241101,182100,513513980,9950,9950,9950,9950,0
|
|
20241101,182000,513513980,9950,9950,9950,9950,0
|
|
20241101,181900,513513980,9950,9950,9950,9950,0
|
|
20241101,181800,513513980,9950,9950,9950,9950,0
|
|
20241101,181700,513513980,9950,9950,9950,9950,0
|
|
20241101,181600,513513980,9950,9950,9950,9950,0
|
|
20241101,181500,513513980,9950,9950,9950,9950,0
|
|
20241101,181400,513513980,9950,9950,9950,9950,0
|
|
20241101,181300,513513980,9950,9950,9950,9950,0
|
|
20241101,181200,513513980,9950,9950,9950,9950,0
|
|
20241101,181100,513513980,9950,9950,9950,9950,0
|
|
20241101,181000,513513980,9950,9950,9950,9950,0
|
|
20241101,180900,513513980,9950,9950,9950,9950,0
|
|
20241101,180800,513513980,9950,9950,9950,9950,0
|
|
20241101,180700,513513980,9950,9950,9950,9950,0
|
|
20241101,180600,513513980,9950,9950,9950,9950,0
|
|
20241101,180500,513513980,9950,9950,9950,9950,0
|
|
20241101,180400,513513980,9950,9950,9950,9950,0
|
|
20241101,180300,513513980,9950,9950,9950,9950,0
|
|
20241101,180200,513513980,9950,9950,9950,9950,0
|
|
20241101,180100,513513980,9950,9950,9950,9950,0
|
|
20241101,180000,513513980,9950,9950,9950,9950,0
|
|
20241101,175900,513513980,9950,9950,9950,9950,1180
|
|
20241101,175800,513513980,9950,9950,9950,9950,0
|
|
20241101,175700,513513980,9950,9950,9950,9950,0
|
|
20241101,175600,513513980,9950,9950,9950,9950,0
|
|
20241101,175500,513513980,9950,9950,9950,9950,0
|
|
20241101,175400,513513980,9950,9950,9950,9950,0
|
|
20241101,175300,513513980,9950,9950,9950,9950,0
|
|
20241101,175200,513513980,9950,9950,9950,9950,0
|
|
20241101,175100,513513980,9950,9950,9950,9950,0
|
|
20241101,175000,513513980,9950,9950,9950,9950,0
|
|
20241101,174900,513513980,9950,9950,9950,9950,0
|
|
20241101,174800,513513980,9950,9950,9950,9950,0
|
|
20241101,174700,513513980,9950,9950,9950,9950,0
|
|
20241101,174600,513513980,9950,9950,9950,9950,0
|
|
20241101,174500,513513980,9950,9950,9950,9950,0
|
|
20241101,174400,513513980,9950,9950,9950,9950,0
|
|
20241101,174300,513513980,9950,9950,9950,9950,0
|
|
20241101,174200,513513980,9950,9950,9950,9950,0
|
|
20241101,174100,513513980,9950,9950,9950,9950,0
|
|
20241101,174000,513513980,9950,9950,9950,9950,0
|
|
20241101,173900,513513980,9950,9950,9950,9950,0
|
|
20241101,173800,513513980,9950,9950,9950,9950,0
|
|
20241101,173700,513513980,9950,9950,9950,9950,0
|
|
20241101,173600,513513980,9950,9950,9950,9950,0
|
|
20241101,173500,513513980,9950,9950,9950,9950,0
|
|
20241101,173400,513513980,9950,9950,9950,9950,0
|
|
20241101,173300,513513980,9950,9950,9950,9950,0
|
|
20241101,173200,513513980,9950,9950,9950,9950,0
|
|
20241101,173100,513513980,9950,9950,9950,9950,0
|
|
20241101,173000,513513980,9950,9950,9950,9950,0
|
|
20241101,172900,513513980,9950,9950,9950,9950,1180
|
|
20241101,172800,513513980,9950,9950,9950,9950,0
|
|
20241101,172700,513513980,9950,9950,9950,9950,0
|
|
20241101,172600,513513980,9950,9950,9950,9950,0
|
|
20241101,172500,513513980,9950,9950,9950,9950,0
|
|
20241101,172400,513513980,9950,9950,9950,9950,0
|
|
20241101,172300,513513980,9950,9950,9950,9950,0
|
|
20241101,172200,513513980,9950,9950,9950,9950,0
|
|
20241101,172100,513513980,9950,9950,9950,9950,0
|
|
20241101,172000,513513980,9950,9950,9950,9950,0
|
|
20241101,171900,513513980,9950,9950,9950,9950,0
|
|
20241101,171800,513513980,9950,9950,9950,9950,0
|
|
20241101,171700,513513980,9950,9950,9950,9950,0
|
|
20241101,171600,513513980,9950,9950,9950,9950,0
|
|
20241101,171500,513513980,9950,9950,9950,9950,0
|
|
20241101,171400,513513980,9950,9950,9950,9950,0
|
|
20241101,171300,513513980,9950,9950,9950,9950,0
|
|
20241101,171200,513513980,9950,9950,9950,9950,0
|
|
20241101,171100,513513980,9950,9950,9950,9950,0
|
|
20241101,171000,513513980,9950,9950,9950,9950,0
|
|
20241101,170900,513513980,9950,9950,9950,9950,0
|
|
20241101,170800,513513980,9950,9950,9950,9950,0
|
|
20241101,170700,513513980,9950,9950,9950,9950,0
|
|
20241101,170600,513513980,9950,9950,9950,9950,0
|
|
20241101,170500,513513980,9950,9950,9950,9950,0
|
|
20241101,170400,513513980,9950,9950,9950,9950,0
|
|
20241101,170300,513513980,9950,9950,9950,9950,0
|
|
20241101,170200,513513980,9950,9950,9950,9950,0
|
|
20241101,170100,513513980,9950,9950,9950,9950,0
|
|
20241101,170000,513513980,9950,9950,9950,9950,0
|
|
20241101,165900,513513980,9950,9950,9950,9950,1180
|
|
20241101,165800,513513980,9950,9950,9950,9950,0
|
|
20241101,165700,513513980,9950,9950,9950,9950,0
|
|
20241101,165600,513513980,9950,9950,9950,9950,0
|
|
20241101,165500,513513980,9950,9950,9950,9950,0
|
|
20241101,165400,513513980,9950,9950,9950,9950,0
|
|
20241101,165300,513513980,9950,9950,9950,9950,0
|
|
20241101,165200,513513980,9950,9950,9950,9950,0
|
|
20241101,165100,513513980,9950,9950,9950,9950,0
|
|
20241101,165000,513513980,9950,9950,9950,9950,0
|
|
20241101,164900,513513980,9950,9950,9950,9950,0
|
|
20241101,164800,513513980,9950,9950,9950,9950,0
|
|
20241101,164700,513513980,9950,9950,9950,9950,0
|
|
20241101,164600,513513980,9950,9950,9950,9950,0
|
|
20241101,164500,513513980,9950,9950,9950,9950,0
|
|
20241101,164400,513513980,9950,9950,9950,9950,0
|
|
20241101,164300,513513980,9950,9950,9950,9950,0
|
|
20241101,164200,513513980,9950,9950,9950,9950,0
|
|
20241101,164100,513513980,9950,9950,9950,9950,0
|
|
20241101,164000,513513980,9950,9950,9950,9950,0
|
|
20241101,163900,513513980,9950,9950,9950,9950,0
|
|
20241101,163800,513513980,9950,9950,9950,9950,0
|
|
20241101,163700,513513980,9950,9950,9950,9950,0
|
|
20241101,163600,513513980,9950,9950,9950,9950,0
|
|
20241101,163500,513513980,9950,9950,9950,9950,0
|
|
20241101,163400,513513980,9950,9950,9950,9950,0
|
|
20241101,163300,513513980,9950,9950,9950,9950,0
|
|
20241101,163200,513513980,9950,9950,9950,9950,0
|
|
20241101,163100,513513980,9950,9950,9950,9950,0
|
|
20241101,163000,513513980,9950,9950,9950,9950,0
|
|
20241101,162900,513513980,9950,9950,9950,9950,1180
|
|
20241101,162800,513513980,9950,9950,9950,9950,0
|
|
20241101,162700,513513980,9950,9950,9950,9950,0
|
|
20241101,162600,513513980,9950,9950,9950,9950,0
|
|
20241101,162500,513513980,9950,9950,9950,9950,0
|
|
20241101,162400,513513980,9950,9950,9950,9950,0
|
|
20241101,162300,513513980,9950,9950,9950,9950,0
|
|
20241101,162200,513513980,9950,9950,9950,9950,0
|
|
20241101,162100,513513980,9950,9950,9950,9950,0
|
|
20241101,162000,513513980,9950,9950,9950,9950,0
|
|
20241101,161900,513513980,9950,9950,9950,9950,0
|
|
20241101,161800,513513980,9950,9950,9950,9950,0
|
|
20241101,161700,513513980,9950,9950,9950,9950,0
|
|
20241101,161600,513513980,9950,9950,9950,9950,0
|
|
20241101,161500,513513980,9950,9950,9950,9950,0
|
|
20241101,161400,513513980,9950,9950,9950,9950,0
|
|
20241101,161300,513513980,9950,9950,9950,9950,0
|
|
20241101,161200,513513980,9950,9950,9950,9950,0
|
|
20241101,161100,513513980,9950,9950,9950,9950,0
|
|
20241101,161000,513513980,9950,9950,9950,9950,0
|
|
20241101,160900,513513980,9950,9950,9950,9950,0
|
|
20241101,160800,513513980,9950,9950,9950,9950,0
|
|
20241101,160700,513513980,9950,9950,9950,9950,0
|
|
20241101,160600,513513980,9950,9950,9950,9950,0
|
|
20241101,160500,513513980,9950,9950,9950,9950,0
|
|
20241101,160400,513513980,9950,9950,9950,9950,0
|
|
20241101,160300,513513980,9950,9950,9950,9950,0
|
|
20241101,160200,513513980,9950,9950,9950,9950,0
|
|
20241101,160100,513513980,9950,9950,9950,9950,0
|
|
20241101,160000,513513980,9950,9950,9950,9950,0
|
|
20241101,155900,513513980,9950,9950,9950,9950,1180
|
|
20241101,155800,513513980,9950,9950,9950,9950,0
|
|
20241101,155700,513513980,9950,9950,9950,9950,0
|
|
20241101,155600,513513980,9950,9950,9950,9950,0
|
|
20241101,155500,513513980,9950,9950,9950,9950,0
|
|
20241101,155400,513513980,9950,9950,9950,9950,0
|
|
20241101,155300,513513980,9950,9950,9950,9950,0
|
|
20241101,155200,513513980,9950,9950,9950,9950,0
|
|
20241101,155100,513513980,9950,9950,9950,9950,0
|
|
20241101,155000,513513980,9950,9950,9950,9950,0
|
|
20241101,154900,513513980,9950,9950,9950,9950,0
|
|
20241101,154800,513513980,9950,9950,9950,9950,0
|
|
20241101,154700,513513980,9950,9950,9950,9950,0
|
|
20241101,154600,513513980,9950,9950,9950,9950,0
|
|
20241101,154500,513513980,9950,9950,9950,9950,0
|
|
20241101,154400,513513980,9950,9950,9950,9950,0
|
|
20241101,154300,513513980,9950,9950,9950,9950,0
|
|
20241101,154200,513513980,9950,9950,9950,9950,0
|
|
20241101,154100,513513980,9950,9950,9950,9950,0
|
|
20241101,154000,513513980,9950,9950,9950,9950,0
|
|
20241101,153900,513513980,9950,9950,9950,9950,0
|
|
20241101,153800,513513980,9950,9950,9950,9950,0
|
|
20241101,153700,513513980,9950,9950,9950,9950,0
|
|
20241101,153600,513513980,9950,9950,9950,9950,0
|
|
20241101,153500,513513980,9950,9950,9950,9950,0
|
|
20241101,153400,513513980,9950,9950,9950,9950,0
|
|
20241101,153300,513513980,9950,9950,9950,9950,0
|
|
20241101,153200,513513980,9950,9950,9950,9950,0
|
|
20241101,153100,513513980,9950,9950,9950,9950,0
|
|
20241101,153000,513513980,9950,9950,9950,9950,1180
|
|
20241101,152900,501772980,9950,9950,9950,9950,0
|
|
20241101,152800,501772980,9950,9950,9950,9950,0
|
|
20241101,152700,501772980,9950,9950,9950,9950,0
|
|
20241101,152600,501772980,9950,9950,9950,9950,0
|
|
20241101,152500,501772980,9950,9950,9950,9950,0
|
|
20241101,152400,501772980,9950,9950,9950,9950,0
|
|
20241101,152300,501772980,9950,9950,9950,9950,0
|
|
20241101,152200,501772980,9950,9950,9950,9950,0
|
|
20241101,152100,501772980,9950,9950,9950,9950,0
|
|
20241101,152000,501772980,9950,9950,9950,9950,0
|
|
20241101,151900,501772980,9950,9950,9960,9950,557
|
|
20241101,151800,496230790,9950,9950,9950,9950,110
|
|
20241101,151700,495136290,9950,9950,9950,9950,0
|
|
20241101,151600,495136290,9950,9960,9960,9950,372
|
|
20241101,151500,491434040,9960,9970,9970,9960,2325
|
|
20241101,151400,468276710,9970,9970,9970,9970,235
|
|
20241101,151300,465933760,9980,9980,9980,9980,1
|
|
20241101,151200,465923780,9980,9980,9980,9980,13
|
|
20241101,151100,465794040,9980,9970,9980,9970,118
|
|
20241101,151000,464617400,9980,9980,9980,9980,0
|
|
20241101,150900,464617400,9980,9970,9980,9970,26
|
|
20241101,150800,464358140,9970,9970,9970,9970,100
|
|
20241101,150700,463361140,9970,9970,9970,9970,0
|
|
20241101,150600,463361140,9970,9970,9970,9970,268
|
|
20241101,150500,460689180,9980,9980,9980,9980,100
|
|
20241101,150400,459691180,9980,9970,9980,9970,26
|
|
20241101,150300,459431950,9970,9980,9980,9970,624
|
|
20241101,150200,453209660,9970,9970,9970,9970,35
|
|
20241101,150100,452860710,9980,9980,9980,9980,21
|
|
20241101,150000,452651130,9990,9990,9990,9990,21
|
|
20241101,145900,452441340,9990,9990,9990,9990,100
|
|
20241101,145800,451442340,9980,9980,9980,9980,101
|
|
20241101,145700,450434360,10000,10000,10000,10000,0
|
|
20241101,145600,450434360,10000,10000,10000,10000,0
|
|
20241101,145500,450434360,10000,10000,10000,10000,0
|
|
20241101,145400,450434360,10000,9990,10000,9990,50
|
|
20241101,145300,449934530,9990,9970,9990,9970,112
|
|
20241101,145200,448816060,9970,9970,9970,9970,500
|
|
20241101,145100,443831060,9970,9970,9970,9970,17
|
|
20241101,145000,443661570,9980,9980,9980,9980,10
|
|
20241101,144900,443561770,9980,9980,9980,9980,0
|
|
20241101,144800,443561770,9980,9990,9990,9980,41
|
|
20241101,144700,443152430,10000,10000,10000,10000,17
|
|
20241101,144600,442982430,10000,10000,10000,10000,1
|
|
20241101,144500,442972430,9990,9990,9990,9990,0
|
|
20241101,144400,442972430,9990,9990,9990,9990,0
|
|
20241101,144300,442972430,9990,9990,9990,9990,4
|
|
20241101,144200,442932470,10000,10000,10000,10000,0
|
|
20241101,144100,442932470,10000,9980,10000,9970,198
|
|
20241101,144000,440958350,9970,9970,9970,9970,0
|
|
20241101,143900,440958350,9970,9990,9990,9970,10
|
|
20241101,143800,440858610,10010,10010,10010,10010,0
|
|
20241101,143700,440858610,10010,10010,10010,10000,33
|
|
20241101,143600,440528290,10010,10000,10010,10000,293
|
|
20241101,143500,437595710,9990,9980,9990,9970,10
|
|
20241101,143400,437495910,9980,9980,9980,9980,3
|
|
20241101,143300,437465970,10000,10000,10000,10000,1
|
|
20241101,143200,437455970,10000,10000,10000,10000,0
|
|
20241101,143100,437455970,10000,10000,10000,10000,12
|
|
20241101,143000,437335970,10000,10000,10000,10000,9
|
|
20241101,142900,437245970,10000,10000,10000,10000,0
|
|
20241101,142800,437245970,10000,10000,10000,10000,50
|
|
20241101,142700,436745970,10000,9990,10000,9990,10
|
|
20241101,142600,436645980,10000,10000,10000,10000,0
|
|
20241101,142500,436645980,10000,9990,10000,9990,11
|
|
20241101,142400,436536020,9990,9990,9990,9990,3
|
|
20241101,142300,436506050,9990,9980,9990,9980,15
|
|
20241101,142200,436356220,9980,9980,9980,9980,29
|
|
20241101,142100,436066800,9980,9980,9980,9980,449
|
|
20241101,142000,431585780,9980,9980,9980,9980,0
|
|
20241101,141900,431585780,9980,9980,9980,9980,0
|
|
20241101,141800,431585780,9980,9980,9980,9980,62
|
|
20241101,141700,430967020,10000,10000,10000,10000,10
|
|
20241101,141600,430867020,10000,10000,10000,10000,0
|
|
20241101,141500,430867020,10000,9990,10000,9990,19
|
|
20241101,141400,430677200,9990,9990,9990,9990,0
|
|
20241101,141300,430677200,9990,9990,9990,9990,0
|
|
20241101,141200,430677200,9990,9990,9990,9990,9
|
|
20241101,141100,430587290,9990,9990,9990,9990,0
|
|
20241101,141000,430587290,9990,9990,9990,9990,9
|
|
20241101,140900,430497380,9990,9990,9990,9990,1
|
|
20241101,140800,430487390,9990,9990,9990,9990,0
|
|
20241101,140700,430487390,9990,9990,9990,9990,9
|
|
20241101,140600,430397480,9990,9990,9990,9990,0
|
|
20241101,140500,430397480,9990,9980,9990,9980,10
|
|
20241101,140400,430297590,9990,9990,9990,9990,1
|
|
20241101,140300,430287600,9970,9970,9970,9970,0
|
|
20241101,140200,430287600,9970,9970,9970,9970,0
|
|
20241101,140100,430287600,9970,9980,9980,9970,3
|
|
20241101,140000,430257670,9990,10000,10000,9990,11
|
|
20241101,135900,430147680,10000,9990,10000,9990,2
|
|
20241101,135800,430127690,10000,9990,10000,9990,19
|
|
20241101,135700,429937780,9970,9970,9970,9970,0
|
|
20241101,135600,429937780,9970,9970,9970,9970,0
|
|
20241101,135500,429937780,9970,9990,9990,9970,300
|
|
20241101,135400,426946520,9970,9990,10010,9970,57
|
|
20241101,135300,426378020,9990,9980,9990,9980,9
|
|
20241101,135200,426288120,9990,9980,9990,9980,258
|
|
20241101,135100,423713100,9970,9970,9970,9970,0
|
|
20241101,135000,423713100,9970,9970,9970,9970,0
|
|
20241101,134900,423713100,9970,9970,9970,9970,2
|
|
20241101,134800,423693160,9980,9970,9980,9970,23
|
|
20241101,134700,423463750,9960,9960,9960,9960,0
|
|
20241101,134600,423463750,9960,9960,9960,9960,0
|
|
20241101,134500,423463750,9960,9960,9960,9960,144
|
|
20241101,134400,422029510,9960,9960,9960,9960,0
|
|
20241101,134300,422029510,9960,9970,9970,9960,13
|
|
20241101,134200,421899930,9970,9960,9980,9960,82
|
|
20241101,134100,421083090,9950,9960,9960,9950,48
|
|
20241101,134000,420605360,9950,9950,9950,9950,0
|
|
20241101,133900,420605360,9950,9950,9950,9950,0
|
|
20241101,133800,420605360,9950,9980,9980,9950,25
|
|
20241101,133700,420356060,9980,9980,9980,9980,0
|
|
20241101,133600,420356060,9980,9980,9980,9980,10
|
|
20241101,133500,420256260,9980,9970,9990,9970,20
|
|
20241101,133400,420056580,9980,9960,9980,9960,900
|
|
20241101,133300,411087360,9970,9960,9970,9960,3
|
|
20241101,133200,411057470,9950,10000,10000,9950,4153
|
|
20241101,133100,369701860,10010,10010,10010,10010,0
|
|
20241101,133000,369701860,10010,9990,10030,9990,212
|
|
20241101,132900,367579660,9990,9990,9990,9990,1
|
|
20241101,132800,367569670,10000,10000,10000,10000,10
|
|
20241101,132700,367469670,10000,9990,10000,9990,3
|
|
20241101,132600,367439680,9990,9990,9990,9990,1
|
|
20241101,132500,367429690,10010,9990,10010,9980,1133
|
|
20241101,132400,356111960,10020,10010,10020,10010,101
|
|
20241101,132300,355099960,10030,10010,10030,10000,547
|
|
20241101,132200,349623900,9990,10030,10030,9990,1801
|
|
20241101,132100,331605390,10040,10040,10040,10040,0
|
|
20241101,132000,331605390,10040,10040,10040,10040,9
|
|
20241101,131900,331515030,10040,10040,10040,10040,5
|
|
20241101,131800,331464830,10070,10050,10070,10050,14
|
|
20241101,131700,331323910,10050,10050,10070,10050,158
|
|
20241101,131600,329734280,10060,10050,10060,10050,15
|
|
20241101,131500,329583430,10060,10050,10060,10050,20
|
|
20241101,131400,329382260,10060,10050,10060,10050,9
|
|
20241101,131300,329291750,10040,10050,10060,10040,65
|
|
20241101,131200,328638880,10060,10050,10060,10050,3
|
|
20241101,131100,328608710,10060,10050,10060,10050,16
|
|
20241101,131000,328447780,10050,10060,10070,10050,48
|
|
20241101,130900,327965260,10060,10060,10060,10060,0
|
|
20241101,130800,327965260,10060,10060,10070,10060,44
|
|
20241101,130700,327522530,10060,10060,10060,10060,43
|
|
20241101,130600,327089950,10060,10060,10060,10060,40
|
|
20241101,130500,326687550,10060,10050,10060,10050,65
|
|
20241101,130400,326034290,10050,10050,10050,10050,11
|
|
20241101,130300,325923740,10050,10050,10050,10050,9
|
|
20241101,130200,325833290,10050,10050,10050,10050,0
|
|
20241101,130100,325833290,10050,10050,10050,10050,9
|
|
20241101,130000,325742840,10050,10050,10050,10050,0
|
|
20241101,125900,325742840,10050,10050,10050,10050,10
|
|
20241101,125800,325642340,10050,10050,10050,10050,9
|
|
20241101,125700,325551890,10050,10040,10050,10040,10
|
|
20241101,125600,325451480,10040,10030,10040,10030,15
|
|
20241101,125500,325301020,10050,10010,10050,10000,206
|
|
20241101,125400,323234430,10030,10030,10030,10030,0
|
|
20241101,125300,323234430,10030,10030,10040,10030,109
|
|
20241101,125200,322140810,10030,10010,10030,9990,662
|
|
20241101,125100,315511410,10020,10000,10020,9990,1401
|
|
20241101,125000,301511530,10000,10000,10000,10000,0
|
|
20241101,124900,301511530,10000,10020,10020,10000,134
|
|
20241101,124800,300169530,10020,10020,10020,10020,0
|
|
20241101,124700,300169530,10020,10020,10020,10020,9
|
|
20241101,124600,300079350,10020,10020,10020,10020,0
|
|
20241101,124500,300079350,10020,10010,10020,10010,13
|
|
20241101,124400,299949200,10020,10020,10020,10020,1
|
|
20241101,124300,299939180,10030,10030,10030,10030,0
|
|
20241101,124200,299939180,10030,10030,10030,10030,9
|
|
20241101,124100,299848910,10030,10040,10040,10010,30
|
|
20241101,124000,299548020,10030,10020,10030,10010,52
|
|
20241101,123900,299026490,10030,10030,10030,10030,0
|
|
20241101,123800,299026490,10030,10040,10040,10030,11
|
|
20241101,123700,298916150,10010,10030,10040,10000,1405
|
|
20241101,123600,284853000,10050,10040,10050,10030,37
|
|
20241101,123500,284481500,10040,10030,10040,10020,20
|
|
20241101,123400,284280790,10030,10030,10030,10030,1
|
|
20241101,123300,284270760,10030,10010,10030,10010,2
|
|
20241101,123200,284250720,10030,10030,10030,10030,0
|
|
20241101,123100,284250720,10030,10030,10030,10030,0
|
|
20241101,123000,284250720,10030,10020,10030,10020,11
|
|
20241101,122900,284140400,10030,10030,10030,10030,0
|
|
20241101,122800,284140400,10030,10010,10040,10000,614
|
|
20241101,122700,278000080,10010,10010,10010,10010,104
|
|
20241101,122600,276959040,10020,10030,10030,10020,103
|
|
20241101,122500,275926880,10030,10030,10030,10030,0
|
|
20241101,122400,275926880,10030,10030,10030,10030,1
|
|
20241101,122300,275916850,10030,10030,10030,10030,9
|
|
20241101,122200,275826580,10030,10030,10030,10030,0
|
|
20241101,122100,275826580,10030,10030,10030,10030,9
|
|
20241101,122000,275736310,10030,10030,10030,10030,0
|
|
20241101,121900,275736310,10030,10030,10030,10030,0
|
|
20241101,121800,275736310,10030,10030,10030,10030,10
|
|
20241101,121700,275636010,10040,10040,10040,10040,0
|
|
20241101,121600,275636010,10040,10040,10040,10040,9
|
|
20241101,121500,275545650,10040,10040,10040,10040,0
|
|
20241101,121400,275545650,10040,10040,10040,10040,0
|
|
20241101,121300,275545650,10040,10030,10040,10030,9
|
|
20241101,121200,275455310,10030,10030,10030,10030,111
|
|
20241101,121100,274341980,10030,10030,10030,10030,23
|
|
20241101,121000,274111290,10030,10040,10040,10030,11
|
|
20241101,120900,274000860,10030,10040,10040,10030,12
|
|
20241101,120800,273880410,10040,10040,10040,10040,0
|
|
20241101,120700,273880410,10040,10040,10040,10040,0
|
|
20241101,120600,273880410,10040,10040,10040,10040,9
|
|
20241101,120500,273790050,10040,10040,10040,10040,0
|
|
20241101,120400,273790050,10040,10040,10040,10040,9
|
|
20241101,120300,273699690,10040,10040,10040,10040,2
|
|
20241101,120200,273679610,10030,10030,10030,10030,0
|
|
20241101,120100,273679610,10030,10030,10030,10030,0
|
|
20241101,120000,273679610,10030,10030,10030,10030,5
|
|
20241101,115900,273629460,10030,10030,10030,10030,0
|
|
20241101,115800,273629460,10030,10030,10030,10030,30
|
|
20241101,115700,273328560,10040,10030,10040,10030,29
|
|
20241101,115600,273037670,10030,10030,10030,10030,10
|
|
20241101,115500,272937370,10020,10020,10020,10020,1
|
|
20241101,115400,272927350,10030,10030,10030,10030,14
|
|
20241101,115300,272786930,10020,10020,10020,10020,63
|
|
20241101,115200,272155670,10030,10030,10030,10030,9
|
|
20241101,115100,272065400,10030,10030,10030,10030,1
|
|
20241101,115000,272055370,10030,10030,10030,10030,0
|
|
20241101,114900,272055370,10030,10030,10030,10030,9
|
|
20241101,114800,271965100,10030,10030,10030,10030,2
|
|
20241101,114700,271945040,10030,10020,10030,10020,470
|
|
20241101,114600,267235380,10020,10020,10020,10020,3
|
|
20241101,114500,267205320,10010,10010,10010,10010,0
|
|
20241101,114400,267205320,10010,10010,10010,10010,10
|
|
20241101,114300,267105220,10010,10010,10010,10010,0
|
|
20241101,114200,267105220,10010,10010,10010,10010,0
|
|
20241101,114100,267105220,10010,10010,10010,10010,0
|
|
20241101,114000,267105220,10010,10010,10010,10010,11
|
|
20241101,113900,266995110,10010,10010,10010,10010,1
|
|
20241101,113800,266985100,10010,10010,10010,10010,101
|
|
20241101,113700,265974090,10030,10000,10030,10000,37
|
|
20241101,113600,265603260,10020,10000,10020,9990,6
|
|
20241101,113500,265543190,10000,9990,10000,9980,431
|
|
20241101,113400,261241660,9980,10000,10000,9980,800
|
|
20241101,113300,253257140,10000,10000,10000,10000,40
|
|
20241101,113200,252857140,10000,10020,10030,10000,22
|
|
20241101,113100,252636870,10030,10040,10040,10030,3
|
|
20241101,113000,252606770,10050,10050,10050,10050,9
|
|
20241101,112900,252516320,10050,10040,10050,10040,50
|
|
20241101,112800,252013830,10060,10040,10060,10040,30
|
|
20241101,112700,251712480,10040,10010,10050,10010,55
|
|
20241101,112600,251161510,10000,10000,10000,10000,0
|
|
20241101,112500,251161510,10000,10000,10000,10000,1
|
|
20241101,112400,251151510,10010,10010,10010,10010,2
|
|
20241101,112300,251131490,10060,10060,10060,10060,9
|
|
20241101,112200,251040950,10070,10070,10070,10070,0
|
|
20241101,112100,251040950,10070,10060,10070,10060,86
|
|
20241101,112000,250175340,10040,10030,10040,10030,14
|
|
20241101,111900,250034830,10030,10090,10090,10020,469
|
|
20241101,111800,245329360,10090,10050,10090,10030,60
|
|
20241101,111700,244725670,10100,10020,10100,10020,401
|
|
20241101,111600,240689100,10020,10020,10020,10020,12
|
|
20241101,111500,240568860,10020,10020,10020,10020,10
|
|
20241101,111400,240468660,10020,10000,10020,10000,70
|
|
20241101,111300,239767620,10020,10020,10020,10020,9
|
|
20241101,111200,239677440,10020,10000,10020,10000,2
|
|
20241101,111100,239657420,10000,10000,10010,10000,17
|
|
20241101,111000,239487330,10000,10000,10010,10000,4
|
|
20241101,110900,239447320,10020,9990,10020,9990,45
|
|
20241101,110800,238996930,10010,10000,10020,9990,46
|
|
20241101,110700,238536480,10010,10010,10010,9990,9
|
|
20241101,110600,238446450,10010,10000,10010,9990,17
|
|
20241101,110500,238276430,10010,9990,10010,9990,35
|
|
20241101,110400,237926760,9990,9990,9990,9990,0
|
|
20241101,110300,237926760,9990,9990,9990,9990,11
|
|
20241101,110200,237816870,9980,9980,9990,9980,6
|
|
20241101,110100,237756970,9990,9970,9990,9970,48
|
|
20241101,110000,237277800,9970,9970,9970,9970,98
|
|
20241101,105900,236300740,10000,9980,10010,9970,201
|
|
20241101,105800,234293600,9970,9970,9970,9970,0
|
|
20241101,105700,234293600,9970,9980,9980,9970,10
|
|
20241101,105600,234193890,9990,9980,9990,9980,17
|
|
20241101,105500,234024140,9980,9960,9980,9960,174
|
|
20241101,105400,232289360,9970,9980,9980,9970,157
|
|
20241101,105300,230723780,9970,9970,9970,9970,1
|
|
20241101,105200,230713810,9980,9970,9980,9970,100
|
|
20241101,105100,229715930,9970,9970,9970,9970,10
|
|
20241101,105000,229616230,9970,9970,9970,9960,164
|
|
20241101,104900,227981770,9960,9960,9980,9950,196
|
|
20241101,104800,226029550,9960,9960,9960,9960,4
|
|
20241101,104700,225989710,9970,9970,9970,9970,1
|
|
20241101,104600,225979740,9970,9960,9970,9960,109
|
|
20241101,104500,224894040,9950,9970,9970,9950,333
|
|
20241101,104400,221577860,9970,9970,9970,9970,9
|
|
20241101,104300,221488130,9970,9970,9970,9970,10
|
|
20241101,104200,221388430,9970,9970,9970,9970,9
|
|
20241101,104100,221298700,9970,9970,9970,9970,3
|
|
20241101,104000,221268790,9960,9960,9960,9960,38
|
|
20241101,103900,220890310,9960,9960,9970,9960,161
|
|
20241101,103800,219286280,9950,9950,9950,9950,0
|
|
20241101,103700,219286280,9950,9950,9950,9950,0
|
|
20241101,103600,219286280,9950,9950,9950,9950,0
|
|
20241101,103500,219286280,9950,9950,9950,9950,0
|
|
20241101,103400,219286280,9950,9950,9950,9950,66
|
|
20241101,103300,218629580,9960,9960,9960,9960,0
|
|
20241101,103200,218629580,9960,9960,9960,9960,19
|
|
20241101,103100,218440340,9960,9960,9960,9960,0
|
|
20241101,103000,218440340,9960,9960,9960,9960,9
|
|
20241101,102900,218350700,9960,9950,9960,9950,51
|
|
20241101,102800,217842860,9960,9960,9960,9960,0
|
|
20241101,102700,217842860,9960,9940,9960,9940,28
|
|
20241101,102600,217564520,9940,9940,9940,9940,5
|
|
20241101,102500,217514820,9940,9950,9950,9940,1113
|
|
20241101,102400,206447340,9960,9960,9960,9960,48
|
|
20241101,102300,205969260,9960,9970,9970,9960,169
|
|
20241101,102200,204286010,9970,9970,9970,9970,8
|
|
20241101,102100,204206250,9970,9970,9970,9970,79
|
|
20241101,102000,203418620,9960,9960,9960,9960,38
|
|
20241101,101900,203040140,9970,9970,9970,9970,0
|
|
20241101,101800,203040140,9970,9970,9970,9970,0
|
|
20241101,101700,203040140,9970,9970,9970,9970,0
|
|
20241101,101600,203040140,9970,9970,9970,9970,0
|
|
20241101,101500,203040140,9970,9970,9970,9970,5
|
|
20241101,101400,202990290,9960,9960,9960,9960,55
|
|
20241101,101300,202442490,9960,9960,9960,9960,10
|
|
20241101,101200,202342890,9960,9960,9960,9960,57
|
|
20241101,101100,201775170,9960,9960,9960,9960,111
|
|
20241101,101000,200669610,9960,9960,9960,9960,20
|
|
20241101,100900,200470410,9960,9960,9960,9960,40
|
|
20241101,100800,200072010,9950,9950,9950,9950,10
|
|
20241101,100700,199972510,9950,9950,9950,9950,240
|
|
20241101,100600,197584510,9950,9950,9950,9950,52
|
|
20241101,100500,197067110,9950,9950,9950,9950,152
|
|
20241101,100400,195554710,9950,9950,9950,9950,221
|
|
20241101,100300,193355760,9950,9960,9960,9950,1196
|
|
20241101,100200,181449150,9970,9970,9970,9970,0
|
|
20241101,100100,181449150,9970,9980,9980,9970,218
|
|
20241101,100000,179275660,9980,9980,9980,9980,0
|
|
20241101,095900,179275660,9980,9980,9980,9980,2
|
|
20241101,095800,179255700,9980,9970,9990,9970,126
|
|
20241101,095700,177998960,9990,9990,9990,9970,389
|
|
20241101,095600,174118470,10010,9990,10010,9990,12
|
|
20241101,095500,173998570,9980,9980,9980,9980,6
|
|
20241101,095400,173938690,9980,9980,9980,9980,42
|
|
20241101,095300,173519530,9980,9980,9980,9950,5
|
|
20241101,095200,173469690,9960,9950,9960,9950,833
|
|
20241101,095100,165176030,9940,10000,10020,9940,5218
|
|
20241101,095000,113095100,10000,10020,10020,10000,1249
|
|
20241101,094900,100594220,10030,10030,10030,10030,1
|
|
20241101,094800,100584190,10020,10020,10020,10020,45
|
|
20241101,094700,100133290,10020,10030,10040,10010,1003
|
|
20241101,094600,90083320,10030,10040,10040,10030,11
|
|
20241101,094500,89972890,10040,10040,10040,10040,1
|
|
20241101,094400,89962850,10040,10020,10040,10020,64
|
|
20241101,094300,89320390,10020,10020,10020,10020,0
|
|
20241101,094200,89320390,10020,10020,10020,10020,0
|
|
20241101,094100,89320390,10020,10030,10030,10020,55
|
|
20241101,094000,88769280,10020,10040,10040,10020,3
|
|
20241101,093900,88739180,10020,10050,10050,10020,751
|
|
20241101,093800,81208020,10040,10040,10040,10040,0
|
|
20241101,093700,81208020,10040,10040,10040,10040,0
|
|
20241101,093600,81208020,10040,10040,10040,10040,0
|
|
20241101,093500,81208020,10040,10060,10060,10040,253
|
|
20241101,093400,78667860,10070,10070,10070,10070,0
|
|
20241101,093300,78667860,10070,10070,10070,10070,1
|
|
20241101,093200,78657790,10070,10060,10070,10060,2
|
|
20241101,093100,78637660,10080,10060,10080,10060,3
|
|
20241101,093000,78607460,10060,10060,10070,10050,10
|
|
20241101,092900,78506860,10080,10050,10080,10050,8
|
|
20241101,092800,78426390,10040,10040,10040,10040,0
|
|
20241101,092700,78426390,10040,10040,10040,10040,50
|
|
20241101,092600,77924390,10030,10030,10030,10030,0
|
|
20241101,092500,77924390,10030,10030,10030,10030,0
|
|
20241101,092400,77924390,10030,10030,10030,10030,0
|
|
20241101,092300,77924390,10030,10030,10030,10030,0
|
|
20241101,092200,77924390,10030,10030,10030,10030,0
|
|
20241101,092100,77924390,10030,10040,10040,10030,620
|
|
20241101,092000,71704590,10030,10030,10030,10030,0
|
|
20241101,091900,71704590,10030,10040,10040,10030,307
|
|
20241101,091800,68625310,10040,10040,10040,10040,0
|
|
20241101,091700,68625310,10040,10050,10050,10030,1163
|
|
20241101,091600,56948060,10070,10070,10070,10070,0
|
|
20241101,091500,56948060,10070,10070,10070,10050,12
|
|
20241101,091400,56827340,10070,10070,10070,10070,14
|
|
20241101,091300,56686360,10080,10080,10080,10080,48
|
|
20241101,091200,56202520,10090,10090,10090,10080,193
|
|
20241101,091100,54255540,10100,10090,10100,10090,53
|
|
20241101,091000,53720250,10090,10070,10090,10070,321
|
|
20241101,090900,50481560,10010,10010,10010,10000,465
|
|
20241101,090800,45827910,10000,10020,10020,10000,832
|
|
20241101,090700,37503730,10000,10000,10000,10000,0
|
|
20241101,090600,37503730,10000,10000,10000,10000,0
|
|
20241101,090500,37503730,10000,10020,10080,9990,2445
|
|
20241101,090400,13021970,10080,10080,10080,10080,0
|
|
20241101,090300,13021970,10080,10020,10080,10010,52
|
|
20241101,090200,12501160,10010,10010,10010,10010,0
|
|
20241101,090100,12501160,10010,10080,10080,10010,872
|
|
20241101,090000,3763510,10080,10090,10090,10080,373
|