589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,184600,5251776820,17820,17820,17820,17820,12062
|
|
20241101,184500,5251776820,17820,17820,17820,17820,0
|
|
20241101,184400,5251776820,17820,17820,17820,17820,0
|
|
20241101,184300,5251776820,17820,17820,17820,17820,0
|
|
20241101,184200,5251776820,17820,17820,17820,17820,0
|
|
20241101,184100,5251776820,17820,17820,17820,17820,0
|
|
20241101,184000,5251776820,17820,17820,17820,17820,0
|
|
20241101,183900,5251776820,17820,17820,17820,17820,0
|
|
20241101,183800,5251776820,17820,17820,17820,17820,0
|
|
20241101,183700,5251776820,17820,17820,17820,17820,0
|
|
20241101,183600,5251776820,17820,17820,17820,17820,0
|
|
20241101,183500,5251776820,17820,17820,17820,17820,0
|
|
20241101,183400,5251776820,17820,17820,17820,17820,0
|
|
20241101,183300,5251776820,17820,17820,17820,17820,0
|
|
20241101,183200,5251776820,17820,17820,17820,17820,0
|
|
20241101,183100,5251776820,17820,17820,17820,17820,0
|
|
20241101,183000,5251776820,17820,17820,17820,17820,0
|
|
20241101,182900,5251776820,17820,17820,17820,17820,0
|
|
20241101,182800,5251776820,17820,17820,17820,17820,0
|
|
20241101,182700,5251776820,17820,17820,17820,17820,0
|
|
20241101,182600,5251776820,17820,17820,17820,17820,0
|
|
20241101,182500,5251776820,17820,17820,17820,17820,0
|
|
20241101,182400,5251776820,17820,17820,17820,17820,0
|
|
20241101,182300,5251776820,17820,17820,17820,17820,0
|
|
20241101,182200,5251776820,17820,17820,17820,17820,0
|
|
20241101,182100,5251776820,17820,17820,17820,17820,0
|
|
20241101,182000,5251776820,17820,17820,17820,17820,0
|
|
20241101,181900,5251776820,17820,17820,17820,17820,0
|
|
20241101,181800,5251776820,17820,17820,17820,17820,0
|
|
20241101,181700,5251776820,17820,17820,17820,17820,0
|
|
20241101,181600,5251776820,17820,17820,17820,17820,12062
|
|
20241101,181500,5251776820,17820,17820,17820,17820,0
|
|
20241101,181400,5251776820,17820,17820,17820,17820,0
|
|
20241101,181300,5251776820,17820,17820,17820,17820,0
|
|
20241101,181200,5251776820,17820,17820,17820,17820,0
|
|
20241101,181100,5251776820,17820,17820,17820,17820,0
|
|
20241101,181000,5251776820,17820,17820,17820,17820,0
|
|
20241101,180900,5251776820,17820,17820,17820,17820,0
|
|
20241101,180800,5251776820,17820,17820,17820,17820,0
|
|
20241101,180700,5251776820,17820,17820,17820,17820,0
|
|
20241101,180600,5251776820,17820,17820,17820,17820,0
|
|
20241101,180500,5251776820,17820,17820,17820,17820,0
|
|
20241101,180400,5251776820,17820,17820,17820,17820,0
|
|
20241101,180300,5251776820,17820,17820,17820,17820,0
|
|
20241101,180200,5251776820,17820,17820,17820,17820,0
|
|
20241101,180100,5251776820,17820,17820,17820,17820,0
|
|
20241101,180000,5251776820,17820,17820,17820,17820,0
|
|
20241101,175900,5251776820,17820,17820,17820,17820,0
|
|
20241101,175800,5251776820,17820,17820,17820,17820,0
|
|
20241101,175700,5251776820,17820,17820,17820,17820,0
|
|
20241101,175600,5251776820,17820,17820,17820,17820,0
|
|
20241101,175500,5251776820,17820,17820,17820,17820,0
|
|
20241101,175400,5251776820,17820,17820,17820,17820,0
|
|
20241101,175300,5251776820,17820,17820,17820,17820,0
|
|
20241101,175200,5251776820,17820,17820,17820,17820,0
|
|
20241101,175100,5251776820,17820,17820,17820,17820,0
|
|
20241101,175000,5251776820,17820,17820,17820,17820,0
|
|
20241101,174900,5251776820,17820,17820,17820,17820,0
|
|
20241101,174800,5251776820,17820,17820,17820,17820,0
|
|
20241101,174700,5251776820,17820,17820,17820,17820,0
|
|
20241101,174600,5251776820,17820,17820,17820,17820,12062
|
|
20241101,174500,5251776820,17820,17820,17820,17820,0
|
|
20241101,174400,5251776820,17820,17820,17820,17820,0
|
|
20241101,174300,5251776820,17820,17820,17820,17820,0
|
|
20241101,174200,5251776820,17820,17820,17820,17820,0
|
|
20241101,174100,5251776820,17820,17820,17820,17820,0
|
|
20241101,174000,5251776820,17820,17820,17820,17820,0
|
|
20241101,173900,5251776820,17820,17820,17820,17820,0
|
|
20241101,173800,5251776820,17820,17820,17820,17820,0
|
|
20241101,173700,5251776820,17820,17820,17820,17820,0
|
|
20241101,173600,5251776820,17820,17820,17820,17820,0
|
|
20241101,173500,5251776820,17820,17820,17820,17820,0
|
|
20241101,173400,5251776820,17820,17820,17820,17820,0
|
|
20241101,173300,5251776820,17820,17820,17820,17820,0
|
|
20241101,173200,5251776820,17820,17820,17820,17820,0
|
|
20241101,173100,5251776820,17820,17820,17820,17820,0
|
|
20241101,173000,5251776820,17820,17820,17820,17820,0
|
|
20241101,172900,5251776820,17820,17820,17820,17820,0
|
|
20241101,172800,5251776820,17820,17820,17820,17820,0
|
|
20241101,172700,5251776820,17820,17820,17820,17820,0
|
|
20241101,172600,5251776820,17820,17820,17820,17820,0
|
|
20241101,172500,5251776820,17820,17820,17820,17820,0
|
|
20241101,172400,5251776820,17820,17820,17820,17820,0
|
|
20241101,172300,5251776820,17820,17820,17820,17820,0
|
|
20241101,172200,5251776820,17820,17820,17820,17820,0
|
|
20241101,172100,5251776820,17820,17820,17820,17820,0
|
|
20241101,172000,5251776820,17820,17820,17820,17820,0
|
|
20241101,171900,5251776820,17820,17820,17820,17820,0
|
|
20241101,171800,5251776820,17820,17820,17820,17820,0
|
|
20241101,171700,5251776820,17820,17820,17820,17820,0
|
|
20241101,171600,5251776820,17820,17820,17820,17820,12062
|
|
20241101,171500,5251776820,17820,17820,17820,17820,0
|
|
20241101,171400,5251776820,17820,17820,17820,17820,0
|
|
20241101,171300,5251776820,17820,17820,17820,17820,0
|
|
20241101,171200,5251776820,17820,17820,17820,17820,0
|
|
20241101,171100,5251776820,17820,17820,17820,17820,0
|
|
20241101,171000,5251776820,17820,17820,17820,17820,0
|
|
20241101,170900,5251776820,17820,17820,17820,17820,0
|
|
20241101,170800,5251776820,17820,17820,17820,17820,0
|
|
20241101,170700,5251776820,17820,17820,17820,17820,0
|
|
20241101,170600,5251776820,17820,17820,17820,17820,0
|
|
20241101,170500,5251776820,17820,17820,17820,17820,0
|
|
20241101,170400,5251776820,17820,17820,17820,17820,0
|
|
20241101,170300,5251776820,17820,17820,17820,17820,0
|
|
20241101,170200,5251776820,17820,17820,17820,17820,0
|
|
20241101,170100,5251776820,17820,17820,17820,17820,0
|
|
20241101,170000,5251776820,17820,17820,17820,17820,0
|
|
20241101,165900,5251776820,17820,17820,17820,17820,0
|
|
20241101,165800,5251776820,17820,17820,17820,17820,0
|
|
20241101,165700,5251776820,17820,17820,17820,17820,0
|
|
20241101,165600,5251776820,17820,17820,17820,17820,0
|
|
20241101,165500,5251776820,17820,17820,17820,17820,0
|
|
20241101,165400,5251776820,17820,17820,17820,17820,0
|
|
20241101,165300,5251776820,17820,17820,17820,17820,0
|
|
20241101,165200,5251776820,17820,17820,17820,17820,0
|
|
20241101,165100,5251776820,17820,17820,17820,17820,0
|
|
20241101,165000,5251776820,17820,17820,17820,17820,0
|
|
20241101,164900,5251776820,17820,17820,17820,17820,0
|
|
20241101,164800,5251776820,17820,17820,17820,17820,0
|
|
20241101,164700,5251776820,17820,17820,17820,17820,0
|
|
20241101,164600,5251776820,17820,17820,17820,17820,12062
|
|
20241101,164500,5251776820,17820,17820,17820,17820,0
|
|
20241101,164400,5251776820,17820,17820,17820,17820,0
|
|
20241101,164300,5251776820,17820,17820,17820,17820,0
|
|
20241101,164200,5251776820,17820,17820,17820,17820,0
|
|
20241101,164100,5251776820,17820,17820,17820,17820,0
|
|
20241101,164000,5251776820,17820,17820,17820,17820,0
|
|
20241101,163900,5251776820,17820,17820,17820,17820,0
|
|
20241101,163800,5251776820,17820,17820,17820,17820,0
|
|
20241101,163700,5251776820,17820,17820,17820,17820,0
|
|
20241101,163600,5251776820,17820,17820,17820,17820,0
|
|
20241101,163500,5251776820,17820,17820,17820,17820,0
|
|
20241101,163400,5251776820,17820,17820,17820,17820,0
|
|
20241101,163300,5251776820,17820,17820,17820,17820,0
|
|
20241101,163200,5251776820,17820,17820,17820,17820,0
|
|
20241101,163100,5251776820,17820,17820,17820,17820,0
|
|
20241101,163000,5251776820,17820,17820,17820,17820,0
|
|
20241101,162900,5251776820,17820,17820,17820,17820,0
|
|
20241101,162800,5251776820,17820,17820,17820,17820,0
|
|
20241101,162700,5251776820,17820,17820,17820,17820,0
|
|
20241101,162600,5251776820,17820,17820,17820,17820,0
|
|
20241101,162500,5251776820,17820,17820,17820,17820,0
|
|
20241101,162400,5251776820,17820,17820,17820,17820,0
|
|
20241101,162300,5251776820,17820,17820,17820,17820,0
|
|
20241101,162200,5251776820,17820,17820,17820,17820,0
|
|
20241101,162100,5251776820,17820,17820,17820,17820,0
|
|
20241101,162000,5251776820,17820,17820,17820,17820,0
|
|
20241101,161900,5251776820,17820,17820,17820,17820,0
|
|
20241101,161800,5251776820,17820,17820,17820,17820,0
|
|
20241101,161700,5251776820,17820,17820,17820,17820,0
|
|
20241101,161600,5251776820,17820,17820,17820,17820,12062
|
|
20241101,161500,5251776820,17820,17820,17820,17820,0
|
|
20241101,161400,5251776820,17820,17820,17820,17820,0
|
|
20241101,161300,5251776820,17820,17820,17820,17820,0
|
|
20241101,161200,5251776820,17820,17820,17820,17820,0
|
|
20241101,161100,5251776820,17820,17820,17820,17820,0
|
|
20241101,161000,5251776820,17820,17820,17820,17820,0
|
|
20241101,160900,5251776820,17820,17820,17820,17820,0
|
|
20241101,160800,5251776820,17820,17820,17820,17820,0
|
|
20241101,160700,5251776820,17820,17820,17820,17820,0
|
|
20241101,160600,5251776820,17820,17820,17820,17820,0
|
|
20241101,160500,5251776820,17820,17820,17820,17820,0
|
|
20241101,160400,5251776820,17820,17820,17820,17820,0
|
|
20241101,160300,5251776820,17820,17820,17820,17820,0
|
|
20241101,160200,5251776820,17820,17820,17820,17820,0
|
|
20241101,160100,5251776820,17820,17820,17820,17820,0
|
|
20241101,160000,5251776820,17820,17820,17820,17820,0
|
|
20241101,155900,5251776820,17820,17820,17820,17820,0
|
|
20241101,155800,5251776820,17820,17820,17820,17820,0
|
|
20241101,155700,5251776820,17820,17820,17820,17820,0
|
|
20241101,155600,5251776820,17820,17820,17820,17820,0
|
|
20241101,155500,5251776820,17820,17820,17820,17820,0
|
|
20241101,155400,5251776820,17820,17820,17820,17820,0
|
|
20241101,155300,5251776820,17820,17820,17820,17820,0
|
|
20241101,155200,5251776820,17820,17820,17820,17820,0
|
|
20241101,155100,5251776820,17820,17820,17820,17820,0
|
|
20241101,155000,5251776820,17820,17820,17820,17820,0
|
|
20241101,154900,5251776820,17820,17820,17820,17820,0
|
|
20241101,154800,5251776820,17820,17820,17820,17820,0
|
|
20241101,154700,5251776820,17820,17820,17820,17820,0
|
|
20241101,154600,5251776820,17820,17820,17820,17820,12062
|
|
20241101,154500,5251776820,17820,17820,17820,17820,0
|
|
20241101,154400,5251776820,17820,17820,17820,17820,0
|
|
20241101,154300,5251776820,17820,17820,17820,17820,0
|
|
20241101,154200,5251776820,17820,17820,17820,17820,0
|
|
20241101,154100,5251776820,17820,17820,17820,17820,0
|
|
20241101,154000,5251776820,17820,17820,17820,17820,0
|
|
20241101,153900,5251776820,17820,17820,17820,17820,0
|
|
20241101,153800,5251776820,17820,17820,17820,17820,0
|
|
20241101,153700,5251776820,17820,17820,17820,17820,0
|
|
20241101,153600,5251776820,17820,17820,17820,17820,0
|
|
20241101,153500,5251776820,17820,17820,17820,17820,0
|
|
20241101,153400,5251776820,17820,17820,17820,17820,0
|
|
20241101,153300,5251776820,17820,17820,17820,17820,0
|
|
20241101,153200,5251776820,17820,17820,17820,17820,0
|
|
20241101,153100,5251776820,17820,17820,17820,17820,0
|
|
20241101,153000,5251776820,17820,17820,17820,17820,12062
|
|
20241101,152900,5036831980,17780,17780,17780,17780,0
|
|
20241101,152800,5036831980,17780,17780,17780,17780,0
|
|
20241101,152700,5036831980,17780,17780,17780,17780,0
|
|
20241101,152600,5036831980,17780,17780,17780,17780,0
|
|
20241101,152500,5036831980,17780,17780,17780,17780,0
|
|
20241101,152400,5036831980,17780,17780,17780,17780,0
|
|
20241101,152300,5036831980,17780,17780,17780,17780,0
|
|
20241101,152200,5036831980,17780,17780,17780,17780,0
|
|
20241101,152100,5036831980,17780,17780,17780,17780,0
|
|
20241101,152000,5036831980,17780,17780,17780,17780,0
|
|
20241101,151900,5036831980,17780,17790,17790,17780,200
|
|
20241101,151800,5033274820,17780,17780,17790,17770,931
|
|
20241101,151700,5016721690,17780,17790,17790,17780,1122
|
|
20241101,151600,4996771780,17790,17780,17800,17780,524
|
|
20241101,151500,4987454340,17780,17790,17800,17780,462
|
|
20241101,151400,4979238940,17790,17800,17800,17780,385
|
|
20241101,151300,4972391520,17780,17790,17790,17770,1042
|
|
20241101,151200,4953861690,17790,17800,17800,17790,338
|
|
20241101,151100,4947848500,17790,17780,17800,17780,681
|
|
20241101,151000,4935737660,17790,17800,17800,17780,131
|
|
20241101,150900,4933407920,17800,17780,17800,17780,297
|
|
20241101,150800,4928125570,17790,17770,17790,17770,570
|
|
20241101,150700,4917992300,17770,17780,17780,17770,520
|
|
20241101,150600,4908750360,17780,17780,17800,17780,187
|
|
20241101,150500,4905424600,17770,17780,17790,17770,789
|
|
20241101,150400,4891400750,17770,17770,17780,17770,1667
|
|
20241101,150300,4861771660,17770,17800,17800,17770,2958
|
|
20241101,150200,4809144290,17810,17800,17810,17800,534
|
|
20241101,150100,4799638280,17810,17810,17810,17800,227
|
|
20241101,150000,4795596940,17810,17800,17810,17800,1336
|
|
20241101,145900,4771814970,17810,17810,17810,17800,100
|
|
20241101,145800,4770033990,17810,17810,17810,17800,213
|
|
20241101,145700,4766240470,17810,17820,17820,17800,767
|
|
20241101,145600,4752582040,17820,17810,17820,17810,78
|
|
20241101,145500,4751192480,17810,17820,17830,17810,303
|
|
20241101,145400,4745792680,17820,17820,17830,17810,397
|
|
20241101,145300,4738720590,17820,17840,17840,17820,1647
|
|
20241101,145200,4709341710,17840,17850,17850,17840,193
|
|
20241101,145100,4705898580,17850,17850,17870,17850,180
|
|
20241101,145000,4702684710,17850,17850,17860,17840,101
|
|
20241101,144900,4700881990,17850,17850,17850,17850,39
|
|
20241101,144800,4700185840,17850,17860,17860,17840,209
|
|
20241101,144700,4696455420,17860,17870,17870,17850,136
|
|
20241101,144600,4694026910,17860,17860,17880,17860,57
|
|
20241101,144500,4693008430,17860,17850,17870,17850,289
|
|
20241101,144400,4687848620,17850,17880,17890,17850,4648
|
|
20241101,144300,4604792490,17880,17890,17890,17870,209
|
|
20241101,144200,4601055510,17880,17870,17880,17870,243
|
|
20241101,144100,4596710690,17880,17880,17890,17880,162
|
|
20241101,144000,4593814050,17890,17890,17890,17880,35
|
|
20241101,143900,4593187910,17890,17870,17890,17870,148
|
|
20241101,143800,4590542350,17870,17870,17870,17860,631
|
|
20241101,143700,4579266440,17870,17900,17900,17870,1389
|
|
20241101,143600,4554427600,17900,17910,17910,17890,221
|
|
20241101,143500,4550471130,17910,17910,17910,17900,112
|
|
20241101,143400,4548465260,17900,17910,17910,17890,252
|
|
20241101,143300,4543953730,17920,17910,17920,17900,63
|
|
20241101,143200,4542825790,17910,17910,17920,17900,142
|
|
20241101,143100,4540282100,17910,17890,17910,17880,1257
|
|
20241101,143000,4517793610,17890,17880,17890,17880,192
|
|
20241101,142900,4514358790,17890,17890,17890,17880,79
|
|
20241101,142800,4512945800,17890,17870,17890,17870,228
|
|
20241101,142700,4508869650,17870,17890,17890,17870,373
|
|
20241101,142600,4502200720,17890,17880,17890,17880,102
|
|
20241101,142500,4500376720,17880,17880,17880,17870,179
|
|
20241101,142400,4497176260,17880,17880,17890,17880,171
|
|
20241101,142300,4494118560,17890,17880,17890,17880,220
|
|
20241101,142200,4490183920,17890,17890,17890,17870,39
|
|
20241101,142100,4489486580,17890,17870,17890,17870,113
|
|
20241101,142000,4487465830,17880,17870,17890,17870,98
|
|
20241101,141900,4485713230,17880,17890,17890,17880,59
|
|
20241101,141800,4484658180,17890,17890,17890,17880,80
|
|
20241101,141700,4483227300,17890,17890,17890,17880,238
|
|
20241101,141600,4478970900,17890,17890,17890,17880,51
|
|
20241101,141500,4478058560,17890,17890,17900,17880,170
|
|
20241101,141400,4475017240,17900,17880,17910,17880,649
|
|
20241101,141300,4463406440,17880,17890,17890,17880,41
|
|
20241101,141200,4462673200,17890,17880,17900,17880,112
|
|
20241101,141100,4460669220,17880,17890,17890,17870,31
|
|
20241101,141000,4460114980,17890,17910,17910,17880,14
|
|
20241101,140900,4459864540,17900,17920,17930,17800,5125
|
|
20241101,140800,4368362580,17930,17930,17930,17920,40
|
|
20241101,140700,4367645570,17930,17890,17940,17890,1046
|
|
20241101,140600,4348922190,17890,17890,17890,17880,101
|
|
20241101,140500,4347115360,17900,17900,17900,17890,89
|
|
20241101,140400,4345522370,17900,17900,17900,17890,77
|
|
20241101,140300,4344144150,17880,17890,17900,17880,112
|
|
20241101,140200,4342140200,17900,17900,17900,17890,66
|
|
20241101,140100,4340958910,17900,17900,17900,17880,749
|
|
20241101,140000,4327552260,17910,17940,17940,17910,1558
|
|
20241101,135900,4299626860,17940,17940,17950,17930,170
|
|
20241101,135800,4296577080,17940,17950,17950,17940,329
|
|
20241101,135700,4290674310,17950,17950,17950,17940,100
|
|
20241101,135600,4288879320,17950,17950,17950,17940,72
|
|
20241101,135500,4287586960,17960,17940,17960,17940,89
|
|
20241101,135400,4285989070,17960,17960,17960,17940,603
|
|
20241101,135300,4275161720,17960,17950,17960,17930,114
|
|
20241101,135200,4273114950,17950,17950,17950,17940,162
|
|
20241101,135100,4270207680,17950,17950,17970,17930,182
|
|
20241101,135000,4266941030,17940,17920,17950,17920,237
|
|
20241101,134900,4262689350,17930,17920,17970,17910,1089
|
|
20241101,134800,4243165530,17910,17890,17910,17890,1112
|
|
20241101,134700,4223256850,17890,17880,17890,17880,25
|
|
20241101,134600,4222809710,17880,17880,17880,17880,106
|
|
20241101,134500,4220914430,17890,17890,17900,17890,79
|
|
20241101,134400,4219500450,17900,17880,17900,17880,154
|
|
20241101,134300,4216745180,17880,17880,17880,17870,101
|
|
20241101,134200,4214939430,17880,17880,17890,17880,121
|
|
20241101,134100,4212775380,17890,17880,17890,17870,767
|
|
20241101,134000,4199060930,17890,17890,17890,17880,813
|
|
20241101,133900,4184523000,17880,17890,17890,17880,131
|
|
20241101,133800,4182179520,17890,17890,17900,17880,61
|
|
20241101,133700,4181088360,17890,17890,17900,17890,117
|
|
20241101,133600,4178994910,17890,17890,17900,17880,842
|
|
20241101,133500,4163931870,17900,17890,17900,17890,103
|
|
20241101,133400,4162088220,17890,17900,17900,17890,138
|
|
20241101,133300,4159618090,17900,17900,17900,17890,61
|
|
20241101,133200,4158526310,17910,17900,17910,17890,160
|
|
20241101,133100,4155661930,17900,17900,17910,17890,111
|
|
20241101,133000,4153674830,17900,17900,17910,17900,137
|
|
20241101,132900,4151222220,17910,17900,17910,17900,100
|
|
20241101,132800,4149431370,17910,17890,17910,17890,188
|
|
20241101,132700,4146064860,17900,17910,17910,17890,161
|
|
20241101,132600,4143182850,17910,17900,17920,17890,195
|
|
20241101,132500,4139691350,17900,17890,17900,17890,122
|
|
20241101,132400,4137508330,17900,17890,17900,17890,351
|
|
20241101,132300,4131228210,17890,17920,17930,17890,4564
|
|
20241101,132200,4049500870,17930,17940,17940,17920,221
|
|
20241101,132100,4045538370,17940,17930,17950,17930,151
|
|
20241101,132000,4042830490,17930,17920,17930,17920,38
|
|
20241101,131900,4042149260,17930,17950,17960,17930,859
|
|
20241101,131800,4026740090,17950,17950,17950,17940,176
|
|
20241101,131700,4023581010,17950,17940,17950,17940,31
|
|
20241101,131600,4023024660,17950,17930,17950,17930,111
|
|
20241101,131500,4021032960,17940,17940,17940,17930,110
|
|
20241101,131400,4019059670,17940,17920,17940,17920,329
|
|
20241101,131300,4013160520,17920,17930,17930,17920,266
|
|
20241101,131200,4008391170,17930,17930,17940,17920,123
|
|
20241101,131100,4006185630,17930,17940,17940,17930,847
|
|
20241101,131000,3990998620,17940,17940,17940,17930,751
|
|
20241101,130900,3977525750,17940,17950,17950,17940,69
|
|
20241101,130800,3976287360,17950,17960,17960,17950,254
|
|
20241101,130700,3971726540,17950,17960,17960,17950,92
|
|
20241101,130600,3970074390,17960,17950,17960,17950,20
|
|
20241101,130500,3969715280,17950,17950,17970,17950,217
|
|
20241101,130400,3965818020,17950,17960,17960,17940,731
|
|
20241101,130300,3952696550,17960,17960,17970,17950,320
|
|
20241101,130200,3946949080,17960,17960,17960,17950,162
|
|
20241101,130100,3944039670,17960,17960,17960,17960,11
|
|
20241101,130000,3943842110,17980,17960,17980,17950,292
|
|
20241101,125900,3938597160,17960,17960,17960,17950,75
|
|
20241101,125800,3937250420,17960,17960,17960,17950,279
|
|
20241101,125700,3932240160,17970,17980,17990,17960,273
|
|
20241101,125600,3927334170,17980,17980,17980,17970,167
|
|
20241101,125500,3924331640,17990,17990,17990,17980,117
|
|
20241101,125400,3922226980,17980,17980,17990,17970,131
|
|
20241101,125300,3919871610,17990,17990,17990,17980,80
|
|
20241101,125200,3918432640,17990,17980,17990,17980,178
|
|
20241101,125100,3915231030,17970,17970,17990,17960,218
|
|
20241101,125000,3911311680,17970,17980,17980,17970,31
|
|
20241101,124900,3910754520,17970,17980,17990,17970,200
|
|
20241101,124800,3907156930,17990,17990,17990,17970,152
|
|
20241101,124700,3904425250,17980,17970,17990,17970,89
|
|
20241101,124600,3902825090,17980,17960,17980,17950,319
|
|
20241101,124500,3897097910,17950,17990,17990,17950,904
|
|
20241101,124400,3880860710,17980,17980,17990,17970,215
|
|
20241101,124300,3876993910,17980,17980,17980,17970,50
|
|
20241101,124200,3876095150,17970,17970,17980,17970,138
|
|
20241101,124100,3873614840,17970,17970,17970,17960,111
|
|
20241101,124000,3871620340,17970,17980,17980,17960,72
|
|
20241101,123900,3870326190,17970,17970,17980,17970,137
|
|
20241101,123800,3867863400,17970,17960,17980,17950,207
|
|
20241101,123700,3864142840,17970,17980,17980,17960,266
|
|
20241101,123600,3859364260,17970,17980,17980,17960,96
|
|
20241101,123500,3857638830,17970,17970,17970,17960,60
|
|
20241101,123400,3856560710,17960,17970,18000,17960,114
|
|
20241101,123300,3854511930,17960,17970,17990,17960,380
|
|
20241101,123200,3847682850,17960,17980,17980,17950,474
|
|
20241101,123100,3839170080,17990,17980,17990,17970,85
|
|
20241101,123000,3837641720,17980,17980,18000,17970,166
|
|
20241101,122900,3834656950,17980,17990,18000,17980,151
|
|
20241101,122800,3831940510,18000,17990,18000,17970,159
|
|
20241101,122700,3829081230,17980,17990,17990,17980,192
|
|
20241101,122600,3825629060,17980,17990,18010,17980,381
|
|
20241101,122500,3818773150,17990,18010,18010,17990,554
|
|
20241101,122400,3808798640,18010,18010,18020,18010,41
|
|
20241101,122300,3808060040,18020,18020,18020,18010,186
|
|
20241101,122200,3804708710,18020,18000,18020,18000,137
|
|
20241101,122100,3802240540,18010,18000,18010,18000,237
|
|
20241101,122000,3797972640,18010,18020,18020,18010,176
|
|
20241101,121900,3794802680,18010,18020,18060,18010,274
|
|
20241101,121800,3789864910,18020,18030,18040,18020,110
|
|
20241101,121700,3787881770,18020,18040,18040,18020,164
|
|
20241101,121600,3784925080,18030,18040,18050,18020,170
|
|
20241101,121500,3781859620,18040,18040,18050,18030,127
|
|
20241101,121400,3779568400,18050,18050,18060,18050,507
|
|
20241101,121300,3770415980,18050,18050,18060,18040,213
|
|
20241101,121200,3766571440,18040,18040,18050,18040,795
|
|
20241101,121100,3752221850,18050,18020,18050,18020,994
|
|
20241101,121000,3734292270,18020,18020,18030,18020,120
|
|
20241101,120900,3732129560,18030,18010,18030,18010,80
|
|
20241101,120800,3730688000,18010,18020,18030,18010,78
|
|
20241101,120700,3729282870,18020,18000,18030,17990,68
|
|
20241101,120600,3728058290,18000,18000,18030,18000,681
|
|
20241101,120500,3715786680,18000,18000,18000,17990,214
|
|
20241101,120400,3711934710,18000,18000,18010,18000,80
|
|
20241101,120300,3710494230,18010,18010,18020,18000,232
|
|
20241101,120200,3706316710,18010,17980,18010,17980,312
|
|
20241101,120100,3700700850,17980,17990,17990,17980,77
|
|
20241101,120000,3699315750,18000,17950,18010,17950,2962
|
|
20241101,115900,3646003570,17950,17950,17960,17950,289
|
|
20241101,115800,3640815370,17960,17960,17960,17950,236
|
|
20241101,115700,3636578190,17960,17950,17960,17950,190
|
|
20241101,115600,3633166560,17950,17950,17970,17950,205
|
|
20241101,115500,3629485710,17950,17950,17970,17950,251
|
|
20241101,115400,3624978710,17960,17960,17980,17950,187
|
|
20241101,115300,3621620050,17960,17970,17970,17950,262
|
|
20241101,115200,3616914730,17970,17960,17970,17950,180
|
|
20241101,115100,3613682420,17950,17960,17970,17950,415
|
|
20241101,115000,3606232410,17970,17960,17970,17950,236
|
|
20241101,114900,3601992620,17960,17970,17980,17950,154
|
|
20241101,114800,3599226120,17970,17970,17980,17960,187
|
|
20241101,114700,3595866170,17980,17970,18000,17950,247
|
|
20241101,114600,3591426980,17980,17990,17990,17950,218
|
|
20241101,114500,3587509000,17960,17980,18000,17960,762
|
|
20241101,114400,3573806870,17990,17950,17990,17940,364
|
|
20241101,114300,3567262490,17960,17970,17970,17950,540
|
|
20241101,114200,3557564100,17960,17970,17990,17940,175
|
|
20241101,114100,3554421360,17970,17950,17980,17940,296
|
|
20241101,114000,3549105310,17950,17970,17990,17950,178
|
|
20241101,113900,3545908120,17960,17950,17980,17950,383
|
|
20241101,113800,3539027860,17950,17950,17990,17950,188
|
|
20241101,113700,3535650050,17950,17960,17990,17950,271
|
|
20241101,113600,3530782610,17950,17970,17990,17950,57
|
|
20241101,113500,3529759190,17960,17960,18000,17950,254
|
|
20241101,113400,3525196560,17950,17960,17980,17950,314
|
|
20241101,113300,3519555320,17990,17970,18000,17950,189
|
|
20241101,113200,3516160590,17970,17970,17970,17960,249
|
|
20241101,113100,3511688350,17960,17970,18000,17950,767
|
|
20241101,113000,3497908500,17970,17990,17990,17960,215
|
|
20241101,112900,3494045510,17990,17980,17990,17930,896
|
|
20241101,112800,3477948180,17970,17990,18000,17970,101
|
|
20241101,112700,3476131770,17990,18010,18020,17980,213
|
|
20241101,112600,3472298030,18020,17980,18030,17970,1580
|
|
20241101,112500,3443840560,17970,17980,18000,17970,330
|
|
20241101,112400,3437907100,17990,18010,18020,17990,212
|
|
20241101,112300,3434089960,18010,18010,18020,18000,257
|
|
20241101,112200,3429461390,18020,18010,18020,17980,637
|
|
20241101,112100,3417987550,18010,17980,18010,17980,762
|
|
20241101,112000,3404273570,17980,18000,18010,17980,476
|
|
20241101,111900,3395712990,18010,18040,18040,17980,410
|
|
20241101,111800,3388326370,18040,17990,18040,17970,660
|
|
20241101,111700,3376449760,17990,18000,18020,17980,1205
|
|
20241101,111600,3354778740,18010,18020,18020,17990,244
|
|
20241101,111500,3350385440,18020,18020,18020,18000,284
|
|
20241101,111400,3345272450,18020,18050,18050,18000,1285
|
|
20241101,111300,3322111620,18040,18050,18080,18030,175
|
|
20241101,111200,3318953180,18040,18040,18060,18030,136
|
|
20241101,111100,3316499420,18040,18040,18060,18030,241
|
|
20241101,111000,3312149650,18060,18050,18060,18040,2795
|
|
20241101,110900,3261700110,18050,18050,18080,18050,307
|
|
20241101,110800,3256154180,18060,18060,18080,18050,568
|
|
20241101,110700,3245895680,18060,18050,18060,18050,229
|
|
20241101,110600,3241761490,18050,18080,18090,18050,578
|
|
20241101,110500,3231319270,18070,18100,18100,18050,1727
|
|
20241101,110400,3200099690,18090,18110,18110,18090,392
|
|
20241101,110300,3193004460,18110,18120,18130,18110,401
|
|
20241101,110200,3185740270,18110,18120,18120,18110,225
|
|
20241101,110100,3181663530,18130,18120,18140,18120,406
|
|
20241101,110000,3174304660,18120,18130,18130,18110,566
|
|
20241101,105900,3164047990,18130,18130,18140,18120,229
|
|
20241101,105800,3159897220,18150,18130,18150,18120,820
|
|
20241101,105700,3145022140,18130,18120,18140,18120,545
|
|
20241101,105600,3135143490,18130,18130,18140,18120,713
|
|
20241101,105500,3122218290,18140,18130,18140,18130,307
|
|
20241101,105400,3116651050,18140,18140,18150,18140,433
|
|
20241101,105300,3108795460,18140,18140,18150,18140,489
|
|
20241101,105200,3099924400,18140,18140,18150,18140,566
|
|
20241101,105100,3089656090,18150,18130,18150,18120,514
|
|
20241101,105000,3080337840,18130,18140,18150,18120,1124
|
|
20241101,104900,3059943370,18150,18160,18170,18140,483
|
|
20241101,104800,3051173420,18160,18150,18170,18140,1713
|
|
20241101,104700,3020074890,18150,18160,18160,18140,534
|
|
20241101,104600,3010381110,18160,18160,18170,18160,586
|
|
20241101,104500,2999737910,18170,18120,18170,18120,5133
|
|
20241101,104400,2906602650,18110,18100,18110,18100,529
|
|
20241101,104300,2897024860,18100,18120,18130,18100,1475
|
|
20241101,104200,2870304720,18130,18110,18130,18110,733
|
|
20241101,104100,2857024800,18120,18120,18130,18100,1348
|
|
20241101,104000,2832604930,18120,18120,18150,18120,4054
|
|
20241101,103900,2759075830,18130,18070,18130,18060,10865
|
|
20241101,103800,2562472930,18070,18040,18070,18040,2131
|
|
20241101,103700,2523986430,18040,18050,18060,18040,530
|
|
20241101,103600,2514419850,18050,18020,18080,18020,7806
|
|
20241101,103500,2373554480,18010,18020,18030,17980,845
|
|
20241101,103400,2358327340,18020,17960,18020,17950,3896
|
|
20241101,103300,2288201930,17950,17960,17960,17950,316
|
|
20241101,103200,2282527590,17950,17960,17980,17950,506
|
|
20241101,103100,2273437690,17960,17960,17960,17950,283
|
|
20241101,103000,2268356830,17960,17960,17980,17950,319
|
|
20241101,102900,2262627220,17960,17950,17970,17940,618
|
|
20241101,102800,2251528810,17940,17940,17970,17940,499
|
|
20241101,102700,2242571650,17940,17940,17960,17940,833
|
|
20241101,102600,2227615740,17940,17940,17950,17940,403
|
|
20241101,102500,2220384420,17950,17960,17960,17940,1156
|
|
20241101,102400,2199636370,17950,17960,17970,17950,516
|
|
20241101,102300,2190368640,17960,17970,17980,17960,734
|
|
20241101,102200,2177180850,17970,17970,17980,17970,211
|
|
20241101,102100,2173389110,17970,17970,17980,17970,664
|
|
20241101,102000,2161456150,17960,17940,17970,17940,763
|
|
20241101,101900,2147756410,17940,17980,17990,17940,2268
|
|
20241101,101800,2107005010,17980,17980,17990,17980,444
|
|
20241101,101700,2099021610,17990,18000,18000,17980,543
|
|
20241101,101600,2089253400,18000,17980,18000,17980,785
|
|
20241101,101500,2075133130,17980,17980,17990,17970,651
|
|
20241101,101400,2063428800,17990,17990,17990,17980,439
|
|
20241101,101300,2055534880,17990,17980,18000,17980,1181
|
|
20241101,101200,2034291450,17980,18000,18000,17980,916
|
|
20241101,101100,2017810840,17990,17950,18010,17950,4802
|
|
20241101,101000,1931420550,17950,17960,17960,17940,1352
|
|
20241101,100900,1907152710,17960,17980,17980,17960,1195
|
|
20241101,100800,1885686010,17980,17950,17980,17940,2960
|
|
20241101,100700,1832530750,17950,17950,17950,17930,777
|
|
20241101,100600,1818586990,17960,17920,17970,17920,2133
|
|
20241101,100500,1780289190,17920,17930,17940,17920,359
|
|
20241101,100400,1773852270,17930,17960,17960,17930,653
|
|
20241101,100300,1762132980,17950,17950,17960,17920,2114
|
|
20241101,100200,1724198830,17940,17910,17940,17900,1498
|
|
20241101,100100,1697351890,17910,17910,17910,17900,198
|
|
20241101,100000,1693807250,17900,17910,17910,17890,582
|
|
20241101,095900,1683389560,17900,17880,17920,17880,3479
|
|
20241101,095800,1621101440,17900,17830,17900,17830,1334
|
|
20241101,095700,1597276470,17830,17830,17840,17820,322
|
|
20241101,095600,1591535330,17840,17820,17840,17820,602
|
|
20241101,095500,1580805550,17820,17820,17830,17820,363
|
|
20241101,095400,1574335920,17830,17820,17850,17820,305
|
|
20241101,095300,1568899210,17820,17840,17850,17820,310
|
|
20241101,095200,1563371710,17840,17800,17850,17800,1472
|
|
20241101,095100,1537142890,17800,17780,17800,17770,612
|
|
20241101,095000,1526263060,17780,17790,17800,17780,561
|
|
20241101,094900,1516282110,17800,17800,17800,17790,296
|
|
20241101,094800,1511015370,17790,17810,17820,17790,1060
|
|
20241101,094700,1492144260,17810,17780,17810,17780,590
|
|
20241101,094600,1481642030,17770,17790,17810,17770,749
|
|
20241101,094500,1468320590,17790,17800,17810,17790,485
|
|
20241101,094400,1459688410,17800,17800,17810,17790,1117
|
|
20241101,094300,1439806750,17810,17800,17810,17790,322
|
|
20241101,094200,1434076640,17790,17770,17810,17770,392
|
|
20241101,094100,1427103690,17780,17790,17790,17780,953
|
|
20241101,094000,1410157550,17790,17780,17810,17770,1273
|
|
20241101,093900,1387501440,17770,17790,17790,17770,819
|
|
20241101,093800,1372940830,17780,17810,17810,17780,549
|
|
20241101,093700,1363170400,17820,17880,17880,17810,2487
|
|
20241101,093600,1318808450,17880,17880,17880,17860,233
|
|
20241101,093500,1314646390,17880,17870,17900,17850,877
|
|
20241101,093400,1298979380,17860,17870,17870,17850,1035
|
|
20241101,093300,1280490940,17880,17880,17890,17870,325
|
|
20241101,093200,1274678770,17870,17870,17890,17870,360
|
|
20241101,093100,1268242160,17880,17870,17890,17870,450
|
|
20241101,093000,1260199580,17880,17880,17880,17870,197
|
|
20241101,092900,1256678220,17870,17850,17890,17840,1135
|
|
20241101,092800,1236409790,17860,17870,17870,17850,218
|
|
20241101,092700,1232517160,17860,17850,17870,17840,202
|
|
20241101,092600,1228910540,17850,17840,17870,17830,1089
|
|
20241101,092500,1209476300,17830,17810,17830,17810,594
|
|
20241101,092400,1198890070,17810,17810,17810,17800,788
|
|
20241101,092300,1184855990,17830,17820,17840,17800,2308
|
|
20241101,092200,1143734390,17860,17850,17870,17820,2890
|
|
20241101,092100,1092168850,17850,17880,17910,17850,918
|
|
20241101,092000,1075766980,17880,17950,17950,17860,3646
|
|
20241101,091900,1010468670,17950,17950,17960,17930,1390
|
|
20241101,091800,985527950,17960,17960,17970,17950,555
|
|
20241101,091700,975562210,17980,18000,18000,17950,1984
|
|
20241101,091600,939893780,18000,17940,18040,17940,8033
|
|
20241101,091500,795345750,17930,17950,17970,17910,1893
|
|
20241101,091400,761372890,17940,17930,17950,17890,2843
|
|
20241101,091300,710415910,17950,17850,17980,17850,8905
|
|
20241101,091200,550894080,17850,17810,17890,17810,2131
|
|
20241101,091100,512847360,17790,17750,17820,17730,4813
|
|
20241101,091000,427251970,17730,17700,17750,17700,1370
|
|
20241101,090900,402955480,17680,17610,17680,17610,419
|
|
20241101,090800,395561870,17610,17600,17630,17600,360
|
|
20241101,090700,389221890,17610,17590,17620,17580,953
|
|
20241101,090600,372446430,17580,17570,17580,17560,1625
|
|
20241101,090500,343902770,17560,17560,17560,17540,3003
|
|
20241101,090400,291194520,17550,17530,17550,17520,2751
|
|
20241101,090300,242976080,17530,17530,17560,17510,3881
|
|
20241101,090200,174934410,17520,17560,17570,17520,2883
|
|
20241101,090100,124378160,17530,17610,17630,17530,4332
|
|
20241101,090000,48231450,17610,17770,17770,17610,2724
|