590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,184700,6321058480,17700,17700,17700,17700,8029
|
|
20241104,184600,6321058480,17700,17700,17700,17700,0
|
|
20241104,184500,6321058480,17700,17700,17700,17700,0
|
|
20241104,184400,6321058480,17700,17700,17700,17700,0
|
|
20241104,184300,6321058480,17700,17700,17700,17700,0
|
|
20241104,184200,6321058480,17700,17700,17700,17700,0
|
|
20241104,184100,6321058480,17700,17700,17700,17700,0
|
|
20241104,184000,6321058480,17700,17700,17700,17700,0
|
|
20241104,183900,6321058480,17700,17700,17700,17700,0
|
|
20241104,183800,6321058480,17700,17700,17700,17700,0
|
|
20241104,183700,6321058480,17700,17700,17700,17700,0
|
|
20241104,183600,6321058480,17700,17700,17700,17700,0
|
|
20241104,183500,6321058480,17700,17700,17700,17700,0
|
|
20241104,183400,6321058480,17700,17700,17700,17700,0
|
|
20241104,183300,6321058480,17700,17700,17700,17700,0
|
|
20241104,183200,6321058480,17700,17700,17700,17700,0
|
|
20241104,183100,6321058480,17700,17700,17700,17700,0
|
|
20241104,183000,6321058480,17700,17700,17700,17700,0
|
|
20241104,182900,6321058480,17700,17700,17700,17700,0
|
|
20241104,182800,6321058480,17700,17700,17700,17700,0
|
|
20241104,182700,6321058480,17700,17700,17700,17700,0
|
|
20241104,182600,6321058480,17700,17700,17700,17700,0
|
|
20241104,182500,6321058480,17700,17700,17700,17700,0
|
|
20241104,182400,6321058480,17700,17700,17700,17700,0
|
|
20241104,182300,6321058480,17700,17700,17700,17700,0
|
|
20241104,182200,6321058480,17700,17700,17700,17700,0
|
|
20241104,182100,6321058480,17700,17700,17700,17700,0
|
|
20241104,182000,6321058480,17700,17700,17700,17700,0
|
|
20241104,181900,6321058480,17700,17700,17700,17700,0
|
|
20241104,181800,6321058480,17700,17700,17700,17700,0
|
|
20241104,181700,6321058480,17700,17700,17700,17700,8029
|
|
20241104,181600,6321058480,17700,17700,17700,17700,0
|
|
20241104,181500,6321058480,17700,17700,17700,17700,0
|
|
20241104,181400,6321058480,17700,17700,17700,17700,0
|
|
20241104,181300,6321058480,17700,17700,17700,17700,0
|
|
20241104,181200,6321058480,17700,17700,17700,17700,0
|
|
20241104,181100,6321058480,17700,17700,17700,17700,0
|
|
20241104,181000,6321058480,17700,17700,17700,17700,0
|
|
20241104,180900,6321058480,17700,17700,17700,17700,0
|
|
20241104,180800,6321058480,17700,17700,17700,17700,0
|
|
20241104,180700,6321058480,17700,17700,17700,17700,0
|
|
20241104,180600,6321058480,17700,17700,17700,17700,0
|
|
20241104,180500,6321058480,17700,17700,17700,17700,0
|
|
20241104,180400,6321058480,17700,17700,17700,17700,0
|
|
20241104,180300,6321058480,17700,17700,17700,17700,0
|
|
20241104,180200,6321058480,17700,17700,17700,17700,0
|
|
20241104,180100,6321058480,17700,17700,17700,17700,0
|
|
20241104,180000,6321058480,17700,17700,17700,17700,0
|
|
20241104,175900,6321058480,17700,17700,17700,17700,0
|
|
20241104,175800,6321058480,17700,17700,17700,17700,0
|
|
20241104,175700,6321058480,17700,17700,17700,17700,0
|
|
20241104,175600,6321058480,17700,17700,17700,17700,0
|
|
20241104,175500,6321058480,17700,17700,17700,17700,0
|
|
20241104,175400,6321058480,17700,17700,17700,17700,0
|
|
20241104,175300,6321058480,17700,17700,17700,17700,0
|
|
20241104,175200,6321058480,17700,17700,17700,17700,0
|
|
20241104,175100,6321058480,17700,17700,17700,17700,0
|
|
20241104,175000,6321058480,17700,17700,17700,17700,0
|
|
20241104,174900,6321058480,17700,17700,17700,17700,0
|
|
20241104,174800,6321058480,17700,17700,17700,17700,0
|
|
20241104,174700,6321058480,17700,17700,17700,17700,8029
|
|
20241104,174600,6321058480,17700,17700,17700,17700,0
|
|
20241104,174500,6321058480,17700,17700,17700,17700,0
|
|
20241104,174400,6321058480,17700,17700,17700,17700,0
|
|
20241104,174300,6321058480,17700,17700,17700,17700,0
|
|
20241104,174200,6321058480,17700,17700,17700,17700,0
|
|
20241104,174100,6321058480,17700,17700,17700,17700,0
|
|
20241104,174000,6321058480,17700,17700,17700,17700,0
|
|
20241104,173900,6321058480,17700,17700,17700,17700,0
|
|
20241104,173800,6321058480,17700,17700,17700,17700,0
|
|
20241104,173700,6321058480,17700,17700,17700,17700,0
|
|
20241104,173600,6321058480,17700,17700,17700,17700,0
|
|
20241104,173500,6321058480,17700,17700,17700,17700,0
|
|
20241104,173400,6321058480,17700,17700,17700,17700,0
|
|
20241104,173300,6321058480,17700,17700,17700,17700,0
|
|
20241104,173200,6321058480,17700,17700,17700,17700,0
|
|
20241104,173100,6321058480,17700,17700,17700,17700,0
|
|
20241104,173000,6321058480,17700,17700,17700,17700,0
|
|
20241104,172900,6321058480,17700,17700,17700,17700,0
|
|
20241104,172800,6321058480,17700,17700,17700,17700,0
|
|
20241104,172700,6321058480,17700,17700,17700,17700,0
|
|
20241104,172600,6321058480,17700,17700,17700,17700,0
|
|
20241104,172500,6321058480,17700,17700,17700,17700,0
|
|
20241104,172400,6321058480,17700,17700,17700,17700,0
|
|
20241104,172300,6321058480,17700,17700,17700,17700,0
|
|
20241104,172200,6321058480,17700,17700,17700,17700,0
|
|
20241104,172100,6321058480,17700,17700,17700,17700,0
|
|
20241104,172000,6321058480,17700,17700,17700,17700,0
|
|
20241104,171900,6321058480,17700,17700,17700,17700,0
|
|
20241104,171800,6321058480,17700,17700,17700,17700,0
|
|
20241104,171700,6321058480,17700,17700,17700,17700,8029
|
|
20241104,171600,6321058480,17700,17700,17700,17700,0
|
|
20241104,171500,6321058480,17700,17700,17700,17700,0
|
|
20241104,171400,6321058480,17700,17700,17700,17700,0
|
|
20241104,171300,6321058480,17700,17700,17700,17700,0
|
|
20241104,171200,6321058480,17700,17700,17700,17700,0
|
|
20241104,171100,6321058480,17700,17700,17700,17700,0
|
|
20241104,171000,6321058480,17700,17700,17700,17700,0
|
|
20241104,170900,6321058480,17700,17700,17700,17700,0
|
|
20241104,170800,6321058480,17700,17700,17700,17700,0
|
|
20241104,170700,6321058480,17700,17700,17700,17700,0
|
|
20241104,170600,6321058480,17700,17700,17700,17700,0
|
|
20241104,170500,6321058480,17700,17700,17700,17700,0
|
|
20241104,170400,6321058480,17700,17700,17700,17700,0
|
|
20241104,170300,6321058480,17700,17700,17700,17700,0
|
|
20241104,170200,6321058480,17700,17700,17700,17700,0
|
|
20241104,170100,6321058480,17700,17700,17700,17700,0
|
|
20241104,170000,6321058480,17700,17700,17700,17700,0
|
|
20241104,165900,6321058480,17700,17700,17700,17700,0
|
|
20241104,165800,6321058480,17700,17700,17700,17700,0
|
|
20241104,165700,6321058480,17700,17700,17700,17700,0
|
|
20241104,165600,6321058480,17700,17700,17700,17700,0
|
|
20241104,165500,6321058480,17700,17700,17700,17700,0
|
|
20241104,165400,6321058480,17700,17700,17700,17700,0
|
|
20241104,165300,6321058480,17700,17700,17700,17700,0
|
|
20241104,165200,6321058480,17700,17700,17700,17700,0
|
|
20241104,165100,6321058480,17700,17700,17700,17700,0
|
|
20241104,165000,6321058480,17700,17700,17700,17700,0
|
|
20241104,164900,6321058480,17700,17700,17700,17700,0
|
|
20241104,164800,6321058480,17700,17700,17700,17700,0
|
|
20241104,164700,6321058480,17700,17700,17700,17700,8029
|
|
20241104,164600,6321058480,17700,17700,17700,17700,0
|
|
20241104,164500,6321058480,17700,17700,17700,17700,0
|
|
20241104,164400,6321058480,17700,17700,17700,17700,0
|
|
20241104,164300,6321058480,17700,17700,17700,17700,0
|
|
20241104,164200,6321058480,17700,17700,17700,17700,0
|
|
20241104,164100,6321058480,17700,17700,17700,17700,0
|
|
20241104,164000,6321058480,17700,17700,17700,17700,0
|
|
20241104,163900,6321058480,17700,17700,17700,17700,0
|
|
20241104,163800,6321058480,17700,17700,17700,17700,0
|
|
20241104,163700,6321058480,17700,17700,17700,17700,0
|
|
20241104,163600,6321058480,17700,17700,17700,17700,0
|
|
20241104,163500,6321058480,17700,17700,17700,17700,0
|
|
20241104,163400,6321058480,17700,17700,17700,17700,0
|
|
20241104,163300,6321058480,17700,17700,17700,17700,0
|
|
20241104,163200,6321058480,17700,17700,17700,17700,0
|
|
20241104,163100,6321058480,17700,17700,17700,17700,0
|
|
20241104,163000,6321058480,17700,17700,17700,17700,0
|
|
20241104,162900,6321058480,17700,17700,17700,17700,0
|
|
20241104,162800,6321058480,17700,17700,17700,17700,0
|
|
20241104,162700,6321058480,17700,17700,17700,17700,0
|
|
20241104,162600,6321058480,17700,17700,17700,17700,0
|
|
20241104,162500,6321058480,17700,17700,17700,17700,0
|
|
20241104,162400,6321058480,17700,17700,17700,17700,0
|
|
20241104,162300,6321058480,17700,17700,17700,17700,0
|
|
20241104,162200,6321058480,17700,17700,17700,17700,0
|
|
20241104,162100,6321058480,17700,17700,17700,17700,0
|
|
20241104,162000,6321058480,17700,17700,17700,17700,0
|
|
20241104,161900,6321058480,17700,17700,17700,17700,0
|
|
20241104,161800,6321058480,17700,17700,17700,17700,0
|
|
20241104,161700,6321058480,17700,17700,17700,17700,8029
|
|
20241104,161600,6321058480,17700,17700,17700,17700,0
|
|
20241104,161500,6321058480,17700,17700,17700,17700,0
|
|
20241104,161400,6321058480,17700,17700,17700,17700,0
|
|
20241104,161300,6321058480,17700,17700,17700,17700,0
|
|
20241104,161200,6321058480,17700,17700,17700,17700,0
|
|
20241104,161100,6321058480,17700,17700,17700,17700,0
|
|
20241104,161000,6321058480,17700,17700,17700,17700,0
|
|
20241104,160900,6321058480,17700,17700,17700,17700,0
|
|
20241104,160800,6321058480,17700,17700,17700,17700,0
|
|
20241104,160700,6321058480,17700,17700,17700,17700,0
|
|
20241104,160600,6321058480,17700,17700,17700,17700,0
|
|
20241104,160500,6321058480,17700,17700,17700,17700,0
|
|
20241104,160400,6321058480,17700,17700,17700,17700,0
|
|
20241104,160300,6321058480,17700,17700,17700,17700,0
|
|
20241104,160200,6321058480,17700,17700,17700,17700,0
|
|
20241104,160100,6321058480,17700,17700,17700,17700,0
|
|
20241104,160000,6321058480,17700,17700,17700,17700,0
|
|
20241104,155900,6321058480,17700,17700,17700,17700,0
|
|
20241104,155800,6321058480,17700,17700,17700,17700,0
|
|
20241104,155700,6321058480,17700,17700,17700,17700,0
|
|
20241104,155600,6321058480,17700,17700,17700,17700,0
|
|
20241104,155500,6321058480,17700,17700,17700,17700,0
|
|
20241104,155400,6321058480,17700,17700,17700,17700,0
|
|
20241104,155300,6321058480,17700,17700,17700,17700,0
|
|
20241104,155200,6321058480,17700,17700,17700,17700,0
|
|
20241104,155100,6321058480,17700,17700,17700,17700,0
|
|
20241104,155000,6321058480,17700,17700,17700,17700,0
|
|
20241104,154900,6321058480,17700,17700,17700,17700,0
|
|
20241104,154800,6321058480,17700,17700,17700,17700,0
|
|
20241104,154700,6321058480,17700,17700,17700,17700,8029
|
|
20241104,154600,6321058480,17700,17700,17700,17700,0
|
|
20241104,154500,6321058480,17700,17700,17700,17700,0
|
|
20241104,154400,6321058480,17700,17700,17700,17700,0
|
|
20241104,154300,6321058480,17700,17700,17700,17700,0
|
|
20241104,154200,6321058480,17700,17700,17700,17700,0
|
|
20241104,154100,6321058480,17700,17700,17700,17700,0
|
|
20241104,154000,6321058480,17700,17700,17700,17700,0
|
|
20241104,153900,6321058480,17700,17700,17700,17700,0
|
|
20241104,153800,6321058480,17700,17700,17700,17700,0
|
|
20241104,153700,6321058480,17700,17700,17700,17700,0
|
|
20241104,153600,6321058480,17700,17700,17700,17700,0
|
|
20241104,153500,6321058480,17700,17700,17700,17700,0
|
|
20241104,153400,6321058480,17700,17700,17700,17700,0
|
|
20241104,153300,6321058480,17700,17700,17700,17700,0
|
|
20241104,153200,6321058480,17700,17700,17700,17700,0
|
|
20241104,153100,6321058480,17700,17700,17700,17700,0
|
|
20241104,153000,6321058480,17700,17700,17700,17700,8029
|
|
20241104,152900,6178945180,17640,17640,17640,17640,0
|
|
20241104,152800,6178945180,17640,17640,17640,17640,0
|
|
20241104,152700,6178945180,17640,17640,17640,17640,0
|
|
20241104,152600,6178945180,17640,17640,17640,17640,0
|
|
20241104,152500,6178945180,17640,17640,17640,17640,0
|
|
20241104,152400,6178945180,17640,17640,17640,17640,0
|
|
20241104,152300,6178945180,17640,17640,17640,17640,0
|
|
20241104,152200,6178945180,17640,17640,17640,17640,0
|
|
20241104,152100,6178945180,17640,17640,17640,17640,0
|
|
20241104,152000,6178945180,17640,17640,17640,17640,0
|
|
20241104,151900,6178945180,17640,17640,17640,17620,759
|
|
20241104,151800,6165568280,17630,17630,17640,17620,134
|
|
20241104,151700,6163204940,17630,17640,17650,17620,550
|
|
20241104,151600,6153507370,17630,17630,17640,17620,373
|
|
20241104,151500,6146932870,17620,17640,17640,17620,490
|
|
20241104,151400,6138296670,17630,17620,17640,17620,693
|
|
20241104,151300,6126079050,17630,17620,17640,17620,1016
|
|
20241104,151200,6108171600,17620,17620,17640,17620,620
|
|
20241104,151100,6097244110,17620,17630,17640,17620,380
|
|
20241104,151000,6090546270,17630,17630,17640,17620,557
|
|
20241104,150900,6080727800,17640,17630,17640,17620,631
|
|
20241104,150800,6069603950,17640,17630,17640,17630,609
|
|
20241104,150700,6058867210,17620,17630,17640,17620,680
|
|
20241104,150600,6046882970,17620,17630,17640,17620,600
|
|
20241104,150500,6036307410,17630,17640,17640,17630,1049
|
|
20241104,150400,6017808030,17630,17630,17640,17620,1138
|
|
20241104,150300,5997745890,17620,17620,17640,17620,1054
|
|
20241104,150200,5979164910,17620,17630,17640,17620,1084
|
|
20241104,150100,5960054920,17630,17600,17640,17600,6007
|
|
20241104,150000,5854261530,17610,17600,17610,17600,584
|
|
20241104,145900,5843980930,17600,17600,17610,17600,1034
|
|
20241104,145800,5825780930,17600,17610,17610,17600,1749
|
|
20241104,145700,5794998240,17600,17600,17610,17600,657
|
|
20241104,145600,5783434600,17600,17600,17610,17600,402
|
|
20241104,145500,5776359340,17600,17600,17610,17600,837
|
|
20241104,145400,5761627570,17610,17610,17610,17600,921
|
|
20241104,145300,5745415840,17600,17610,17620,17600,1591
|
|
20241104,145200,5717399100,17610,17610,17620,17610,2415
|
|
20241104,145100,5674870350,17620,17610,17620,17610,623
|
|
20241104,145000,5663898140,17620,17610,17620,17610,569
|
|
20241104,144900,5653877060,17610,17610,17620,17610,491
|
|
20241104,144800,5645229870,17610,17610,17630,17610,474
|
|
20241104,144700,5636881280,17610,17610,17620,17610,1060
|
|
20241104,144600,5618209390,17610,17620,17630,17610,501
|
|
20241104,144500,5609384560,17620,17620,17630,17620,511
|
|
20241104,144400,5600380630,17620,17620,17630,17620,619
|
|
20241104,144300,5589472920,17620,17630,17630,17620,533
|
|
20241104,144200,5580081070,17630,17640,17640,17620,567
|
|
20241104,144100,5570087070,17630,17620,17630,17620,547
|
|
20241104,144000,5560445110,17620,17630,17640,17620,719
|
|
20241104,143900,5547770770,17630,17630,17640,17630,197
|
|
20241104,143800,5544297370,17630,17630,17640,17630,476
|
|
20241104,143700,5535905200,17630,17630,17640,17630,402
|
|
20241104,143600,5528817800,17640,17640,17640,17630,312
|
|
20241104,143500,5523315790,17640,17630,17640,17630,318
|
|
20241104,143400,5517709150,17630,17630,17640,17630,204
|
|
20241104,143300,5514112490,17630,17640,17650,17630,486
|
|
20241104,143200,5505540650,17640,17650,17650,17640,1003
|
|
20241104,143100,5487845450,17640,17650,17660,17640,650
|
|
20241104,143000,5476373330,17660,17650,17660,17650,465
|
|
20241104,142900,5468165950,17660,17650,17660,17650,464
|
|
20241104,142800,5459975520,17650,17650,17660,17650,437
|
|
20241104,142700,5452262210,17650,17660,17660,17650,210
|
|
20241104,142600,5448555200,17660,17650,17660,17650,827
|
|
20241104,142500,5433957370,17660,17670,17670,17650,795
|
|
20241104,142400,5419917510,17660,17660,17670,17660,254
|
|
20241104,142300,5415431400,17660,17650,17670,17650,392
|
|
20241104,142200,5408508570,17650,17660,17680,17650,434
|
|
20241104,142100,5400845570,17660,17640,17660,17640,349
|
|
20241104,142000,5394688390,17640,17650,17660,17640,258
|
|
20241104,141900,5390134940,17660,17650,17680,17650,505
|
|
20241104,141800,5381213660,17650,17650,17660,17640,879
|
|
20241104,141700,5365700850,17650,17660,17660,17650,759
|
|
20241104,141600,5352304380,17660,17650,17660,17650,532
|
|
20241104,141500,5342914110,17650,17660,17660,17650,279
|
|
20241104,141400,5337989660,17650,17660,17670,17650,461
|
|
20241104,141300,5329848840,17670,17660,17670,17660,217
|
|
20241104,141200,5326016270,17660,17670,17670,17660,141
|
|
20241104,141100,5323525530,17660,17670,17670,17660,286
|
|
20241104,141000,5318474190,17670,17660,17680,17660,608
|
|
20241104,140900,5307736100,17660,17660,17680,17660,119
|
|
20241104,140800,5305634050,17680,17670,17680,17660,348
|
|
20241104,140700,5299486580,17660,17660,17680,17660,255
|
|
20241104,140600,5294983050,17660,17660,17670,17660,432
|
|
20241104,140500,5287352720,17660,17660,17670,17660,136
|
|
20241104,140400,5284950640,17670,17670,17680,17660,403
|
|
20241104,140300,5277829920,17680,17680,17680,17670,814
|
|
20241104,140200,5263445760,17670,17680,17680,17670,188
|
|
20241104,140100,5260123710,17670,17680,17680,17670,250
|
|
20241104,140000,5255705530,17670,17680,17680,17670,282
|
|
20241104,135900,5250722390,17670,17680,17690,17670,602
|
|
20241104,135800,5240077940,17690,17690,17690,17680,321
|
|
20241104,135700,5234400180,17680,17680,17690,17680,682
|
|
20241104,135600,5222341960,17680,17680,17700,17670,644
|
|
20241104,135500,5210953410,17680,17670,17680,17670,640
|
|
20241104,135400,5199643800,17670,17690,17690,17670,1061
|
|
20241104,135300,5180887760,17690,17680,17690,17670,399
|
|
20241104,135200,5173833510,17690,17670,17690,17660,1039
|
|
20241104,135100,5155469410,17670,17670,17680,17660,664
|
|
20241104,135000,5143740700,17660,17660,17680,17660,211
|
|
20241104,134900,5140013370,17680,17660,17680,17660,564
|
|
20241104,134800,5130048840,17660,17660,17670,17660,504
|
|
20241104,134700,5121147320,17660,17670,17670,17660,616
|
|
20241104,134600,5110268290,17660,17680,17680,17650,265
|
|
20241104,134500,5105588120,17680,17660,17680,17660,457
|
|
20241104,134400,5097515530,17660,17660,17670,17660,575
|
|
20241104,134300,5087359760,17660,17660,17670,17660,325
|
|
20241104,134200,5081620200,17660,17670,17680,17660,566
|
|
20241104,134100,5071619890,17670,17670,17680,17670,589
|
|
20241104,134000,5061212050,17680,17680,17690,17680,114
|
|
20241104,133900,5059196130,17670,17670,17690,17660,830
|
|
20241104,133800,5044532350,17670,17680,17680,17660,341
|
|
20241104,133700,5038507470,17670,17680,17690,17670,281
|
|
20241104,133600,5033539480,17690,17700,17710,17680,438
|
|
20241104,133500,5025790720,17700,17710,17710,17700,350
|
|
20241104,133400,5019595050,17710,17700,17710,17700,1136
|
|
20241104,133300,4999487420,17690,17690,17700,17690,260
|
|
20241104,133200,4994887940,17690,17680,17700,17680,502
|
|
20241104,133100,4986008410,17690,17690,17690,17680,207
|
|
20241104,133000,4982348360,17680,17690,17700,17680,444
|
|
20241104,132900,4974494130,17690,17700,17700,17680,1392
|
|
20241104,132800,4949870200,17690,17700,17700,17690,138
|
|
20241104,132700,4947428850,17690,17680,17690,17670,1737
|
|
20241104,132600,4916707920,17670,17680,17690,17670,365
|
|
20241104,132500,4910255290,17680,17690,17690,17680,210
|
|
20241104,132400,4906541090,17690,17680,17690,17680,422
|
|
20241104,132300,4899078440,17680,17680,17700,17670,490
|
|
20241104,132200,4890415260,17670,17680,17680,17670,351
|
|
20241104,132100,4884210930,17690,17680,17690,17680,420
|
|
20241104,132000,4876783780,17680,17680,17690,17680,225
|
|
20241104,131900,4872804790,17680,17700,17700,17680,543
|
|
20241104,131800,4863197650,17710,17680,17710,17680,836
|
|
20241104,131700,4848401830,17680,17680,17690,17670,182
|
|
20241104,131600,4845184620,17680,17690,17690,17680,534
|
|
20241104,131500,4835742280,17690,17690,17700,17690,670
|
|
20241104,131400,4823889430,17690,17690,17700,17690,494
|
|
20241104,131300,4815146420,17690,17710,17710,17690,289
|
|
20241104,131200,4810031480,17700,17710,17710,17700,588
|
|
20241104,131100,4799623300,17710,17710,17710,17700,270
|
|
20241104,131000,4794844100,17710,17710,17710,17700,244
|
|
20241104,130900,4790524000,17700,17690,17720,17690,360
|
|
20241104,130800,4784150190,17690,17700,17720,17690,859
|
|
20241104,130700,4768938940,17700,17710,17710,17700,385
|
|
20241104,130600,4762124360,17710,17690,17720,17690,521
|
|
20241104,130500,4752900060,17690,17700,17700,17690,332
|
|
20241104,130400,4747024160,17700,17690,17720,17690,1623
|
|
20241104,130300,4718286860,17690,17680,17700,17680,433
|
|
20241104,130200,4710628890,17670,17680,17700,17670,1102
|
|
20241104,130100,4691154570,17680,17680,17680,17670,253
|
|
20241104,130000,4686681930,17690,17700,17710,17690,629
|
|
20241104,125900,4675552880,17710,17720,17720,17710,1458
|
|
20241104,125800,4649731360,17710,17710,17720,17710,401
|
|
20241104,125700,4642629370,17710,17710,17730,17710,648
|
|
20241104,125600,4631151130,17720,17730,17730,17710,139
|
|
20241104,125500,4628688560,17720,17710,17720,17710,580
|
|
20241104,125400,4618413000,17710,17720,17730,17710,555
|
|
20241104,125300,4608578360,17720,17710,17730,17710,916
|
|
20241104,125200,4592348220,17710,17680,17710,17670,1926
|
|
20241104,125100,4558289110,17670,17660,17670,17660,423
|
|
20241104,125000,4550815540,17670,17660,17670,17660,331
|
|
20241104,124900,4544969980,17660,17670,17680,17660,590
|
|
20241104,124800,4534544700,17680,17680,17690,17680,439
|
|
20241104,124700,4526783110,17680,17690,17690,17680,824
|
|
20241104,124600,4512214520,17690,17680,17690,17670,582
|
|
20241104,124500,4501927910,17670,17680,17680,17670,380
|
|
20241104,124400,4495212850,17680,17690,17690,17670,787
|
|
20241104,124300,4481301820,17690,17690,17700,17680,674
|
|
20241104,124200,4469379180,17700,17700,17710,17690,1356
|
|
20241104,124100,4445379400,17710,17660,17720,17660,4320
|
|
20241104,124000,4368944200,17660,17650,17680,17650,1019
|
|
20241104,123900,4350942780,17660,17650,17660,17640,689
|
|
20241104,123800,4338777690,17660,17650,17660,17650,521
|
|
20241104,123700,4329581570,17660,17630,17660,17630,1876
|
|
20241104,123600,4296487780,17640,17640,17640,17630,126
|
|
20241104,123500,4294266150,17640,17630,17640,17620,665
|
|
20241104,123400,4282546520,17620,17640,17640,17620,270
|
|
20241104,123300,4277788760,17630,17630,17640,17620,304
|
|
20241104,123200,4272430070,17630,17630,17640,17620,185
|
|
20241104,123100,4269168900,17620,17640,17650,17620,606
|
|
20241104,123000,4258482070,17650,17650,17650,17640,246
|
|
20241104,122900,4254142160,17650,17640,17650,17630,1273
|
|
20241104,122800,4231690910,17640,17640,17640,17630,353
|
|
20241104,122700,4225467260,17640,17630,17640,17630,243
|
|
20241104,122600,4221183100,17640,17640,17640,17630,194
|
|
20241104,122500,4217762160,17630,17640,17640,17630,387
|
|
20241104,122400,4210939270,17640,17640,17640,17630,485
|
|
20241104,122300,4202385910,17640,17630,17640,17630,350
|
|
20241104,122200,4196215340,17630,17640,17640,17630,377
|
|
20241104,122100,4189568270,17630,17650,17650,17630,1987
|
|
20241104,122000,4154532690,17640,17640,17650,17640,491
|
|
20241104,121900,4145871370,17650,17630,17650,17630,975
|
|
20241104,121800,4128673430,17640,17640,17640,17630,368
|
|
20241104,121700,4122183460,17640,17640,17640,17630,518
|
|
20241104,121600,4113050320,17630,17630,17640,17630,354
|
|
20241104,121500,4106809210,17630,17640,17640,17630,202
|
|
20241104,121400,4103247050,17630,17650,17650,17630,685
|
|
20241104,121300,4091163870,17640,17640,17650,17640,525
|
|
20241104,121200,4081902450,17640,17660,17660,17640,198
|
|
20241104,121100,4078409120,17660,17650,17660,17650,584
|
|
20241104,121000,4068101170,17650,17630,17650,17630,626
|
|
20241104,120900,4057057830,17650,17640,17650,17630,624
|
|
20241104,120800,4046054350,17640,17650,17650,17640,765
|
|
20241104,120700,4032559660,17650,17640,17650,17640,501
|
|
20241104,120600,4023721800,17630,17640,17640,17630,591
|
|
20241104,120500,4013300160,17650,17640,17650,17640,415
|
|
20241104,120400,4005978320,17650,17650,17650,17640,442
|
|
20241104,120300,3998181200,17640,17650,17650,17640,308
|
|
20241104,120200,3992747160,17640,17640,17660,17640,1106
|
|
20241104,120100,3973226500,17650,17650,17650,17640,300
|
|
20241104,120000,3967934290,17650,17630,17650,17630,1200
|
|
20241104,115900,3946766520,17630,17630,17640,17630,320
|
|
20241104,115800,3941124540,17630,17640,17650,17630,510
|
|
20241104,115700,3932132540,17640,17640,17640,17630,439
|
|
20241104,115600,3924390310,17630,17630,17640,17630,360
|
|
20241104,115500,3918042790,17640,17640,17650,17640,575
|
|
20241104,115400,3907899460,17640,17650,17660,17640,639
|
|
20241104,115300,3896621670,17660,17660,17660,17650,146
|
|
20241104,115200,3894044670,17660,17670,17670,17650,791
|
|
20241104,115100,3880075630,17670,17650,17670,17640,656
|
|
20241104,115000,3868496210,17650,17650,17650,17640,308
|
|
20241104,114900,3863062240,17640,17620,17640,17620,857
|
|
20241104,114800,3847950340,17630,17620,17640,17620,474
|
|
20241104,114700,3839594760,17630,17650,17660,17620,461
|
|
20241104,114600,3831460320,17660,17660,17660,17650,638
|
|
20241104,114500,3820194560,17660,17630,17660,17630,5159
|
|
20241104,114400,3729104530,17630,17620,17630,17600,1087
|
|
20241104,114300,3709946930,17630,17610,17630,17600,1218
|
|
20241104,114200,3688492320,17610,17600,17620,17600,246
|
|
20241104,114100,3684160670,17610,17610,17620,17600,1664
|
|
20241104,114000,3654868840,17600,17600,17610,17600,316
|
|
20241104,113900,3649306950,17610,17610,17620,17610,546
|
|
20241104,113800,3639691670,17610,17600,17620,17600,242
|
|
20241104,113700,3635430250,17610,17610,17610,17600,556
|
|
20241104,113600,3625640210,17600,17600,17610,17600,714
|
|
20241104,113500,3613072870,17600,17600,17610,17600,923
|
|
20241104,113400,3596825670,17590,17590,17600,17590,360
|
|
20241104,113300,3590491660,17590,17600,17600,17590,311
|
|
20241104,113200,3585019760,17590,17600,17600,17590,1211
|
|
20241104,113100,3563712640,17590,17590,17600,17590,298
|
|
20241104,113000,3558470730,17590,17590,17600,17590,313
|
|
20241104,112900,3552963730,17590,17590,17600,17590,977
|
|
20241104,112800,3535777240,17590,17600,17600,17590,280
|
|
20241104,112700,3530851390,17590,17610,17610,17590,619
|
|
20241104,112600,3519957370,17610,17610,17610,17600,246
|
|
20241104,112500,3515626570,17600,17560,17610,17560,1301
|
|
20241104,112400,3492753350,17560,17570,17570,17560,443
|
|
20241104,112300,3484973330,17570,17570,17570,17560,409
|
|
20241104,112200,3477790190,17570,17560,17570,17550,3367
|
|
20241104,112100,3418667570,17560,17560,17570,17560,872
|
|
20241104,112000,3403354350,17570,17570,17570,17560,218
|
|
20241104,111900,3399525500,17570,17560,17570,17560,345
|
|
20241104,111800,3393466040,17570,17580,17580,17560,455
|
|
20241104,111700,3385474320,17570,17580,17580,17570,509
|
|
20241104,111600,3376529930,17580,17570,17580,17570,465
|
|
20241104,111500,3368359450,17570,17580,17580,17570,154
|
|
20241104,111400,3365653320,17570,17580,17580,17570,350
|
|
20241104,111300,3359503610,17570,17570,17580,17560,2541
|
|
20241104,111200,3314858550,17570,17580,17580,17570,606
|
|
20241104,111100,3304210700,17580,17570,17580,17570,159
|
|
20241104,111000,3301416110,17580,17590,17590,17570,880
|
|
20241104,110900,3285951470,17590,17590,17590,17580,164
|
|
20241104,110800,3283067850,17590,17580,17590,17580,611
|
|
20241104,110700,3272326390,17580,17590,17590,17570,363
|
|
20241104,110600,3265946790,17590,17580,17590,17570,304
|
|
20241104,110500,3260602470,17570,17580,17590,17570,350
|
|
20241104,110400,3254450970,17570,17570,17580,17570,334
|
|
20241104,110300,3248581700,17580,17570,17580,17570,491
|
|
20241104,110200,3239952540,17580,17580,17590,17580,438
|
|
20241104,110100,3232252290,17580,17600,17610,17560,869
|
|
20241104,110000,3216960660,17590,17580,17590,17570,1094
|
|
20241104,105900,3197729880,17580,17570,17580,17570,433
|
|
20241104,105800,3190121290,17580,17600,17600,17580,697
|
|
20241104,105700,3177863820,17590,17590,17600,17590,1676
|
|
20241104,105600,3148382790,17600,17570,17600,17570,1090
|
|
20241104,105500,3129212460,17560,17560,17570,17560,585
|
|
20241104,105400,3118939700,17570,17570,17570,17560,230
|
|
20241104,105300,3114900350,17560,17560,17570,17560,773
|
|
20241104,105200,3101326410,17550,17560,17570,17550,1746
|
|
20241104,105100,3070667250,17570,17570,17580,17570,492
|
|
20241104,105000,3062022050,17570,17570,17580,17560,261
|
|
20241104,104900,3057437410,17560,17570,17570,17560,260
|
|
20241104,104800,3052871430,17560,17580,17580,17560,391
|
|
20241104,104700,3046004320,17580,17580,17580,17570,834
|
|
20241104,104600,3031344990,17570,17590,17590,17570,250
|
|
20241104,104500,3026950910,17580,17580,17590,17570,489
|
|
20241104,104400,3018354930,17580,17590,17590,17570,1322
|
|
20241104,104300,2995119920,17590,17580,17590,17570,238
|
|
20241104,104200,2990937340,17580,17580,17590,17570,326
|
|
20241104,104100,2985207190,17570,17570,17580,17560,794
|
|
20241104,104000,2971260140,17560,17570,17570,17560,1428
|
|
20241104,103900,2946184100,17570,17570,17570,17550,852
|
|
20241104,103800,2931220700,17560,17560,17570,17550,577
|
|
20241104,103700,2921089040,17560,17570,17580,17560,728
|
|
20241104,103600,2908298570,17570,17570,17570,17560,499
|
|
20241104,103500,2899535840,17560,17570,17580,17560,1208
|
|
20241104,103400,2878313260,17580,17560,17580,17560,1140
|
|
20241104,103300,2858287400,17560,17570,17580,17560,1673
|
|
20241104,103200,2828902640,17570,17580,17580,17570,3311
|
|
20241104,103100,2770696100,17580,17590,17590,17580,385
|
|
20241104,103000,2763926620,17590,17600,17600,17590,1572
|
|
20241104,102900,2736261420,17600,17580,17610,17580,4166
|
|
20241104,102800,2662955030,17590,17590,17590,17580,487
|
|
20241104,102700,2654391400,17590,17610,17610,17580,3125
|
|
20241104,102600,2599413920,17600,17600,17610,17600,1426
|
|
20241104,102500,2574315690,17610,17590,17620,17590,2185
|
|
20241104,102400,2535839110,17590,17590,17600,17570,2202
|
|
20241104,102300,2497138320,17580,17580,17590,17580,298
|
|
20241104,102200,2491898410,17580,17580,17600,17580,4521
|
|
20241104,102100,2412378350,17570,17600,17600,17570,1355
|
|
20241104,102000,2388555590,17600,17570,17610,17560,720
|
|
20241104,101900,2375899550,17570,17570,17580,17560,542
|
|
20241104,101800,2366375590,17590,17610,17610,17570,5290
|
|
20241104,101700,2273282020,17610,17610,17620,17600,1003
|
|
20241104,101600,2255619620,17620,17610,17620,17600,318
|
|
20241104,101500,2250020610,17610,17630,17630,17610,2886
|
|
20241104,101400,2199190050,17620,17620,17630,17620,228
|
|
20241104,101300,2195172370,17630,17630,17640,17610,210
|
|
20241104,101200,2191470340,17630,17620,17630,17610,2134
|
|
20241104,101100,2153883320,17620,17620,17620,17610,1053
|
|
20241104,101000,2135329740,17620,17610,17620,17610,544
|
|
20241104,100900,2125749480,17620,17590,17620,17590,1066
|
|
20241104,100800,2106983990,17590,17570,17590,17570,615
|
|
20241104,100700,2096175450,17570,17580,17590,17570,574
|
|
20241104,100600,2086087070,17580,17580,17590,17570,119
|
|
20241104,100500,2083995900,17580,17570,17580,17570,368
|
|
20241104,100400,2077528010,17570,17560,17570,17560,376
|
|
20241104,100300,2070924520,17560,17570,17570,17560,227
|
|
20241104,100200,2066938020,17560,17560,17570,17560,161
|
|
20241104,100100,2064110780,17560,17560,17560,17550,869
|
|
20241104,100000,2048852470,17550,17560,17580,17550,960
|
|
20241104,095900,2031998680,17570,17580,17590,17570,910
|
|
20241104,095800,2016001400,17580,17610,17610,17580,1573
|
|
20241104,095700,1988317630,17610,17610,17620,17610,369
|
|
20241104,095600,1981818500,17610,17600,17620,17590,3873
|
|
20241104,095500,1913631790,17590,17580,17590,17580,644
|
|
20241104,095400,1902305530,17590,17580,17590,17570,157
|
|
20241104,095300,1899546190,17590,17580,17590,17580,244
|
|
20241104,095200,1895256410,17580,17570,17590,17570,1435
|
|
20241104,095100,1870033100,17560,17560,17570,17560,325
|
|
20241104,095000,1864325670,17560,17550,17560,17550,126
|
|
20241104,094900,1862114260,17550,17540,17550,17530,993
|
|
20241104,094800,1844703340,17540,17530,17540,17520,329
|
|
20241104,094700,1838938910,17530,17530,17530,17530,109
|
|
20241104,094600,1837028140,17520,17530,17530,17520,251
|
|
20241104,094500,1832629700,17530,17520,17550,17520,1327
|
|
20241104,094400,1809363090,17530,17510,17530,17510,984
|
|
20241104,094300,1792123510,17510,17510,17510,17500,211
|
|
20241104,094200,1788429410,17510,17510,17510,17500,563
|
|
20241104,094100,1778575800,17500,17510,17510,17500,323
|
|
20241104,094000,1772921780,17510,17520,17520,17510,70
|
|
20241104,093900,1771695700,17530,17510,17530,17500,912
|
|
20241104,093800,1755725170,17510,17540,17550,17500,4416
|
|
20241104,093700,1678400870,17540,17520,17540,17520,1365
|
|
20241104,093600,1654468570,17530,17520,17530,17520,433
|
|
20241104,093500,1646881360,17530,17520,17530,17510,254
|
|
20241104,093400,1642431220,17510,17520,17520,17510,1166
|
|
20241104,093300,1622005040,17510,17520,17520,17510,461
|
|
20241104,093200,1613932640,17520,17510,17520,17500,198
|
|
20241104,093100,1610465740,17510,17500,17510,17500,1194
|
|
20241104,093000,1589568330,17500,17500,17520,17500,1499
|
|
20241104,092900,1563332130,17500,17530,17530,17490,7848
|
|
20241104,092800,1425950380,17530,17530,17530,17510,690
|
|
20241104,092700,1413864030,17530,17520,17530,17510,723
|
|
20241104,092600,1401202500,17520,17510,17520,17500,752
|
|
20241104,092500,1388035040,17510,17520,17520,17500,1348
|
|
20241104,092400,1364430600,17530,17530,17540,17510,4725
|
|
20241104,092300,1281645270,17530,17540,17540,17530,917
|
|
20241104,092200,1265565930,17540,17540,17540,17530,1092
|
|
20241104,092100,1246416170,17520,17530,17540,17520,7829
|
|
20241104,092000,1109200700,17530,17590,17590,17520,14454
|
|
20241104,091900,855472130,17600,17610,17610,17600,398
|
|
20241104,091800,848466860,17610,17590,17610,17580,97
|
|
20241104,091700,846759670,17590,17580,17590,17560,3676
|
|
20241104,091600,782172790,17590,17620,17620,17580,9994
|
|
20241104,091500,606247400,17610,17610,17620,17610,4448
|
|
20241104,091400,527916490,17620,17630,17630,17620,2611
|
|
20241104,091300,481905380,17630,17630,17630,17600,3155
|
|
20241104,091200,426343490,17630,17650,17650,17610,3920
|
|
20241104,091100,357271850,17650,17640,17680,17640,311
|
|
20241104,091000,351775780,17620,17680,17690,17620,4245
|
|
20241104,090900,276879620,17670,17700,17710,17670,1205
|
|
20241104,090800,255558860,17700,17690,17700,17690,127
|
|
20241104,090700,253311370,17690,17700,17720,17670,633
|
|
20241104,090600,242105850,17690,17630,17690,17630,721
|
|
20241104,090500,229380650,17640,17670,17680,17640,3418
|
|
20241104,090400,169026110,17690,17730,17730,17660,3012
|
|
20241104,090300,115769950,17720,17680,17730,17680,319
|
|
20241104,090200,110123390,17700,17700,17730,17670,1107
|
|
20241104,090100,90547140,17700,17770,17780,17690,3631
|
|
20241104,090000,26139670,17770,17770,17770,17770,1471
|