628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,192500,1268207180,5130,5130,5130,5130,7450
|
|
20241101,192400,1268207180,5130,5130,5130,5130,0
|
|
20241101,192300,1268207180,5130,5130,5130,5130,0
|
|
20241101,192200,1268207180,5130,5130,5130,5130,0
|
|
20241101,192100,1268207180,5130,5130,5130,5130,0
|
|
20241101,192000,1268207180,5130,5130,5130,5130,0
|
|
20241101,191900,1268207180,5130,5130,5130,5130,0
|
|
20241101,191800,1268207180,5130,5130,5130,5130,0
|
|
20241101,191700,1268207180,5130,5130,5130,5130,0
|
|
20241101,191600,1268207180,5130,5130,5130,5130,0
|
|
20241101,191500,1268207180,5130,5130,5130,5130,0
|
|
20241101,191400,1268207180,5130,5130,5130,5130,0
|
|
20241101,191300,1268207180,5130,5130,5130,5130,0
|
|
20241101,191200,1268207180,5130,5130,5130,5130,0
|
|
20241101,191100,1268207180,5130,5130,5130,5130,0
|
|
20241101,191000,1268207180,5130,5130,5130,5130,0
|
|
20241101,190900,1268207180,5130,5130,5130,5130,0
|
|
20241101,190800,1268207180,5130,5130,5130,5130,0
|
|
20241101,190700,1268207180,5130,5130,5130,5130,0
|
|
20241101,190600,1268207180,5130,5130,5130,5130,0
|
|
20241101,190500,1268207180,5130,5130,5130,5130,0
|
|
20241101,190400,1268207180,5130,5130,5130,5130,0
|
|
20241101,190300,1268207180,5130,5130,5130,5130,0
|
|
20241101,190200,1268207180,5130,5130,5130,5130,0
|
|
20241101,190100,1268207180,5130,5130,5130,5130,0
|
|
20241101,190000,1268207180,5130,5130,5130,5130,0
|
|
20241101,185900,1268207180,5130,5130,5130,5130,0
|
|
20241101,185800,1268207180,5130,5130,5130,5130,0
|
|
20241101,185700,1268207180,5130,5130,5130,5130,0
|
|
20241101,185600,1268207180,5130,5130,5130,5130,0
|
|
20241101,185500,1268207180,5130,5130,5130,5130,7450
|
|
20241101,185400,1268207180,5130,5130,5130,5130,0
|
|
20241101,185300,1268207180,5130,5130,5130,5130,0
|
|
20241101,185200,1268207180,5130,5130,5130,5130,0
|
|
20241101,185100,1268207180,5130,5130,5130,5130,0
|
|
20241101,185000,1268207180,5130,5130,5130,5130,0
|
|
20241101,184900,1268207180,5130,5130,5130,5130,0
|
|
20241101,184800,1268207180,5130,5130,5130,5130,0
|
|
20241101,184700,1268207180,5130,5130,5130,5130,0
|
|
20241101,184600,1268207180,5130,5130,5130,5130,0
|
|
20241101,184500,1268207180,5130,5130,5130,5130,0
|
|
20241101,184400,1268207180,5130,5130,5130,5130,0
|
|
20241101,184300,1268207180,5130,5130,5130,5130,0
|
|
20241101,184200,1268207180,5130,5130,5130,5130,0
|
|
20241101,184100,1268207180,5130,5130,5130,5130,0
|
|
20241101,184000,1268207180,5130,5130,5130,5130,0
|
|
20241101,183900,1268207180,5130,5130,5130,5130,0
|
|
20241101,183800,1268207180,5130,5130,5130,5130,0
|
|
20241101,183700,1268207180,5130,5130,5130,5130,0
|
|
20241101,183600,1268207180,5130,5130,5130,5130,0
|
|
20241101,183500,1268207180,5130,5130,5130,5130,0
|
|
20241101,183400,1268207180,5130,5130,5130,5130,0
|
|
20241101,183300,1268207180,5130,5130,5130,5130,0
|
|
20241101,183200,1268207180,5130,5130,5130,5130,0
|
|
20241101,183100,1268207180,5130,5130,5130,5130,0
|
|
20241101,183000,1268207180,5130,5130,5130,5130,0
|
|
20241101,182900,1268207180,5130,5130,5130,5130,0
|
|
20241101,182800,1268207180,5130,5130,5130,5130,0
|
|
20241101,182700,1268207180,5130,5130,5130,5130,0
|
|
20241101,182600,1268207180,5130,5130,5130,5130,0
|
|
20241101,182500,1268207180,5130,5130,5130,5130,7450
|
|
20241101,182400,1268207180,5130,5130,5130,5130,0
|
|
20241101,182300,1268207180,5130,5130,5130,5130,0
|
|
20241101,182200,1268207180,5130,5130,5130,5130,0
|
|
20241101,182100,1268207180,5130,5130,5130,5130,0
|
|
20241101,182000,1268207180,5130,5130,5130,5130,0
|
|
20241101,181900,1268207180,5130,5130,5130,5130,0
|
|
20241101,181800,1268207180,5130,5130,5130,5130,0
|
|
20241101,181700,1268207180,5130,5130,5130,5130,0
|
|
20241101,181600,1268207180,5130,5130,5130,5130,0
|
|
20241101,181500,1268207180,5130,5130,5130,5130,0
|
|
20241101,181400,1268207180,5130,5130,5130,5130,0
|
|
20241101,181300,1268207180,5130,5130,5130,5130,0
|
|
20241101,181200,1268207180,5130,5130,5130,5130,0
|
|
20241101,181100,1268207180,5130,5130,5130,5130,0
|
|
20241101,181000,1268207180,5130,5130,5130,5130,0
|
|
20241101,180900,1268207180,5130,5130,5130,5130,0
|
|
20241101,180800,1268207180,5130,5130,5130,5130,0
|
|
20241101,180700,1268207180,5130,5130,5130,5130,0
|
|
20241101,180600,1268207180,5130,5130,5130,5130,0
|
|
20241101,180500,1268207180,5130,5130,5130,5130,0
|
|
20241101,180400,1268207180,5130,5130,5130,5130,0
|
|
20241101,180300,1268207180,5130,5130,5130,5130,0
|
|
20241101,180200,1268207180,5130,5130,5130,5130,0
|
|
20241101,180100,1268207180,5130,5130,5130,5130,0
|
|
20241101,180000,1268207180,5130,5130,5130,5130,0
|
|
20241101,175900,1268207180,5130,5130,5130,5130,0
|
|
20241101,175800,1268207180,5130,5130,5130,5130,0
|
|
20241101,175700,1268207180,5130,5130,5130,5130,0
|
|
20241101,175600,1268207180,5130,5130,5130,5130,0
|
|
20241101,175500,1268207180,5130,5130,5130,5130,7450
|
|
20241101,175400,1268207180,5130,5130,5130,5130,0
|
|
20241101,175300,1268207180,5130,5130,5130,5130,0
|
|
20241101,175200,1268207180,5130,5130,5130,5130,0
|
|
20241101,175100,1268207180,5130,5130,5130,5130,0
|
|
20241101,175000,1268207180,5130,5130,5130,5130,0
|
|
20241101,174900,1268207180,5130,5130,5130,5130,0
|
|
20241101,174800,1268207180,5130,5130,5130,5130,0
|
|
20241101,174700,1268207180,5130,5130,5130,5130,0
|
|
20241101,174600,1268207180,5130,5130,5130,5130,0
|
|
20241101,174500,1268207180,5130,5130,5130,5130,0
|
|
20241101,174400,1268207180,5130,5130,5130,5130,0
|
|
20241101,174300,1268207180,5130,5130,5130,5130,0
|
|
20241101,174200,1268207180,5130,5130,5130,5130,0
|
|
20241101,174100,1268207180,5130,5130,5130,5130,0
|
|
20241101,174000,1268207180,5130,5130,5130,5130,0
|
|
20241101,173900,1268207180,5130,5130,5130,5130,0
|
|
20241101,173800,1268207180,5130,5130,5130,5130,0
|
|
20241101,173700,1268207180,5130,5130,5130,5130,0
|
|
20241101,173600,1268207180,5130,5130,5130,5130,0
|
|
20241101,173500,1268207180,5130,5130,5130,5130,0
|
|
20241101,173400,1268207180,5130,5130,5130,5130,0
|
|
20241101,173300,1268207180,5130,5130,5130,5130,0
|
|
20241101,173200,1268207180,5130,5130,5130,5130,0
|
|
20241101,173100,1268207180,5130,5130,5130,5130,0
|
|
20241101,173000,1268207180,5130,5130,5130,5130,0
|
|
20241101,172900,1268207180,5130,5130,5130,5130,0
|
|
20241101,172800,1268207180,5130,5130,5130,5130,0
|
|
20241101,172700,1268207180,5130,5130,5130,5130,0
|
|
20241101,172600,1268207180,5130,5130,5130,5130,0
|
|
20241101,172500,1268207180,5130,5130,5130,5130,7450
|
|
20241101,172400,1268207180,5130,5130,5130,5130,0
|
|
20241101,172300,1268207180,5130,5130,5130,5130,0
|
|
20241101,172200,1268207180,5130,5130,5130,5130,0
|
|
20241101,172100,1268207180,5130,5130,5130,5130,0
|
|
20241101,172000,1268207180,5130,5130,5130,5130,0
|
|
20241101,171900,1268207180,5130,5130,5130,5130,0
|
|
20241101,171800,1268207180,5130,5130,5130,5130,0
|
|
20241101,171700,1268207180,5130,5130,5130,5130,0
|
|
20241101,171600,1268207180,5130,5130,5130,5130,0
|
|
20241101,171500,1268207180,5130,5130,5130,5130,0
|
|
20241101,171400,1268207180,5130,5130,5130,5130,0
|
|
20241101,171300,1268207180,5130,5130,5130,5130,0
|
|
20241101,171200,1268207180,5130,5130,5130,5130,0
|
|
20241101,171100,1268207180,5130,5130,5130,5130,0
|
|
20241101,171000,1268207180,5130,5130,5130,5130,0
|
|
20241101,170900,1268207180,5130,5130,5130,5130,0
|
|
20241101,170800,1268207180,5130,5130,5130,5130,0
|
|
20241101,170700,1268207180,5130,5130,5130,5130,0
|
|
20241101,170600,1268207180,5130,5130,5130,5130,0
|
|
20241101,170500,1268207180,5130,5130,5130,5130,0
|
|
20241101,170400,1268207180,5130,5130,5130,5130,0
|
|
20241101,170300,1268207180,5130,5130,5130,5130,0
|
|
20241101,170200,1268207180,5130,5130,5130,5130,0
|
|
20241101,170100,1268207180,5130,5130,5130,5130,0
|
|
20241101,170000,1268207180,5130,5130,5130,5130,0
|
|
20241101,165900,1268207180,5130,5130,5130,5130,0
|
|
20241101,165800,1268207180,5130,5130,5130,5130,0
|
|
20241101,165700,1268207180,5130,5130,5130,5130,0
|
|
20241101,165600,1268207180,5130,5130,5130,5130,0
|
|
20241101,165500,1268207180,5130,5130,5130,5130,7450
|
|
20241101,165400,1268207180,5130,5130,5130,5130,0
|
|
20241101,165300,1268207180,5130,5130,5130,5130,0
|
|
20241101,165200,1268207180,5130,5130,5130,5130,0
|
|
20241101,165100,1268207180,5130,5130,5130,5130,0
|
|
20241101,165000,1268207180,5130,5130,5130,5130,0
|
|
20241101,164900,1268207180,5130,5130,5130,5130,0
|
|
20241101,164800,1268207180,5130,5130,5130,5130,0
|
|
20241101,164700,1268207180,5130,5130,5130,5130,0
|
|
20241101,164600,1268207180,5130,5130,5130,5130,0
|
|
20241101,164500,1268207180,5130,5130,5130,5130,0
|
|
20241101,164400,1268207180,5130,5130,5130,5130,0
|
|
20241101,164300,1268207180,5130,5130,5130,5130,0
|
|
20241101,164200,1268207180,5130,5130,5130,5130,0
|
|
20241101,164100,1268207180,5130,5130,5130,5130,0
|
|
20241101,164000,1268207180,5130,5130,5130,5130,0
|
|
20241101,163900,1268207180,5130,5130,5130,5130,0
|
|
20241101,163800,1268207180,5130,5130,5130,5130,0
|
|
20241101,163700,1268207180,5130,5130,5130,5130,0
|
|
20241101,163600,1268207180,5130,5130,5130,5130,0
|
|
20241101,163500,1268207180,5130,5130,5130,5130,0
|
|
20241101,163400,1268207180,5130,5130,5130,5130,0
|
|
20241101,163300,1268207180,5130,5130,5130,5130,0
|
|
20241101,163200,1268207180,5130,5130,5130,5130,0
|
|
20241101,163100,1268207180,5130,5130,5130,5130,0
|
|
20241101,163000,1268207180,5130,5130,5130,5130,0
|
|
20241101,162900,1268207180,5130,5130,5130,5130,0
|
|
20241101,162800,1268207180,5130,5130,5130,5130,0
|
|
20241101,162700,1268207180,5130,5130,5130,5130,0
|
|
20241101,162600,1268207180,5130,5130,5130,5130,0
|
|
20241101,162500,1268207180,5130,5130,5130,5130,7450
|
|
20241101,162400,1268207180,5130,5130,5130,5130,0
|
|
20241101,162300,1268207180,5130,5130,5130,5130,0
|
|
20241101,162200,1268207180,5130,5130,5130,5130,0
|
|
20241101,162100,1268207180,5130,5130,5130,5130,0
|
|
20241101,162000,1268207180,5130,5130,5130,5130,0
|
|
20241101,161900,1268207180,5130,5130,5130,5130,0
|
|
20241101,161800,1268207180,5130,5130,5130,5130,0
|
|
20241101,161700,1268207180,5130,5130,5130,5130,0
|
|
20241101,161600,1268207180,5130,5130,5130,5130,0
|
|
20241101,161500,1268207180,5130,5130,5130,5130,0
|
|
20241101,161400,1268207180,5130,5130,5130,5130,0
|
|
20241101,161300,1268207180,5130,5130,5130,5130,0
|
|
20241101,161200,1268207180,5130,5130,5130,5130,0
|
|
20241101,161100,1268207180,5130,5130,5130,5130,0
|
|
20241101,161000,1268207180,5130,5130,5130,5130,0
|
|
20241101,160900,1268207180,5130,5130,5130,5130,0
|
|
20241101,160800,1268207180,5130,5130,5130,5130,0
|
|
20241101,160700,1268207180,5130,5130,5130,5130,0
|
|
20241101,160600,1268207180,5130,5130,5130,5130,0
|
|
20241101,160500,1268207180,5130,5130,5130,5130,0
|
|
20241101,160400,1268207180,5130,5130,5130,5130,0
|
|
20241101,160300,1268207180,5130,5130,5130,5130,0
|
|
20241101,160200,1268207180,5130,5130,5130,5130,0
|
|
20241101,160100,1268207180,5130,5130,5130,5130,0
|
|
20241101,160000,1268207180,5130,5130,5130,5130,0
|
|
20241101,155900,1268207180,5130,5130,5130,5130,0
|
|
20241101,155800,1268207180,5130,5130,5130,5130,0
|
|
20241101,155700,1268207180,5130,5130,5130,5130,0
|
|
20241101,155600,1268207180,5130,5130,5130,5130,0
|
|
20241101,155500,1268207180,5130,5130,5130,5130,7450
|
|
20241101,155400,1268207180,5130,5130,5130,5130,0
|
|
20241101,155300,1268207180,5130,5130,5130,5130,0
|
|
20241101,155200,1268207180,5130,5130,5130,5130,0
|
|
20241101,155100,1268207180,5130,5130,5130,5130,0
|
|
20241101,155000,1268207180,5130,5130,5130,5130,0
|
|
20241101,154900,1268207180,5130,5130,5130,5130,0
|
|
20241101,154800,1268207180,5130,5130,5130,5130,0
|
|
20241101,154700,1268207180,5130,5130,5130,5130,0
|
|
20241101,154600,1268207180,5130,5130,5130,5130,0
|
|
20241101,154500,1268207180,5130,5130,5130,5130,0
|
|
20241101,154400,1268207180,5130,5130,5130,5130,0
|
|
20241101,154300,1268207180,5130,5130,5130,5130,0
|
|
20241101,154200,1268207180,5130,5130,5130,5130,0
|
|
20241101,154100,1268207180,5130,5130,5130,5130,0
|
|
20241101,154000,1268207180,5130,5130,5130,5130,0
|
|
20241101,153900,1268207180,5130,5130,5130,5130,0
|
|
20241101,153800,1268207180,5130,5130,5130,5130,0
|
|
20241101,153700,1268207180,5130,5130,5130,5130,0
|
|
20241101,153600,1268207180,5130,5130,5130,5130,0
|
|
20241101,153500,1268207180,5130,5130,5130,5130,0
|
|
20241101,153400,1268207180,5130,5130,5130,5130,0
|
|
20241101,153300,1268207180,5130,5130,5130,5130,0
|
|
20241101,153200,1268207180,5130,5130,5130,5130,0
|
|
20241101,153100,1268207180,5130,5130,5130,5130,0
|
|
20241101,153000,1268207180,5130,5130,5130,5130,7450
|
|
20241101,152900,1229988680,5170,5170,5170,5170,0
|
|
20241101,152800,1229988680,5170,5170,5170,5170,0
|
|
20241101,152700,1229988680,5170,5170,5170,5170,0
|
|
20241101,152600,1229988680,5170,5170,5170,5170,0
|
|
20241101,152500,1229988680,5170,5170,5170,5170,0
|
|
20241101,152400,1229988680,5170,5170,5170,5170,0
|
|
20241101,152300,1229988680,5170,5170,5170,5170,0
|
|
20241101,152200,1229988680,5170,5170,5170,5170,0
|
|
20241101,152100,1229988680,5170,5170,5170,5170,0
|
|
20241101,152000,1229988680,5170,5170,5170,5170,0
|
|
20241101,151900,1229988680,5170,5170,5180,5170,354
|
|
20241101,151800,1228158010,5170,5160,5170,5150,1602
|
|
20241101,151700,1219896460,5160,5160,5160,5150,497
|
|
20241101,151600,1217334730,5160,5160,5160,5160,12
|
|
20241101,151500,1217272810,5160,5160,5160,5160,238
|
|
20241101,151400,1216044730,5170,5160,5170,5150,1192
|
|
20241101,151300,1209895930,5160,5160,5160,5160,137
|
|
20241101,151200,1209189010,5170,5170,5170,5170,252
|
|
20241101,151100,1207886170,5160,5160,5160,5160,210
|
|
20241101,151000,1206802570,5170,5160,5170,5160,195
|
|
20241101,150900,1205795370,5160,5150,5160,5150,2
|
|
20241101,150800,1205785060,5150,5150,5150,5150,490
|
|
20241101,150700,1203261560,5150,5160,5160,5150,189
|
|
20241101,150600,1202286740,5180,5180,5180,5180,0
|
|
20241101,150500,1202286740,5180,5170,5180,5170,625
|
|
20241101,150400,1199055160,5140,5140,5140,5140,823
|
|
20241101,150300,1194824940,5140,5150,5150,5140,1400
|
|
20241101,150200,1187626910,5150,5150,5150,5150,159
|
|
20241101,150100,1186808060,5150,5150,5150,5150,306
|
|
20241101,150000,1185232160,5150,5160,5160,5150,147
|
|
20241101,145900,1184475090,5150,5160,5160,5150,179
|
|
20241101,145800,1183553160,5150,5150,5150,5150,72
|
|
20241101,145700,1183182360,5160,5170,5170,5160,502
|
|
20241101,145600,1180587040,5170,5170,5170,5170,0
|
|
20241101,145500,1180587040,5170,5170,5170,5170,401
|
|
20241101,145400,1178513870,5170,5160,5170,5160,2
|
|
20241101,145300,1178503540,5180,5180,5180,5150,10
|
|
20241101,145200,1178451870,5140,5140,5150,5140,102
|
|
20241101,145100,1177927580,5140,5140,5140,5140,950
|
|
20241101,145000,1173044580,5140,5150,5150,5140,2547
|
|
20241101,144900,1159930210,5160,5180,5180,5160,1033
|
|
20241101,144800,1154599910,5160,5190,5190,5160,802
|
|
20241101,144700,1150440440,5190,5170,5190,5170,1965
|
|
20241101,144600,1140266240,5160,5160,5160,5160,39
|
|
20241101,144500,1140065000,5160,5160,5160,5160,11
|
|
20241101,144400,1140008240,5160,5160,5160,5160,96
|
|
20241101,144300,1139512880,5160,5160,5160,5160,104
|
|
20241101,144200,1138976240,5160,5150,5160,5150,29
|
|
20241101,144100,1138826850,5150,5150,5150,5140,40
|
|
20241101,144000,1138620940,5150,5150,5150,5150,770
|
|
20241101,143900,1134655440,5150,5150,5150,5150,29
|
|
20241101,143800,1134506090,5130,5150,5150,5130,411
|
|
20241101,143700,1132397560,5140,5140,5140,5140,47
|
|
20241101,143600,1132155980,5120,5120,5120,5120,0
|
|
20241101,143500,1132155980,5120,5140,5140,5120,155
|
|
20241101,143400,1131359350,5120,5120,5120,5120,0
|
|
20241101,143300,1131359350,5120,5120,5120,5120,0
|
|
20241101,143200,1131359350,5120,5120,5120,5120,1
|
|
20241101,143100,1131354230,5130,5130,5130,5130,300
|
|
20241101,143000,1129815230,5120,5130,5130,5120,1030
|
|
20241101,142900,1124531430,5120,5140,5140,5120,52
|
|
20241101,142800,1124265170,5120,5130,5130,5120,50
|
|
20241101,142700,1124009130,5130,5130,5130,5130,1
|
|
20241101,142600,1124004000,5140,5140,5140,5140,150
|
|
20241101,142500,1123233000,5140,5140,5140,5140,70
|
|
20241101,142400,1122873200,5120,5130,5130,5110,605
|
|
20241101,142300,1119781530,5120,5130,5130,5120,475
|
|
20241101,142200,1117347550,5130,5130,5130,5130,0
|
|
20241101,142100,1117347550,5130,5130,5130,5130,16
|
|
20241101,142000,1117265470,5130,5130,5130,5130,4
|
|
20241101,141900,1117244950,5130,5130,5130,5130,0
|
|
20241101,141800,1117244950,5130,5130,5130,5130,14
|
|
20241101,141700,1117173130,5130,5130,5130,5130,17
|
|
20241101,141600,1117085920,5130,5130,5130,5130,0
|
|
20241101,141500,1117085920,5130,5130,5130,5130,43
|
|
20241101,141400,1116865330,5140,5140,5140,5140,0
|
|
20241101,141300,1116865330,5140,5130,5140,5130,3
|
|
20241101,141200,1116849920,5120,5120,5120,5120,301
|
|
20241101,141100,1115308800,5110,5110,5110,5110,20
|
|
20241101,141000,1115206600,5120,5120,5120,5120,15
|
|
20241101,140900,1115129800,5120,5120,5120,5110,765
|
|
20241101,140800,1111216850,5120,5130,5130,5120,307
|
|
20241101,140700,1109645000,5120,5120,5120,5120,0
|
|
20241101,140600,1109645000,5120,5120,5120,5120,0
|
|
20241101,140500,1109645000,5120,5120,5120,5120,813
|
|
20241101,140400,1105482440,5120,5120,5120,5120,188
|
|
20241101,140300,1104519880,5120,5130,5130,5120,2033
|
|
20241101,140200,1094100280,5130,5140,5150,5130,485
|
|
20241101,140100,1091607380,5140,5150,5150,5140,11
|
|
20241101,140000,1091550830,5130,5130,5130,5130,0
|
|
20241101,135900,1091550830,5130,5130,5130,5130,285
|
|
20241101,135800,1090088780,5150,5150,5150,5150,0
|
|
20241101,135700,1090088780,5150,5150,5150,5150,0
|
|
20241101,135600,1090088780,5150,5150,5150,5150,0
|
|
20241101,135500,1090088780,5150,5150,5150,5150,0
|
|
20241101,135400,1090088780,5150,5130,5150,5130,548
|
|
20241101,135300,1087276320,5140,5150,5150,5140,278
|
|
20241101,135200,1085844820,5150,5150,5150,5150,100
|
|
20241101,135100,1085329820,5150,5150,5150,5150,143
|
|
20241101,135000,1084593370,5150,5140,5150,5140,1398
|
|
20241101,134900,1077393860,5140,5140,5140,5140,1
|
|
20241101,134800,1077388720,5140,5140,5140,5140,0
|
|
20241101,134700,1077388720,5140,5140,5140,5140,607
|
|
20241101,134600,1074268740,5140,5150,5150,5130,296
|
|
20241101,134500,1072749210,5150,5150,5150,5150,1
|
|
20241101,134400,1072744060,5150,5150,5150,5150,3
|
|
20241101,134300,1072728610,5150,5150,5150,5130,1702
|
|
20241101,134200,1063991760,5140,5150,5150,5140,480
|
|
20241101,134100,1061523980,5150,5150,5150,5150,143
|
|
20241101,134000,1060787530,5150,5150,5150,5150,130
|
|
20241101,133900,1060118030,5160,5160,5160,5160,0
|
|
20241101,133800,1060118030,5160,5180,5180,5160,1391
|
|
20241101,133700,1052940450,5160,5160,5160,5160,106
|
|
20241101,133600,1052393490,5170,5170,5170,5170,0
|
|
20241101,133500,1052393490,5170,5170,5170,5170,736
|
|
20241101,133400,1048588370,5170,5170,5170,5170,0
|
|
20241101,133300,1048588370,5170,5170,5170,5170,30
|
|
20241101,133200,1048433270,5180,5170,5180,5170,923
|
|
20241101,133100,1043660860,5190,5190,5190,5190,0
|
|
20241101,133000,1043660860,5190,5190,5190,5190,499
|
|
20241101,132900,1041071050,5170,5180,5180,5170,423
|
|
20241101,132800,1038882820,5190,5190,5190,5190,1
|
|
20241101,132700,1038877630,5180,5180,5180,5180,236
|
|
20241101,132600,1037655150,5180,5190,5190,5180,399
|
|
20241101,132500,1035587260,5190,5200,5200,5190,156
|
|
20241101,132400,1034777610,5190,5190,5190,5190,0
|
|
20241101,132300,1034777610,5190,5190,5190,5190,0
|
|
20241101,132200,1034777610,5190,5190,5200,5190,55
|
|
20241101,132100,1034492140,5190,5190,5190,5190,11
|
|
20241101,132000,1034435050,5190,5210,5210,5190,688
|
|
20241101,131900,1030856270,5210,5200,5210,5190,133
|
|
20241101,131800,1030164700,5210,5200,5210,5180,1250
|
|
20241101,131700,1023671100,5200,5200,5200,5200,0
|
|
20241101,131600,1023671100,5200,5200,5200,5200,16
|
|
20241101,131500,1023587900,5200,5200,5200,5200,34
|
|
20241101,131400,1023411100,5200,5200,5200,5180,521
|
|
20241101,131300,1020701920,5200,5200,5200,5200,311
|
|
20241101,131200,1019084720,5180,5180,5180,5180,10
|
|
20241101,131100,1019032920,5180,5190,5190,5180,70
|
|
20241101,131000,1018670070,5190,5190,5190,5190,50
|
|
20241101,130900,1018410570,5180,5180,5180,5180,9
|
|
20241101,130800,1018363950,5180,5180,5180,5180,0
|
|
20241101,130700,1018363950,5180,5190,5190,5180,45
|
|
20241101,130600,1018130800,5200,5200,5200,5200,300
|
|
20241101,130500,1016570800,5200,5200,5200,5200,685
|
|
20241101,130400,1013008800,5180,5180,5180,5180,500
|
|
20241101,130300,1010418800,5180,5180,5180,5180,5
|
|
20241101,130200,1010392900,5180,5180,5180,5180,224
|
|
20241101,130100,1009232580,5190,5190,5190,5190,382
|
|
20241101,130000,1007250000,5170,5170,5170,5170,1312
|
|
20241101,125900,1000466960,5170,5190,5190,5170,819
|
|
20241101,125800,996228690,5190,5190,5190,5190,2201
|
|
20241101,125700,984805500,5190,5190,5190,5190,372
|
|
20241101,125600,982874820,5190,5190,5190,5190,29
|
|
20241101,125500,982724310,5190,5190,5190,5190,100
|
|
20241101,125400,982205310,5190,5190,5190,5190,2009
|
|
20241101,125300,971778600,5200,5210,5210,5200,842
|
|
20241101,125200,967396590,5220,5210,5220,5210,561
|
|
20241101,125100,964473560,5200,5200,5200,5200,649
|
|
20241101,125000,961098760,5200,5210,5210,5200,188
|
|
20241101,124900,960119790,5200,5210,5220,5200,934
|
|
20241101,124800,955248820,5220,5210,5220,5210,843
|
|
20241101,124700,950856520,5210,5200,5210,5190,936
|
|
20241101,124600,945984810,5200,5200,5200,5190,390
|
|
20241101,124500,943956980,5200,5200,5200,5170,911
|
|
20241101,124400,939238060,5200,5190,5200,5190,57
|
|
20241101,124300,938942180,5190,5200,5200,5190,2188
|
|
20241101,124200,927565180,5200,5210,5220,5200,2960
|
|
20241101,124100,912152590,5200,5190,5200,5190,153
|
|
20241101,124000,911357020,5190,5200,5200,5190,326
|
|
20241101,123900,909663930,5200,5230,5230,5200,617
|
|
20241101,123800,906449640,5210,5230,5230,5210,1741
|
|
20241101,123700,897367350,5230,5220,5230,5220,1368
|
|
20241101,123600,890216150,5220,5190,5230,5190,2148
|
|
20241101,123500,879012360,5190,5190,5190,5180,384
|
|
20241101,123400,877019410,5180,5180,5190,5170,8125
|
|
20241101,123300,834931750,5180,5180,5180,5180,524
|
|
20241101,123200,832217430,5180,5190,5190,5180,2300
|
|
20241101,123100,820289020,5190,5180,5190,5180,704
|
|
20241101,123000,816636760,5180,5190,5190,5180,2137
|
|
20241101,122900,805552310,5190,5170,5190,5170,1206
|
|
20241101,122800,799300990,5170,5190,5190,5170,593
|
|
20241101,122700,796227490,5180,5170,5180,5170,508
|
|
20241101,122600,793596350,5180,5180,5180,5170,347
|
|
20241101,122500,791801120,5180,5170,5180,5170,52
|
|
20241101,122400,791532170,5160,5150,5160,5150,1977
|
|
20241101,122300,781350190,5160,5190,5190,5160,2185
|
|
20241101,122200,770048320,5190,5180,5200,5180,4951
|
|
20241101,122100,744362100,5180,5190,5200,5180,3538
|
|
20241101,122000,725997660,5190,5180,5220,5180,7941
|
|
20241101,121900,684731730,5180,5160,5190,5160,1912
|
|
20241101,121800,674844270,5160,5160,5160,5140,390
|
|
20241101,121700,672832910,5160,5160,5160,5160,988
|
|
20241101,121600,667734830,5160,5140,5170,5140,2520
|
|
20241101,121500,654756520,5140,5110,5140,5110,2471
|
|
20241101,121400,642091510,5110,5110,5110,5110,201
|
|
20241101,121300,641064400,5110,5110,5110,5110,164
|
|
20241101,121200,640226360,5110,5110,5110,5110,22
|
|
20241101,121100,640113940,5100,5080,5100,5080,500
|
|
20241101,121000,637569270,5090,5090,5090,5090,2
|
|
20241101,120900,637559090,5080,5090,5090,5080,761
|
|
20241101,120800,633693190,5090,5090,5090,5090,0
|
|
20241101,120700,633693190,5090,5090,5090,5090,0
|
|
20241101,120600,633693190,5090,5090,5090,5090,21
|
|
20241101,120500,633586300,5090,5080,5090,5080,674
|
|
20241101,120400,630157110,5080,5080,5080,5080,0
|
|
20241101,120300,630157110,5080,5080,5080,5080,0
|
|
20241101,120200,630157110,5080,5080,5080,5080,0
|
|
20241101,120100,630157110,5080,5080,5080,5080,0
|
|
20241101,120000,630157110,5080,5080,5080,5080,2
|
|
20241101,115900,630146950,5090,5090,5090,5090,1
|
|
20241101,115800,630141860,5080,5080,5080,5080,0
|
|
20241101,115700,630141860,5080,5080,5080,5080,2
|
|
20241101,115600,630131700,5080,5090,5090,5080,6
|
|
20241101,115500,630101180,5080,5080,5090,5080,536
|
|
20241101,115400,627378260,5090,5090,5090,5090,0
|
|
20241101,115300,627378260,5090,5090,5090,5090,0
|
|
20241101,115200,627378260,5090,5090,5090,5090,64
|
|
20241101,115100,627052500,5080,5080,5080,5080,257
|
|
20241101,115000,625746940,5080,5090,5090,5080,81
|
|
20241101,114900,625335400,5090,5100,5100,5090,87
|
|
20241101,114800,624892350,5090,5090,5090,5090,0
|
|
20241101,114700,624892350,5090,5090,5090,5090,0
|
|
20241101,114600,624892350,5090,5100,5100,5090,70
|
|
20241101,114500,624536020,5090,5090,5090,5090,0
|
|
20241101,114400,624536020,5090,5100,5100,5090,257
|
|
20241101,114300,623227870,5090,5100,5100,5090,192
|
|
20241101,114200,622249720,5090,5090,5090,5090,0
|
|
20241101,114100,622249720,5090,5090,5090,5090,0
|
|
20241101,114000,622249720,5090,5090,5090,5090,49
|
|
20241101,113900,622000310,5090,5090,5090,5090,0
|
|
20241101,113800,622000310,5090,5090,5090,5090,20
|
|
20241101,113700,621898510,5090,5090,5090,5090,0
|
|
20241101,113600,621898510,5090,5090,5090,5090,14
|
|
20241101,113500,621827250,5090,5090,5090,5090,25
|
|
20241101,113400,621700000,5100,5100,5100,5100,1
|
|
20241101,113300,621694900,5100,5100,5100,5100,313
|
|
20241101,113200,620098600,5100,5100,5100,5100,6
|
|
20241101,113100,620068000,5090,5100,5100,5090,2
|
|
20241101,113000,620057810,5090,5100,5100,5090,16
|
|
20241101,112900,619976350,5090,5080,5090,5080,804
|
|
20241101,112800,615890530,5080,5090,5090,5080,2
|
|
20241101,112700,615880360,5090,5090,5090,5090,1349
|
|
20241101,112600,609013950,5090,5090,5090,5090,0
|
|
20241101,112500,609013950,5090,5100,5100,5090,1000
|
|
20241101,112400,603923940,5090,5100,5100,5090,580
|
|
20241101,112300,600969790,5110,5110,5110,5110,0
|
|
20241101,112200,600969790,5110,5110,5110,5110,1
|
|
20241101,112100,600964680,5100,5100,5100,5100,11
|
|
20241101,112000,600908580,5100,5090,5110,5090,548
|
|
20241101,111900,598118240,5100,5100,5100,5100,507
|
|
20241101,111800,595532540,5110,5110,5110,5110,1
|
|
20241101,111700,595527430,5090,5090,5090,5090,10
|
|
20241101,111600,595476530,5090,5090,5090,5090,0
|
|
20241101,111500,595476530,5090,5090,5090,5090,1010
|
|
20241101,111400,590335630,5090,5090,5090,5090,1070
|
|
20241101,111300,584889330,5110,5100,5110,5090,3361
|
|
20241101,111200,567760720,5110,5110,5110,5110,249
|
|
20241101,111100,566488330,5120,5100,5120,5100,622
|
|
20241101,111000,563309530,5100,5110,5110,5090,502
|
|
20241101,110900,560749950,5100,5090,5100,5090,1577
|
|
20241101,110800,552708780,5090,5080,5090,5080,2306
|
|
20241101,110700,540984030,5080,5080,5080,5080,40
|
|
20241101,110600,540780830,5080,5080,5080,5080,30
|
|
20241101,110500,540628430,5050,5070,5070,5050,2282
|
|
20241101,110400,529093640,5050,5050,5050,5050,0
|
|
20241101,110300,529093640,5050,5050,5050,5050,0
|
|
20241101,110200,529093640,5050,5050,5050,5050,0
|
|
20241101,110100,529093640,5050,5050,5050,5050,0
|
|
20241101,110000,529093640,5050,5050,5050,5050,0
|
|
20241101,105900,529093640,5050,5050,5050,5050,100
|
|
20241101,105800,528588640,5050,5050,5050,5050,0
|
|
20241101,105700,528588640,5050,5070,5070,5050,400
|
|
20241101,105600,526566630,5070,5060,5070,5060,358
|
|
20241101,105500,524752580,5060,5060,5060,5060,2
|
|
20241101,105400,524742460,5060,5060,5060,5060,88
|
|
20241101,105300,524297180,5060,5070,5070,5060,523
|
|
20241101,105200,521645580,5070,5070,5070,5070,580
|
|
20241101,105100,518704980,5060,5060,5060,5060,500
|
|
20241101,105000,516174980,5040,5040,5040,5040,0
|
|
20241101,104900,516174980,5040,5040,5040,5040,130
|
|
20241101,104800,515519780,5040,5040,5050,5040,2394
|
|
20241101,104700,503453880,5040,5060,5060,5040,1436
|
|
20241101,104600,496204670,5060,5060,5060,5060,498
|
|
20241101,104500,493684790,5060,5060,5060,5060,0
|
|
20241101,104400,493684790,5060,5060,5060,5060,390
|
|
20241101,104300,491711390,5070,5070,5070,5070,6
|
|
20241101,104200,491680970,5080,5070,5080,5070,7
|
|
20241101,104100,491645470,5070,5070,5070,5070,0
|
|
20241101,104000,491645470,5070,5070,5070,5070,0
|
|
20241101,103900,491645470,5070,5060,5070,5050,6056
|
|
20241101,103800,460957740,5050,5050,5050,5050,0
|
|
20241101,103700,460957740,5050,5050,5050,5050,500
|
|
20241101,103600,458432740,5050,5060,5060,5050,240
|
|
20241101,103500,457218760,5050,5050,5050,5050,0
|
|
20241101,103400,457218760,5050,5060,5060,5050,1701
|
|
20241101,103300,448628600,5060,5060,5070,5060,789
|
|
20241101,103200,444636250,5060,5060,5060,5060,377
|
|
20241101,103100,442728630,5070,5060,5070,5060,776
|
|
20241101,103000,438802060,5060,5060,5060,5060,146
|
|
20241101,102900,438063300,5060,5060,5060,5060,0
|
|
20241101,102800,438063300,5060,5060,5060,5060,0
|
|
20241101,102700,438063300,5060,5050,5060,5050,313
|
|
20241101,102600,436480520,5060,5060,5060,5060,5
|
|
20241101,102500,436455220,5060,5060,5060,5060,75
|
|
20241101,102400,436075720,5050,5040,5050,5040,161
|
|
20241101,102300,435262690,5050,5060,5060,5050,132
|
|
20241101,102200,434595160,5060,5060,5060,5060,0
|
|
20241101,102100,434595160,5060,5060,5060,5060,59
|
|
20241101,102000,434296620,5060,5060,5060,5060,1
|
|
20241101,101900,434291560,5040,5070,5070,5040,41
|
|
20241101,101800,434084230,5040,5050,5050,5040,12
|
|
20241101,101700,434023650,5040,5040,5040,5040,80
|
|
20241101,101600,433620450,5040,5040,5040,5040,100
|
|
20241101,101500,433116450,5030,5060,5060,5030,4363
|
|
20241101,101400,411138370,5070,5050,5070,5040,1646
|
|
20241101,101300,402825660,5040,5050,5050,5040,601
|
|
20241101,101200,399796610,5050,5050,5050,5050,66
|
|
20241101,101100,399463310,5050,5060,5060,5050,943
|
|
20241101,101000,394701150,5060,5060,5060,5060,200
|
|
20241101,100900,393689150,5050,5050,5060,5050,1215
|
|
20241101,100800,387553350,5070,5070,5070,5070,0
|
|
20241101,100700,387553350,5070,5070,5070,5070,0
|
|
20241101,100600,387553350,5070,5070,5070,5030,3131
|
|
20241101,100500,371755810,5070,5070,5070,5070,6
|
|
20241101,100400,371725390,5070,5070,5070,5070,1
|
|
20241101,100300,371720320,5060,5070,5070,5060,178
|
|
20241101,100200,370818790,5070,5060,5070,5060,178
|
|
20241101,100100,369916790,5070,5070,5070,5070,210
|
|
20241101,100000,368852090,5070,5070,5070,5070,77
|
|
20241101,095900,368461700,5070,5070,5070,5070,0
|
|
20241101,095800,368461700,5070,5070,5070,5070,622
|
|
20241101,095700,365308160,5080,5070,5080,5070,1313
|
|
20241101,095600,358651240,5070,5070,5070,5070,1
|
|
20241101,095500,358646170,5050,5050,5050,5050,504
|
|
20241101,095400,356100970,5050,5050,5050,5050,0
|
|
20241101,095300,356100970,5050,5050,5050,5050,222
|
|
20241101,095200,354979870,5070,5070,5070,5070,0
|
|
20241101,095100,354979870,5070,5070,5070,5070,429
|
|
20241101,095000,352804840,5070,5070,5070,5070,160
|
|
20241101,094900,351993640,5070,5070,5070,5070,149
|
|
20241101,094800,351238210,5070,5080,5080,5070,272
|
|
20241101,094700,349856950,5070,5050,5070,5050,2538
|
|
20241101,094600,337003240,5050,5050,5050,5050,50
|
|
20241101,094500,336750740,5060,5060,5060,5060,7
|
|
20241101,094400,336715320,5060,5060,5060,5060,18
|
|
20241101,094300,336624240,5060,5030,5060,5030,1324
|
|
20241101,094200,329946450,5040,5040,5040,5040,1
|
|
20241101,094100,329941410,5030,5030,5030,5030,861
|
|
20241101,094000,325610580,5030,5040,5040,5030,61
|
|
20241101,093900,325303720,5040,5040,5050,5040,460
|
|
20241101,093800,322985310,5040,5030,5040,5030,202
|
|
20241101,093700,321968230,5050,5040,5050,5040,1067
|
|
20241101,093600,316590540,5040,5050,5050,5030,1420
|
|
20241101,093500,309433840,5050,5060,5060,5050,1465
|
|
20241101,093400,302029070,5060,5060,5070,5060,947
|
|
20241101,093300,297236270,5050,5050,5050,5050,0
|
|
20241101,093200,297236270,5050,5060,5060,5050,1005
|
|
20241101,093100,292152990,5050,5060,5060,5050,228
|
|
20241101,093000,291000190,5060,5060,5060,5060,432
|
|
20241101,092900,288814270,5060,5050,5060,5050,1318
|
|
20241101,092800,282147230,5060,5040,5060,5040,1062
|
|
20241101,092700,276784710,5040,5030,5040,5030,336
|
|
20241101,092600,275091870,5020,5020,5020,5020,331
|
|
20241101,092500,273430250,5020,5020,5020,5020,704
|
|
20241101,092400,269896170,5020,5010,5040,5010,12050
|
|
20241101,092300,209517900,5010,5020,5020,5010,1666
|
|
20241101,092200,201159790,5020,5030,5030,5020,842
|
|
20241101,092100,196932430,5020,5030,5030,5020,3009
|
|
20241101,092000,181816340,5040,5030,5040,5030,3416
|
|
20241101,091900,164628380,5030,5050,5050,5030,3821
|
|
20241101,091800,145362430,5060,5060,5060,5050,509
|
|
20241101,091700,142788960,5060,5060,5060,5050,397
|
|
20241101,091600,140780550,5050,5060,5070,5050,1429
|
|
20241101,091500,133558750,5060,5060,5060,5050,311
|
|
20241101,091400,131986390,5060,5060,5070,5050,179
|
|
20241101,091300,131081490,5050,5070,5070,5050,2108
|
|
20241101,091200,120424790,5060,5070,5070,5060,241
|
|
20241101,091100,119203120,5070,5080,5080,5070,402
|
|
20241101,091000,117164970,5090,5060,5090,5060,346
|
|
20241101,090900,115411100,5060,5090,5090,5060,1222
|
|
20241101,090800,109213770,5090,5070,5090,5060,1517
|
|
20241101,090700,101526050,5070,5070,5090,5060,1138
|
|
20241101,090600,95758000,5070,5090,5090,5070,443
|
|
20241101,090500,93506860,5090,5090,5100,5070,1431
|
|
20241101,090400,86237540,5080,5070,5080,5070,771
|
|
20241101,090300,82322370,5070,5060,5080,5050,658
|
|
20241101,090200,78994610,5050,5050,5070,5040,3041
|
|
20241101,090100,63630020,5060,5060,5060,5050,2752
|
|
20241101,090000,49730150,5060,5080,5090,5050,9417
|