606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,190300,16858010770,3630,3630,3630,3630,70507
|
|
20241101,190200,16858010770,3630,3630,3630,3630,0
|
|
20241101,190100,16858010770,3630,3630,3630,3630,0
|
|
20241101,190000,16858010770,3630,3630,3630,3630,0
|
|
20241101,185900,16858010770,3630,3630,3630,3630,0
|
|
20241101,185800,16858010770,3630,3630,3630,3630,0
|
|
20241101,185700,16858010770,3630,3630,3630,3630,0
|
|
20241101,185600,16858010770,3630,3630,3630,3630,0
|
|
20241101,185500,16858010770,3630,3630,3630,3630,0
|
|
20241101,185400,16858010770,3630,3630,3630,3630,0
|
|
20241101,185300,16858010770,3630,3630,3630,3630,0
|
|
20241101,185200,16858010770,3630,3630,3630,3630,0
|
|
20241101,185100,16858010770,3630,3630,3630,3630,0
|
|
20241101,185000,16858010770,3630,3630,3630,3630,0
|
|
20241101,184900,16858010770,3630,3630,3630,3630,0
|
|
20241101,184800,16858010770,3630,3630,3630,3630,0
|
|
20241101,184700,16858010770,3630,3630,3630,3630,0
|
|
20241101,184600,16858010770,3630,3630,3630,3630,0
|
|
20241101,184500,16858010770,3630,3630,3630,3630,0
|
|
20241101,184400,16858010770,3630,3630,3630,3630,0
|
|
20241101,184300,16858010770,3630,3630,3630,3630,0
|
|
20241101,184200,16858010770,3630,3630,3630,3630,0
|
|
20241101,184100,16858010770,3630,3630,3630,3630,0
|
|
20241101,184000,16858010770,3630,3630,3630,3630,0
|
|
20241101,183900,16858010770,3630,3630,3630,3630,0
|
|
20241101,183800,16858010770,3630,3630,3630,3630,0
|
|
20241101,183700,16858010770,3630,3630,3630,3630,0
|
|
20241101,183600,16858010770,3630,3630,3630,3630,0
|
|
20241101,183500,16858010770,3630,3630,3630,3630,0
|
|
20241101,183400,16858010770,3630,3630,3630,3630,0
|
|
20241101,183300,16858010770,3630,3630,3630,3630,70507
|
|
20241101,183200,16858010770,3630,3630,3630,3630,0
|
|
20241101,183100,16858010770,3630,3630,3630,3630,0
|
|
20241101,183000,16858010770,3630,3630,3630,3630,0
|
|
20241101,182900,16858010770,3630,3630,3630,3630,0
|
|
20241101,182800,16858010770,3630,3630,3630,3630,0
|
|
20241101,182700,16858010770,3630,3630,3630,3630,0
|
|
20241101,182600,16858010770,3630,3630,3630,3630,0
|
|
20241101,182500,16858010770,3630,3630,3630,3630,0
|
|
20241101,182400,16858010770,3630,3630,3630,3630,0
|
|
20241101,182300,16858010770,3630,3630,3630,3630,0
|
|
20241101,182200,16858010770,3630,3630,3630,3630,0
|
|
20241101,182100,16858010770,3630,3630,3630,3630,0
|
|
20241101,182000,16858010770,3630,3630,3630,3630,0
|
|
20241101,181900,16858010770,3630,3630,3630,3630,0
|
|
20241101,181800,16858010770,3630,3630,3630,3630,0
|
|
20241101,181700,16858010770,3630,3630,3630,3630,0
|
|
20241101,181600,16858010770,3630,3630,3630,3630,0
|
|
20241101,181500,16858010770,3630,3630,3630,3630,0
|
|
20241101,181400,16858010770,3630,3630,3630,3630,0
|
|
20241101,181300,16858010770,3630,3630,3630,3630,0
|
|
20241101,181200,16858010770,3630,3630,3630,3630,0
|
|
20241101,181100,16858010770,3630,3630,3630,3630,0
|
|
20241101,181000,16858010770,3630,3630,3630,3630,0
|
|
20241101,180900,16858010770,3630,3630,3630,3630,0
|
|
20241101,180800,16858010770,3630,3630,3630,3630,0
|
|
20241101,180700,16858010770,3630,3630,3630,3630,0
|
|
20241101,180600,16858010770,3630,3630,3630,3630,0
|
|
20241101,180500,16858010770,3630,3630,3630,3630,0
|
|
20241101,180400,16858010770,3630,3630,3630,3630,0
|
|
20241101,180300,16858010770,3630,3630,3630,3630,70507
|
|
20241101,180200,16858010770,3630,3630,3630,3630,0
|
|
20241101,180100,16858010770,3630,3630,3630,3630,0
|
|
20241101,180000,16858010770,3630,3630,3630,3630,0
|
|
20241101,175900,16858010770,3630,3630,3630,3630,0
|
|
20241101,175800,16858010770,3630,3630,3630,3630,0
|
|
20241101,175700,16858010770,3630,3630,3630,3630,0
|
|
20241101,175600,16858010770,3630,3630,3630,3630,0
|
|
20241101,175500,16858010770,3630,3630,3630,3630,0
|
|
20241101,175400,16858010770,3630,3630,3630,3630,0
|
|
20241101,175300,16858010770,3630,3630,3630,3630,0
|
|
20241101,175200,16858010770,3630,3630,3630,3630,0
|
|
20241101,175100,16858010770,3630,3630,3630,3630,0
|
|
20241101,175000,16858010770,3630,3630,3630,3630,0
|
|
20241101,174900,16858010770,3630,3630,3630,3630,0
|
|
20241101,174800,16858010770,3630,3630,3630,3630,0
|
|
20241101,174700,16858010770,3630,3630,3630,3630,0
|
|
20241101,174600,16858010770,3630,3630,3630,3630,0
|
|
20241101,174500,16858010770,3630,3630,3630,3630,0
|
|
20241101,174400,16858010770,3630,3630,3630,3630,0
|
|
20241101,174300,16858010770,3630,3630,3630,3630,0
|
|
20241101,174200,16858010770,3630,3630,3630,3630,0
|
|
20241101,174100,16858010770,3630,3630,3630,3630,0
|
|
20241101,174000,16858010770,3630,3630,3630,3630,0
|
|
20241101,173900,16858010770,3630,3630,3630,3630,0
|
|
20241101,173800,16858010770,3630,3630,3630,3630,0
|
|
20241101,173700,16858010770,3630,3630,3630,3630,0
|
|
20241101,173600,16858010770,3630,3630,3630,3630,0
|
|
20241101,173500,16858010770,3630,3630,3630,3630,0
|
|
20241101,173400,16858010770,3630,3630,3630,3630,0
|
|
20241101,173300,16858010770,3630,3630,3630,3630,70507
|
|
20241101,173200,16858010770,3630,3630,3630,3630,0
|
|
20241101,173100,16858010770,3630,3630,3630,3630,0
|
|
20241101,173000,16858010770,3630,3630,3630,3630,0
|
|
20241101,172900,16858010770,3630,3630,3630,3630,0
|
|
20241101,172800,16858010770,3630,3630,3630,3630,0
|
|
20241101,172700,16858010770,3630,3630,3630,3630,0
|
|
20241101,172600,16858010770,3630,3630,3630,3630,0
|
|
20241101,172500,16858010770,3630,3630,3630,3630,0
|
|
20241101,172400,16858010770,3630,3630,3630,3630,0
|
|
20241101,172300,16858010770,3630,3630,3630,3630,0
|
|
20241101,172200,16858010770,3630,3630,3630,3630,0
|
|
20241101,172100,16858010770,3630,3630,3630,3630,0
|
|
20241101,172000,16858010770,3630,3630,3630,3630,0
|
|
20241101,171900,16858010770,3630,3630,3630,3630,0
|
|
20241101,171800,16858010770,3630,3630,3630,3630,0
|
|
20241101,171700,16858010770,3630,3630,3630,3630,0
|
|
20241101,171600,16858010770,3630,3630,3630,3630,0
|
|
20241101,171500,16858010770,3630,3630,3630,3630,0
|
|
20241101,171400,16858010770,3630,3630,3630,3630,0
|
|
20241101,171300,16858010770,3630,3630,3630,3630,0
|
|
20241101,171200,16858010770,3630,3630,3630,3630,0
|
|
20241101,171100,16858010770,3630,3630,3630,3630,0
|
|
20241101,171000,16858010770,3630,3630,3630,3630,0
|
|
20241101,170900,16858010770,3630,3630,3630,3630,0
|
|
20241101,170800,16858010770,3630,3630,3630,3630,0
|
|
20241101,170700,16858010770,3630,3630,3630,3630,0
|
|
20241101,170600,16858010770,3630,3630,3630,3630,0
|
|
20241101,170500,16858010770,3630,3630,3630,3630,0
|
|
20241101,170400,16858010770,3630,3630,3630,3630,0
|
|
20241101,170300,16858010770,3630,3630,3630,3630,70507
|
|
20241101,170200,16858010770,3630,3630,3630,3630,0
|
|
20241101,170100,16858010770,3630,3630,3630,3630,0
|
|
20241101,170000,16858010770,3630,3630,3630,3630,0
|
|
20241101,165900,16858010770,3630,3630,3630,3630,0
|
|
20241101,165800,16858010770,3630,3630,3630,3630,0
|
|
20241101,165700,16858010770,3630,3630,3630,3630,0
|
|
20241101,165600,16858010770,3630,3630,3630,3630,0
|
|
20241101,165500,16858010770,3630,3630,3630,3630,0
|
|
20241101,165400,16858010770,3630,3630,3630,3630,0
|
|
20241101,165300,16858010770,3630,3630,3630,3630,0
|
|
20241101,165200,16858010770,3630,3630,3630,3630,0
|
|
20241101,165100,16858010770,3630,3630,3630,3630,0
|
|
20241101,165000,16858010770,3630,3630,3630,3630,0
|
|
20241101,164900,16858010770,3630,3630,3630,3630,0
|
|
20241101,164800,16858010770,3630,3630,3630,3630,0
|
|
20241101,164700,16858010770,3630,3630,3630,3630,0
|
|
20241101,164600,16858010770,3630,3630,3630,3630,0
|
|
20241101,164500,16858010770,3630,3630,3630,3630,0
|
|
20241101,164400,16858010770,3630,3630,3630,3630,0
|
|
20241101,164300,16858010770,3630,3630,3630,3630,0
|
|
20241101,164200,16858010770,3630,3630,3630,3630,0
|
|
20241101,164100,16858010770,3630,3630,3630,3630,0
|
|
20241101,164000,16858010770,3630,3630,3630,3630,0
|
|
20241101,163900,16858010770,3630,3630,3630,3630,0
|
|
20241101,163800,16858010770,3630,3630,3630,3630,0
|
|
20241101,163700,16858010770,3630,3630,3630,3630,0
|
|
20241101,163600,16858010770,3630,3630,3630,3630,0
|
|
20241101,163500,16858010770,3630,3630,3630,3630,0
|
|
20241101,163400,16858010770,3630,3630,3630,3630,0
|
|
20241101,163300,16858010770,3630,3630,3630,3630,70507
|
|
20241101,163200,16858010770,3630,3630,3630,3630,0
|
|
20241101,163100,16858010770,3630,3630,3630,3630,0
|
|
20241101,163000,16858010770,3630,3630,3630,3630,0
|
|
20241101,162900,16858010770,3630,3630,3630,3630,0
|
|
20241101,162800,16858010770,3630,3630,3630,3630,0
|
|
20241101,162700,16858010770,3630,3630,3630,3630,0
|
|
20241101,162600,16858010770,3630,3630,3630,3630,0
|
|
20241101,162500,16858010770,3630,3630,3630,3630,0
|
|
20241101,162400,16858010770,3630,3630,3630,3630,0
|
|
20241101,162300,16858010770,3630,3630,3630,3630,0
|
|
20241101,162200,16858010770,3630,3630,3630,3630,0
|
|
20241101,162100,16858010770,3630,3630,3630,3630,0
|
|
20241101,162000,16858010770,3630,3630,3630,3630,0
|
|
20241101,161900,16858010770,3630,3630,3630,3630,0
|
|
20241101,161800,16858010770,3630,3630,3630,3630,0
|
|
20241101,161700,16858010770,3630,3630,3630,3630,0
|
|
20241101,161600,16858010770,3630,3630,3630,3630,0
|
|
20241101,161500,16858010770,3630,3630,3630,3630,0
|
|
20241101,161400,16858010770,3630,3630,3630,3630,0
|
|
20241101,161300,16858010770,3630,3630,3630,3630,0
|
|
20241101,161200,16858010770,3630,3630,3630,3630,0
|
|
20241101,161100,16858010770,3630,3630,3630,3630,0
|
|
20241101,161000,16858010770,3630,3630,3630,3630,0
|
|
20241101,160900,16858010770,3630,3630,3630,3630,0
|
|
20241101,160800,16858010770,3630,3630,3630,3630,0
|
|
20241101,160700,16858010770,3630,3630,3630,3630,0
|
|
20241101,160600,16858010770,3630,3630,3630,3630,0
|
|
20241101,160500,16858010770,3630,3630,3630,3630,0
|
|
20241101,160400,16858010770,3630,3630,3630,3630,0
|
|
20241101,160300,16858010770,3630,3630,3630,3630,70507
|
|
20241101,160200,16858010770,3630,3630,3630,3630,0
|
|
20241101,160100,16858010770,3630,3630,3630,3630,0
|
|
20241101,160000,16858010770,3630,3630,3630,3630,0
|
|
20241101,155900,16858010770,3630,3630,3630,3630,0
|
|
20241101,155800,16858010770,3630,3630,3630,3630,0
|
|
20241101,155700,16858010770,3630,3630,3630,3630,0
|
|
20241101,155600,16858010770,3630,3630,3630,3630,0
|
|
20241101,155500,16858010770,3630,3630,3630,3630,0
|
|
20241101,155400,16858010770,3630,3630,3630,3630,0
|
|
20241101,155300,16858010770,3630,3630,3630,3630,0
|
|
20241101,155200,16858010770,3630,3630,3630,3630,0
|
|
20241101,155100,16858010770,3630,3630,3630,3630,0
|
|
20241101,155000,16858010770,3630,3630,3630,3630,0
|
|
20241101,154900,16858010770,3630,3630,3630,3630,0
|
|
20241101,154800,16858010770,3630,3630,3630,3630,0
|
|
20241101,154700,16858010770,3630,3630,3630,3630,0
|
|
20241101,154600,16858010770,3630,3630,3630,3630,0
|
|
20241101,154500,16858010770,3630,3630,3630,3630,0
|
|
20241101,154400,16858010770,3630,3630,3630,3630,0
|
|
20241101,154300,16858010770,3630,3630,3630,3630,0
|
|
20241101,154200,16858010770,3630,3630,3630,3630,0
|
|
20241101,154100,16858010770,3630,3630,3630,3630,0
|
|
20241101,154000,16858010770,3630,3630,3630,3630,0
|
|
20241101,153900,16858010770,3630,3630,3630,3630,0
|
|
20241101,153800,16858010770,3630,3630,3630,3630,0
|
|
20241101,153700,16858010770,3630,3630,3630,3630,0
|
|
20241101,153600,16858010770,3630,3630,3630,3630,0
|
|
20241101,153500,16858010770,3630,3630,3630,3630,0
|
|
20241101,153400,16858010770,3630,3630,3630,3630,0
|
|
20241101,153300,16858010770,3630,3630,3630,3630,70507
|
|
20241101,153200,16858010770,3630,3630,3630,3630,0
|
|
20241101,153100,16858010770,3630,3630,3630,3630,0
|
|
20241101,153000,16858010770,3630,3630,3630,3630,70507
|
|
20241101,152900,16602070360,3620,3620,3620,3620,0
|
|
20241101,152800,16602070360,3620,3620,3620,3620,0
|
|
20241101,152700,16602070360,3620,3620,3620,3620,0
|
|
20241101,152600,16602070360,3620,3620,3620,3620,0
|
|
20241101,152500,16602070360,3620,3620,3620,3620,0
|
|
20241101,152400,16602070360,3620,3620,3620,3620,0
|
|
20241101,152300,16602070360,3620,3620,3620,3620,0
|
|
20241101,152200,16602070360,3620,3620,3620,3620,0
|
|
20241101,152100,16602070360,3620,3620,3620,3620,0
|
|
20241101,152000,16602070360,3620,3620,3620,3620,0
|
|
20241101,151900,16602070360,3620,3605,3680,3500,98430
|
|
20241101,151800,16250058475,3605,3830,3835,3540,88739
|
|
20241101,151700,15924127645,3830,3840,3875,3810,32976
|
|
20241101,151600,15797126110,3855,3755,3860,3750,66608
|
|
20241101,151500,15543336860,3750,3740,3760,3740,17164
|
|
20241101,151400,15478980325,3745,3790,3795,3745,25829
|
|
20241101,151300,15381908945,3795,3740,3805,3730,32898
|
|
20241101,151200,15258027820,3730,3705,3765,3645,98410
|
|
20241101,151100,14893456455,3710,3895,3895,3700,95803
|
|
20241101,151000,14528485005,3895,3890,3900,3880,19689
|
|
20241101,150900,14451976040,3885,3900,3900,3880,19908
|
|
20241101,150800,14374491690,3900,3920,3925,3870,32096
|
|
20241101,150700,14249412485,3925,3955,3960,3915,37261
|
|
20241101,150600,14102655865,3955,3930,3965,3900,106697
|
|
20241101,150500,13681644075,3930,3865,3930,3840,58477
|
|
20241101,150400,13454119965,3865,3880,3885,3855,18900
|
|
20241101,150300,13380962225,3880,3835,3895,3835,23171
|
|
20241101,150200,13291120365,3835,3870,3870,3835,12678
|
|
20241101,150100,13242291490,3870,3825,3870,3815,39768
|
|
20241101,150000,13090088015,3835,3815,3850,3810,15297
|
|
20241101,145900,13031598790,3815,3870,3870,3810,26135
|
|
20241101,145800,12931125785,3870,3850,3880,3795,49762
|
|
20241101,145700,12740873170,3855,3885,3890,3855,18706
|
|
20241101,145600,12668411370,3885,3870,3905,3870,26084
|
|
20241101,145500,12566895150,3870,3895,3910,3865,36352
|
|
20241101,145400,12425435295,3890,3905,3915,3860,46473
|
|
20241101,145300,12244858580,3905,3820,3965,3785,366054
|
|
20241101,145200,10805710090,3795,3770,3890,3735,79140
|
|
20241101,145100,10505484550,3770,3740,3770,3700,34392
|
|
20241101,145000,10377130185,3740,3735,3760,3705,27835
|
|
20241101,144900,10273208005,3735,3675,3800,3675,93782
|
|
20241101,144800,9920650320,3680,3580,3685,3565,53895
|
|
20241101,144700,9725485240,3580,3630,3635,3570,33354
|
|
20241101,144600,9605537540,3630,3635,3650,3620,22038
|
|
20241101,144500,9525493775,3635,3690,3710,3620,50863
|
|
20241101,144400,9339548605,3690,3710,3725,3650,96850
|
|
20241101,144300,8982639530,3710,3705,3850,3700,133655
|
|
20241101,144200,8478345510,3705,3725,3770,3690,132465
|
|
20241101,144100,7985313690,3735,3710,3735,3670,74748
|
|
20241101,144000,7707448945,3730,3730,3730,3730,0
|
|
20241101,143900,7707448945,3730,3625,3730,3590,112816
|
|
20241101,143800,7294741740,3625,3525,3625,3490,41280
|
|
20241101,143700,7147676680,3530,3540,3570,3515,29566
|
|
20241101,143600,7042848260,3535,3505,3545,3475,33071
|
|
20241101,143500,6926416645,3465,3505,3530,3430,33006
|
|
20241101,143400,6811594315,3490,3535,3545,3490,40162
|
|
20241101,143300,6670462000,3530,3580,3645,3510,120081
|
|
20241101,143200,6241292440,3580,3520,3580,3470,117144
|
|
20241101,143100,5828227285,3505,3345,3520,3345,98894
|
|
20241101,143000,5489482380,3340,3300,3350,3300,8833
|
|
20241101,142900,5460071875,3295,3285,3320,3275,16387
|
|
20241101,142800,5406116810,3285,3305,3330,3275,9245
|
|
20241101,142700,5375688665,3350,3285,3385,3275,41439
|
|
20241101,142600,5236856395,3285,3270,3290,3255,9845
|
|
20241101,142500,5204671700,3255,3300,3320,3255,21051
|
|
20241101,142400,5135674085,3315,3325,3335,3295,20245
|
|
20241101,142300,5068681225,3335,3325,3355,3315,13575
|
|
20241101,142200,5023395850,3330,3310,3335,3275,52267
|
|
20241101,142100,4850868690,3310,3330,3360,3310,31294
|
|
20241101,142000,4746699395,3325,3355,3370,3315,50821
|
|
20241101,141900,4577254445,3355,3415,3415,3355,42330
|
|
20241101,141800,4434061285,3415,3495,3535,3370,88965
|
|
20241101,141700,4125835265,3500,3395,3515,3395,126290
|
|
20241101,141600,3686885090,3425,3395,3455,3355,159077
|
|
20241101,141500,3145778590,3375,3375,3375,3375,0
|
|
20241101,141400,3145778590,3375,3300,3375,3295,44393
|
|
20241101,141300,2998464045,3300,3250,3300,3250,34663
|
|
20241101,141200,2884493070,3250,3260,3260,3250,928
|
|
20241101,141100,2881467945,3240,3240,3260,3240,7788
|
|
20241101,141000,2856195650,3240,3235,3240,3235,328
|
|
20241101,140900,2855133115,3220,3230,3240,3220,1401
|
|
20241101,140800,2850607530,3235,3230,3235,3230,336
|
|
20241101,140700,2849520575,3235,3220,3235,3220,3627
|
|
20241101,140600,2837808385,3220,3215,3220,3210,168
|
|
20241101,140500,2837268315,3215,3195,3215,3180,1985
|
|
20241101,140400,2830920140,3215,3195,3215,3195,167
|
|
20241101,140300,2830386375,3180,3220,3220,3180,1610
|
|
20241101,140200,2825256625,3220,3205,3220,3205,170
|
|
20241101,140100,2824711120,3205,3240,3240,3150,10563
|
|
20241101,140000,2791031395,3225,3200,3225,3200,2372
|
|
20241101,135900,2783395610,3200,3200,3205,3200,2908
|
|
20241101,135800,2774085215,3200,3205,3205,3200,94
|
|
20241101,135700,2773783995,3205,3205,3205,3205,2034
|
|
20241101,135600,2767265025,3205,3210,3210,3200,3800
|
|
20241101,135500,2755084885,3210,3180,3210,3180,665
|
|
20241101,135400,2752959025,3170,3160,3180,3155,3320
|
|
20241101,135300,2742440320,3170,3185,3185,3155,3309
|
|
20241101,135200,2731955990,3185,3190,3190,3185,2685
|
|
20241101,135100,2723398740,3200,3200,3200,3200,1
|
|
20241101,135000,2723395540,3195,3190,3195,3190,531
|
|
20241101,134900,2721701605,3190,3200,3200,3190,4995
|
|
20241101,134800,2705738315,3205,3205,3205,3205,1097
|
|
20241101,134700,2702222430,3205,3210,3210,3205,1173
|
|
20241101,134600,2698462200,3210,3215,3215,3210,2920
|
|
20241101,134500,2689088770,3215,3240,3240,3215,5325
|
|
20241101,134400,2671941310,3240,3220,3240,3215,2223
|
|
20241101,134300,2664766635,3225,3220,3240,3215,8295
|
|
20241101,134200,2638076030,3220,3240,3250,3220,9617
|
|
20241101,134100,2606973680,3240,3215,3250,3215,14519
|
|
20241101,134000,2559926715,3215,3190,3230,3190,9468
|
|
20241101,133900,2529502645,3185,3180,3185,3180,892
|
|
20241101,133800,2526665585,3185,3175,3185,3160,1337
|
|
20241101,133700,2522412555,3160,3140,3170,3140,3405
|
|
20241101,133600,2511674525,3140,3125,3140,3125,6433
|
|
20241101,133500,2491478780,3130,3120,3130,3115,3744
|
|
20241101,133400,2479773520,3125,3125,3130,3125,999
|
|
20241101,133300,2476648665,3125,3125,3125,3100,5127
|
|
20241101,133200,2460669780,3125,3125,3135,3125,1777
|
|
20241101,133100,2455114715,3140,3140,3140,3140,12
|
|
20241101,133000,2455077035,3125,3130,3130,3125,287
|
|
20241101,132900,2454180135,3125,3125,3125,3125,0
|
|
20241101,132800,2454180135,3125,3125,3125,3125,612
|
|
20241101,132700,2452267635,3130,3110,3160,3110,9499
|
|
20241101,132600,2422502540,3110,3110,3110,3110,23
|
|
20241101,132500,2422431010,3105,3105,3105,3105,50
|
|
20241101,132400,2422275760,3105,3100,3105,3100,367
|
|
20241101,132300,2421136410,3100,3090,3100,3090,1088
|
|
20241101,132200,2417764090,3090,3090,3090,3090,489
|
|
20241101,132100,2416253080,3090,3090,3090,3090,0
|
|
20241101,132000,2416253080,3090,3085,3090,3075,127
|
|
20241101,131900,2415861490,3085,3085,3085,3085,0
|
|
20241101,131800,2415861490,3085,3085,3085,3085,1
|
|
20241101,131700,2415858405,3075,3075,3075,3075,60
|
|
20241101,131600,2415673905,3075,3075,3075,3075,0
|
|
20241101,131500,2415673905,3075,3075,3075,3075,0
|
|
20241101,131400,2415673905,3075,3065,3075,3065,1377
|
|
20241101,131300,2411453180,3065,3065,3065,3065,0
|
|
20241101,131200,2411453180,3065,3065,3065,3065,100
|
|
20241101,131100,2411146680,3070,3070,3070,3070,0
|
|
20241101,131000,2411146680,3070,3070,3070,3070,0
|
|
20241101,130900,2411146680,3070,3070,3070,3070,1009
|
|
20241101,130800,2408049050,3075,3085,3085,3075,2526
|
|
20241101,130700,2400276600,3090,3090,3090,3090,10
|
|
20241101,130600,2400245700,3080,3080,3080,3080,152
|
|
20241101,130500,2399777540,3095,3095,3095,3095,70
|
|
20241101,130400,2399560890,3085,3085,3085,3085,0
|
|
20241101,130300,2399560890,3085,3090,3090,3085,145
|
|
20241101,130200,2399112845,3090,3095,3100,3090,30
|
|
20241101,130100,2399020065,3100,3095,3100,3095,100
|
|
20241101,130000,2398710115,3095,3095,3095,3095,300
|
|
20241101,125900,2397781615,3090,3095,3095,3090,201
|
|
20241101,125800,2397160520,3095,3095,3095,3095,100
|
|
20241101,125700,2396851020,3090,3090,3090,3090,1008
|
|
20241101,125600,2393736300,3095,3125,3125,3095,8685
|
|
20241101,125500,2366755950,3120,3120,3120,3120,74
|
|
20241101,125400,2366525070,3130,3110,3130,3110,3208
|
|
20241101,125300,2356523315,3120,3110,3120,3110,11
|
|
20241101,125200,2356489005,3120,3130,3130,3115,1484
|
|
20241101,125100,2351860135,3130,3065,3140,3065,6674
|
|
20241101,125000,2331098745,3060,3060,3060,3060,30
|
|
20241101,124900,2331006945,3060,3055,3060,3055,252
|
|
20241101,124800,2330236560,3050,3030,3050,3030,2473
|
|
20241101,124700,2322720135,3025,3030,3030,3025,107
|
|
20241101,124600,2322396455,3025,3025,3025,3025,601
|
|
20241101,124500,2320578430,3020,3020,3020,3020,0
|
|
20241101,124400,2320578430,3020,3015,3020,3015,179
|
|
20241101,124300,2320038410,3010,3005,3010,3000,749
|
|
20241101,124200,2317790020,3000,3000,3000,3000,1111
|
|
20241101,124100,2314457020,3005,3005,3005,3005,1
|
|
20241101,124000,2314454015,3020,3020,3020,3020,82
|
|
20241101,123900,2314206375,3020,3010,3020,3000,832
|
|
20241101,123800,2311706530,3015,3030,3030,3015,4994
|
|
20241101,123700,2296613635,3025,3055,3055,3025,90
|
|
20241101,123600,2296341300,3030,3080,3080,3020,10255
|
|
20241101,123500,2265118045,3080,3080,3080,3080,110
|
|
20241101,123400,2264779245,3070,3070,3070,3070,0
|
|
20241101,123300,2264779245,3070,3070,3070,3070,604
|
|
20241101,123200,2262924965,3070,3070,3070,3070,0
|
|
20241101,123100,2262924965,3070,3075,3075,3070,637
|
|
20241101,123000,2260967835,3080,3080,3080,3080,0
|
|
20241101,122900,2260967835,3080,3090,3090,3080,2171
|
|
20241101,122800,2254275705,3090,3090,3095,3090,2018
|
|
20241101,122700,2248034765,3095,3095,3095,3095,4
|
|
20241101,122600,2248022385,3100,3090,3100,3090,1089
|
|
20241101,122500,2244647375,3090,3090,3090,3090,37
|
|
20241101,122400,2244533045,3090,3090,3090,3090,3
|
|
20241101,122300,2244523775,3105,3115,3115,3105,1017
|
|
20241101,122200,2241365690,3115,3105,3115,3105,11
|
|
20241101,122100,2241331525,3105,3100,3105,3100,413
|
|
20241101,122000,2240050715,3100,3095,3100,3095,770
|
|
20241101,121900,2237664925,3090,3085,3090,3085,1108
|
|
20241101,121800,2234244160,3090,3090,3090,3090,1
|
|
20241101,121700,2234241070,3090,3090,3090,3090,15
|
|
20241101,121600,2234194720,3090,3090,3090,3090,1
|
|
20241101,121500,2234191630,3090,3090,3090,3090,485
|
|
20241101,121400,2232692980,3090,3085,3090,3085,289
|
|
20241101,121300,2231800020,3085,3085,3085,3080,992
|
|
20241101,121200,2228739745,3090,3090,3090,3090,10
|
|
20241101,121100,2228708845,3090,3090,3090,3090,200
|
|
20241101,121000,2228090845,3080,3080,3080,3075,882
|
|
20241101,120900,2225376380,3080,3080,3080,3080,243
|
|
20241101,120800,2224627940,3075,3075,3075,3075,227
|
|
20241101,120700,2223929915,3070,3070,3070,3070,144
|
|
20241101,120600,2223487835,3070,3080,3080,3070,1681
|
|
20241101,120500,2218326985,3080,3080,3080,3080,0
|
|
20241101,120400,2218326985,3080,3080,3080,3080,0
|
|
20241101,120300,2218326985,3080,3080,3080,3080,1
|
|
20241101,120200,2218323905,3075,3075,3075,3075,0
|
|
20241101,120100,2218323905,3075,3075,3075,3075,0
|
|
20241101,120000,2218323905,3075,3075,3075,3075,3
|
|
20241101,115900,2218314680,3070,3070,3070,3070,0
|
|
20241101,115800,2218314680,3070,3070,3070,3070,864
|
|
20241101,115700,2215662200,3080,3075,3080,3075,105
|
|
20241101,115600,2215339300,3070,3070,3070,3070,0
|
|
20241101,115500,2215339300,3070,3070,3070,3070,7
|
|
20241101,115400,2215317810,3070,3070,3070,3070,0
|
|
20241101,115300,2215317810,3070,3070,3070,3070,380
|
|
20241101,115200,2214151210,3070,3070,3070,3070,251
|
|
20241101,115100,2213380640,3075,3075,3075,3075,0
|
|
20241101,115000,2213380640,3075,3090,3090,3075,837
|
|
20241101,114900,2210800050,3090,3090,3090,3090,1080
|
|
20241101,114800,2207462850,3090,3090,3090,3090,240
|
|
20241101,114700,2206721250,3085,3085,3085,3085,208
|
|
20241101,114600,2206079570,3085,3085,3085,3085,0
|
|
20241101,114500,2206079570,3085,3085,3085,3085,155
|
|
20241101,114400,2205601395,3085,3085,3085,3085,1000
|
|
20241101,114300,2202516395,3085,3085,3085,3085,200
|
|
20241101,114200,2201899395,3085,3085,3085,3085,0
|
|
20241101,114100,2201899395,3085,3080,3085,3075,303
|
|
20241101,114000,2200967235,3080,3075,3080,3075,103
|
|
20241101,113900,2200650245,3075,3075,3075,3075,663
|
|
20241101,113800,2198611520,3075,3085,3085,3075,166
|
|
20241101,113700,2198101055,3090,3090,3095,3090,1636
|
|
20241101,113600,2193041565,3095,3095,3095,3095,0
|
|
20241101,113500,2193041565,3095,3095,3095,3095,0
|
|
20241101,113400,2193041565,3095,3095,3095,3095,1616
|
|
20241101,113300,2188040045,3105,3100,3105,3100,9
|
|
20241101,113200,2188012105,3105,3105,3105,3105,663
|
|
20241101,113100,2185953490,3105,3105,3105,3105,401
|
|
20241101,113000,2184708385,3090,3090,3090,3090,58
|
|
20241101,112900,2184529165,3100,3100,3105,3100,458
|
|
20241101,112800,2183109360,3110,3115,3115,3105,5391
|
|
20241101,112700,2166342395,3110,3120,3120,3105,480
|
|
20241101,112600,2164850765,3110,3125,3125,3110,2292
|
|
20241101,112500,2157715875,3130,3115,3130,3110,1880
|
|
20241101,112400,2151843565,3115,3100,3115,3100,2100
|
|
20241101,112300,2145325340,3095,3100,3100,3090,2358
|
|
20241101,112200,2138031620,3090,3090,3095,3085,1743
|
|
20241101,112100,2132643265,3085,3075,3090,3075,568
|
|
20241101,112000,2130891230,3085,3075,3085,3075,3038
|
|
20241101,111900,2121532000,3075,3065,3075,3065,313
|
|
20241101,111800,2120571535,3065,3070,3100,3065,2761
|
|
20241101,111700,2112099955,3070,3090,3100,3070,2651
|
|
20241101,111600,2103935825,3090,3085,3090,3080,228
|
|
20241101,111500,2103231800,3080,3080,3080,3075,1382
|
|
20241101,111400,2098976240,3085,3090,3090,3085,612
|
|
20241101,111300,2097088135,3090,3075,3090,3075,2097
|
|
20241101,111200,2090621275,3075,3060,3075,3060,68
|
|
20241101,111100,2090413180,3060,3030,3060,3030,463
|
|
20241101,111000,2088999370,3030,3050,3050,3030,183
|
|
20241101,110900,2088441820,3050,3040,3050,3025,2098
|
|
20241101,110800,2082067780,3035,3025,3035,3025,735
|
|
20241101,110700,2079842755,3025,3035,3035,3025,206
|
|
20241101,110600,2079219585,3040,3040,3040,3040,0
|
|
20241101,110500,2079219585,3040,3040,3040,3040,0
|
|
20241101,110400,2079219585,3040,3040,3040,3040,1
|
|
20241101,110300,2079216545,3035,3030,3035,3030,500
|
|
20241101,110200,2077701475,3020,3020,3020,3020,126
|
|
20241101,110100,2077320955,3030,3030,3030,3030,10
|
|
20241101,110000,2077290655,3020,3025,3025,3020,146
|
|
20241101,105900,2076849055,3015,3015,3015,3015,442
|
|
20241101,105800,2075516425,3015,3025,3025,3015,1321
|
|
20241101,105700,2071522720,3020,3020,3020,3020,0
|
|
20241101,105600,2071522720,3020,3020,3020,3020,2010
|
|
20241101,105500,2065452520,3005,3010,3010,3005,1270
|
|
20241101,105400,2061635455,3010,3010,3010,3010,363
|
|
20241101,105300,2060542825,3010,3020,3020,3010,1004
|
|
20241101,105200,2057520685,3020,3020,3020,3020,51
|
|
20241101,105100,2057366665,3020,3010,3020,3010,442
|
|
20241101,105000,2056036225,3010,3020,3020,3010,1105
|
|
20241101,104900,2052706900,3020,3020,3020,3020,0
|
|
20241101,104800,2052706900,3020,3020,3020,3020,356
|
|
20241101,104700,2051631780,3030,3040,3040,3030,1409
|
|
20241101,104600,2047359765,3045,3040,3045,3030,2132
|
|
20241101,104500,2040884065,3055,3055,3055,3055,0
|
|
20241101,104400,2040884065,3055,3045,3055,3045,229
|
|
20241101,104300,2040186460,3045,3055,3055,3040,644
|
|
20241101,104200,2038228480,3055,3060,3060,3055,13
|
|
20241101,104100,2038188755,3060,3060,3060,3060,1
|
|
20241101,104000,2038185695,3050,3045,3050,3045,928
|
|
20241101,103900,2035357480,3040,3040,3040,3040,630
|
|
20241101,103800,2033442280,3040,3040,3040,3040,9
|
|
20241101,103700,2033414920,3035,3035,3035,3035,463
|
|
20241101,103600,2032009715,3040,3040,3040,3040,777
|
|
20241101,103500,2029647635,3040,3040,3040,3040,122
|
|
20241101,103400,2029276755,3030,3030,3030,3030,269
|
|
20241101,103300,2028461685,3020,3030,3030,3020,1556
|
|
20241101,103200,2023758530,3030,3065,3065,3030,1120
|
|
20241101,103100,2020342015,3070,3085,3085,3065,1024
|
|
20241101,103000,2017192720,3090,3085,3090,3085,54
|
|
20241101,102900,2017026015,3060,3045,3060,3045,1766
|
|
20241101,102800,2011644080,3045,3045,3045,3045,761
|
|
20241101,102700,2009326835,3045,3040,3045,3020,3963
|
|
20241101,102600,1997269925,3020,3020,3020,3020,601
|
|
20241101,102500,1995454905,3050,3015,3050,3015,700
|
|
20241101,102400,1993326730,3020,3005,3020,3005,902
|
|
20241101,102300,1990609875,2995,3000,3000,2995,433
|
|
20241101,102200,1989311375,3000,3000,3015,2990,1587
|
|
20241101,102100,1984553965,3000,3000,3025,2990,6156
|
|
20241101,102000,1966083505,3000,3025,3025,3000,4041
|
|
20241101,101900,1953898185,3025,3025,3025,3025,1200
|
|
20241101,101800,1950268185,3025,3025,3025,3025,1000
|
|
20241101,101700,1947243185,3025,3025,3040,3020,3695
|
|
20241101,101600,1936067640,3020,3020,3020,3020,1021
|
|
20241101,101500,1932984220,3020,3030,3030,3020,1000
|
|
20241101,101400,1929962220,3040,3035,3040,3020,1056
|
|
20241101,101300,1926758045,3020,3020,3030,3020,1004
|
|
20241101,101200,1923715965,3020,2995,3025,2995,1355
|
|
20241101,101100,1919629400,2995,3000,3000,2995,1759
|
|
20241101,101000,1914358485,3000,3000,3000,3000,1192
|
|
20241101,100900,1910782485,3000,3000,3020,2995,2533
|
|
20241101,100800,1903184025,3020,3000,3020,2995,1029
|
|
20241101,100700,1900084900,3000,3000,3020,2995,3654
|
|
20241101,100600,1889125330,3020,3005,3025,2995,6646
|
|
20241101,100500,1869147830,3025,3015,3025,3000,7096
|
|
20241101,100400,1847826500,3015,3050,3050,3015,9034
|
|
20241101,100300,1820330935,3050,3085,3085,3050,9645
|
|
20241101,100200,1790745460,3105,3090,3105,3090,310
|
|
20241101,100100,1789787410,3090,3110,3110,3090,3738
|
|
20241101,100000,1778205115,3110,3110,3130,3110,998
|
|
20241101,095900,1775101135,3110,3130,3130,3110,2768
|
|
20241101,095800,1766438355,3120,3125,3125,3120,45
|
|
20241101,095700,1766297735,3135,3100,3135,3100,1410
|
|
20241101,095600,1761898765,3110,3110,3110,3105,2286
|
|
20241101,095500,1754792475,3115,3120,3135,3105,5914
|
|
20241101,095400,1736380355,3125,3140,3160,3125,7945
|
|
20241101,095300,1711474205,3160,3155,3160,3135,517
|
|
20241101,095200,1709843075,3155,3150,3155,3135,4540
|
|
20241101,095100,1695572750,3150,3125,3150,3125,1146
|
|
20241101,095000,1691980100,3125,3120,3130,3120,835
|
|
20241101,094900,1689370715,3130,3130,3130,3105,4615
|
|
20241101,094800,1674988185,3135,3165,3165,3135,3941
|
|
20241101,094700,1662604925,3165,3165,3170,3155,4908
|
|
20241101,094600,1647100345,3165,3165,3165,3165,1158
|
|
20241101,094500,1643435275,3165,3165,3165,3165,1146
|
|
20241101,094400,1639808185,3185,3170,3185,3165,2708
|
|
20241101,094300,1631235120,3170,3180,3180,3165,1168
|
|
20241101,094200,1627530970,3185,3180,3185,3170,4217
|
|
20241101,094100,1614125095,3195,3180,3195,3165,4047
|
|
20241101,094000,1601280190,3185,3240,3240,3185,8609
|
|
20241101,093900,1573599880,3240,3200,3245,3180,9017
|
|
20241101,093800,1544551015,3205,3190,3205,3190,580
|
|
20241101,093700,1542695435,3190,3185,3190,3185,55
|
|
20241101,093600,1542520185,3190,3200,3200,3170,2417
|
|
20241101,093500,1534807265,3195,3160,3200,3135,11602
|
|
20241101,093400,1497862930,3165,3130,3165,3120,2201
|
|
20241101,093300,1490938175,3115,3130,3130,3115,668
|
|
20241101,093200,1488856950,3130,3110,3130,3105,1124
|
|
20241101,093100,1485365310,3100,3120,3120,3100,8532
|
|
20241101,093000,1458810435,3120,3125,3145,3120,3774
|
|
20241101,092900,1447003415,3125,3140,3145,3125,1671
|
|
20241101,092800,1441768385,3125,3140,3160,3125,5295
|
|
20241101,092700,1425186895,3130,3150,3150,3125,5309
|
|
20241101,092600,1408504805,3155,3170,3180,3155,2911
|
|
20241101,092500,1399294165,3165,3155,3165,3155,2200
|
|
20241101,092400,1392345470,3145,3145,3155,3140,4111
|
|
20241101,092300,1379422030,3145,3155,3155,3145,3007
|
|
20241101,092200,1369950320,3170,3160,3170,3150,2738
|
|
20241101,092100,1361303365,3165,3125,3165,3125,2476
|
|
20241101,092000,1353502115,3140,3150,3150,3120,10022
|
|
20241101,091900,1322184085,3140,3160,3160,3130,3722
|
|
20241101,091800,1310470195,3145,3115,3165,3115,5839
|
|
20241101,091700,1292104125,3135,3155,3155,3100,13964
|
|
20241101,091600,1248360865,3155,3190,3190,3155,9033
|
|
20241101,091500,1219768760,3180,3195,3250,3180,11435
|
|
20241101,091400,1183157035,3195,3155,3200,3150,12279
|
|
20241101,091300,1144183825,3155,3220,3220,3150,20336
|
|
20241101,091200,1079443425,3220,3280,3290,3220,26767
|
|
20241101,091100,992248910,3280,3270,3290,3270,14166
|
|
20241101,091000,945836045,3275,3260,3295,3250,15046
|
|
20241101,090900,896711070,3265,3300,3300,3250,47597
|
|
20241101,090800,740194525,3300,3230,3300,3230,31381
|
|
20241101,090700,637869080,3215,3215,3225,3215,9611
|
|
20241101,090600,606956385,3215,3225,3235,3200,11102
|
|
20241101,090500,571229680,3225,3225,3235,3200,13939
|
|
20241101,090400,526328190,3225,3210,3225,3190,18304
|
|
20241101,090300,467641510,3215,3210,3240,3180,20179
|
|
20241101,090200,402976515,3210,3155,3255,3155,58976
|
|
20241101,090100,214060325,3135,3150,3175,3120,31055
|
|
20241101,090000,116224435,3150,3070,3160,3060,37303
|