660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,195700,27006640715,3175,3175,3175,3175,140020
|
|
20241101,195600,27006640715,3175,3175,3175,3175,0
|
|
20241101,195500,27006640715,3175,3175,3175,3175,0
|
|
20241101,195400,27006640715,3175,3175,3175,3175,0
|
|
20241101,195300,27006640715,3175,3175,3175,3175,0
|
|
20241101,195200,27006640715,3175,3175,3175,3175,0
|
|
20241101,195100,27006640715,3175,3175,3175,3175,0
|
|
20241101,195000,27006640715,3175,3175,3175,3175,0
|
|
20241101,194900,27006640715,3175,3175,3175,3175,0
|
|
20241101,194800,27006640715,3175,3175,3175,3175,0
|
|
20241101,194700,27006640715,3175,3175,3175,3175,0
|
|
20241101,194600,27006640715,3175,3175,3175,3175,0
|
|
20241101,194500,27006640715,3175,3175,3175,3175,0
|
|
20241101,194400,27006640715,3175,3175,3175,3175,0
|
|
20241101,194300,27006640715,3175,3175,3175,3175,0
|
|
20241101,194200,27006640715,3175,3175,3175,3175,0
|
|
20241101,194100,27006640715,3175,3175,3175,3175,0
|
|
20241101,194000,27006640715,3175,3175,3175,3175,0
|
|
20241101,193900,27006640715,3175,3175,3175,3175,0
|
|
20241101,193800,27006640715,3175,3175,3175,3175,0
|
|
20241101,193700,27006640715,3175,3175,3175,3175,0
|
|
20241101,193600,27006640715,3175,3175,3175,3175,0
|
|
20241101,193500,27006640715,3175,3175,3175,3175,0
|
|
20241101,193400,27006640715,3175,3175,3175,3175,0
|
|
20241101,193300,27006640715,3175,3175,3175,3175,0
|
|
20241101,193200,27006640715,3175,3175,3175,3175,0
|
|
20241101,193100,27006640715,3175,3175,3175,3175,0
|
|
20241101,193000,27006640715,3175,3175,3175,3175,0
|
|
20241101,192900,27006640715,3175,3175,3175,3175,0
|
|
20241101,192800,27006640715,3175,3175,3175,3175,0
|
|
20241101,192700,27006640715,3175,3175,3175,3175,140020
|
|
20241101,192600,27006640715,3175,3175,3175,3175,0
|
|
20241101,192500,27006640715,3175,3175,3175,3175,0
|
|
20241101,192400,27006640715,3175,3175,3175,3175,0
|
|
20241101,192300,27006640715,3175,3175,3175,3175,0
|
|
20241101,192200,27006640715,3175,3175,3175,3175,0
|
|
20241101,192100,27006640715,3175,3175,3175,3175,0
|
|
20241101,192000,27006640715,3175,3175,3175,3175,0
|
|
20241101,191900,27006640715,3175,3175,3175,3175,0
|
|
20241101,191800,27006640715,3175,3175,3175,3175,0
|
|
20241101,191700,27006640715,3175,3175,3175,3175,0
|
|
20241101,191600,27006640715,3175,3175,3175,3175,0
|
|
20241101,191500,27006640715,3175,3175,3175,3175,0
|
|
20241101,191400,27006640715,3175,3175,3175,3175,0
|
|
20241101,191300,27006640715,3175,3175,3175,3175,0
|
|
20241101,191200,27006640715,3175,3175,3175,3175,0
|
|
20241101,191100,27006640715,3175,3175,3175,3175,0
|
|
20241101,191000,27006640715,3175,3175,3175,3175,0
|
|
20241101,190900,27006640715,3175,3175,3175,3175,0
|
|
20241101,190800,27006640715,3175,3175,3175,3175,0
|
|
20241101,190700,27006640715,3175,3175,3175,3175,0
|
|
20241101,190600,27006640715,3175,3175,3175,3175,0
|
|
20241101,190500,27006640715,3175,3175,3175,3175,0
|
|
20241101,190400,27006640715,3175,3175,3175,3175,0
|
|
20241101,190300,27006640715,3175,3175,3175,3175,0
|
|
20241101,190200,27006640715,3175,3175,3175,3175,0
|
|
20241101,190100,27006640715,3175,3175,3175,3175,0
|
|
20241101,190000,27006640715,3175,3175,3175,3175,0
|
|
20241101,185900,27006640715,3175,3175,3175,3175,0
|
|
20241101,185800,27006640715,3175,3175,3175,3175,0
|
|
20241101,185700,27006640715,3175,3175,3175,3175,140020
|
|
20241101,185600,27006640715,3175,3175,3175,3175,0
|
|
20241101,185500,27006640715,3175,3175,3175,3175,0
|
|
20241101,185400,27006640715,3175,3175,3175,3175,0
|
|
20241101,185300,27006640715,3175,3175,3175,3175,0
|
|
20241101,185200,27006640715,3175,3175,3175,3175,0
|
|
20241101,185100,27006640715,3175,3175,3175,3175,0
|
|
20241101,185000,27006640715,3175,3175,3175,3175,0
|
|
20241101,184900,27006640715,3175,3175,3175,3175,0
|
|
20241101,184800,27006640715,3175,3175,3175,3175,0
|
|
20241101,184700,27006640715,3175,3175,3175,3175,0
|
|
20241101,184600,27006640715,3175,3175,3175,3175,0
|
|
20241101,184500,27006640715,3175,3175,3175,3175,0
|
|
20241101,184400,27006640715,3175,3175,3175,3175,0
|
|
20241101,184300,27006640715,3175,3175,3175,3175,0
|
|
20241101,184200,27006640715,3175,3175,3175,3175,0
|
|
20241101,184100,27006640715,3175,3175,3175,3175,0
|
|
20241101,184000,27006640715,3175,3175,3175,3175,0
|
|
20241101,183900,27006640715,3175,3175,3175,3175,0
|
|
20241101,183800,27006640715,3175,3175,3175,3175,0
|
|
20241101,183700,27006640715,3175,3175,3175,3175,0
|
|
20241101,183600,27006640715,3175,3175,3175,3175,0
|
|
20241101,183500,27006640715,3175,3175,3175,3175,0
|
|
20241101,183400,27006640715,3175,3175,3175,3175,0
|
|
20241101,183300,27006640715,3175,3175,3175,3175,0
|
|
20241101,183200,27006640715,3175,3175,3175,3175,0
|
|
20241101,183100,27006640715,3175,3175,3175,3175,0
|
|
20241101,183000,27006640715,3175,3175,3175,3175,0
|
|
20241101,182900,27006640715,3175,3175,3175,3175,0
|
|
20241101,182800,27006640715,3175,3175,3175,3175,0
|
|
20241101,182700,27006640715,3175,3175,3175,3175,140020
|
|
20241101,182600,27006640715,3175,3175,3175,3175,0
|
|
20241101,182500,27006640715,3175,3175,3175,3175,0
|
|
20241101,182400,27006640715,3175,3175,3175,3175,0
|
|
20241101,182300,27006640715,3175,3175,3175,3175,0
|
|
20241101,182200,27006640715,3175,3175,3175,3175,0
|
|
20241101,182100,27006640715,3175,3175,3175,3175,0
|
|
20241101,182000,27006640715,3175,3175,3175,3175,0
|
|
20241101,181900,27006640715,3175,3175,3175,3175,0
|
|
20241101,181800,27006640715,3175,3175,3175,3175,0
|
|
20241101,181700,27006640715,3175,3175,3175,3175,0
|
|
20241101,181600,27006640715,3175,3175,3175,3175,0
|
|
20241101,181500,27006640715,3175,3175,3175,3175,0
|
|
20241101,181400,27006640715,3175,3175,3175,3175,0
|
|
20241101,181300,27006640715,3175,3175,3175,3175,0
|
|
20241101,181200,27006640715,3175,3175,3175,3175,0
|
|
20241101,181100,27006640715,3175,3175,3175,3175,0
|
|
20241101,181000,27006640715,3175,3175,3175,3175,0
|
|
20241101,180900,27006640715,3175,3175,3175,3175,0
|
|
20241101,180800,27006640715,3175,3175,3175,3175,0
|
|
20241101,180700,27006640715,3175,3175,3175,3175,0
|
|
20241101,180600,27006640715,3175,3175,3175,3175,0
|
|
20241101,180500,27006640715,3175,3175,3175,3175,0
|
|
20241101,180400,27006640715,3175,3175,3175,3175,0
|
|
20241101,180300,27006640715,3175,3175,3175,3175,0
|
|
20241101,180200,27006640715,3175,3175,3175,3175,0
|
|
20241101,180100,27006640715,3175,3175,3175,3175,0
|
|
20241101,180000,27006640715,3175,3175,3175,3175,0
|
|
20241101,175900,27006640715,3175,3175,3175,3175,0
|
|
20241101,175800,27006640715,3175,3175,3175,3175,0
|
|
20241101,175700,27006640715,3175,3175,3175,3175,140020
|
|
20241101,175600,27006640715,3175,3175,3175,3175,0
|
|
20241101,175500,27006640715,3175,3175,3175,3175,0
|
|
20241101,175400,27006640715,3175,3175,3175,3175,0
|
|
20241101,175300,27006640715,3175,3175,3175,3175,0
|
|
20241101,175200,27006640715,3175,3175,3175,3175,0
|
|
20241101,175100,27006640715,3175,3175,3175,3175,0
|
|
20241101,175000,27006640715,3175,3175,3175,3175,0
|
|
20241101,174900,27006640715,3175,3175,3175,3175,0
|
|
20241101,174800,27006640715,3175,3175,3175,3175,0
|
|
20241101,174700,27006640715,3175,3175,3175,3175,0
|
|
20241101,174600,27006640715,3175,3175,3175,3175,0
|
|
20241101,174500,27006640715,3175,3175,3175,3175,0
|
|
20241101,174400,27006640715,3175,3175,3175,3175,0
|
|
20241101,174300,27006640715,3175,3175,3175,3175,0
|
|
20241101,174200,27006640715,3175,3175,3175,3175,0
|
|
20241101,174100,27006640715,3175,3175,3175,3175,0
|
|
20241101,174000,27006640715,3175,3175,3175,3175,0
|
|
20241101,173900,27006640715,3175,3175,3175,3175,0
|
|
20241101,173800,27006640715,3175,3175,3175,3175,0
|
|
20241101,173700,27006640715,3175,3175,3175,3175,0
|
|
20241101,173600,27006640715,3175,3175,3175,3175,0
|
|
20241101,173500,27006640715,3175,3175,3175,3175,0
|
|
20241101,173400,27006640715,3175,3175,3175,3175,0
|
|
20241101,173300,27006640715,3175,3175,3175,3175,0
|
|
20241101,173200,27006640715,3175,3175,3175,3175,0
|
|
20241101,173100,27006640715,3175,3175,3175,3175,0
|
|
20241101,173000,27006640715,3175,3175,3175,3175,0
|
|
20241101,172900,27006640715,3175,3175,3175,3175,0
|
|
20241101,172800,27006640715,3175,3175,3175,3175,0
|
|
20241101,172700,27006640715,3175,3175,3175,3175,140020
|
|
20241101,172600,27006640715,3175,3175,3175,3175,0
|
|
20241101,172500,27006640715,3175,3175,3175,3175,0
|
|
20241101,172400,27006640715,3175,3175,3175,3175,0
|
|
20241101,172300,27006640715,3175,3175,3175,3175,0
|
|
20241101,172200,27006640715,3175,3175,3175,3175,0
|
|
20241101,172100,27006640715,3175,3175,3175,3175,0
|
|
20241101,172000,27006640715,3175,3175,3175,3175,0
|
|
20241101,171900,27006640715,3175,3175,3175,3175,0
|
|
20241101,171800,27006640715,3175,3175,3175,3175,0
|
|
20241101,171700,27006640715,3175,3175,3175,3175,0
|
|
20241101,171600,27006640715,3175,3175,3175,3175,0
|
|
20241101,171500,27006640715,3175,3175,3175,3175,0
|
|
20241101,171400,27006640715,3175,3175,3175,3175,0
|
|
20241101,171300,27006640715,3175,3175,3175,3175,0
|
|
20241101,171200,27006640715,3175,3175,3175,3175,0
|
|
20241101,171100,27006640715,3175,3175,3175,3175,0
|
|
20241101,171000,27006640715,3175,3175,3175,3175,0
|
|
20241101,170900,27006640715,3175,3175,3175,3175,0
|
|
20241101,170800,27006640715,3175,3175,3175,3175,0
|
|
20241101,170700,27006640715,3175,3175,3175,3175,0
|
|
20241101,170600,27006640715,3175,3175,3175,3175,0
|
|
20241101,170500,27006640715,3175,3175,3175,3175,0
|
|
20241101,170400,27006640715,3175,3175,3175,3175,0
|
|
20241101,170300,27006640715,3175,3175,3175,3175,0
|
|
20241101,170200,27006640715,3175,3175,3175,3175,0
|
|
20241101,170100,27006640715,3175,3175,3175,3175,0
|
|
20241101,170000,27006640715,3175,3175,3175,3175,0
|
|
20241101,165900,27006640715,3175,3175,3175,3175,0
|
|
20241101,165800,27006640715,3175,3175,3175,3175,0
|
|
20241101,165700,27006640715,3175,3175,3175,3175,140020
|
|
20241101,165600,27006640715,3175,3175,3175,3175,0
|
|
20241101,165500,27006640715,3175,3175,3175,3175,0
|
|
20241101,165400,27006640715,3175,3175,3175,3175,0
|
|
20241101,165300,27006640715,3175,3175,3175,3175,0
|
|
20241101,165200,27006640715,3175,3175,3175,3175,0
|
|
20241101,165100,27006640715,3175,3175,3175,3175,0
|
|
20241101,165000,27006640715,3175,3175,3175,3175,0
|
|
20241101,164900,27006640715,3175,3175,3175,3175,0
|
|
20241101,164800,27006640715,3175,3175,3175,3175,0
|
|
20241101,164700,27006640715,3175,3175,3175,3175,0
|
|
20241101,164600,27006640715,3175,3175,3175,3175,0
|
|
20241101,164500,27006640715,3175,3175,3175,3175,0
|
|
20241101,164400,27006640715,3175,3175,3175,3175,0
|
|
20241101,164300,27006640715,3175,3175,3175,3175,0
|
|
20241101,164200,27006640715,3175,3175,3175,3175,0
|
|
20241101,164100,27006640715,3175,3175,3175,3175,0
|
|
20241101,164000,27006640715,3175,3175,3175,3175,0
|
|
20241101,163900,27006640715,3175,3175,3175,3175,0
|
|
20241101,163800,27006640715,3175,3175,3175,3175,0
|
|
20241101,163700,27006640715,3175,3175,3175,3175,0
|
|
20241101,163600,27006640715,3175,3175,3175,3175,0
|
|
20241101,163500,27006640715,3175,3175,3175,3175,0
|
|
20241101,163400,27006640715,3175,3175,3175,3175,0
|
|
20241101,163300,27006640715,3175,3175,3175,3175,0
|
|
20241101,163200,27006640715,3175,3175,3175,3175,0
|
|
20241101,163100,27006640715,3175,3175,3175,3175,0
|
|
20241101,163000,27006640715,3175,3175,3175,3175,0
|
|
20241101,162900,27006640715,3175,3175,3175,3175,0
|
|
20241101,162800,27006640715,3175,3175,3175,3175,0
|
|
20241101,162700,27006640715,3175,3175,3175,3175,140020
|
|
20241101,162600,27006640715,3175,3175,3175,3175,0
|
|
20241101,162500,27006640715,3175,3175,3175,3175,0
|
|
20241101,162400,27006640715,3175,3175,3175,3175,0
|
|
20241101,162300,27006640715,3175,3175,3175,3175,0
|
|
20241101,162200,27006640715,3175,3175,3175,3175,0
|
|
20241101,162100,27006640715,3175,3175,3175,3175,0
|
|
20241101,162000,27006640715,3175,3175,3175,3175,0
|
|
20241101,161900,27006640715,3175,3175,3175,3175,0
|
|
20241101,161800,27006640715,3175,3175,3175,3175,0
|
|
20241101,161700,27006640715,3175,3175,3175,3175,0
|
|
20241101,161600,27006640715,3175,3175,3175,3175,0
|
|
20241101,161500,27006640715,3175,3175,3175,3175,0
|
|
20241101,161400,27006640715,3175,3175,3175,3175,0
|
|
20241101,161300,27006640715,3175,3175,3175,3175,0
|
|
20241101,161200,27006640715,3175,3175,3175,3175,0
|
|
20241101,161100,27006640715,3175,3175,3175,3175,0
|
|
20241101,161000,27006640715,3175,3175,3175,3175,0
|
|
20241101,160900,27006640715,3175,3175,3175,3175,0
|
|
20241101,160800,27006640715,3175,3175,3175,3175,0
|
|
20241101,160700,27006640715,3175,3175,3175,3175,0
|
|
20241101,160600,27006640715,3175,3175,3175,3175,0
|
|
20241101,160500,27006640715,3175,3175,3175,3175,0
|
|
20241101,160400,27006640715,3175,3175,3175,3175,0
|
|
20241101,160300,27006640715,3175,3175,3175,3175,0
|
|
20241101,160200,27006640715,3175,3175,3175,3175,0
|
|
20241101,160100,27006640715,3175,3175,3175,3175,0
|
|
20241101,160000,27006640715,3175,3175,3175,3175,0
|
|
20241101,155900,27006640715,3175,3175,3175,3175,0
|
|
20241101,155800,27006640715,3175,3175,3175,3175,0
|
|
20241101,155700,27006640715,3175,3175,3175,3175,140020
|
|
20241101,155600,27006640715,3175,3175,3175,3175,0
|
|
20241101,155500,27006640715,3175,3175,3175,3175,0
|
|
20241101,155400,27006640715,3175,3175,3175,3175,0
|
|
20241101,155300,27006640715,3175,3175,3175,3175,0
|
|
20241101,155200,27006640715,3175,3175,3175,3175,0
|
|
20241101,155100,27006640715,3175,3175,3175,3175,0
|
|
20241101,155000,27006640715,3175,3175,3175,3175,0
|
|
20241101,154900,27006640715,3175,3175,3175,3175,0
|
|
20241101,154800,27006640715,3175,3175,3175,3175,0
|
|
20241101,154700,27006640715,3175,3175,3175,3175,0
|
|
20241101,154600,27006640715,3175,3175,3175,3175,0
|
|
20241101,154500,27006640715,3175,3175,3175,3175,0
|
|
20241101,154400,27006640715,3175,3175,3175,3175,0
|
|
20241101,154300,27006640715,3175,3175,3175,3175,0
|
|
20241101,154200,27006640715,3175,3175,3175,3175,0
|
|
20241101,154100,27006640715,3175,3175,3175,3175,0
|
|
20241101,154000,27006640715,3175,3175,3175,3175,0
|
|
20241101,153900,27006640715,3175,3175,3175,3175,0
|
|
20241101,153800,27006640715,3175,3175,3175,3175,0
|
|
20241101,153700,27006640715,3175,3175,3175,3175,0
|
|
20241101,153600,27006640715,3175,3175,3175,3175,0
|
|
20241101,153500,27006640715,3175,3175,3175,3175,0
|
|
20241101,153400,27006640715,3175,3175,3175,3175,0
|
|
20241101,153300,27006640715,3175,3175,3175,3175,0
|
|
20241101,153200,27006640715,3175,3175,3175,3175,0
|
|
20241101,153100,27006640715,3175,3175,3175,3175,0
|
|
20241101,153000,27006640715,3175,3175,3175,3175,140020
|
|
20241101,152900,26562077215,3200,3200,3200,3200,0
|
|
20241101,152800,26562077215,3200,3200,3200,3200,0
|
|
20241101,152700,26562077215,3200,3200,3200,3200,0
|
|
20241101,152600,26562077215,3200,3200,3200,3200,0
|
|
20241101,152500,26562077215,3200,3200,3200,3200,0
|
|
20241101,152400,26562077215,3200,3200,3200,3200,0
|
|
20241101,152300,26562077215,3200,3200,3200,3200,0
|
|
20241101,152200,26562077215,3200,3200,3200,3200,0
|
|
20241101,152100,26562077215,3200,3200,3200,3200,0
|
|
20241101,152000,26562077215,3200,3200,3200,3200,0
|
|
20241101,151900,26562077215,3200,3195,3205,3170,127237
|
|
20241101,151800,26156473840,3200,3195,3205,3190,37089
|
|
20241101,151700,26037864380,3200,3200,3205,3195,31355
|
|
20241101,151600,25937585005,3205,3200,3205,3190,21561
|
|
20241101,151500,25868639890,3200,3210,3210,3200,16668
|
|
20241101,151400,25815254115,3210,3210,3220,3205,23632
|
|
20241101,151300,25739348555,3210,3200,3215,3190,32629
|
|
20241101,151200,25634780660,3200,3190,3200,3190,19591
|
|
20241101,151100,25572168035,3190,3200,3200,3190,17448
|
|
20241101,151000,25516478050,3195,3190,3200,3190,30363
|
|
20241101,150900,25419581020,3190,3190,3195,3185,37112
|
|
20241101,150800,25301256265,3195,3200,3205,3190,16896
|
|
20241101,150700,25247297085,3200,3190,3205,3190,15337
|
|
20241101,150600,25198306680,3195,3205,3210,3190,21096
|
|
20241101,150500,25130846565,3200,3210,3210,3200,16124
|
|
20241101,150400,25079201735,3205,3205,3215,3200,24423
|
|
20241101,150300,25000869435,3205,3190,3205,3180,29645
|
|
20241101,150200,24906294880,3190,3175,3195,3175,26036
|
|
20241101,150100,24823408910,3180,3185,3195,3175,33001
|
|
20241101,150000,24718347160,3185,3190,3195,3175,95742
|
|
20241101,145900,24413635275,3190,3195,3200,3190,28382
|
|
20241101,145800,24322999790,3195,3195,3200,3190,39748
|
|
20241101,145700,24196017275,3195,3205,3210,3190,54098
|
|
20241101,145600,24023051785,3205,3200,3205,3195,104731
|
|
20241101,145500,23687785910,3200,3200,3210,3200,65974
|
|
20241101,145400,23476544990,3205,3210,3210,3200,81357
|
|
20241101,145300,23215820995,3210,3215,3215,3205,23578
|
|
20241101,145200,23140134075,3215,3210,3220,3205,32091
|
|
20241101,145100,23037000430,3210,3225,3225,3205,84631
|
|
20241101,145000,22765164690,3225,3225,3225,3215,7209
|
|
20241101,144900,22741963545,3220,3225,3225,3220,13503
|
|
20241101,144800,22698475575,3225,3225,3225,3215,13992
|
|
20241101,144700,22653442470,3220,3215,3225,3210,45365
|
|
20241101,144600,22507409970,3215,3220,3225,3215,41166
|
|
20241101,144500,22374920945,3220,3225,3225,3220,35611
|
|
20241101,144400,22260239010,3225,3225,3230,3220,23272
|
|
20241101,144300,22185207500,3220,3235,3235,3220,19935
|
|
20241101,144200,22120867650,3235,3230,3235,3225,16749
|
|
20241101,144100,22066808195,3230,3225,3230,3220,34135
|
|
20241101,144000,21956659095,3225,3235,3235,3225,63651
|
|
20241101,143900,21751137210,3230,3235,3240,3230,15851
|
|
20241101,143800,21699865635,3235,3235,3240,3235,19358
|
|
20241101,143700,21637209310,3240,3235,3240,3235,16980
|
|
20241101,143600,21582218925,3235,3240,3245,3235,32130
|
|
20241101,143500,21478239700,3240,3250,3250,3240,3503
|
|
20241101,143400,21466882615,3250,3245,3250,3240,11455
|
|
20241101,143300,21429721360,3245,3240,3250,3240,18039
|
|
20241101,143200,21371219965,3240,3245,3245,3240,18637
|
|
20241101,143100,21310803020,3240,3245,3250,3240,11781
|
|
20241101,143000,21272586580,3245,3245,3250,3240,12331
|
|
20241101,142900,21232613915,3245,3245,3255,3240,18619
|
|
20241101,142800,21172179415,3245,3250,3250,3245,13778
|
|
20241101,142700,21127453215,3245,3250,3250,3245,4975
|
|
20241101,142600,21111308535,3250,3255,3255,3250,6909
|
|
20241101,142500,21088838700,3255,3250,3255,3250,20659
|
|
20241101,142400,21021636850,3250,3245,3255,3240,22375
|
|
20241101,142300,20948952445,3240,3245,3245,3240,10305
|
|
20241101,142200,20915522900,3245,3250,3250,3240,25458
|
|
20241101,142100,20832889285,3245,3250,3255,3245,64642
|
|
20241101,142000,20622852840,3250,3255,3265,3250,23826
|
|
20241101,141900,20545386660,3255,3260,3260,3255,6783
|
|
20241101,141800,20523306920,3260,3255,3260,3250,22418
|
|
20241101,141700,20450297400,3255,3260,3260,3255,27742
|
|
20241101,141600,20359979270,3260,3260,3265,3255,14195
|
|
20241101,141500,20313703570,3260,3265,3270,3260,8550
|
|
20241101,141400,20285823040,3260,3265,3270,3260,12323
|
|
20241101,141300,20245572855,3270,3265,3270,3265,9814
|
|
20241101,141200,20213504955,3265,3270,3275,3265,4183
|
|
20241101,141100,20199829295,3270,3280,3280,3270,2781
|
|
20241101,141000,20190735125,3270,3285,3285,3270,12679
|
|
20241101,140900,20149146880,3280,3265,3285,3260,19803
|
|
20241101,140800,20084254170,3265,3265,3270,3260,4603
|
|
20241101,140700,20069237975,3265,3265,3270,3265,1999
|
|
20241101,140600,20062711095,3265,3265,3270,3260,5343
|
|
20241101,140500,20045262220,3265,3270,3270,3260,3080
|
|
20241101,140400,20035206855,3265,3270,3270,3260,2850
|
|
20241101,140300,20025896940,3270,3265,3270,3260,7067
|
|
20241101,140200,20002836610,3260,3265,3270,3260,16320
|
|
20241101,140100,19949577385,3270,3265,3275,3265,9323
|
|
20241101,140000,19919120830,3260,3270,3270,3260,19401
|
|
20241101,135900,19855753165,3270,3270,3275,3265,8296
|
|
20241101,135800,19828596405,3275,3260,3275,3260,10229
|
|
20241101,135700,19795249585,3285,3275,3285,3255,96703
|
|
20241101,135600,19479463295,3270,3270,3275,3270,1943
|
|
20241101,135500,19473101790,3275,3275,3280,3270,8954
|
|
20241101,135400,19443777940,3280,3285,3285,3275,13506
|
|
20241101,135300,19399482545,3275,3275,3285,3275,19041
|
|
20241101,135200,19337032200,3275,3275,3275,3270,4965
|
|
20241101,135100,19320780120,3270,3275,3275,3270,3686
|
|
20241101,135000,19308716385,3275,3270,3280,3270,3216
|
|
20241101,134900,19298195130,3280,3275,3280,3270,6586
|
|
20241101,134800,19276627040,3275,3280,3280,3270,15461
|
|
20241101,134700,19225995375,3285,3280,3285,3275,3205
|
|
20241101,134600,19215485105,3280,3275,3280,3275,13261
|
|
20241101,134500,19172049920,3275,3285,3285,3275,11864
|
|
20241101,134400,19133145655,3280,3280,3285,3280,3555
|
|
20241101,134300,19121485240,3280,3280,3285,3280,3440
|
|
20241101,134200,19110192385,3285,3280,3290,3280,1576
|
|
20241101,134100,19105019675,3280,3285,3290,3280,2982
|
|
20241101,134000,19095223880,3290,3280,3290,3275,5340
|
|
20241101,133900,19077688595,3280,3275,3285,3275,9234
|
|
20241101,133800,19047401980,3275,3285,3285,3275,23395
|
|
20241101,133700,18970685190,3285,3285,3285,3285,3870
|
|
20241101,133600,18957972240,3285,3285,3290,3285,2989
|
|
20241101,133500,18948153220,3280,3280,3285,3280,3445
|
|
20241101,133400,18936850570,3280,3280,3290,3280,9550
|
|
20241101,133300,18905507915,3285,3280,3285,3280,3514
|
|
20241101,133200,18893967230,3280,3285,3285,3280,3316
|
|
20241101,133100,18883078925,3285,3280,3285,3280,12876
|
|
20241101,133000,18840842875,3280,3280,3285,3275,4898
|
|
20241101,132900,18824778470,3275,3275,3285,3270,38399
|
|
20241101,132800,18699143260,3275,3275,3280,3270,12364
|
|
20241101,132700,18658642210,3275,3290,3290,3275,60454
|
|
20241101,132600,18460353040,3295,3295,3295,3285,5170
|
|
20241101,132500,18443345140,3295,3290,3295,3290,2107
|
|
20241101,132400,18436412430,3290,3290,3295,3290,1022
|
|
20241101,132300,18433049790,3295,3290,3295,3290,2154
|
|
20241101,132200,18425962380,3290,3290,3290,3290,2847
|
|
20241101,132100,18416595750,3290,3300,3300,3290,1393
|
|
20241101,132000,18412009060,3300,3290,3305,3285,11614
|
|
20241101,131900,18373772705,3290,3290,3290,3290,15489
|
|
20241101,131800,18322813895,3290,3290,3295,3290,3580
|
|
20241101,131700,18311028595,3290,3290,3300,3290,832
|
|
20241101,131600,18308290815,3290,3290,3295,3290,1555
|
|
20241101,131500,18303172485,3290,3290,3300,3290,4883
|
|
20241101,131400,18287080530,3295,3295,3295,3290,721
|
|
20241101,131300,18284707895,3290,3295,3300,3290,4421
|
|
20241101,131200,18270142340,3295,3295,3300,3295,2307
|
|
20241101,131100,18262540720,3295,3295,3295,3290,4109
|
|
20241101,131000,18249006165,3295,3295,3295,3290,1519
|
|
20241101,130900,18244003585,3295,3290,3295,3285,924
|
|
20241101,130800,18240962770,3295,3285,3295,3285,13985
|
|
20241101,130700,18195011615,3290,3305,3305,3290,17061
|
|
20241101,130600,18138864735,3305,3295,3305,3290,5261
|
|
20241101,130500,18121516070,3295,3290,3300,3290,1471
|
|
20241101,130400,18116670170,3290,3290,3300,3290,2553
|
|
20241101,130300,18108255530,3300,3290,3300,3290,2228
|
|
20241101,130200,18100925200,3290,3295,3295,3290,3272
|
|
20241101,130100,18090157905,3290,3290,3300,3285,5497
|
|
20241101,130000,18072063855,3290,3290,3290,3290,2726
|
|
20241101,125900,18063095315,3290,3300,3300,3285,9727
|
|
20241101,125800,18031094370,3295,3290,3300,3290,2281
|
|
20241101,125700,18023581705,3300,3300,3305,3290,5205
|
|
20241101,125600,18006427975,3305,3300,3310,3285,10762
|
|
20241101,125500,17970974145,3295,3290,3300,3290,6298
|
|
20241101,125400,17950235360,3295,3295,3300,3290,3521
|
|
20241101,125300,17938636085,3290,3300,3300,3285,2323
|
|
20241101,125200,17930990790,3305,3305,3310,3280,17709
|
|
20241101,125100,17872747525,3310,3310,3310,3295,18183
|
|
20241101,125000,17812789780,3305,3305,3310,3300,8435
|
|
20241101,124900,17784942265,3305,3300,3310,3300,3266
|
|
20241101,124800,17774149355,3310,3305,3310,3295,12178
|
|
20241101,124700,17733949880,3310,3310,3315,3305,8282
|
|
20241101,124600,17706549660,3310,3310,3315,3305,4009
|
|
20241101,124500,17693282820,3315,3310,3315,3305,3077
|
|
20241101,124400,17683102090,3315,3300,3315,3300,11348
|
|
20241101,124300,17645562580,3300,3300,3305,3295,2465
|
|
20241101,124200,17637433850,3300,3295,3300,3290,5962
|
|
20241101,124100,17617790820,3300,3305,3305,3295,9095
|
|
20241101,124000,17587774845,3300,3300,3305,3300,1310
|
|
20241101,123900,17583448295,3300,3300,3305,3300,1931
|
|
20241101,123800,17577074495,3300,3305,3310,3300,3991
|
|
20241101,123700,17563883930,3310,3305,3310,3305,1601
|
|
20241101,123600,17558591325,3305,3310,3310,3305,3217
|
|
20241101,123500,17547950205,3310,3310,3310,3305,2294
|
|
20241101,123400,17540366965,3310,3310,3310,3305,2685
|
|
20241101,123300,17531484855,3310,3310,3310,3305,1975
|
|
20241101,123200,17524951410,3310,3305,3310,3305,3582
|
|
20241101,123100,17513107960,3305,3310,3310,3290,34518
|
|
20241101,123000,17399419855,3305,3305,3305,3295,12994
|
|
20241101,122900,17356514705,3300,3310,3310,3300,7420
|
|
20241101,122800,17332004840,3310,3295,3310,3295,6582
|
|
20241101,122700,17310259430,3300,3300,3300,3295,1649
|
|
20241101,122600,17304825230,3300,3295,3300,3290,1159
|
|
20241101,122500,17301006425,3300,3295,3300,3290,17944
|
|
20241101,122400,17241849715,3295,3295,3295,3285,3951
|
|
20241101,122300,17228849860,3295,3290,3295,3285,4355
|
|
20241101,122200,17214526525,3295,3290,3295,3285,10564
|
|
20241101,122100,17179794385,3285,3290,3290,3285,3206
|
|
20241101,122000,17169262575,3290,3290,3290,3280,8677
|
|
20241101,121900,17140760555,3285,3285,3290,3285,2046
|
|
20241101,121800,17134039380,3290,3285,3290,3285,1802
|
|
20241101,121700,17128119545,3280,3280,3290,3280,4554
|
|
20241101,121600,17113158670,3285,3280,3285,3270,11468
|
|
20241101,121500,17075586835,3275,3270,3280,3270,8432
|
|
20241101,121400,17047992390,3275,3285,3285,3270,59386
|
|
20241101,121300,16853712535,3280,3280,3295,3280,11978
|
|
20241101,121200,16814422700,3295,3285,3295,3280,6009
|
|
20241101,121100,16794685515,3285,3285,3290,3280,13109
|
|
20241101,121000,16751678320,3285,3285,3290,3280,18015
|
|
20241101,120900,16692528165,3285,3285,3290,3280,46806
|
|
20241101,120800,16538930920,3290,3290,3290,3285,4335
|
|
20241101,120700,16524682615,3285,3290,3295,3285,9098
|
|
20241101,120600,16494791205,3295,3285,3295,3285,14880
|
|
20241101,120500,16445901145,3290,3285,3290,3280,16997
|
|
20241101,120400,16390094630,3285,3295,3295,3285,47356
|
|
20241101,120300,16234446560,3295,3290,3295,3290,5197
|
|
20241101,120200,16217341820,3290,3290,3300,3290,25846
|
|
20241101,120100,16132222155,3300,3295,3300,3290,11578
|
|
20241101,120000,16094074355,3295,3300,3305,3295,1308
|
|
20241101,115900,16089758445,3300,3305,3310,3300,22130
|
|
20241101,115800,16016648195,3310,3310,3315,3305,8311
|
|
20241101,115700,15989165165,3310,3310,3310,3305,2584
|
|
20241101,115600,15980615315,3305,3310,3315,3305,4341
|
|
20241101,115500,15966259285,3315,3315,3320,3310,13920
|
|
20241101,115400,15920117155,3315,3305,3315,3305,5563
|
|
20241101,115300,15901720715,3305,3310,3310,3300,6886
|
|
20241101,115200,15878972325,3310,3305,3310,3300,2527
|
|
20241101,115100,15870624460,3310,3305,3310,3300,3663
|
|
20241101,115000,15858526755,3305,3305,3305,3300,3860
|
|
20241101,114900,15845775655,3300,3300,3305,3300,615
|
|
20241101,114800,15843746135,3300,3305,3305,3300,2262
|
|
20241101,114700,15836280800,3305,3300,3305,3295,2240
|
|
20241101,114600,15828891065,3300,3295,3300,3295,9319
|
|
20241101,114500,15798146520,3295,3295,3300,3295,3501
|
|
20241101,114400,15786610660,3295,3295,3300,3295,2056
|
|
20241101,114300,15779834730,3300,3295,3300,3290,27783
|
|
20241101,114200,15688414740,3295,3295,3300,3290,8771
|
|
20241101,114100,15659533745,3300,3295,3300,3290,29987
|
|
20241101,114000,15560729425,3300,3300,3300,3295,1988
|
|
20241101,113900,15554171805,3300,3305,3305,3295,10142
|
|
20241101,113800,15520716860,3300,3305,3305,3300,9479
|
|
20241101,113700,15489436150,3300,3300,3305,3300,1870
|
|
20241101,113600,15483263845,3305,3300,3305,3300,4712
|
|
20241101,113500,15467714220,3300,3300,3305,3300,2760
|
|
20241101,113400,15458606180,3305,3300,3310,3300,9289
|
|
20241101,113300,15427944710,3305,3305,3305,3300,3206
|
|
20241101,113200,15417364280,3300,3310,3310,3300,9046
|
|
20241101,113100,15387484335,3305,3310,3310,3305,1707
|
|
20241101,113000,15381838815,3310,3310,3310,3300,1669
|
|
20241101,112900,15376323515,3300,3310,3310,3300,6363
|
|
20241101,112800,15355302995,3305,3305,3310,3305,3922
|
|
20241101,112700,15342339325,3310,3315,3315,3305,6373
|
|
20241101,112600,15321249875,3320,3305,3320,3305,4920
|
|
20241101,112500,15304948870,3305,3305,3315,3305,10858
|
|
20241101,112400,15269012265,3310,3310,3310,3305,3424
|
|
20241101,112300,15257693330,3310,3305,3310,3300,2267
|
|
20241101,112200,15250202830,3305,3300,3310,3300,4909
|
|
20241101,112100,15233984295,3305,3305,3305,3300,12806
|
|
20241101,112000,15191712105,3310,3305,3310,3305,3589
|
|
20241101,111900,15179849640,3305,3305,3310,3300,2454
|
|
20241101,111800,15171738035,3305,3305,3305,3300,7750
|
|
20241101,111700,15146142200,3310,3300,3310,3300,10420
|
|
20241101,111600,15111740490,3300,3295,3300,3295,5723
|
|
20241101,111500,15092863710,3295,3300,3305,3295,11169
|
|
20241101,111400,15056023680,3300,3295,3305,3295,1119
|
|
20241101,111300,15052332460,3300,3305,3310,3295,22270
|
|
20241101,111200,14978826920,3310,3300,3310,3300,4254
|
|
20241101,111100,14964778210,3300,3300,3310,3300,10710
|
|
20241101,111000,14929396980,3300,3300,3310,3295,23758
|
|
20241101,110900,14851026660,3300,3315,3315,3300,68677
|
|
20241101,110800,14624032870,3320,3320,3320,3315,1107
|
|
20241101,110700,14620362650,3315,3310,3320,3305,5205
|
|
20241101,110600,14603128400,3310,3320,3320,3310,21109
|
|
20241101,110500,14533199190,3315,3315,3320,3310,1538
|
|
20241101,110400,14528102365,3315,3320,3320,3310,1082
|
|
20241101,110300,14524514910,3320,3310,3320,3305,17532
|
|
20241101,110200,14466463145,3315,3305,3315,3305,1393
|
|
20241101,110100,14461855095,3305,3315,3315,3305,16371
|
|
20241101,110000,14407651085,3310,3315,3320,3310,6605
|
|
20241101,105900,14385780410,3315,3320,3320,3310,6758
|
|
20241101,105800,14363379805,3320,3320,3320,3315,3827
|
|
20241101,105700,14350691515,3310,3305,3320,3305,16983
|
|
20241101,105600,14294390470,3305,3300,3315,3295,44628
|
|
20241101,105500,14147097815,3300,3320,3320,3300,29466
|
|
20241101,105400,14049628770,3325,3315,3325,3305,34494
|
|
20241101,105300,13935361625,3325,3315,3325,3310,9757
|
|
20241101,105200,13902994300,3320,3310,3320,3310,9167
|
|
20241101,105100,13872627245,3315,3315,3325,3310,8818
|
|
20241101,105000,13843394660,3320,3315,3330,3300,36816
|
|
20241101,104900,13721560140,3320,3330,3330,3300,60821
|
|
20241101,104800,13520319090,3325,3315,3335,3315,8906
|
|
20241101,104700,13490675350,3315,3315,3330,3315,3011
|
|
20241101,104600,13480687960,3315,3330,3330,3310,27319
|
|
20241101,104500,13390163840,3330,3330,3340,3315,15210
|
|
20241101,104400,13339592125,3330,3330,3335,3325,3746
|
|
20241101,104300,13327116965,3335,3315,3335,3315,13575
|
|
20241101,104200,13282041970,3320,3325,3335,3320,8096
|
|
20241101,104100,13255139945,3325,3330,3340,3325,17586
|
|
20241101,104000,13196580550,3320,3315,3330,3315,6570
|
|
20241101,103900,13174758220,3310,3315,3325,3310,15987
|
|
20241101,103800,13121784905,3325,3320,3330,3315,6734
|
|
20241101,103700,13099448360,3320,3335,3335,3310,14809
|
|
20241101,103600,13050195270,3340,3335,3340,3330,6242
|
|
20241101,103500,13029383755,3335,3325,3340,3325,7561
|
|
20241101,103400,13004201485,3330,3330,3335,3320,4971
|
|
20241101,103300,12987678125,3325,3330,3335,3315,21068
|
|
20241101,103200,12917684485,3330,3325,3335,3325,6796
|
|
20241101,103100,12895058720,3325,3325,3330,3315,11117
|
|
20241101,103000,12858139290,3325,3330,3330,3320,2962
|
|
20241101,102900,12848299050,3330,3325,3330,3325,5533
|
|
20241101,102800,12829898915,3330,3330,3335,3320,11030
|
|
20241101,102700,12793216645,3335,3340,3345,3330,4708
|
|
20241101,102600,12777519035,3335,3345,3345,3335,10362
|
|
20241101,102500,12742904740,3345,3330,3350,3325,21878
|
|
20241101,102400,12669708130,3325,3330,3345,3325,12335
|
|
20241101,102300,12628603670,3330,3330,3335,3325,10875
|
|
20241101,102200,12592368900,3330,3315,3340,3310,27236
|
|
20241101,102100,12501689300,3310,3315,3320,3305,19498
|
|
20241101,102000,12437100560,3315,3310,3315,3305,8365
|
|
20241101,101900,12409420570,3310,3310,3315,3305,5263
|
|
20241101,101800,12392002860,3310,3305,3315,3305,10962
|
|
20241101,101700,12355708205,3305,3305,3310,3305,5651
|
|
20241101,101600,12337025995,3305,3310,3310,3300,8890
|
|
20241101,101500,12307660225,3305,3300,3310,3300,14683
|
|
20241101,101400,12259185880,3300,3300,3305,3295,18928
|
|
20241101,101300,12196751310,3300,3310,3310,3295,34855
|
|
20241101,101200,12081721200,3300,3295,3310,3295,25113
|
|
20241101,101100,11998798870,3295,3295,3305,3295,13257
|
|
20241101,101000,11955090995,3300,3305,3305,3290,52537
|
|
20241101,100900,11781870190,3300,3305,3305,3295,40996
|
|
20241101,100800,11646633785,3300,3290,3305,3290,41477
|
|
20241101,100700,11509929180,3300,3310,3310,3285,95417
|
|
20241101,100600,11195451455,3310,3305,3315,3300,29589
|
|
20241101,100500,11097598825,3305,3320,3320,3300,200338
|
|
20241101,100400,10435279845,3315,3320,3325,3315,61776
|
|
20241101,100300,10230326925,3325,3330,3335,3320,33687
|
|
20241101,100200,10118352765,3340,3330,3340,3330,16815
|
|
20241101,100100,10062322495,3335,3340,3340,3330,25191
|
|
20241101,100000,9978341710,3335,3340,3350,3330,31381
|
|
20241101,095900,9873480065,3335,3355,3355,3335,25020
|
|
20241101,095800,9789792405,3355,3355,3360,3355,11694
|
|
20241101,095700,9750547410,3355,3355,3360,3355,15474
|
|
20241101,095600,9698591935,3360,3375,3400,3355,36549
|
|
20241101,095500,9575093850,3375,3395,3405,3375,60153
|
|
20241101,095400,9371033195,3395,3375,3405,3375,53113
|
|
20241101,095300,9191255950,3380,3375,3380,3355,41444
|
|
20241101,095200,9051483280,3380,3345,3380,3340,68826
|
|
20241101,095100,8820470865,3345,3330,3345,3325,42499
|
|
20241101,095000,8678774190,3325,3335,3340,3320,35431
|
|
20241101,094900,8560772415,3335,3320,3335,3310,65232
|
|
20241101,094800,8344051745,3320,3325,3330,3315,129964
|
|
20241101,094700,7912300550,3320,3345,3345,3320,74039
|
|
20241101,094600,7665646240,3345,3350,3350,3335,48308
|
|
20241101,094500,7504375940,3340,3345,3365,3335,85407
|
|
20241101,094400,7218627670,3345,3350,3355,3340,73534
|
|
20241101,094300,6972705635,3350,3365,3365,3350,40025
|
|
20241101,094200,6838421335,3360,3345,3365,3340,32019
|
|
20241101,094100,6731112660,3350,3360,3365,3340,96488
|
|
20241101,094000,6407562640,3360,3365,3365,3350,31957
|
|
20241101,093900,6300386065,3350,3380,3385,3350,82500
|
|
20241101,093800,6022734065,3380,3375,3385,3370,20593
|
|
20241101,093700,5953142120,3370,3375,3385,3370,36861
|
|
20241101,093600,5828662645,3370,3380,3380,3370,65794
|
|
20241101,093500,5606804725,3375,3390,3390,3375,65725
|
|
20241101,093400,5384529795,3385,3410,3415,3385,111883
|
|
20241101,093300,5004044305,3415,3410,3415,3410,22355
|
|
20241101,093200,4927803935,3410,3415,3420,3410,21920
|
|
20241101,093100,4853037900,3415,3425,3430,3410,55035
|
|
20241101,093000,4664923730,3430,3430,3430,3425,7524
|
|
20241101,092900,4639137460,3425,3420,3430,3420,10640
|
|
20241101,092800,4602686535,3425,3425,3430,3420,12363
|
|
20241101,092700,4560346050,3425,3435,3435,3425,28638
|
|
20241101,092600,4462148725,3435,3440,3445,3430,18654
|
|
20241101,092500,4398065405,3440,3445,3450,3435,16520
|
|
20241101,092400,4341220365,3445,3465,3465,3445,56663
|
|
20241101,092300,4145502370,3455,3460,3470,3455,34254
|
|
20241101,092200,4026848585,3465,3460,3465,3450,14580
|
|
20241101,092100,3976413300,3460,3455,3470,3450,15009
|
|
20241101,092000,3924495970,3450,3460,3460,3450,15440
|
|
20241101,091900,3871155025,3460,3460,3465,3455,14409
|
|
20241101,091800,3821319895,3465,3460,3470,3455,19329
|
|
20241101,091700,3754383335,3460,3445,3460,3440,10194
|
|
20241101,091600,3719216665,3455,3435,3455,3430,15509
|
|
20241101,091500,3665792925,3435,3435,3445,3430,16673
|
|
20241101,091400,3608533605,3430,3450,3450,3430,10331
|
|
20241101,091300,3573049220,3430,3435,3450,3430,46464
|
|
20241101,091200,3413530220,3430,3420,3440,3420,47464
|
|
20241101,091100,3250797270,3425,3425,3430,3420,38878
|
|
20241101,091000,3117680835,3430,3430,3435,3425,31380
|
|
20241101,090900,3010156310,3425,3440,3445,3425,45450
|
|
20241101,090800,2854002875,3440,3425,3450,3425,37410
|
|
20241101,090700,2725209665,3430,3475,3475,3425,89952
|
|
20241101,090600,2414882280,3475,3495,3510,3475,37216
|
|
20241101,090500,2285061310,3480,3460,3505,3455,87910
|
|
20241101,090400,1979757285,3465,3450,3475,3445,52825
|
|
20241101,090300,1796660155,3450,3485,3490,3445,105664
|
|
20241101,090200,1430056305,3480,3490,3540,3470,173857
|
|
20241101,090100,819930390,3495,3415,3500,3410,115649
|
|
20241101,090000,419064725,3415,3450,3455,3405,120609
|