644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,194100,61789880,3045,3045,3045,3045,800
|
|
20241101,194000,61789880,3045,3045,3045,3045,0
|
|
20241101,193900,61789880,3045,3045,3045,3045,0
|
|
20241101,193800,61789880,3045,3045,3045,3045,0
|
|
20241101,193700,61789880,3045,3045,3045,3045,0
|
|
20241101,193600,61789880,3045,3045,3045,3045,0
|
|
20241101,193500,61789880,3045,3045,3045,3045,0
|
|
20241101,193400,61789880,3045,3045,3045,3045,0
|
|
20241101,193300,61789880,3045,3045,3045,3045,0
|
|
20241101,193200,61789880,3045,3045,3045,3045,0
|
|
20241101,193100,61789880,3045,3045,3045,3045,0
|
|
20241101,193000,61789880,3045,3045,3045,3045,0
|
|
20241101,192900,61789880,3045,3045,3045,3045,0
|
|
20241101,192800,61789880,3045,3045,3045,3045,0
|
|
20241101,192700,61789880,3045,3045,3045,3045,0
|
|
20241101,192600,61789880,3045,3045,3045,3045,0
|
|
20241101,192500,61789880,3045,3045,3045,3045,0
|
|
20241101,192400,61789880,3045,3045,3045,3045,0
|
|
20241101,192300,61789880,3045,3045,3045,3045,0
|
|
20241101,192200,61789880,3045,3045,3045,3045,0
|
|
20241101,192100,61789880,3045,3045,3045,3045,0
|
|
20241101,192000,61789880,3045,3045,3045,3045,0
|
|
20241101,191900,61789880,3045,3045,3045,3045,0
|
|
20241101,191800,61789880,3045,3045,3045,3045,0
|
|
20241101,191700,61789880,3045,3045,3045,3045,0
|
|
20241101,191600,61789880,3045,3045,3045,3045,0
|
|
20241101,191500,61789880,3045,3045,3045,3045,0
|
|
20241101,191400,61789880,3045,3045,3045,3045,0
|
|
20241101,191300,61789880,3045,3045,3045,3045,0
|
|
20241101,191200,61789880,3045,3045,3045,3045,0
|
|
20241101,191100,61789880,3045,3045,3045,3045,800
|
|
20241101,191000,61789880,3045,3045,3045,3045,0
|
|
20241101,190900,61789880,3045,3045,3045,3045,0
|
|
20241101,190800,61789880,3045,3045,3045,3045,0
|
|
20241101,190700,61789880,3045,3045,3045,3045,0
|
|
20241101,190600,61789880,3045,3045,3045,3045,0
|
|
20241101,190500,61789880,3045,3045,3045,3045,0
|
|
20241101,190400,61789880,3045,3045,3045,3045,0
|
|
20241101,190300,61789880,3045,3045,3045,3045,0
|
|
20241101,190200,61789880,3045,3045,3045,3045,0
|
|
20241101,190100,61789880,3045,3045,3045,3045,0
|
|
20241101,190000,61789880,3045,3045,3045,3045,0
|
|
20241101,185900,61789880,3045,3045,3045,3045,0
|
|
20241101,185800,61789880,3045,3045,3045,3045,0
|
|
20241101,185700,61789880,3045,3045,3045,3045,0
|
|
20241101,185600,61789880,3045,3045,3045,3045,0
|
|
20241101,185500,61789880,3045,3045,3045,3045,0
|
|
20241101,185400,61789880,3045,3045,3045,3045,0
|
|
20241101,185300,61789880,3045,3045,3045,3045,0
|
|
20241101,185200,61789880,3045,3045,3045,3045,0
|
|
20241101,185100,61789880,3045,3045,3045,3045,0
|
|
20241101,185000,61789880,3045,3045,3045,3045,0
|
|
20241101,184900,61789880,3045,3045,3045,3045,0
|
|
20241101,184800,61789880,3045,3045,3045,3045,0
|
|
20241101,184700,61789880,3045,3045,3045,3045,0
|
|
20241101,184600,61789880,3045,3045,3045,3045,0
|
|
20241101,184500,61789880,3045,3045,3045,3045,0
|
|
20241101,184400,61789880,3045,3045,3045,3045,0
|
|
20241101,184300,61789880,3045,3045,3045,3045,0
|
|
20241101,184200,61789880,3045,3045,3045,3045,0
|
|
20241101,184100,61789880,3045,3045,3045,3045,800
|
|
20241101,184000,61789880,3045,3045,3045,3045,0
|
|
20241101,183900,61789880,3045,3045,3045,3045,0
|
|
20241101,183800,61789880,3045,3045,3045,3045,0
|
|
20241101,183700,61789880,3045,3045,3045,3045,0
|
|
20241101,183600,61789880,3045,3045,3045,3045,0
|
|
20241101,183500,61789880,3045,3045,3045,3045,0
|
|
20241101,183400,61789880,3045,3045,3045,3045,0
|
|
20241101,183300,61789880,3045,3045,3045,3045,0
|
|
20241101,183200,61789880,3045,3045,3045,3045,0
|
|
20241101,183100,61789880,3045,3045,3045,3045,0
|
|
20241101,183000,61789880,3045,3045,3045,3045,0
|
|
20241101,182900,61789880,3045,3045,3045,3045,0
|
|
20241101,182800,61789880,3045,3045,3045,3045,0
|
|
20241101,182700,61789880,3045,3045,3045,3045,0
|
|
20241101,182600,61789880,3045,3045,3045,3045,0
|
|
20241101,182500,61789880,3045,3045,3045,3045,0
|
|
20241101,182400,61789880,3045,3045,3045,3045,0
|
|
20241101,182300,61789880,3045,3045,3045,3045,0
|
|
20241101,182200,61789880,3045,3045,3045,3045,0
|
|
20241101,182100,61789880,3045,3045,3045,3045,0
|
|
20241101,182000,61789880,3045,3045,3045,3045,0
|
|
20241101,181900,61789880,3045,3045,3045,3045,0
|
|
20241101,181800,61789880,3045,3045,3045,3045,0
|
|
20241101,181700,61789880,3045,3045,3045,3045,0
|
|
20241101,181600,61789880,3045,3045,3045,3045,0
|
|
20241101,181500,61789880,3045,3045,3045,3045,0
|
|
20241101,181400,61789880,3045,3045,3045,3045,0
|
|
20241101,181300,61789880,3045,3045,3045,3045,0
|
|
20241101,181200,61789880,3045,3045,3045,3045,0
|
|
20241101,181100,61789880,3045,3045,3045,3045,800
|
|
20241101,181000,61789880,3045,3045,3045,3045,0
|
|
20241101,180900,61789880,3045,3045,3045,3045,0
|
|
20241101,180800,61789880,3045,3045,3045,3045,0
|
|
20241101,180700,61789880,3045,3045,3045,3045,0
|
|
20241101,180600,61789880,3045,3045,3045,3045,0
|
|
20241101,180500,61789880,3045,3045,3045,3045,0
|
|
20241101,180400,61789880,3045,3045,3045,3045,0
|
|
20241101,180300,61789880,3045,3045,3045,3045,0
|
|
20241101,180200,61789880,3045,3045,3045,3045,0
|
|
20241101,180100,61789880,3045,3045,3045,3045,0
|
|
20241101,180000,61789880,3045,3045,3045,3045,0
|
|
20241101,175900,61789880,3045,3045,3045,3045,0
|
|
20241101,175800,61789880,3045,3045,3045,3045,0
|
|
20241101,175700,61789880,3045,3045,3045,3045,0
|
|
20241101,175600,61789880,3045,3045,3045,3045,0
|
|
20241101,175500,61789880,3045,3045,3045,3045,0
|
|
20241101,175400,61789880,3045,3045,3045,3045,0
|
|
20241101,175300,61789880,3045,3045,3045,3045,0
|
|
20241101,175200,61789880,3045,3045,3045,3045,0
|
|
20241101,175100,61789880,3045,3045,3045,3045,0
|
|
20241101,175000,61789880,3045,3045,3045,3045,0
|
|
20241101,174900,61789880,3045,3045,3045,3045,0
|
|
20241101,174800,61789880,3045,3045,3045,3045,0
|
|
20241101,174700,61789880,3045,3045,3045,3045,0
|
|
20241101,174600,61789880,3045,3045,3045,3045,0
|
|
20241101,174500,61789880,3045,3045,3045,3045,0
|
|
20241101,174400,61789880,3045,3045,3045,3045,0
|
|
20241101,174300,61789880,3045,3045,3045,3045,0
|
|
20241101,174200,61789880,3045,3045,3045,3045,0
|
|
20241101,174100,61789880,3045,3045,3045,3045,800
|
|
20241101,174000,61789880,3045,3045,3045,3045,0
|
|
20241101,173900,61789880,3045,3045,3045,3045,0
|
|
20241101,173800,61789880,3045,3045,3045,3045,0
|
|
20241101,173700,61789880,3045,3045,3045,3045,0
|
|
20241101,173600,61789880,3045,3045,3045,3045,0
|
|
20241101,173500,61789880,3045,3045,3045,3045,0
|
|
20241101,173400,61789880,3045,3045,3045,3045,0
|
|
20241101,173300,61789880,3045,3045,3045,3045,0
|
|
20241101,173200,61789880,3045,3045,3045,3045,0
|
|
20241101,173100,61789880,3045,3045,3045,3045,0
|
|
20241101,173000,61789880,3045,3045,3045,3045,0
|
|
20241101,172900,61789880,3045,3045,3045,3045,0
|
|
20241101,172800,61789880,3045,3045,3045,3045,0
|
|
20241101,172700,61789880,3045,3045,3045,3045,0
|
|
20241101,172600,61789880,3045,3045,3045,3045,0
|
|
20241101,172500,61789880,3045,3045,3045,3045,0
|
|
20241101,172400,61789880,3045,3045,3045,3045,0
|
|
20241101,172300,61789880,3045,3045,3045,3045,0
|
|
20241101,172200,61789880,3045,3045,3045,3045,0
|
|
20241101,172100,61789880,3045,3045,3045,3045,0
|
|
20241101,172000,61789880,3045,3045,3045,3045,0
|
|
20241101,171900,61789880,3045,3045,3045,3045,0
|
|
20241101,171800,61789880,3045,3045,3045,3045,0
|
|
20241101,171700,61789880,3045,3045,3045,3045,0
|
|
20241101,171600,61789880,3045,3045,3045,3045,0
|
|
20241101,171500,61789880,3045,3045,3045,3045,0
|
|
20241101,171400,61789880,3045,3045,3045,3045,0
|
|
20241101,171300,61789880,3045,3045,3045,3045,0
|
|
20241101,171200,61789880,3045,3045,3045,3045,0
|
|
20241101,171100,61789880,3045,3045,3045,3045,800
|
|
20241101,171000,61789880,3045,3045,3045,3045,0
|
|
20241101,170900,61789880,3045,3045,3045,3045,0
|
|
20241101,170800,61789880,3045,3045,3045,3045,0
|
|
20241101,170700,61789880,3045,3045,3045,3045,0
|
|
20241101,170600,61789880,3045,3045,3045,3045,0
|
|
20241101,170500,61789880,3045,3045,3045,3045,0
|
|
20241101,170400,61789880,3045,3045,3045,3045,0
|
|
20241101,170300,61789880,3045,3045,3045,3045,0
|
|
20241101,170200,61789880,3045,3045,3045,3045,0
|
|
20241101,170100,61789880,3045,3045,3045,3045,0
|
|
20241101,170000,61789880,3045,3045,3045,3045,0
|
|
20241101,165900,61789880,3045,3045,3045,3045,0
|
|
20241101,165800,61789880,3045,3045,3045,3045,0
|
|
20241101,165700,61789880,3045,3045,3045,3045,0
|
|
20241101,165600,61789880,3045,3045,3045,3045,0
|
|
20241101,165500,61789880,3045,3045,3045,3045,0
|
|
20241101,165400,61789880,3045,3045,3045,3045,0
|
|
20241101,165300,61789880,3045,3045,3045,3045,0
|
|
20241101,165200,61789880,3045,3045,3045,3045,0
|
|
20241101,165100,61789880,3045,3045,3045,3045,0
|
|
20241101,165000,61789880,3045,3045,3045,3045,0
|
|
20241101,164900,61789880,3045,3045,3045,3045,0
|
|
20241101,164800,61789880,3045,3045,3045,3045,0
|
|
20241101,164700,61789880,3045,3045,3045,3045,0
|
|
20241101,164600,61789880,3045,3045,3045,3045,0
|
|
20241101,164500,61789880,3045,3045,3045,3045,0
|
|
20241101,164400,61789880,3045,3045,3045,3045,0
|
|
20241101,164300,61789880,3045,3045,3045,3045,0
|
|
20241101,164200,61789880,3045,3045,3045,3045,0
|
|
20241101,164100,61789880,3045,3045,3045,3045,800
|
|
20241101,164000,61789880,3045,3045,3045,3045,0
|
|
20241101,163900,61789880,3045,3045,3045,3045,0
|
|
20241101,163800,61789880,3045,3045,3045,3045,0
|
|
20241101,163700,61789880,3045,3045,3045,3045,0
|
|
20241101,163600,61789880,3045,3045,3045,3045,0
|
|
20241101,163500,61789880,3045,3045,3045,3045,0
|
|
20241101,163400,61789880,3045,3045,3045,3045,0
|
|
20241101,163300,61789880,3045,3045,3045,3045,0
|
|
20241101,163200,61789880,3045,3045,3045,3045,0
|
|
20241101,163100,61789880,3045,3045,3045,3045,0
|
|
20241101,163000,61789880,3045,3045,3045,3045,0
|
|
20241101,162900,61789880,3045,3045,3045,3045,0
|
|
20241101,162800,61789880,3045,3045,3045,3045,0
|
|
20241101,162700,61789880,3045,3045,3045,3045,0
|
|
20241101,162600,61789880,3045,3045,3045,3045,0
|
|
20241101,162500,61789880,3045,3045,3045,3045,0
|
|
20241101,162400,61789880,3045,3045,3045,3045,0
|
|
20241101,162300,61789880,3045,3045,3045,3045,0
|
|
20241101,162200,61789880,3045,3045,3045,3045,0
|
|
20241101,162100,61789880,3045,3045,3045,3045,0
|
|
20241101,162000,61789880,3045,3045,3045,3045,0
|
|
20241101,161900,61789880,3045,3045,3045,3045,0
|
|
20241101,161800,61789880,3045,3045,3045,3045,0
|
|
20241101,161700,61789880,3045,3045,3045,3045,0
|
|
20241101,161600,61789880,3045,3045,3045,3045,0
|
|
20241101,161500,61789880,3045,3045,3045,3045,0
|
|
20241101,161400,61789880,3045,3045,3045,3045,0
|
|
20241101,161300,61789880,3045,3045,3045,3045,0
|
|
20241101,161200,61789880,3045,3045,3045,3045,0
|
|
20241101,161100,61789880,3045,3045,3045,3045,800
|
|
20241101,161000,61789880,3045,3045,3045,3045,0
|
|
20241101,160900,61789880,3045,3045,3045,3045,0
|
|
20241101,160800,61789880,3045,3045,3045,3045,0
|
|
20241101,160700,61789880,3045,3045,3045,3045,0
|
|
20241101,160600,61789880,3045,3045,3045,3045,0
|
|
20241101,160500,61789880,3045,3045,3045,3045,0
|
|
20241101,160400,61789880,3045,3045,3045,3045,0
|
|
20241101,160300,61789880,3045,3045,3045,3045,0
|
|
20241101,160200,61789880,3045,3045,3045,3045,0
|
|
20241101,160100,61789880,3045,3045,3045,3045,0
|
|
20241101,160000,61789880,3045,3045,3045,3045,0
|
|
20241101,155900,61789880,3045,3045,3045,3045,0
|
|
20241101,155800,61789880,3045,3045,3045,3045,0
|
|
20241101,155700,61789880,3045,3045,3045,3045,0
|
|
20241101,155600,61789880,3045,3045,3045,3045,0
|
|
20241101,155500,61789880,3045,3045,3045,3045,0
|
|
20241101,155400,61789880,3045,3045,3045,3045,0
|
|
20241101,155300,61789880,3045,3045,3045,3045,0
|
|
20241101,155200,61789880,3045,3045,3045,3045,0
|
|
20241101,155100,61789880,3045,3045,3045,3045,0
|
|
20241101,155000,61789880,3045,3045,3045,3045,0
|
|
20241101,154900,61789880,3045,3045,3045,3045,0
|
|
20241101,154800,61789880,3045,3045,3045,3045,0
|
|
20241101,154700,61789880,3045,3045,3045,3045,0
|
|
20241101,154600,61789880,3045,3045,3045,3045,0
|
|
20241101,154500,61789880,3045,3045,3045,3045,0
|
|
20241101,154400,61789880,3045,3045,3045,3045,0
|
|
20241101,154300,61789880,3045,3045,3045,3045,0
|
|
20241101,154200,61789880,3045,3045,3045,3045,0
|
|
20241101,154100,61789880,3045,3045,3045,3045,800
|
|
20241101,154000,61789880,3045,3045,3045,3045,0
|
|
20241101,153900,61789880,3045,3045,3045,3045,0
|
|
20241101,153800,61789880,3045,3045,3045,3045,0
|
|
20241101,153700,61789880,3045,3045,3045,3045,0
|
|
20241101,153600,61789880,3045,3045,3045,3045,0
|
|
20241101,153500,61789880,3045,3045,3045,3045,0
|
|
20241101,153400,61789880,3045,3045,3045,3045,0
|
|
20241101,153300,61789880,3045,3045,3045,3045,0
|
|
20241101,153200,61789880,3045,3045,3045,3045,0
|
|
20241101,153100,61789880,3045,3045,3045,3045,0
|
|
20241101,153000,61789880,3045,3045,3045,3045,800
|
|
20241101,152900,59353880,3045,3045,3045,3045,0
|
|
20241101,152800,59353880,3045,3045,3045,3045,0
|
|
20241101,152700,59353880,3045,3045,3045,3045,0
|
|
20241101,152600,59353880,3045,3045,3045,3045,0
|
|
20241101,152500,59353880,3045,3045,3045,3045,0
|
|
20241101,152400,59353880,3045,3045,3045,3045,0
|
|
20241101,152300,59353880,3045,3045,3045,3045,0
|
|
20241101,152200,59353880,3045,3045,3045,3045,0
|
|
20241101,152100,59353880,3045,3045,3045,3045,0
|
|
20241101,152000,59353880,3045,3045,3045,3045,0
|
|
20241101,151900,59353880,3045,3025,3045,3015,228
|
|
20241101,151800,58664490,3025,3040,3045,3025,400
|
|
20241101,151700,57449740,3050,3050,3050,3050,0
|
|
20241101,151600,57449740,3050,3050,3050,3050,0
|
|
20241101,151500,57449740,3050,3050,3050,3050,0
|
|
20241101,151400,57449740,3050,3050,3050,3050,0
|
|
20241101,151300,57449740,3050,3050,3050,3050,0
|
|
20241101,151200,57449740,3050,3050,3050,3050,0
|
|
20241101,151100,57449740,3050,3050,3050,3050,0
|
|
20241101,151000,57449740,3050,3050,3050,3050,0
|
|
20241101,150900,57449740,3050,3050,3050,3050,0
|
|
20241101,150800,57449740,3050,3050,3050,3050,0
|
|
20241101,150700,57449740,3050,3050,3050,3050,0
|
|
20241101,150600,57449740,3050,3050,3050,3050,0
|
|
20241101,150500,57449740,3050,3050,3050,3050,4
|
|
20241101,150400,57437540,3030,3030,3030,3030,1
|
|
20241101,150300,57434510,3050,3050,3050,3050,0
|
|
20241101,150200,57434510,3050,3050,3050,3050,0
|
|
20241101,150100,57434510,3050,3040,3050,3040,15
|
|
20241101,150000,57388860,3050,3050,3050,3050,0
|
|
20241101,145900,57388860,3050,3050,3050,3050,0
|
|
20241101,145800,57388860,3050,3050,3050,3050,0
|
|
20241101,145700,57388860,3050,3050,3050,3050,0
|
|
20241101,145600,57388860,3050,3035,3050,3035,10
|
|
20241101,145500,57358415,3030,3030,3030,3030,0
|
|
20241101,145400,57358415,3030,3030,3030,3030,0
|
|
20241101,145300,57358415,3030,3030,3030,3030,1
|
|
20241101,145200,57355385,3060,3060,3060,3060,0
|
|
20241101,145100,57355385,3060,3060,3060,3060,0
|
|
20241101,145000,57355385,3060,3060,3060,3060,0
|
|
20241101,144900,57355385,3060,3060,3060,3060,0
|
|
20241101,144800,57355385,3060,3060,3060,3060,0
|
|
20241101,144700,57355385,3060,3060,3060,3060,0
|
|
20241101,144600,57355385,3060,3060,3060,3060,0
|
|
20241101,144500,57355385,3060,3060,3060,3060,0
|
|
20241101,144400,57355385,3060,3055,3060,3055,18
|
|
20241101,144300,57300390,3060,3060,3060,3060,0
|
|
20241101,144200,57300390,3060,3060,3060,3060,0
|
|
20241101,144100,57300390,3060,3060,3060,3060,0
|
|
20241101,144000,57300390,3060,3060,3060,3060,0
|
|
20241101,143900,57300390,3060,3060,3060,3060,0
|
|
20241101,143800,57300390,3060,3055,3060,3055,5
|
|
20241101,143700,57285110,3060,3060,3060,3060,0
|
|
20241101,143600,57285110,3060,3060,3060,3060,0
|
|
20241101,143500,57285110,3060,3060,3060,3060,0
|
|
20241101,143400,57285110,3060,3055,3060,3055,3
|
|
20241101,143300,57275940,3060,3060,3060,3060,0
|
|
20241101,143200,57275940,3060,3055,3060,3055,15
|
|
20241101,143100,57230100,3030,3030,3030,3030,3
|
|
20241101,143000,57221010,3060,3060,3060,3060,50
|
|
20241101,142900,57068010,3060,3060,3060,3060,0
|
|
20241101,142800,57068010,3060,3055,3060,3055,56
|
|
20241101,142700,56896670,3060,3060,3060,3060,0
|
|
20241101,142600,56896670,3060,3055,3060,3055,50
|
|
20241101,142500,56743715,3060,3060,3060,3060,50
|
|
20241101,142400,56590715,3060,3060,3060,3060,0
|
|
20241101,142300,56590715,3060,3055,3060,3055,69
|
|
20241101,142200,56379665,3060,3060,3060,3060,50
|
|
20241101,142100,56226665,3060,3060,3060,3060,0
|
|
20241101,142000,56226665,3060,3060,3060,3060,50
|
|
20241101,141900,56073665,3060,3055,3060,3055,55
|
|
20241101,141800,55905385,3060,3060,3060,3060,0
|
|
20241101,141700,55905385,3060,3060,3060,3060,50
|
|
20241101,141600,55752385,3060,3060,3060,3060,50
|
|
20241101,141500,55599385,3060,3060,3060,3060,2
|
|
20241101,141400,55593265,3060,3060,3060,3060,50
|
|
20241101,141300,55440265,3060,3060,3060,3060,50
|
|
20241101,141200,55287265,3060,3060,3060,3060,0
|
|
20241101,141100,55287265,3060,3055,3060,3055,50
|
|
20241101,141000,55134310,3060,3060,3060,3060,50
|
|
20241101,140900,54981310,3060,3060,3060,3060,0
|
|
20241101,140800,54981310,3060,3055,3060,3055,69
|
|
20241101,140700,54770215,3060,3060,3060,3060,52
|
|
20241101,140600,54611095,3060,3060,3060,3060,0
|
|
20241101,140500,54611095,3060,3060,3060,3060,50
|
|
20241101,140400,54458095,3060,3055,3060,3055,42
|
|
20241101,140300,54329770,3055,3055,3055,3055,5
|
|
20241101,140200,54314495,3055,3055,3055,3055,50
|
|
20241101,140100,54161745,3055,3060,3060,3055,174
|
|
20241101,140000,53629535,3060,3060,3060,3060,0
|
|
20241101,135900,53629535,3060,3060,3060,3060,50
|
|
20241101,135800,53476535,3060,3060,3060,3060,50
|
|
20241101,135700,53323535,3060,3060,3060,3060,10
|
|
20241101,135600,53292935,3055,3055,3055,3055,8
|
|
20241101,135500,53268495,3060,3060,3060,3060,50
|
|
20241101,135400,53115495,3060,3055,3060,3055,19
|
|
20241101,135300,53057405,3060,3060,3060,3060,51
|
|
20241101,135200,52901345,3060,3060,3060,3060,56
|
|
20241101,135100,52729985,3055,3055,3055,3055,8
|
|
20241101,135000,52705545,3060,3060,3060,3060,50
|
|
20241101,134900,52552545,3060,3060,3060,3060,50
|
|
20241101,134800,52399545,3060,3055,3060,3055,5
|
|
20241101,134700,52384265,3060,3055,3060,3055,59
|
|
20241101,134600,52203765,3060,3055,3060,3055,60
|
|
20241101,134500,52020460,3055,3055,3055,3055,8
|
|
20241101,134400,51996020,3055,3060,3060,3055,331
|
|
20241101,134300,50984100,3055,3055,3055,3055,0
|
|
20241101,134200,50984100,3055,3055,3055,3055,100
|
|
20241101,134100,50678600,3055,3055,3055,3055,8
|
|
20241101,134000,50654160,3055,3055,3055,3055,0
|
|
20241101,133900,50654160,3055,3055,3055,3055,0
|
|
20241101,133800,50654160,3055,3055,3055,3055,4
|
|
20241101,133700,50641940,3055,3055,3055,3055,9
|
|
20241101,133600,50614445,3060,3060,3060,3060,0
|
|
20241101,133500,50614445,3060,3060,3060,3060,50
|
|
20241101,133400,50461445,3060,3060,3060,3060,100
|
|
20241101,133300,50155445,3060,3060,3060,3060,0
|
|
20241101,133200,50155445,3060,3060,3060,3060,54
|
|
20241101,133100,49990205,3055,3060,3060,3055,60
|
|
20241101,133000,49806655,3060,3055,3060,3055,7
|
|
20241101,132900,49785265,3030,3050,3050,3030,11
|
|
20241101,132800,49751835,3055,3060,3060,3055,118
|
|
20241101,132700,49391095,3060,3060,3060,3060,8
|
|
20241101,132600,49366615,3055,3055,3055,3055,70
|
|
20241101,132500,49152765,3060,3060,3060,3060,50
|
|
20241101,132400,48999765,3060,3060,3060,3060,0
|
|
20241101,132300,48999765,3060,3060,3060,3060,50
|
|
20241101,132200,48846765,3060,3060,3060,3060,50
|
|
20241101,132100,48693765,3060,3060,3060,3060,0
|
|
20241101,132000,48693765,3060,3060,3060,3060,50
|
|
20241101,131900,48540765,3060,3060,3060,3060,57
|
|
20241101,131800,48366345,3060,3060,3060,3060,0
|
|
20241101,131700,48366345,3060,3060,3060,3060,50
|
|
20241101,131600,48213345,3060,3060,3060,3060,51
|
|
20241101,131500,48057285,3055,3055,3055,3055,255
|
|
20241101,131400,47278260,3055,3055,3055,3055,0
|
|
20241101,131300,47278260,3055,3055,3055,3055,0
|
|
20241101,131200,47278260,3055,3055,3055,3055,0
|
|
20241101,131100,47278260,3055,3055,3055,3055,0
|
|
20241101,131000,47278260,3055,3055,3055,3055,85
|
|
20241101,130900,47018585,3055,3055,3055,3055,0
|
|
20241101,130800,47018585,3055,3055,3055,3055,100
|
|
20241101,130700,46713085,3055,3055,3055,3055,100
|
|
20241101,130600,46407585,3055,3055,3055,3055,0
|
|
20241101,130500,46407585,3055,3055,3055,3055,1
|
|
20241101,130400,46404530,3050,3050,3050,3050,12
|
|
20241101,130300,46367930,3050,3050,3050,3050,0
|
|
20241101,130200,46367930,3050,3050,3050,3050,0
|
|
20241101,130100,46367930,3050,3055,3055,3050,101
|
|
20241101,130000,46059630,3055,3055,3055,3055,0
|
|
20241101,125900,46059630,3055,3050,3055,3050,55
|
|
20241101,125800,45891625,3055,3055,3055,3055,50
|
|
20241101,125700,45738875,3055,3055,3055,3055,0
|
|
20241101,125600,45738875,3055,3055,3055,3055,50
|
|
20241101,125500,45586125,3055,3055,3055,3055,52
|
|
20241101,125400,45427265,3055,3030,3055,3030,151
|
|
20241101,125300,44969560,3050,3050,3050,3050,50
|
|
20241101,125200,44817060,3050,3050,3050,3050,50
|
|
20241101,125100,44664560,3050,3055,3055,3050,81
|
|
20241101,125000,44417505,3055,3050,3055,3050,387
|
|
20241101,124900,43236890,3050,3050,3050,3050,0
|
|
20241101,124800,43236890,3050,3050,3050,3050,8
|
|
20241101,124700,43212490,3050,3050,3050,3050,0
|
|
20241101,124600,43212490,3050,3050,3050,3050,0
|
|
20241101,124500,43212490,3050,3050,3050,3050,9
|
|
20241101,124400,43185040,3055,3055,3055,3055,50
|
|
20241101,124300,43032290,3055,3055,3055,3055,0
|
|
20241101,124200,43032290,3055,3055,3055,3055,50
|
|
20241101,124100,42879540,3055,3055,3055,3055,122
|
|
20241101,124000,42506830,3055,3055,3055,3055,0
|
|
20241101,123900,42506830,3055,3055,3055,3055,237
|
|
20241101,123800,41782795,3055,3055,3055,3055,4
|
|
20241101,123700,41770575,3055,3055,3055,3055,0
|
|
20241101,123600,41770575,3055,3055,3055,3055,9
|
|
20241101,123500,41743080,3055,3055,3055,3055,0
|
|
20241101,123400,41743080,3055,3055,3055,3055,0
|
|
20241101,123300,41743080,3055,3055,3055,3055,0
|
|
20241101,123200,41743080,3055,3055,3055,3055,242
|
|
20241101,123100,41003770,3055,3055,3055,3055,0
|
|
20241101,123000,41003770,3055,3055,3055,3055,9
|
|
20241101,122900,40976275,3060,3060,3060,3060,50
|
|
20241101,122800,40823275,3060,3060,3060,3060,0
|
|
20241101,122700,40823275,3060,3060,3060,3060,50
|
|
20241101,122600,40670275,3060,3060,3060,3060,100
|
|
20241101,122500,40364275,3060,3060,3060,3060,0
|
|
20241101,122400,40364275,3060,3060,3060,3060,50
|
|
20241101,122300,40211275,3060,3060,3060,3060,50
|
|
20241101,122200,40058275,3060,3060,3060,3060,0
|
|
20241101,122100,40058275,3060,3055,3060,3055,15
|
|
20241101,122000,40012420,3060,3060,3060,3060,54
|
|
20241101,121900,39847180,3060,3065,3065,3060,104
|
|
20241101,121800,39528920,3060,3055,3060,3055,51
|
|
20241101,121700,39372875,3060,3060,3060,3060,50
|
|
20241101,121600,39219875,3060,3055,3060,3055,10
|
|
20241101,121500,39189320,3060,3060,3060,3060,54
|
|
20241101,121400,39024080,3050,3050,3050,3050,11
|
|
20241101,121300,38990530,3060,3060,3060,3060,0
|
|
20241101,121200,38990530,3060,3060,3060,3060,50
|
|
20241101,121100,38837530,3060,3060,3060,3060,267
|
|
20241101,121000,38020510,3060,3060,3060,3060,0
|
|
20241101,120900,38020510,3060,3060,3060,3060,0
|
|
20241101,120800,38020510,3060,3060,3060,3060,4
|
|
20241101,120700,38008270,3060,3060,3060,3060,9
|
|
20241101,120600,37980730,3060,3060,3060,3060,0
|
|
20241101,120500,37980730,3060,3055,3060,3055,50
|
|
20241101,120400,37827775,3060,3060,3060,3060,1
|
|
20241101,120300,37824715,3065,3065,3065,3065,50
|
|
20241101,120200,37671465,3065,3065,3065,3065,100
|
|
20241101,120100,37364965,3065,3070,3070,3065,424
|
|
20241101,120000,36063585,3065,3065,3065,3065,40
|
|
20241101,115900,35940985,3065,3065,3065,3065,345
|
|
20241101,115800,34883560,3060,3060,3060,3060,4
|
|
20241101,115700,34871320,3060,3060,3060,3060,0
|
|
20241101,115600,34871320,3060,3060,3060,3060,8
|
|
20241101,115500,34846840,3060,3060,3060,3060,0
|
|
20241101,115400,34846840,3060,3060,3060,3060,0
|
|
20241101,115300,34846840,3060,3060,3060,3060,0
|
|
20241101,115200,34846840,3060,3060,3060,3060,0
|
|
20241101,115100,34846840,3060,3060,3060,3060,46
|
|
20241101,115000,34706080,3060,3060,3060,3060,0
|
|
20241101,114900,34706080,3060,3060,3060,3060,11
|
|
20241101,114800,34672420,3060,3060,3060,3060,5
|
|
20241101,114700,34657120,3060,3060,3060,3060,0
|
|
20241101,114600,34657120,3060,3060,3060,3060,8
|
|
20241101,114500,34632640,3060,3060,3060,3060,36
|
|
20241101,114400,34522480,3065,3065,3065,3065,50
|
|
20241101,114300,34369230,3065,3065,3065,3065,0
|
|
20241101,114200,34369230,3065,3065,3065,3065,50
|
|
20241101,114100,34215980,3065,3065,3065,3065,122
|
|
20241101,114000,33842050,3065,3065,3065,3065,0
|
|
20241101,113900,33842050,3065,3065,3065,3065,50
|
|
20241101,113800,33688800,3065,3065,3065,3065,50
|
|
20241101,113700,33535550,3065,3065,3065,3065,5
|
|
20241101,113600,33520225,3065,3065,3065,3065,50
|
|
20241101,113500,33366975,3065,3065,3065,3065,484
|
|
20241101,113400,31883515,3065,3065,3065,3065,0
|
|
20241101,113300,31883515,3065,3065,3065,3065,50
|
|
20241101,113200,31730265,3065,3065,3065,3065,100
|
|
20241101,113100,31423765,3065,3065,3065,3065,88
|
|
20241101,113000,31154045,3065,3065,3065,3065,100
|
|
20241101,112900,30847545,3065,3065,3065,3065,157
|
|
20241101,112800,30366340,3060,3060,3060,3060,4
|
|
20241101,112700,30354100,3060,3060,3060,3060,0
|
|
20241101,112600,30354100,3060,3060,3060,3060,16
|
|
20241101,112500,30305140,3060,3060,3060,3060,0
|
|
20241101,112400,30305140,3060,3060,3060,3060,11
|
|
20241101,112300,30271480,3065,3065,3065,3065,147
|
|
20241101,112200,29820925,3065,3065,3065,3065,0
|
|
20241101,112100,29820925,3065,3060,3065,3060,120
|
|
20241101,112000,29453170,3060,3060,3060,3060,123
|
|
20241101,111900,29076790,3060,3060,3060,3060,0
|
|
20241101,111800,29076790,3060,3060,3060,3060,13
|
|
20241101,111700,29037010,3060,3060,3060,3060,0
|
|
20241101,111600,29037010,3060,3060,3060,3060,0
|
|
20241101,111500,29037010,3060,3060,3060,3060,221
|
|
20241101,111400,28360750,3060,3060,3060,3060,0
|
|
20241101,111300,28360750,3060,3060,3060,3060,0
|
|
20241101,111200,28360750,3060,3060,3060,3060,0
|
|
20241101,111100,28360750,3060,3065,3065,3060,59
|
|
20241101,111000,28179960,3065,3065,3065,3065,0
|
|
20241101,110900,28179960,3065,3055,3065,3055,50
|
|
20241101,110800,28026820,3065,3065,3065,3065,0
|
|
20241101,110700,28026820,3065,3065,3065,3065,60
|
|
20241101,110600,27842920,3065,3060,3065,3060,304
|
|
20241101,110500,26912425,3065,3065,3065,3065,176
|
|
20241101,110400,26372985,3060,3060,3060,3060,177
|
|
20241101,110300,25831365,3065,3065,3065,3065,76
|
|
20241101,110200,25598425,3065,3065,3065,3065,4
|
|
20241101,110100,25586165,3060,3060,3060,3060,9
|
|
20241101,110000,25558625,3060,3060,3060,3060,0
|
|
20241101,105900,25558625,3060,3060,3060,3060,11
|
|
20241101,105800,25524965,3060,3060,3060,3060,4
|
|
20241101,105700,25512725,3060,3060,3060,3060,50
|
|
20241101,105600,25359725,3060,3060,3060,3060,0
|
|
20241101,105500,25359725,3060,3060,3060,3060,242
|
|
20241101,105400,24619205,3060,3060,3060,3060,0
|
|
20241101,105300,24619205,3060,3060,3060,3060,0
|
|
20241101,105200,24619205,3060,3060,3060,3060,0
|
|
20241101,105100,24619205,3060,3060,3060,3060,263
|
|
20241101,105000,23814425,3060,3060,3060,3060,0
|
|
20241101,104900,23814425,3060,3050,3060,3050,267
|
|
20241101,104800,22998695,3050,3040,3050,3040,185
|
|
20241101,104700,22434525,3040,3040,3040,3040,1
|
|
20241101,104600,22431485,3040,3040,3040,3040,0
|
|
20241101,104500,22431485,3040,3025,3040,3025,555
|
|
20241101,104400,20744800,3020,3020,3020,3020,0
|
|
20241101,104300,20744800,3020,3020,3020,3020,0
|
|
20241101,104200,20744800,3020,3020,3020,3020,0
|
|
20241101,104100,20744800,3020,3020,3020,3020,4
|
|
20241101,104000,20732720,3015,3015,3015,3015,0
|
|
20241101,103900,20732720,3015,3015,3015,3015,0
|
|
20241101,103800,20732720,3015,3015,3015,3015,0
|
|
20241101,103700,20732720,3015,3015,3015,3015,0
|
|
20241101,103600,20732720,3015,3015,3015,3015,1808
|
|
20241101,103500,15281600,3010,3010,3010,3010,0
|
|
20241101,103400,15281600,3010,3030,3030,3010,273
|
|
20241101,103300,14454450,3030,3030,3030,3030,9
|
|
20241101,103200,14427180,3030,3030,3030,3030,0
|
|
20241101,103100,14427180,3030,3030,3030,3030,0
|
|
20241101,103000,14427180,3030,3030,3030,3030,500
|
|
20241101,102900,12912180,3030,3030,3030,3030,0
|
|
20241101,102800,12912180,3030,3030,3030,3030,4
|
|
20241101,102700,12900060,3030,3030,3030,3030,18
|
|
20241101,102600,12845520,3030,3030,3030,3030,0
|
|
20241101,102500,12845520,3030,3030,3030,3030,0
|
|
20241101,102400,12845520,3030,3030,3030,3030,0
|
|
20241101,102300,12845520,3030,3030,3030,3030,0
|
|
20241101,102200,12845520,3030,3030,3030,3030,0
|
|
20241101,102100,12845520,3030,3030,3030,3030,330
|
|
20241101,102000,11845620,3030,3030,3030,3030,0
|
|
20241101,101900,11845620,3030,3030,3030,3030,0
|
|
20241101,101800,11845620,3030,3030,3030,3030,3
|
|
20241101,101700,11836530,3030,3030,3030,3030,0
|
|
20241101,101600,11836530,3030,3030,3030,3030,9
|
|
20241101,101500,11809260,3030,3030,3030,3030,0
|
|
20241101,101400,11809260,3030,3030,3030,3030,0
|
|
20241101,101300,11809260,3030,3030,3030,3030,0
|
|
20241101,101200,11809260,3030,3030,3030,3030,0
|
|
20241101,101100,11809260,3030,3030,3030,3030,9
|
|
20241101,101000,11781990,3035,3030,3035,3030,235
|
|
20241101,100900,11069685,3030,3030,3030,3030,0
|
|
20241101,100800,11069685,3030,3030,3030,3030,15
|
|
20241101,100700,11024235,3030,3030,3030,3030,0
|
|
20241101,100600,11024235,3030,3030,3030,3030,60
|
|
20241101,100500,10842435,3030,3030,3030,3030,8
|
|
20241101,100400,10818195,3035,3015,3035,3015,175
|
|
20241101,100300,10287980,3010,3010,3010,3010,0
|
|
20241101,100200,10287980,3010,3010,3010,3010,0
|
|
20241101,100100,10287980,3010,3010,3010,3010,11
|
|
20241101,100000,10254870,3010,3010,3010,3010,29
|
|
20241101,095900,10167580,3010,3010,3010,3010,0
|
|
20241101,095800,10167580,3010,3010,3010,3010,28
|
|
20241101,095700,10083300,3010,3010,3010,3010,29
|
|
20241101,095600,9996010,3010,3010,3010,3010,29
|
|
20241101,095500,9908720,3010,3010,3010,3010,0
|
|
20241101,095400,9908720,3010,3050,3050,3010,403
|
|
20241101,095300,8691930,3050,3030,3050,3010,235
|
|
20241101,095200,7980800,3050,3050,3050,3030,43
|
|
20241101,095100,7850230,3050,3025,3050,3025,38
|
|
20241101,095000,7735095,3050,3050,3050,3050,5
|
|
20241101,094900,7719845,3025,3045,3045,3025,83
|
|
20241101,094800,7467730,3025,3050,3050,3025,79
|
|
20241101,094700,7227505,3050,3050,3050,3025,44
|
|
20241101,094600,7094030,3025,3025,3025,3025,0
|
|
20241101,094500,7094030,3025,3050,3050,3025,34
|
|
20241101,094400,6991055,3025,3040,3050,3025,36
|
|
20241101,094300,6882040,3040,3030,3040,3025,461
|
|
20241101,094200,5483235,3030,3030,3030,3030,40
|
|
20241101,094100,5362035,3030,3030,3030,3030,94
|
|
20241101,094000,5077215,3025,3025,3025,3025,228
|
|
20241101,093900,4387515,3025,3025,3025,3025,29
|
|
20241101,093800,4299790,3025,3025,3025,3025,29
|
|
20241101,093700,4212065,3025,3025,3025,3025,29
|
|
20241101,093600,4124340,3025,3025,3025,3025,0
|
|
20241101,093500,4124340,3025,3025,3025,3025,29
|
|
20241101,093400,4036615,3025,3025,3025,3025,30
|
|
20241101,093300,3945865,3025,3025,3025,3025,29
|
|
20241101,093200,3858140,3025,3025,3025,3025,0
|
|
20241101,093100,3858140,3025,3025,3025,3025,29
|
|
20241101,093000,3770415,3020,3020,3020,3020,29
|
|
20241101,092900,3682835,3020,3020,3020,3020,65
|
|
20241101,092800,3486535,3025,3015,3025,3015,41
|
|
20241101,092700,3362880,3015,3015,3015,3015,0
|
|
20241101,092600,3362880,3015,3035,3035,3015,32
|
|
20241101,092500,3266340,3045,3045,3045,3045,21
|
|
20241101,092400,3202395,3045,3045,3045,3045,29
|
|
20241101,092300,3114090,3045,3045,3045,3045,29
|
|
20241101,092200,3025785,3045,3045,3045,3045,1
|
|
20241101,092100,3022740,3045,3045,3045,3045,0
|
|
20241101,092000,3022740,3045,3045,3045,3045,0
|
|
20241101,091900,3022740,3045,3045,3045,3045,0
|
|
20241101,091800,3022740,3045,3030,3045,3030,83
|
|
20241101,091700,2770065,3025,3025,3025,3025,11
|
|
20241101,091600,2736790,3015,3065,3065,3015,308
|
|
20241101,091500,1796595,3065,3065,3065,3065,0
|
|
20241101,091400,1796595,3065,3065,3065,3065,0
|
|
20241101,091300,1796595,3065,3065,3065,3065,0
|
|
20241101,091200,1796595,3065,3065,3065,3065,0
|
|
20241101,091100,1796595,3065,3065,3065,3065,60
|
|
20241101,091000,1612695,3065,3065,3065,3065,0
|
|
20241101,090900,1612695,3065,3065,3065,3065,0
|
|
20241101,090800,1612695,3065,3060,3065,3060,4
|
|
20241101,090700,1600440,3060,3060,3060,3060,0
|
|
20241101,090600,1600440,3060,3060,3060,3060,0
|
|
20241101,090500,1600440,3060,3060,3060,3060,0
|
|
20241101,090400,1600440,3060,3060,3060,3060,0
|
|
20241101,090300,1600440,3060,3060,3060,3060,0
|
|
20241101,090200,1600440,3060,3060,3060,3060,1
|
|
20241101,090100,1597380,3060,3065,3065,3060,61
|
|
20241101,090000,1410640,3080,3080,3080,3080,458
|