588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,184500,4740015190,5850,5850,5850,5850,1730
|
|
20241101,184400,4740015190,5850,5850,5850,5850,0
|
|
20241101,184300,4740015190,5850,5850,5850,5850,0
|
|
20241101,184200,4740015190,5850,5850,5850,5850,0
|
|
20241101,184100,4740015190,5850,5850,5850,5850,0
|
|
20241101,184000,4740015190,5850,5850,5850,5850,0
|
|
20241101,183900,4740015190,5850,5850,5850,5850,0
|
|
20241101,183800,4740015190,5850,5850,5850,5850,0
|
|
20241101,183700,4740015190,5850,5850,5850,5850,0
|
|
20241101,183600,4740015190,5850,5850,5850,5850,0
|
|
20241101,183500,4740015190,5850,5850,5850,5850,0
|
|
20241101,183400,4740015190,5850,5850,5850,5850,0
|
|
20241101,183300,4740015190,5850,5850,5850,5850,0
|
|
20241101,183200,4740015190,5850,5850,5850,5850,0
|
|
20241101,183100,4740015190,5850,5850,5850,5850,0
|
|
20241101,183000,4740015190,5850,5850,5850,5850,0
|
|
20241101,182900,4740015190,5850,5850,5850,5850,0
|
|
20241101,182800,4740015190,5850,5850,5850,5850,0
|
|
20241101,182700,4740015190,5850,5850,5850,5850,0
|
|
20241101,182600,4740015190,5850,5850,5850,5850,0
|
|
20241101,182500,4740015190,5850,5850,5850,5850,0
|
|
20241101,182400,4740015190,5850,5850,5850,5850,0
|
|
20241101,182300,4740015190,5850,5850,5850,5850,0
|
|
20241101,182200,4740015190,5850,5850,5850,5850,0
|
|
20241101,182100,4740015190,5850,5850,5850,5850,0
|
|
20241101,182000,4740015190,5850,5850,5850,5850,0
|
|
20241101,181900,4740015190,5850,5850,5850,5850,0
|
|
20241101,181800,4740015190,5850,5850,5850,5850,0
|
|
20241101,181700,4740015190,5850,5850,5850,5850,0
|
|
20241101,181600,4740015190,5850,5850,5850,5850,0
|
|
20241101,181500,4740015190,5850,5850,5850,5850,1730
|
|
20241101,181400,4740015190,5850,5850,5850,5850,0
|
|
20241101,181300,4740015190,5850,5850,5850,5850,0
|
|
20241101,181200,4740015190,5850,5850,5850,5850,0
|
|
20241101,181100,4740015190,5850,5850,5850,5850,0
|
|
20241101,181000,4740015190,5850,5850,5850,5850,0
|
|
20241101,180900,4740015190,5850,5850,5850,5850,0
|
|
20241101,180800,4740015190,5850,5850,5850,5850,0
|
|
20241101,180700,4740015190,5850,5850,5850,5850,0
|
|
20241101,180600,4740015190,5850,5850,5850,5850,0
|
|
20241101,180500,4740015190,5850,5850,5850,5850,0
|
|
20241101,180400,4740015190,5850,5850,5850,5850,0
|
|
20241101,180300,4740015190,5850,5850,5850,5850,0
|
|
20241101,180200,4740015190,5850,5850,5850,5850,0
|
|
20241101,180100,4740015190,5850,5850,5850,5850,0
|
|
20241101,180000,4740015190,5850,5850,5850,5850,0
|
|
20241101,175900,4740015190,5850,5850,5850,5850,0
|
|
20241101,175800,4740015190,5850,5850,5850,5850,0
|
|
20241101,175700,4740015190,5850,5850,5850,5850,0
|
|
20241101,175600,4740015190,5850,5850,5850,5850,0
|
|
20241101,175500,4740015190,5850,5850,5850,5850,0
|
|
20241101,175400,4740015190,5850,5850,5850,5850,0
|
|
20241101,175300,4740015190,5850,5850,5850,5850,0
|
|
20241101,175200,4740015190,5850,5850,5850,5850,0
|
|
20241101,175100,4740015190,5850,5850,5850,5850,0
|
|
20241101,175000,4740015190,5850,5850,5850,5850,0
|
|
20241101,174900,4740015190,5850,5850,5850,5850,0
|
|
20241101,174800,4740015190,5850,5850,5850,5850,0
|
|
20241101,174700,4740015190,5850,5850,5850,5850,0
|
|
20241101,174600,4740015190,5850,5850,5850,5850,0
|
|
20241101,174500,4740015190,5850,5850,5850,5850,1730
|
|
20241101,174400,4740015190,5850,5850,5850,5850,0
|
|
20241101,174300,4740015190,5850,5850,5850,5850,0
|
|
20241101,174200,4740015190,5850,5850,5850,5850,0
|
|
20241101,174100,4740015190,5850,5850,5850,5850,0
|
|
20241101,174000,4740015190,5850,5850,5850,5850,0
|
|
20241101,173900,4740015190,5850,5850,5850,5850,0
|
|
20241101,173800,4740015190,5850,5850,5850,5850,0
|
|
20241101,173700,4740015190,5850,5850,5850,5850,0
|
|
20241101,173600,4740015190,5850,5850,5850,5850,0
|
|
20241101,173500,4740015190,5850,5850,5850,5850,0
|
|
20241101,173400,4740015190,5850,5850,5850,5850,0
|
|
20241101,173300,4740015190,5850,5850,5850,5850,0
|
|
20241101,173200,4740015190,5850,5850,5850,5850,0
|
|
20241101,173100,4740015190,5850,5850,5850,5850,0
|
|
20241101,173000,4740015190,5850,5850,5850,5850,0
|
|
20241101,172900,4740015190,5850,5850,5850,5850,0
|
|
20241101,172800,4740015190,5850,5850,5850,5850,0
|
|
20241101,172700,4740015190,5850,5850,5850,5850,0
|
|
20241101,172600,4740015190,5850,5850,5850,5850,0
|
|
20241101,172500,4740015190,5850,5850,5850,5850,0
|
|
20241101,172400,4740015190,5850,5850,5850,5850,0
|
|
20241101,172300,4740015190,5850,5850,5850,5850,0
|
|
20241101,172200,4740015190,5850,5850,5850,5850,0
|
|
20241101,172100,4740015190,5850,5850,5850,5850,0
|
|
20241101,172000,4740015190,5850,5850,5850,5850,0
|
|
20241101,171900,4740015190,5850,5850,5850,5850,0
|
|
20241101,171800,4740015190,5850,5850,5850,5850,0
|
|
20241101,171700,4740015190,5850,5850,5850,5850,0
|
|
20241101,171600,4740015190,5850,5850,5850,5850,0
|
|
20241101,171500,4740015190,5850,5850,5850,5850,1730
|
|
20241101,171400,4740015190,5850,5850,5850,5850,0
|
|
20241101,171300,4740015190,5850,5850,5850,5850,0
|
|
20241101,171200,4740015190,5850,5850,5850,5850,0
|
|
20241101,171100,4740015190,5850,5850,5850,5850,0
|
|
20241101,171000,4740015190,5850,5850,5850,5850,0
|
|
20241101,170900,4740015190,5850,5850,5850,5850,0
|
|
20241101,170800,4740015190,5850,5850,5850,5850,0
|
|
20241101,170700,4740015190,5850,5850,5850,5850,0
|
|
20241101,170600,4740015190,5850,5850,5850,5850,0
|
|
20241101,170500,4740015190,5850,5850,5850,5850,0
|
|
20241101,170400,4740015190,5850,5850,5850,5850,0
|
|
20241101,170300,4740015190,5850,5850,5850,5850,0
|
|
20241101,170200,4740015190,5850,5850,5850,5850,0
|
|
20241101,170100,4740015190,5850,5850,5850,5850,0
|
|
20241101,170000,4740015190,5850,5850,5850,5850,0
|
|
20241101,165900,4740015190,5850,5850,5850,5850,0
|
|
20241101,165800,4740015190,5850,5850,5850,5850,0
|
|
20241101,165700,4740015190,5850,5850,5850,5850,0
|
|
20241101,165600,4740015190,5850,5850,5850,5850,0
|
|
20241101,165500,4740015190,5850,5850,5850,5850,0
|
|
20241101,165400,4740015190,5850,5850,5850,5850,0
|
|
20241101,165300,4740015190,5850,5850,5850,5850,0
|
|
20241101,165200,4740015190,5850,5850,5850,5850,0
|
|
20241101,165100,4740015190,5850,5850,5850,5850,0
|
|
20241101,165000,4740015190,5850,5850,5850,5850,0
|
|
20241101,164900,4740015190,5850,5850,5850,5850,0
|
|
20241101,164800,4740015190,5850,5850,5850,5850,0
|
|
20241101,164700,4740015190,5850,5850,5850,5850,0
|
|
20241101,164600,4740015190,5850,5850,5850,5850,0
|
|
20241101,164500,4740015190,5850,5850,5850,5850,1730
|
|
20241101,164400,4740015190,5850,5850,5850,5850,0
|
|
20241101,164300,4740015190,5850,5850,5850,5850,0
|
|
20241101,164200,4740015190,5850,5850,5850,5850,0
|
|
20241101,164100,4740015190,5850,5850,5850,5850,0
|
|
20241101,164000,4740015190,5850,5850,5850,5850,0
|
|
20241101,163900,4740015190,5850,5850,5850,5850,0
|
|
20241101,163800,4740015190,5850,5850,5850,5850,0
|
|
20241101,163700,4740015190,5850,5850,5850,5850,0
|
|
20241101,163600,4740015190,5850,5850,5850,5850,0
|
|
20241101,163500,4740015190,5850,5850,5850,5850,0
|
|
20241101,163400,4740015190,5850,5850,5850,5850,0
|
|
20241101,163300,4740015190,5850,5850,5850,5850,0
|
|
20241101,163200,4740015190,5850,5850,5850,5850,0
|
|
20241101,163100,4740015190,5850,5850,5850,5850,0
|
|
20241101,163000,4740015190,5850,5850,5850,5850,0
|
|
20241101,162900,4740015190,5850,5850,5850,5850,0
|
|
20241101,162800,4740015190,5850,5850,5850,5850,0
|
|
20241101,162700,4740015190,5850,5850,5850,5850,0
|
|
20241101,162600,4740015190,5850,5850,5850,5850,0
|
|
20241101,162500,4740015190,5850,5850,5850,5850,0
|
|
20241101,162400,4740015190,5850,5850,5850,5850,0
|
|
20241101,162300,4740015190,5850,5850,5850,5850,0
|
|
20241101,162200,4740015190,5850,5850,5850,5850,0
|
|
20241101,162100,4740015190,5850,5850,5850,5850,0
|
|
20241101,162000,4740015190,5850,5850,5850,5850,0
|
|
20241101,161900,4740015190,5850,5850,5850,5850,0
|
|
20241101,161800,4740015190,5850,5850,5850,5850,0
|
|
20241101,161700,4740015190,5850,5850,5850,5850,0
|
|
20241101,161600,4740015190,5850,5850,5850,5850,0
|
|
20241101,161500,4740015190,5850,5850,5850,5850,1730
|
|
20241101,161400,4740015190,5850,5850,5850,5850,0
|
|
20241101,161300,4740015190,5850,5850,5850,5850,0
|
|
20241101,161200,4740015190,5850,5850,5850,5850,0
|
|
20241101,161100,4740015190,5850,5850,5850,5850,0
|
|
20241101,161000,4740015190,5850,5850,5850,5850,0
|
|
20241101,160900,4740015190,5850,5850,5850,5850,0
|
|
20241101,160800,4740015190,5850,5850,5850,5850,0
|
|
20241101,160700,4740015190,5850,5850,5850,5850,0
|
|
20241101,160600,4740015190,5850,5850,5850,5850,0
|
|
20241101,160500,4740015190,5850,5850,5850,5850,0
|
|
20241101,160400,4740015190,5850,5850,5850,5850,0
|
|
20241101,160300,4740015190,5850,5850,5850,5850,0
|
|
20241101,160200,4740015190,5850,5850,5850,5850,0
|
|
20241101,160100,4740015190,5850,5850,5850,5850,0
|
|
20241101,160000,4740015190,5850,5850,5850,5850,0
|
|
20241101,155900,4740015190,5850,5850,5850,5850,0
|
|
20241101,155800,4740015190,5850,5850,5850,5850,0
|
|
20241101,155700,4740015190,5850,5850,5850,5850,0
|
|
20241101,155600,4740015190,5850,5850,5850,5850,0
|
|
20241101,155500,4740015190,5850,5850,5850,5850,0
|
|
20241101,155400,4740015190,5850,5850,5850,5850,0
|
|
20241101,155300,4740015190,5850,5850,5850,5850,0
|
|
20241101,155200,4740015190,5850,5850,5850,5850,0
|
|
20241101,155100,4740015190,5850,5850,5850,5850,0
|
|
20241101,155000,4740015190,5850,5850,5850,5850,0
|
|
20241101,154900,4740015190,5850,5850,5850,5850,0
|
|
20241101,154800,4740015190,5850,5850,5850,5850,0
|
|
20241101,154700,4740015190,5850,5850,5850,5850,0
|
|
20241101,154600,4740015190,5850,5850,5850,5850,0
|
|
20241101,154500,4740015190,5850,5850,5850,5850,1730
|
|
20241101,154400,4740015190,5850,5850,5850,5850,0
|
|
20241101,154300,4740015190,5850,5850,5850,5850,0
|
|
20241101,154200,4740015190,5850,5850,5850,5850,0
|
|
20241101,154100,4740015190,5850,5850,5850,5850,0
|
|
20241101,154000,4740015190,5850,5850,5850,5850,0
|
|
20241101,153900,4740015190,5850,5850,5850,5850,0
|
|
20241101,153800,4740015190,5850,5850,5850,5850,0
|
|
20241101,153700,4740015190,5850,5850,5850,5850,0
|
|
20241101,153600,4740015190,5850,5850,5850,5850,0
|
|
20241101,153500,4740015190,5850,5850,5850,5850,0
|
|
20241101,153400,4740015190,5850,5850,5850,5850,0
|
|
20241101,153300,4740015190,5850,5850,5850,5850,0
|
|
20241101,153200,4740015190,5850,5850,5850,5850,0
|
|
20241101,153100,4740015190,5850,5850,5850,5850,0
|
|
20241101,153000,4740015190,5850,5850,5850,5850,1730
|
|
20241101,152900,4729894690,5820,5820,5820,5820,0
|
|
20241101,152800,4729894690,5820,5820,5820,5820,0
|
|
20241101,152700,4729894690,5820,5820,5820,5820,0
|
|
20241101,152600,4729894690,5820,5820,5820,5820,0
|
|
20241101,152500,4729894690,5820,5820,5820,5820,0
|
|
20241101,152400,4729894690,5820,5820,5820,5820,0
|
|
20241101,152300,4729894690,5820,5820,5820,5820,0
|
|
20241101,152200,4729894690,5820,5820,5820,5820,0
|
|
20241101,152100,4729894690,5820,5820,5820,5820,0
|
|
20241101,152000,4729894690,5820,5820,5820,5820,0
|
|
20241101,151900,4729894690,5820,5820,5860,5810,1244
|
|
20241101,151800,4722650540,5850,5810,5850,5810,832
|
|
20241101,151700,4717807510,5820,5820,5820,5820,190
|
|
20241101,151600,4716701710,5850,5840,5850,5840,412
|
|
20241101,151500,4714295270,5830,5820,5830,5820,268
|
|
20241101,151400,4712732850,5820,5820,5820,5820,8
|
|
20241101,151300,4712686290,5820,5820,5820,5820,280
|
|
20241101,151200,4711056690,5820,5820,5820,5820,51
|
|
20241101,151100,4710759870,5810,5810,5810,5810,0
|
|
20241101,151000,4710759870,5810,5860,5860,5810,1688
|
|
20241101,150900,4700938460,5840,5850,5850,5840,41
|
|
20241101,150800,4700698620,5850,5850,5850,5830,93
|
|
20241101,150700,4700154610,5830,5840,5850,5830,45
|
|
20241101,150600,4699892200,5830,5830,5830,5830,0
|
|
20241101,150500,4699892200,5830,5830,5830,5830,0
|
|
20241101,150400,4699892200,5830,5840,5850,5830,110
|
|
20241101,150300,4699250150,5840,5840,5840,5840,0
|
|
20241101,150200,4699250150,5840,5830,5840,5830,10
|
|
20241101,150100,4699191760,5820,5810,5820,5810,347
|
|
20241101,150000,4697174850,5810,5810,5820,5810,300
|
|
20241101,145900,4695431840,5820,5820,5820,5820,0
|
|
20241101,145800,4695431840,5820,5810,5820,5810,350
|
|
20241101,145700,4693396340,5810,5810,5810,5810,0
|
|
20241101,145600,4693396340,5810,5810,5810,5810,50
|
|
20241101,145500,4693105840,5810,5810,5810,5810,166
|
|
20241101,145400,4692141380,5800,5800,5800,5800,0
|
|
20241101,145300,4692141380,5800,5800,5800,5800,0
|
|
20241101,145200,4692141380,5800,5800,5800,5800,0
|
|
20241101,145100,4692141380,5800,5800,5800,5800,160
|
|
20241101,145000,4691213380,5800,5800,5800,5800,0
|
|
20241101,144900,4691213380,5800,5800,5800,5800,0
|
|
20241101,144800,4691213380,5800,5800,5800,5800,288
|
|
20241101,144700,4689542980,5800,5810,5810,5800,541
|
|
20241101,144600,4686400000,5810,5810,5810,5810,214
|
|
20241101,144500,4685156660,5810,5810,5810,5810,31
|
|
20241101,144400,4684976550,5820,5820,5820,5820,0
|
|
20241101,144300,4684976550,5820,5820,5820,5820,0
|
|
20241101,144200,4684976550,5820,5830,5830,5820,117
|
|
20241101,144100,4684295550,5830,5820,5830,5820,76
|
|
20241101,144000,4683853220,5820,5820,5820,5820,52
|
|
20241101,143900,4683550580,5820,5820,5820,5820,100
|
|
20241101,143800,4682968580,5820,5820,5820,5820,0
|
|
20241101,143700,4682968580,5820,5820,5820,5820,61
|
|
20241101,143600,4682613560,5810,5810,5810,5810,1
|
|
20241101,143500,4682607750,5810,5810,5810,5810,50
|
|
20241101,143400,4682317250,5810,5810,5810,5810,3
|
|
20241101,143300,4682299820,5810,5810,5810,5810,0
|
|
20241101,143200,4682299820,5810,5810,5810,5810,0
|
|
20241101,143100,4682299820,5810,5810,5810,5810,61
|
|
20241101,143000,4681945410,5810,5810,5810,5810,0
|
|
20241101,142900,4681945410,5810,5810,5810,5810,50
|
|
20241101,142800,4681654910,5810,5810,5810,5810,0
|
|
20241101,142700,4681654910,5810,5810,5810,5810,0
|
|
20241101,142600,4681654910,5810,5810,5810,5810,21
|
|
20241101,142500,4681532900,5810,5810,5810,5810,0
|
|
20241101,142400,4681532900,5810,5810,5810,5810,0
|
|
20241101,142300,4681532900,5810,5810,5810,5810,0
|
|
20241101,142200,4681532900,5810,5810,5810,5810,0
|
|
20241101,142100,4681532900,5810,5810,5810,5810,0
|
|
20241101,142000,4681532900,5810,5810,5810,5810,0
|
|
20241101,141900,4681532900,5810,5810,5810,5810,0
|
|
20241101,141800,4681532900,5810,5810,5810,5810,0
|
|
20241101,141700,4681532900,5810,5810,5810,5810,459
|
|
20241101,141600,4678866110,5830,5830,5830,5830,4
|
|
20241101,141500,4678842790,5810,5810,5810,5810,0
|
|
20241101,141400,4678842790,5810,5810,5810,5810,49
|
|
20241101,141300,4678558100,5810,5810,5810,5810,0
|
|
20241101,141200,4678558100,5810,5810,5810,5810,0
|
|
20241101,141100,4678558100,5810,5810,5810,5810,0
|
|
20241101,141000,4678558100,5810,5810,5810,5810,0
|
|
20241101,140900,4678558100,5810,5810,5810,5810,80
|
|
20241101,140800,4678093300,5810,5810,5810,5810,20
|
|
20241101,140700,4677977100,5810,5810,5810,5810,20
|
|
20241101,140600,4677860900,5810,5810,5810,5810,9
|
|
20241101,140500,4677808610,5810,5810,5810,5810,243
|
|
20241101,140400,4676396780,5810,5810,5810,5810,0
|
|
20241101,140300,4676396780,5810,5810,5810,5810,200
|
|
20241101,140200,4675234780,5810,5810,5810,5810,1
|
|
20241101,140100,4675228970,5810,5810,5810,5810,0
|
|
20241101,140000,4675228970,5810,5810,5810,5810,0
|
|
20241101,135900,4675228970,5810,5810,5810,5810,2113
|
|
20241101,135800,4662952440,5810,5810,5810,5810,101
|
|
20241101,135700,4662365630,5810,5820,5820,5810,513
|
|
20241101,135600,4659385080,5810,5810,5810,5810,10
|
|
20241101,135500,4659326980,5810,5810,5810,5810,0
|
|
20241101,135400,4659326980,5810,5810,5810,5810,0
|
|
20241101,135300,4659326980,5810,5810,5810,5810,0
|
|
20241101,135200,4659326980,5810,5810,5810,5810,0
|
|
20241101,135100,4659326980,5810,5810,5810,5810,0
|
|
20241101,135000,4659326980,5810,5810,5810,5810,0
|
|
20241101,134900,4659326980,5810,5810,5810,5810,96
|
|
20241101,134800,4658769220,5810,5810,5810,5810,145
|
|
20241101,134700,4657926770,5810,5810,5810,5810,0
|
|
20241101,134600,4657926770,5810,5810,5810,5810,200
|
|
20241101,134500,4656764770,5810,5810,5810,5810,221
|
|
20241101,134400,4655480760,5810,5810,5810,5810,23
|
|
20241101,134300,4655347130,5810,5820,5820,5810,372
|
|
20241101,134200,4653185700,5820,5820,5820,5820,1
|
|
20241101,134100,4653179880,5820,5820,5820,5820,10
|
|
20241101,134000,4653121680,5810,5810,5810,5810,0
|
|
20241101,133900,4653121680,5810,5810,5810,5810,0
|
|
20241101,133800,4653121680,5810,5810,5810,5810,0
|
|
20241101,133700,4653121680,5810,5810,5810,5810,0
|
|
20241101,133600,4653121680,5810,5810,5810,5810,0
|
|
20241101,133500,4653121680,5810,5810,5810,5810,0
|
|
20241101,133400,4653121680,5810,5810,5810,5810,0
|
|
20241101,133300,4653121680,5810,5820,5820,5810,558
|
|
20241101,133200,4649879580,5850,5850,5850,5850,0
|
|
20241101,133100,4649879580,5850,5850,5850,5850,0
|
|
20241101,133000,4649879580,5850,5850,5850,5850,4
|
|
20241101,132900,4649856180,5820,5820,5820,5820,0
|
|
20241101,132800,4649856180,5820,5820,5820,5820,0
|
|
20241101,132700,4649856180,5820,5820,5820,5820,0
|
|
20241101,132600,4649856180,5820,5820,5820,5820,212
|
|
20241101,132500,4648622340,5810,5810,5810,5810,0
|
|
20241101,132400,4648622340,5810,5810,5810,5810,474
|
|
20241101,132300,4645868400,5810,5810,5810,5810,94
|
|
20241101,132200,4645322260,5810,5810,5810,5810,0
|
|
20241101,132100,4645322260,5810,5810,5810,5810,1
|
|
20241101,132000,4645316450,5820,5810,5820,5810,209
|
|
20241101,131900,4644101660,5810,5810,5810,5810,0
|
|
20241101,131800,4644101660,5810,5820,5820,5810,196
|
|
20241101,131700,4642962320,5820,5820,5820,5820,0
|
|
20241101,131600,4642962320,5820,5820,5820,5820,3
|
|
20241101,131500,4642944860,5820,5820,5820,5820,61
|
|
20241101,131400,4642589840,5820,5820,5820,5820,0
|
|
20241101,131300,4642589840,5820,5820,5820,5820,0
|
|
20241101,131200,4642589840,5820,5820,5820,5820,0
|
|
20241101,131100,4642589840,5820,5820,5820,5820,1
|
|
20241101,131000,4642584020,5810,5810,5810,5810,1908
|
|
20241101,130900,4631498540,5810,5810,5810,5810,33
|
|
20241101,130800,4631306810,5810,5810,5810,5810,0
|
|
20241101,130700,4631306810,5810,5810,5810,5810,0
|
|
20241101,130600,4631306810,5810,5810,5810,5810,0
|
|
20241101,130500,4631306810,5810,5810,5810,5810,1000
|
|
20241101,130400,4625496810,5810,5810,5810,5810,0
|
|
20241101,130300,4625496810,5810,5810,5810,5810,75
|
|
20241101,130200,4625061060,5810,5810,5810,5810,0
|
|
20241101,130100,4625061060,5810,5810,5810,5810,80
|
|
20241101,130000,4624596260,5810,5810,5810,5810,0
|
|
20241101,125900,4624596260,5810,5810,5810,5810,0
|
|
20241101,125800,4624596260,5810,5810,5810,5810,0
|
|
20241101,125700,4624596260,5810,5810,5810,5810,0
|
|
20241101,125600,4624596260,5810,5810,5810,5810,0
|
|
20241101,125500,4624596260,5810,5810,5810,5810,0
|
|
20241101,125400,4624596260,5810,5810,5810,5810,4
|
|
20241101,125300,4624573020,5810,5810,5810,5810,0
|
|
20241101,125200,4624573020,5810,5810,5810,5810,0
|
|
20241101,125100,4624573020,5810,5810,5810,5810,0
|
|
20241101,125000,4624573020,5810,5810,5810,5810,148
|
|
20241101,124900,4623713140,5810,5810,5810,5810,0
|
|
20241101,124800,4623713140,5810,5810,5810,5810,0
|
|
20241101,124700,4623713140,5810,5810,5810,5810,0
|
|
20241101,124600,4623713140,5810,5810,5810,5810,0
|
|
20241101,124500,4623713140,5810,5810,5810,5810,0
|
|
20241101,124400,4623713140,5810,5810,5810,5810,157
|
|
20241101,124300,4622800970,5810,5810,5810,5810,0
|
|
20241101,124200,4622800970,5810,5810,5810,5810,100
|
|
20241101,124100,4622219970,5810,5810,5810,5810,105
|
|
20241101,124000,4621609920,5830,5820,5830,5810,116
|
|
20241101,123900,4620935250,5810,5810,5810,5810,0
|
|
20241101,123800,4620935250,5810,5810,5810,5810,1866
|
|
20241101,123700,4610093790,5810,5810,5810,5810,0
|
|
20241101,123600,4610093790,5810,5810,5810,5810,25
|
|
20241101,123500,4609948540,5810,5810,5810,5810,34
|
|
20241101,123400,4609751000,5810,5810,5810,5810,0
|
|
20241101,123300,4609751000,5810,5810,5810,5810,15
|
|
20241101,123200,4609663850,5810,5810,5810,5810,0
|
|
20241101,123100,4609663850,5810,5810,5810,5810,309
|
|
20241101,123000,4607868560,5810,5810,5810,5810,45
|
|
20241101,122900,4607607110,5810,5810,5810,5810,0
|
|
20241101,122800,4607607110,5810,5810,5810,5810,810
|
|
20241101,122700,4602901010,5810,5810,5810,5810,0
|
|
20241101,122600,4602901010,5810,5810,5810,5810,0
|
|
20241101,122500,4602901010,5810,5810,5810,5810,0
|
|
20241101,122400,4602901010,5810,5810,5810,5810,32
|
|
20241101,122300,4602715090,5810,5810,5810,5810,63
|
|
20241101,122200,4602349060,5810,5810,5810,5810,0
|
|
20241101,122100,4602349060,5810,5810,5810,5810,0
|
|
20241101,122000,4602349060,5810,5830,5830,5810,2156
|
|
20241101,121900,4589821840,5820,5820,5820,5820,1006
|
|
20241101,121800,4583966920,5830,5830,5830,5830,3
|
|
20241101,121700,4583949430,5830,5830,5830,5830,0
|
|
20241101,121600,4583949430,5830,5830,5830,5830,0
|
|
20241101,121500,4583949430,5830,5830,5830,5830,0
|
|
20241101,121400,4583949430,5830,5830,5830,5830,5
|
|
20241101,121300,4583920280,5830,5830,5830,5830,0
|
|
20241101,121200,4583920280,5830,5830,5830,5830,3
|
|
20241101,121100,4583902790,5830,5830,5830,5830,20
|
|
20241101,121000,4583786190,5830,5830,5830,5830,0
|
|
20241101,120900,4583786190,5830,5830,5830,5830,0
|
|
20241101,120800,4583786190,5830,5830,5830,5830,36
|
|
20241101,120700,4583576310,5810,5810,5810,5810,0
|
|
20241101,120600,4583576310,5810,5810,5810,5810,0
|
|
20241101,120500,4583576310,5810,5810,5810,5810,101
|
|
20241101,120400,4582989500,5810,5810,5810,5810,0
|
|
20241101,120300,4582989500,5810,5810,5810,5810,0
|
|
20241101,120200,4582989500,5810,5810,5810,5810,8
|
|
20241101,120100,4582943020,5810,5810,5810,5810,99
|
|
20241101,120000,4582367830,5810,5810,5810,5810,0
|
|
20241101,115900,4582367830,5810,5820,5820,5810,56
|
|
20241101,115800,4582042100,5830,5820,5830,5820,29
|
|
20241101,115700,4581873120,5830,5830,5830,5830,0
|
|
20241101,115600,4581873120,5830,5830,5830,5830,50
|
|
20241101,115500,4581581620,5830,5830,5830,5830,12
|
|
20241101,115400,4581511660,5820,5820,5820,5820,5
|
|
20241101,115300,4581482560,5830,5830,5830,5830,50
|
|
20241101,115200,4581191060,5840,5840,5840,5840,0
|
|
20241101,115100,4581191060,5840,5840,5840,5840,0
|
|
20241101,115000,4581191060,5840,5840,5840,5840,0
|
|
20241101,114900,4581191060,5840,5840,5840,5840,50
|
|
20241101,114800,4580899060,5820,5810,5820,5810,654
|
|
20241101,114700,4577099180,5820,5820,5820,5820,1
|
|
20241101,114600,4577093360,5820,5800,5820,5800,477
|
|
20241101,114500,4574325890,5810,5810,5810,5810,847
|
|
20241101,114400,4569404820,5810,5810,5810,5810,10
|
|
20241101,114300,4569346720,5810,5820,5820,5810,1401
|
|
20241101,114200,4561204310,5820,5820,5820,5820,1
|
|
20241101,114100,4561198490,5830,5830,5830,5830,0
|
|
20241101,114000,4561198490,5830,5820,5830,5820,416
|
|
20241101,113900,4558777210,5820,5820,5820,5820,0
|
|
20241101,113800,4558777210,5820,5820,5820,5820,50
|
|
20241101,113700,4558486210,5820,5820,5820,5820,240
|
|
20241101,113600,4557089410,5820,5820,5820,5820,178
|
|
20241101,113500,4556053450,5820,5820,5820,5820,100
|
|
20241101,113400,4555471450,5810,5810,5810,5810,0
|
|
20241101,113300,4555471450,5810,5810,5810,5810,135
|
|
20241101,113200,4554687100,5810,5810,5810,5810,33
|
|
20241101,113100,4554495370,5810,5810,5810,5810,0
|
|
20241101,113000,4554495370,5810,5810,5810,5810,38
|
|
20241101,112900,4554274590,5810,5820,5820,5810,855
|
|
20241101,112800,4549306980,5820,5820,5820,5820,0
|
|
20241101,112700,4549306980,5820,5820,5820,5820,212
|
|
20241101,112600,4548073140,5820,5820,5820,5820,6
|
|
20241101,112500,4548038220,5820,5820,5820,5820,156
|
|
20241101,112400,4547130300,5820,5820,5820,5820,0
|
|
20241101,112300,4547130300,5820,5820,5820,5820,55
|
|
20241101,112200,4546810200,5820,5820,5820,5820,686
|
|
20241101,112100,4542817680,5830,5830,5830,5830,67
|
|
20241101,112000,4542427070,5830,5830,5830,5830,2
|
|
20241101,111900,4542415410,5830,5840,5840,5830,1046
|
|
20241101,111800,4536315890,5840,5840,5840,5840,8
|
|
20241101,111700,4536269170,5850,5850,5850,5850,215
|
|
20241101,111600,4535011420,5850,5850,5850,5850,1
|
|
20241101,111500,4535005570,5860,5850,5870,5850,101
|
|
20241101,111400,4534413680,5840,5840,5840,5840,18
|
|
20241101,111300,4534308560,5830,5840,5840,5830,111
|
|
20241101,111200,4533661360,5850,5850,5850,5850,5
|
|
20241101,111100,4533632110,5840,5830,5840,5830,36
|
|
20241101,111000,4533422040,5830,5840,5840,5830,39
|
|
20241101,110900,4533194390,5830,5830,5830,5830,400
|
|
20241101,110800,4530862390,5830,5830,5830,5830,4
|
|
20241101,110700,4530839070,5830,5830,5830,5830,186
|
|
20241101,110600,4529754690,5820,5830,5830,5820,252
|
|
20241101,110500,4528286140,5830,5810,5830,5810,1252
|
|
20241101,110400,4520992470,5810,5810,5810,5810,393
|
|
20241101,110300,4518709140,5810,5820,5820,5810,77
|
|
20241101,110200,4518261580,5820,5830,5840,5820,247
|
|
20241101,110100,4516820640,5820,5810,5820,5810,272
|
|
20241101,110000,4515238320,5810,5810,5810,5810,401
|
|
20241101,105900,4512908510,5810,5800,5810,5790,413
|
|
20241101,105800,4510511570,5780,5800,5800,5780,1230
|
|
20241101,105700,4503398190,5830,5880,5890,5790,26867
|
|
20241101,105600,4346379830,5880,5880,5880,5880,1295
|
|
20241101,105500,4338765230,5880,5880,5880,5880,351
|
|
20241101,105400,4336701350,5890,5880,5890,5880,276
|
|
20241101,105300,4335075970,5880,5880,5880,5880,84
|
|
20241101,105200,4334582050,5880,5890,5890,5880,116
|
|
20241101,105100,4333899920,5890,5890,5890,5890,0
|
|
20241101,105000,4333899920,5890,5890,5890,5880,532
|
|
20241101,104900,4330766890,5890,5890,5890,5890,420
|
|
20241101,104800,4328293090,5890,5890,5890,5890,81
|
|
20241101,104700,4327816000,5890,5890,5890,5890,27
|
|
20241101,104600,4327656970,5890,5890,5890,5890,614
|
|
20241101,104500,4324040510,5890,5900,5900,5890,48
|
|
20241101,104400,4323757320,5900,5900,5900,5900,0
|
|
20241101,104300,4323757320,5900,5900,5900,5900,590
|
|
20241101,104200,4320276320,5900,5890,5900,5890,343
|
|
20241101,104100,4318255700,5890,5900,5900,5890,605
|
|
20241101,104000,4314689220,5900,5900,5900,5900,1022
|
|
20241101,103900,4308659420,5900,5910,5910,5900,457
|
|
20241101,103800,4305962770,5910,5900,5910,5900,166
|
|
20241101,103700,4304983170,5900,5900,5900,5900,84
|
|
20241101,103600,4304487570,5890,5900,5900,5890,581
|
|
20241101,103500,4301064370,5900,5910,5910,5900,704
|
|
20241101,103400,4296907400,5940,5940,5940,5940,29
|
|
20241101,103300,4296735140,5940,5900,5940,5900,320
|
|
20241101,103200,4294839740,5900,5910,5910,5900,168
|
|
20241101,103100,4293848070,5910,5920,5930,5910,97
|
|
20241101,103000,4293274410,5930,5920,5930,5920,8
|
|
20241101,102900,4293226980,5920,5910,5920,5910,25
|
|
20241101,102800,4293079210,5910,5890,5910,5890,509
|
|
20241101,102700,4290078600,5890,5910,5910,5890,2288
|
|
20241101,102600,4276580570,5910,5920,5920,5900,326
|
|
20241101,102500,4274656700,5900,5910,5910,5900,522
|
|
20241101,102400,4271576850,5900,5910,5910,5900,1988
|
|
20241101,102300,4259838820,5910,5930,5930,5910,177
|
|
20241101,102200,4258791650,5940,5940,5940,5940,305
|
|
20241101,102100,4256979950,5930,5930,5930,5930,17
|
|
20241101,102000,4256879140,5930,5910,5930,5910,1085
|
|
20241101,101900,4250466770,5910,5910,5910,5910,633
|
|
20241101,101800,4246725740,5910,5910,5920,5910,1557
|
|
20241101,101700,4237523360,5910,5940,5940,5910,1148
|
|
20241101,101600,4230738620,5940,5920,5940,5910,1248
|
|
20241101,101500,4223358360,5910,5920,5940,5910,333
|
|
20241101,101400,4221388630,5920,5910,5920,5910,311
|
|
20241101,101300,4219549390,5910,5920,5940,5910,610
|
|
20241101,101200,4215940240,5950,5910,5950,5910,221
|
|
20241101,101100,4214630570,5910,5930,5930,5910,1243
|
|
20241101,101000,4207276240,5920,5920,5930,5910,1749
|
|
20241101,100900,4196929430,5910,5930,5940,5910,4630
|
|
20241101,100800,4169496380,5930,5950,5970,5930,5071
|
|
20241101,100700,4139341270,5950,5970,6000,5950,4232
|
|
20241101,100600,4114128250,5960,6050,6050,5960,8920
|
|
20241101,100500,4060741080,6030,6040,6050,6020,1124
|
|
20241101,100400,4053962150,6020,6030,6040,6010,2164
|
|
20241101,100300,4040931980,6020,6010,6050,6000,2480
|
|
20241101,100200,4026014510,6000,6090,6100,6000,5411
|
|
20241101,100100,3993446550,6090,6040,6140,6030,12495
|
|
20241101,100000,3917320920,6030,6030,6060,6000,4529
|
|
20241101,095900,3890035630,6010,5960,6040,5950,3521
|
|
20241101,095800,3868901050,5960,5960,6000,5940,9931
|
|
20241101,095700,3809781670,5980,5980,6040,5950,11547
|
|
20241101,095600,3740587980,6000,6020,6100,5950,17427
|
|
20241101,095500,3636038100,6040,6090,6120,6000,32025
|
|
20241101,095400,3441926860,6060,6470,6540,5950,93855
|
|
20241101,095300,2855515160,6500,6760,6770,6380,66626
|
|
20241101,095200,2415089250,6750,6630,6770,6450,84403
|
|
20241101,095100,1849659290,6630,6720,6750,6390,75325
|
|
20241101,095000,1353345110,6720,6610,6750,6390,90079
|
|
20241101,094900,754589870,6610,6400,6670,6250,77309
|
|
20241101,094800,254455790,6520,6520,6520,6520,0
|
|
20241101,094700,254455790,6520,6520,6520,6520,0
|
|
20241101,094600,254455790,6520,6040,6520,6040,35020
|
|
20241101,094500,30918460,6030,5960,6030,5960,1190
|
|
20241101,094400,23807410,5960,6130,6130,5960,1386
|
|
20241101,094300,15442120,6200,5980,6200,5980,279
|
|
20241101,094200,13746660,5980,5980,5980,5980,0
|
|
20241101,094100,13746660,5980,5960,5980,5960,100
|
|
20241101,094000,13149670,5960,5940,5960,5940,16
|
|
20241101,093900,13054610,5940,5940,5940,5940,0
|
|
20241101,093800,13054610,5940,5940,5940,5940,0
|
|
20241101,093700,13054610,5940,5940,5940,5940,0
|
|
20241101,093600,13054610,5940,5940,5940,5940,0
|
|
20241101,093500,13054610,5940,5940,5940,5940,100
|
|
20241101,093400,12460610,5940,5940,5940,5940,0
|
|
20241101,093300,12460610,5940,5920,5940,5920,809
|
|
20241101,093200,7665160,5910,5910,5910,5910,0
|
|
20241101,093100,7665160,5910,5910,5910,5910,850
|
|
20241101,093000,2641660,5910,5910,5910,5910,1
|
|
20241101,092900,2635750,5910,5910,5910,5910,0
|
|
20241101,092800,2635750,5910,5910,5910,5910,1
|
|
20241101,092700,2629840,5910,5910,5910,5910,0
|
|
20241101,092600,2629840,5910,5910,5910,5910,0
|
|
20241101,092500,2629840,5910,5910,5910,5910,0
|
|
20241101,092400,2629840,5910,5910,5910,5910,0
|
|
20241101,092300,2629840,5910,5910,5910,5910,0
|
|
20241101,092200,2629840,5910,5910,5910,5910,0
|
|
20241101,092100,2629840,5910,5910,5910,5910,0
|
|
20241101,092000,2629840,5910,5910,5910,5910,1
|
|
20241101,091900,2623930,5910,5920,5920,5910,145
|
|
20241101,091800,1765540,5930,5930,5930,5930,0
|
|
20241101,091700,1765540,5930,5930,5930,5930,0
|
|
20241101,091600,1765540,5930,5930,5930,5930,1
|
|
20241101,091500,1759610,5920,5930,5930,5920,99
|
|
20241101,091400,1173520,5920,5920,5920,5920,0
|
|
20241101,091300,1173520,5920,5920,5920,5920,0
|
|
20241101,091200,1173520,5920,5920,5920,5920,0
|
|
20241101,091100,1173520,5920,5920,5920,5920,0
|
|
20241101,091000,1173520,5920,5930,5930,5920,89
|
|
20241101,090900,646370,5930,5930,5930,5930,0
|
|
20241101,090800,646370,5930,5930,5930,5930,0
|
|
20241101,090700,646370,5930,5930,5930,5930,0
|
|
20241101,090600,646370,5930,5930,5930,5930,0
|
|
20241101,090500,646370,5930,5930,5930,5930,0
|
|
20241101,090400,646370,5930,5930,5930,5930,0
|
|
20241101,090300,646370,5930,5930,5930,5930,0
|
|
20241101,090200,646370,5930,5930,5930,5930,0
|
|
20241101,090100,646370,5930,5930,5930,5930,28
|
|
20241101,090000,480330,5930,5930,5930,5930,81
|