612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,190900,15104413090,17800,17800,17800,17800,41795
|
|
20241101,190800,15104413090,17800,17800,17800,17800,0
|
|
20241101,190700,15104413090,17800,17800,17800,17800,0
|
|
20241101,190600,15104413090,17800,17800,17800,17800,0
|
|
20241101,190500,15104413090,17800,17800,17800,17800,0
|
|
20241101,190400,15104413090,17800,17800,17800,17800,0
|
|
20241101,190300,15104413090,17800,17800,17800,17800,0
|
|
20241101,190200,15104413090,17800,17800,17800,17800,0
|
|
20241101,190100,15104413090,17800,17800,17800,17800,0
|
|
20241101,190000,15104413090,17800,17800,17800,17800,0
|
|
20241101,185900,15104413090,17800,17800,17800,17800,0
|
|
20241101,185800,15104413090,17800,17800,17800,17800,0
|
|
20241101,185700,15104413090,17800,17800,17800,17800,0
|
|
20241101,185600,15104413090,17800,17800,17800,17800,0
|
|
20241101,185500,15104413090,17800,17800,17800,17800,0
|
|
20241101,185400,15104413090,17800,17800,17800,17800,0
|
|
20241101,185300,15104413090,17800,17800,17800,17800,0
|
|
20241101,185200,15104413090,17800,17800,17800,17800,0
|
|
20241101,185100,15104413090,17800,17800,17800,17800,0
|
|
20241101,185000,15104413090,17800,17800,17800,17800,0
|
|
20241101,184900,15104413090,17800,17800,17800,17800,0
|
|
20241101,184800,15104413090,17800,17800,17800,17800,0
|
|
20241101,184700,15104413090,17800,17800,17800,17800,0
|
|
20241101,184600,15104413090,17800,17800,17800,17800,0
|
|
20241101,184500,15104413090,17800,17800,17800,17800,0
|
|
20241101,184400,15104413090,17800,17800,17800,17800,0
|
|
20241101,184300,15104413090,17800,17800,17800,17800,0
|
|
20241101,184200,15104413090,17800,17800,17800,17800,0
|
|
20241101,184100,15104413090,17800,17800,17800,17800,0
|
|
20241101,184000,15104413090,17800,17800,17800,17800,0
|
|
20241101,183900,15104413090,17800,17800,17800,17800,41795
|
|
20241101,183800,15104413090,17800,17800,17800,17800,0
|
|
20241101,183700,15104413090,17800,17800,17800,17800,0
|
|
20241101,183600,15104413090,17800,17800,17800,17800,0
|
|
20241101,183500,15104413090,17800,17800,17800,17800,0
|
|
20241101,183400,15104413090,17800,17800,17800,17800,0
|
|
20241101,183300,15104413090,17800,17800,17800,17800,0
|
|
20241101,183200,15104413090,17800,17800,17800,17800,0
|
|
20241101,183100,15104413090,17800,17800,17800,17800,0
|
|
20241101,183000,15104413090,17800,17800,17800,17800,0
|
|
20241101,182900,15104413090,17800,17800,17800,17800,0
|
|
20241101,182800,15104413090,17800,17800,17800,17800,0
|
|
20241101,182700,15104413090,17800,17800,17800,17800,0
|
|
20241101,182600,15104413090,17800,17800,17800,17800,0
|
|
20241101,182500,15104413090,17800,17800,17800,17800,0
|
|
20241101,182400,15104413090,17800,17800,17800,17800,0
|
|
20241101,182300,15104413090,17800,17800,17800,17800,0
|
|
20241101,182200,15104413090,17800,17800,17800,17800,0
|
|
20241101,182100,15104413090,17800,17800,17800,17800,0
|
|
20241101,182000,15104413090,17800,17800,17800,17800,0
|
|
20241101,181900,15104413090,17800,17800,17800,17800,0
|
|
20241101,181800,15104413090,17800,17800,17800,17800,0
|
|
20241101,181700,15104413090,17800,17800,17800,17800,0
|
|
20241101,181600,15104413090,17800,17800,17800,17800,0
|
|
20241101,181500,15104413090,17800,17800,17800,17800,0
|
|
20241101,181400,15104413090,17800,17800,17800,17800,0
|
|
20241101,181300,15104413090,17800,17800,17800,17800,0
|
|
20241101,181200,15104413090,17800,17800,17800,17800,0
|
|
20241101,181100,15104413090,17800,17800,17800,17800,0
|
|
20241101,181000,15104413090,17800,17800,17800,17800,0
|
|
20241101,180900,15104413090,17800,17800,17800,17800,41795
|
|
20241101,180800,15104413090,17800,17800,17800,17800,0
|
|
20241101,180700,15104413090,17800,17800,17800,17800,0
|
|
20241101,180600,15104413090,17800,17800,17800,17800,0
|
|
20241101,180500,15104413090,17800,17800,17800,17800,0
|
|
20241101,180400,15104413090,17800,17800,17800,17800,0
|
|
20241101,180300,15104413090,17800,17800,17800,17800,0
|
|
20241101,180200,15104413090,17800,17800,17800,17800,0
|
|
20241101,180100,15104413090,17800,17800,17800,17800,0
|
|
20241101,180000,15104413090,17800,17800,17800,17800,0
|
|
20241101,175900,15104413090,17800,17800,17800,17800,0
|
|
20241101,175800,15104413090,17800,17800,17800,17800,0
|
|
20241101,175700,15104413090,17800,17800,17800,17800,0
|
|
20241101,175600,15104413090,17800,17800,17800,17800,0
|
|
20241101,175500,15104413090,17800,17800,17800,17800,0
|
|
20241101,175400,15104413090,17800,17800,17800,17800,0
|
|
20241101,175300,15104413090,17800,17800,17800,17800,0
|
|
20241101,175200,15104413090,17800,17800,17800,17800,0
|
|
20241101,175100,15104413090,17800,17800,17800,17800,0
|
|
20241101,175000,15104413090,17800,17800,17800,17800,0
|
|
20241101,174900,15104413090,17800,17800,17800,17800,0
|
|
20241101,174800,15104413090,17800,17800,17800,17800,0
|
|
20241101,174700,15104413090,17800,17800,17800,17800,0
|
|
20241101,174600,15104413090,17800,17800,17800,17800,0
|
|
20241101,174500,15104413090,17800,17800,17800,17800,0
|
|
20241101,174400,15104413090,17800,17800,17800,17800,0
|
|
20241101,174300,15104413090,17800,17800,17800,17800,0
|
|
20241101,174200,15104413090,17800,17800,17800,17800,0
|
|
20241101,174100,15104413090,17800,17800,17800,17800,0
|
|
20241101,174000,15104413090,17800,17800,17800,17800,0
|
|
20241101,173900,15104413090,17800,17800,17800,17800,41795
|
|
20241101,173800,15104413090,17800,17800,17800,17800,0
|
|
20241101,173700,15104413090,17800,17800,17800,17800,0
|
|
20241101,173600,15104413090,17800,17800,17800,17800,0
|
|
20241101,173500,15104413090,17800,17800,17800,17800,0
|
|
20241101,173400,15104413090,17800,17800,17800,17800,0
|
|
20241101,173300,15104413090,17800,17800,17800,17800,0
|
|
20241101,173200,15104413090,17800,17800,17800,17800,0
|
|
20241101,173100,15104413090,17800,17800,17800,17800,0
|
|
20241101,173000,15104413090,17800,17800,17800,17800,0
|
|
20241101,172900,15104413090,17800,17800,17800,17800,0
|
|
20241101,172800,15104413090,17800,17800,17800,17800,0
|
|
20241101,172700,15104413090,17800,17800,17800,17800,0
|
|
20241101,172600,15104413090,17800,17800,17800,17800,0
|
|
20241101,172500,15104413090,17800,17800,17800,17800,0
|
|
20241101,172400,15104413090,17800,17800,17800,17800,0
|
|
20241101,172300,15104413090,17800,17800,17800,17800,0
|
|
20241101,172200,15104413090,17800,17800,17800,17800,0
|
|
20241101,172100,15104413090,17800,17800,17800,17800,0
|
|
20241101,172000,15104413090,17800,17800,17800,17800,0
|
|
20241101,171900,15104413090,17800,17800,17800,17800,0
|
|
20241101,171800,15104413090,17800,17800,17800,17800,0
|
|
20241101,171700,15104413090,17800,17800,17800,17800,0
|
|
20241101,171600,15104413090,17800,17800,17800,17800,0
|
|
20241101,171500,15104413090,17800,17800,17800,17800,0
|
|
20241101,171400,15104413090,17800,17800,17800,17800,0
|
|
20241101,171300,15104413090,17800,17800,17800,17800,0
|
|
20241101,171200,15104413090,17800,17800,17800,17800,0
|
|
20241101,171100,15104413090,17800,17800,17800,17800,0
|
|
20241101,171000,15104413090,17800,17800,17800,17800,0
|
|
20241101,170900,15104413090,17800,17800,17800,17800,41795
|
|
20241101,170800,15104413090,17800,17800,17800,17800,0
|
|
20241101,170700,15104413090,17800,17800,17800,17800,0
|
|
20241101,170600,15104413090,17800,17800,17800,17800,0
|
|
20241101,170500,15104413090,17800,17800,17800,17800,0
|
|
20241101,170400,15104413090,17800,17800,17800,17800,0
|
|
20241101,170300,15104413090,17800,17800,17800,17800,0
|
|
20241101,170200,15104413090,17800,17800,17800,17800,0
|
|
20241101,170100,15104413090,17800,17800,17800,17800,0
|
|
20241101,170000,15104413090,17800,17800,17800,17800,0
|
|
20241101,165900,15104413090,17800,17800,17800,17800,0
|
|
20241101,165800,15104413090,17800,17800,17800,17800,0
|
|
20241101,165700,15104413090,17800,17800,17800,17800,0
|
|
20241101,165600,15104413090,17800,17800,17800,17800,0
|
|
20241101,165500,15104413090,17800,17800,17800,17800,0
|
|
20241101,165400,15104413090,17800,17800,17800,17800,0
|
|
20241101,165300,15104413090,17800,17800,17800,17800,0
|
|
20241101,165200,15104413090,17800,17800,17800,17800,0
|
|
20241101,165100,15104413090,17800,17800,17800,17800,0
|
|
20241101,165000,15104413090,17800,17800,17800,17800,0
|
|
20241101,164900,15104413090,17800,17800,17800,17800,0
|
|
20241101,164800,15104413090,17800,17800,17800,17800,0
|
|
20241101,164700,15104413090,17800,17800,17800,17800,0
|
|
20241101,164600,15104413090,17800,17800,17800,17800,0
|
|
20241101,164500,15104413090,17800,17800,17800,17800,0
|
|
20241101,164400,15104413090,17800,17800,17800,17800,0
|
|
20241101,164300,15104413090,17800,17800,17800,17800,0
|
|
20241101,164200,15104413090,17800,17800,17800,17800,0
|
|
20241101,164100,15104413090,17800,17800,17800,17800,0
|
|
20241101,164000,15104413090,17800,17800,17800,17800,0
|
|
20241101,163900,15104413090,17800,17800,17800,17800,41795
|
|
20241101,163800,15104413090,17800,17800,17800,17800,0
|
|
20241101,163700,15104413090,17800,17800,17800,17800,0
|
|
20241101,163600,15104413090,17800,17800,17800,17800,0
|
|
20241101,163500,15104413090,17800,17800,17800,17800,0
|
|
20241101,163400,15104413090,17800,17800,17800,17800,0
|
|
20241101,163300,15104413090,17800,17800,17800,17800,0
|
|
20241101,163200,15104413090,17800,17800,17800,17800,0
|
|
20241101,163100,15104413090,17800,17800,17800,17800,0
|
|
20241101,163000,15104413090,17800,17800,17800,17800,0
|
|
20241101,162900,15104413090,17800,17800,17800,17800,0
|
|
20241101,162800,15104413090,17800,17800,17800,17800,0
|
|
20241101,162700,15104413090,17800,17800,17800,17800,0
|
|
20241101,162600,15104413090,17800,17800,17800,17800,0
|
|
20241101,162500,15104413090,17800,17800,17800,17800,0
|
|
20241101,162400,15104413090,17800,17800,17800,17800,0
|
|
20241101,162300,15104413090,17800,17800,17800,17800,0
|
|
20241101,162200,15104413090,17800,17800,17800,17800,0
|
|
20241101,162100,15104413090,17800,17800,17800,17800,0
|
|
20241101,162000,15104413090,17800,17800,17800,17800,0
|
|
20241101,161900,15104413090,17800,17800,17800,17800,0
|
|
20241101,161800,15104413090,17800,17800,17800,17800,0
|
|
20241101,161700,15104413090,17800,17800,17800,17800,0
|
|
20241101,161600,15104413090,17800,17800,17800,17800,0
|
|
20241101,161500,15104413090,17800,17800,17800,17800,0
|
|
20241101,161400,15104413090,17800,17800,17800,17800,0
|
|
20241101,161300,15104413090,17800,17800,17800,17800,0
|
|
20241101,161200,15104413090,17800,17800,17800,17800,0
|
|
20241101,161100,15104413090,17800,17800,17800,17800,0
|
|
20241101,161000,15104413090,17800,17800,17800,17800,0
|
|
20241101,160900,15104413090,17800,17800,17800,17800,41795
|
|
20241101,160800,15104413090,17800,17800,17800,17800,0
|
|
20241101,160700,15104413090,17800,17800,17800,17800,0
|
|
20241101,160600,15104413090,17800,17800,17800,17800,0
|
|
20241101,160500,15104413090,17800,17800,17800,17800,0
|
|
20241101,160400,15104413090,17800,17800,17800,17800,0
|
|
20241101,160300,15104413090,17800,17800,17800,17800,0
|
|
20241101,160200,15104413090,17800,17800,17800,17800,0
|
|
20241101,160100,15104413090,17800,17800,17800,17800,0
|
|
20241101,160000,15104413090,17800,17800,17800,17800,0
|
|
20241101,155900,15104413090,17800,17800,17800,17800,0
|
|
20241101,155800,15104413090,17800,17800,17800,17800,0
|
|
20241101,155700,15104413090,17800,17800,17800,17800,0
|
|
20241101,155600,15104413090,17800,17800,17800,17800,0
|
|
20241101,155500,15104413090,17800,17800,17800,17800,0
|
|
20241101,155400,15104413090,17800,17800,17800,17800,0
|
|
20241101,155300,15104413090,17800,17800,17800,17800,0
|
|
20241101,155200,15104413090,17800,17800,17800,17800,0
|
|
20241101,155100,15104413090,17800,17800,17800,17800,0
|
|
20241101,155000,15104413090,17800,17800,17800,17800,0
|
|
20241101,154900,15104413090,17800,17800,17800,17800,0
|
|
20241101,154800,15104413090,17800,17800,17800,17800,0
|
|
20241101,154700,15104413090,17800,17800,17800,17800,0
|
|
20241101,154600,15104413090,17800,17800,17800,17800,0
|
|
20241101,154500,15104413090,17800,17800,17800,17800,0
|
|
20241101,154400,15104413090,17800,17800,17800,17800,0
|
|
20241101,154300,15104413090,17800,17800,17800,17800,0
|
|
20241101,154200,15104413090,17800,17800,17800,17800,0
|
|
20241101,154100,15104413090,17800,17800,17800,17800,0
|
|
20241101,154000,15104413090,17800,17800,17800,17800,0
|
|
20241101,153900,15104413090,17800,17800,17800,17800,41795
|
|
20241101,153800,15104413090,17800,17800,17800,17800,0
|
|
20241101,153700,15104413090,17800,17800,17800,17800,0
|
|
20241101,153600,15104413090,17800,17800,17800,17800,0
|
|
20241101,153500,15104413090,17800,17800,17800,17800,0
|
|
20241101,153400,15104413090,17800,17800,17800,17800,0
|
|
20241101,153300,15104413090,17800,17800,17800,17800,0
|
|
20241101,153200,15104413090,17800,17800,17800,17800,0
|
|
20241101,153100,15104413090,17800,17800,17800,17800,0
|
|
20241101,153000,15104413090,17800,17800,17800,17800,41795
|
|
20241101,152900,14360462090,17790,17790,17790,17790,0
|
|
20241101,152800,14360462090,17790,17790,17790,17790,0
|
|
20241101,152700,14360462090,17790,17790,17790,17790,0
|
|
20241101,152600,14360462090,17790,17790,17790,17790,0
|
|
20241101,152500,14360462090,17790,17790,17790,17790,0
|
|
20241101,152400,14360462090,17790,17790,17790,17790,0
|
|
20241101,152300,14360462090,17790,17790,17790,17790,0
|
|
20241101,152200,14360462090,17790,17790,17790,17790,0
|
|
20241101,152100,14360462090,17790,17790,17790,17790,0
|
|
20241101,152000,14360462090,17790,17790,17790,17790,0
|
|
20241101,151900,14360462090,17790,17800,17800,17790,3935
|
|
20241101,151800,14290429130,17790,17800,17800,17790,1499
|
|
20241101,151700,14263747550,17800,17790,17810,17790,2119
|
|
20241101,151600,14226028710,17800,17820,17820,17800,6637
|
|
20241101,151500,14107830900,17820,17820,17830,17810,3137
|
|
20241101,151400,14051933710,17820,17810,17830,17810,2778
|
|
20241101,151300,14002430160,17820,17820,17820,17810,1569
|
|
20241101,151200,13974470770,17820,17830,17830,17810,2850
|
|
20241101,151100,13923677780,17830,17830,17830,17820,2863
|
|
20241101,151000,13872642840,17830,17830,17830,17810,1900
|
|
20241101,150900,13838777260,17830,17820,17830,17810,2641
|
|
20241101,150800,13791706810,17820,17790,17820,17790,2104
|
|
20241101,150700,13754263440,17790,17810,17820,17780,3567
|
|
20241101,150600,13690759260,17810,17800,17820,17780,3216
|
|
20241101,150500,13633486980,17790,17810,17820,17790,2485
|
|
20241101,150400,13589229310,17820,17800,17820,17780,2622
|
|
20241101,150300,13542550390,17790,17780,17800,17780,4863
|
|
20241101,150200,13456060240,17780,17780,17790,17780,1049
|
|
20241101,150100,13437402980,17780,17780,17780,17770,1993
|
|
20241101,150000,13401967600,17780,17780,17780,17770,2789
|
|
20241101,145900,13352392410,17780,17780,17800,17780,1618
|
|
20241101,145800,13323607470,17780,17790,17810,17780,1926
|
|
20241101,145700,13289342290,17800,17760,17800,17750,8790
|
|
20241101,145600,13133199930,17760,17780,17780,17760,8727
|
|
20241101,145500,12978137020,17780,17790,17800,17780,3197
|
|
20241101,145400,12921276470,17790,17800,17800,17790,2662
|
|
20241101,145300,12873909990,17800,17800,17800,17790,2387
|
|
20241101,145200,12831439560,17800,17800,17810,17790,1071
|
|
20241101,145100,12812374140,17810,17800,17820,17780,3818
|
|
20241101,145000,12744427380,17800,17790,17810,17790,7005
|
|
20241101,144900,12619770930,17790,17810,17810,17790,3365
|
|
20241101,144800,12559866680,17810,17820,17820,17810,4695
|
|
20241101,144700,12476243980,17820,17830,17840,17820,5141
|
|
20241101,144600,12384606580,17840,17850,17850,17830,2869
|
|
20241101,144500,12333423980,17840,17860,17860,17840,6293
|
|
20241101,144400,12221095300,17860,17870,17870,17850,4046
|
|
20241101,144300,12148849760,17870,17870,17890,17850,5564
|
|
20241101,144200,12049446120,17870,17870,17880,17860,1790
|
|
20241101,144100,12017461660,17880,17880,17890,17870,2531
|
|
20241101,144000,11972208460,17880,17880,17880,17870,746
|
|
20241101,143900,11958871660,17880,17880,17880,17870,612
|
|
20241101,143800,11947931670,17880,17860,17890,17860,1484
|
|
20241101,143700,11921411840,17860,17860,17860,17850,1608
|
|
20241101,143600,11892696780,17860,17890,17890,17850,2430
|
|
20241101,143500,11849264800,17890,17880,17900,17880,3871
|
|
20241101,143400,11780014220,17880,17890,17900,17880,1450
|
|
20241101,143300,11754073890,17890,17880,17890,17880,734
|
|
20241101,143200,11740944330,17890,17870,17890,17870,1063
|
|
20241101,143100,11721934130,17870,17860,17870,17850,1360
|
|
20241101,143000,11697641700,17850,17860,17870,17850,2516
|
|
20241101,142900,11652708500,17860,17850,17860,17850,857
|
|
20241101,142800,11637406720,17860,17860,17860,17850,559
|
|
20241101,142700,11627424160,17850,17850,17860,17850,661
|
|
20241101,142600,11615623220,17860,17870,17870,17850,2133
|
|
20241101,142500,11577526510,17870,17870,17880,17860,2288
|
|
20241101,142400,11536639710,17870,17870,17870,17860,970
|
|
20241101,142300,11519307400,17870,17860,17870,17860,506
|
|
20241101,142200,11510267460,17860,17880,17880,17860,1398
|
|
20241101,142100,11485287290,17880,17870,17880,17870,1118
|
|
20241101,142000,11465307620,17870,17860,17890,17860,1434
|
|
20241101,141900,11439678040,17870,17880,17890,17860,1647
|
|
20241101,141800,11410237560,17880,17880,17880,17870,1072
|
|
20241101,141700,11391073380,17870,17870,17880,17870,580
|
|
20241101,141600,11380705650,17870,17890,17900,17870,2223
|
|
20241101,141500,11340952730,17870,17870,17890,17860,1118
|
|
20241101,141400,11320973820,17870,17870,17880,17860,1920
|
|
20241101,141300,11286667510,17870,17870,17870,17860,1607
|
|
20241101,141200,11257953380,17860,17860,17880,17860,486
|
|
20241101,141100,11249268130,17880,17860,17880,17850,1212
|
|
20241101,141000,11227619680,17860,17850,17860,17840,1026
|
|
20241101,140900,11209303380,17850,17880,17880,17840,3986
|
|
20241101,140800,11138095910,17870,17880,17880,17870,830
|
|
20241101,140700,11123258290,17880,17870,17880,17860,1060
|
|
20241101,140600,11104310520,17860,17860,17870,17850,992
|
|
20241101,140500,11086590930,17860,17840,17870,17840,801
|
|
20241101,140400,11072292430,17850,17870,17870,17840,702
|
|
20241101,140300,11059765860,17860,17840,17860,17830,795
|
|
20241101,140200,11045579390,17840,17840,17840,17830,724
|
|
20241101,140100,11032667670,17840,17840,17840,17830,485
|
|
20241101,140000,11024017520,17840,17840,17900,17820,6644
|
|
20241101,135900,10905479900,17850,17840,17850,17840,2206
|
|
20241101,135800,10866117340,17830,17860,17860,17830,4997
|
|
20241101,135700,10776954870,17850,17850,17860,17850,1036
|
|
20241101,135600,10758456210,17860,17860,17860,17850,1379
|
|
20241101,135500,10733835880,17860,17910,17930,17860,8117
|
|
20241101,135400,10588594940,17910,17900,17920,17900,1467
|
|
20241101,135300,10562320950,17910,17900,17910,17900,1057
|
|
20241101,135200,10543392360,17910,17890,17910,17890,1713
|
|
20241101,135100,10512732850,17900,17900,17900,17890,628
|
|
20241101,135000,10501495210,17890,17890,17910,17890,1555
|
|
20241101,134900,10473660140,17900,17880,17910,17870,1270
|
|
20241101,134800,10450934490,17880,17870,17880,17860,1069
|
|
20241101,134700,10431829670,17880,17860,17890,17860,1493
|
|
20241101,134600,10405146260,17860,17870,17870,17850,893
|
|
20241101,134500,10389196410,17880,17860,17880,17850,1524
|
|
20241101,134400,10361959880,17850,17860,17870,17850,785
|
|
20241101,134300,10347937930,17860,17850,17860,17850,1336
|
|
20241101,134200,10324083460,17850,17840,17850,17840,2075
|
|
20241101,134100,10287047030,17850,17840,17850,17840,940
|
|
20241101,134000,10270269610,17850,17840,17850,17840,584
|
|
20241101,133900,10259848840,17840,17880,17880,17840,5297
|
|
20241101,133800,10165266420,17880,17890,17890,17870,836
|
|
20241101,133700,10150325390,17900,17870,17900,17860,3239
|
|
20241101,133600,10092442760,17870,17900,17910,17870,3051
|
|
20241101,133500,10037859780,17910,17890,17920,17890,729
|
|
20241101,133400,10024809300,17890,17890,17900,17890,1092
|
|
20241101,133300,10005267730,17900,17890,17900,17890,1091
|
|
20241101,133200,9985741540,17900,17890,17900,17880,1102
|
|
20241101,133100,9966026290,17890,17900,17910,17890,2609
|
|
20241101,133000,9919329210,17900,17890,17910,17890,1454
|
|
20241101,132900,9893304530,17890,17890,17900,17880,1254
|
|
20241101,132800,9870868220,17880,17870,17880,17860,2756
|
|
20241101,132700,9821607060,17870,17870,17870,17860,1412
|
|
20241101,132600,9796377960,17860,17860,17870,17860,535
|
|
20241101,132500,9786821000,17860,17860,17870,17860,1829
|
|
20241101,132400,9754152030,17870,17860,17870,17860,800
|
|
20241101,132300,9739863040,17860,17860,17870,17860,836
|
|
20241101,132200,9724926730,17870,17860,17870,17860,738
|
|
20241101,132100,9711741860,17870,17890,17890,17860,2868
|
|
20241101,132000,9660484880,17890,17900,17900,17890,1759
|
|
20241101,131900,9629012820,17900,17910,17920,17890,9150
|
|
20241101,131800,9465172960,17920,17920,17920,17910,1806
|
|
20241101,131700,9432825240,17920,17900,17920,17890,1384
|
|
20241101,131600,9408041630,17900,17930,17930,17890,1345
|
|
20241101,131500,9383957300,17940,17900,17940,17890,1094
|
|
20241101,131400,9364377520,17900,17890,17900,17880,907
|
|
20241101,131300,9348149060,17880,17880,17890,17880,766
|
|
20241101,131200,9334449330,17880,17910,17940,17880,2270
|
|
20241101,131100,9293817590,17910,17870,17910,17870,796
|
|
20241101,131000,9279582520,17870,17880,17880,17870,983
|
|
20241101,130900,9262008130,17870,17890,17900,17870,3286
|
|
20241101,130800,9203242600,17900,17910,17910,17890,1360
|
|
20241101,130700,9178898310,17900,17900,17910,17900,1626
|
|
20241101,130600,9149786620,17890,17890,17900,17880,1082
|
|
20241101,130500,9130429740,17890,17880,17890,17880,648
|
|
20241101,130400,9118838080,17880,17890,17890,17880,467
|
|
20241101,130300,9110485700,17890,17870,17890,17870,657
|
|
20241101,130200,9098737440,17880,17890,17900,17870,2042
|
|
20241101,130100,9062220360,17900,17900,17900,17890,410
|
|
20241101,130000,9054882390,17890,17870,17900,17870,890
|
|
20241101,125900,9038965940,17870,17870,17880,17870,914
|
|
20241101,125800,9022625350,17880,17880,17880,17870,354
|
|
20241101,125700,9016297170,17880,17880,17880,17870,1117
|
|
20241101,125600,8996329540,17870,17930,17930,17870,5295
|
|
20241101,125500,8901536220,17930,17890,17930,17890,760
|
|
20241101,125400,8887918690,17900,17900,17910,17890,1084
|
|
20241101,125300,8868515890,17900,17900,17900,17890,892
|
|
20241101,125200,8852552110,17900,17900,17900,17890,750
|
|
20241101,125100,8839131900,17900,17910,17910,17890,1137
|
|
20241101,125000,8818785060,17910,17890,17910,17880,1553
|
|
20241101,124900,8790987760,17880,17870,17880,17870,561
|
|
20241101,124800,8780960410,17880,17900,17900,17870,4181
|
|
20241101,124700,8706164070,17910,17930,17940,17900,2477
|
|
20241101,124600,8661775420,17930,17940,17950,17930,4253
|
|
20241101,124500,8585478690,17950,17950,17960,17940,4234
|
|
20241101,124400,8509477620,17940,17930,17960,17930,3061
|
|
20241101,124300,8454539730,17940,17930,17940,17920,1903
|
|
20241101,124200,8420417600,17920,17890,17930,17890,3242
|
|
20241101,124100,8362347350,17890,17880,17890,17860,3260
|
|
20241101,124000,8304069810,17880,17880,17890,17870,961
|
|
20241101,123900,8286888340,17880,17870,17880,17870,998
|
|
20241101,123800,8269051090,17870,17860,17880,17860,930
|
|
20241101,123700,8252431510,17870,17860,17870,17850,1011
|
|
20241101,123600,8234377220,17850,17850,17900,17830,7853
|
|
20241101,123500,8094200780,17850,17900,17910,17840,18299
|
|
20241101,123400,7766969070,17900,17880,17900,17880,2515
|
|
20241101,123300,7721960720,17890,17870,17890,17860,1494
|
|
20241101,123200,7695240890,17870,17850,17880,17850,2765
|
|
20241101,123100,7645844320,17850,17830,17860,17820,2554
|
|
20241101,123000,7600275480,17830,17830,17830,17820,926
|
|
20241101,122900,7583767910,17830,17830,17830,17820,569
|
|
20241101,122800,7573624950,17830,17820,17830,17820,987
|
|
20241101,122700,7556028300,17820,17820,17830,17820,526
|
|
20241101,122600,7546651860,17830,17820,17830,17820,845
|
|
20241101,122500,7531587480,17820,17830,17830,17820,360
|
|
20241101,122400,7525169700,17820,17820,17830,17810,1137
|
|
20241101,122300,7504904460,17820,17810,17820,17810,557
|
|
20241101,122200,7494982050,17820,17810,17820,17810,510
|
|
20241101,122100,7485894500,17820,17820,17820,17810,242
|
|
20241101,122000,7481583400,17820,17800,17820,17800,995
|
|
20241101,121900,7463861400,17810,17810,17810,17800,563
|
|
20241101,121800,7453837890,17800,17820,17830,17790,3988
|
|
20241101,121700,7382848000,17810,17830,17840,17810,1495
|
|
20241101,121600,7356199100,17820,17820,17830,17820,741
|
|
20241101,121500,7342989280,17820,17820,17830,17810,825
|
|
20241101,121400,7328288590,17820,17810,17830,17810,2014
|
|
20241101,121300,7292399780,17820,17820,17820,17810,866
|
|
20241101,121200,7276971160,17810,17810,17830,17810,6028
|
|
20241101,121100,7169543750,17810,17800,17810,17800,1097
|
|
20241101,121000,7150013720,17810,17800,17810,17790,881
|
|
20241101,120900,7134328930,17800,17790,17810,17790,437
|
|
20241101,120800,7126552240,17800,17800,17800,17790,630
|
|
20241101,120700,7115340270,17790,17790,17800,17790,473
|
|
20241101,120600,7106922240,17790,17810,17810,17790,356
|
|
20241101,120500,7100585970,17800,17790,17810,17790,481
|
|
20241101,120400,7092025030,17810,17800,17810,17790,932
|
|
20241101,120300,7075436180,17790,17800,17810,17790,1391
|
|
20241101,120200,7050678280,17790,17790,17800,17790,414
|
|
20241101,120100,7043310490,17800,17790,17800,17790,302
|
|
20241101,120000,7037936600,17800,17800,17800,17790,375
|
|
20241101,115900,7031261880,17790,17790,17800,17790,618
|
|
20241101,115800,7020263840,17800,17790,17800,17790,475
|
|
20241101,115700,7011812790,17790,17780,17790,17780,783
|
|
20241101,115600,6997884950,17790,17790,17800,17790,1367
|
|
20241101,115500,6973561320,17790,17780,17790,17780,852
|
|
20241101,115400,6958407730,17790,17780,17790,17780,417
|
|
20241101,115300,6950990860,17780,17780,17790,17780,371
|
|
20241101,115200,6944393070,17780,17790,17790,17780,914
|
|
20241101,115100,6928138860,17780,17790,17800,17780,1443
|
|
20241101,115000,6902472120,17790,17790,17800,17780,818
|
|
20241101,114900,6887919800,17790,17790,17800,17780,1380
|
|
20241101,114800,6863368910,17790,17800,17800,17790,387
|
|
20241101,114700,6856481490,17800,17790,17800,17790,1227
|
|
20241101,114600,6834643010,17790,17790,17800,17790,600
|
|
20241101,114500,6823966250,17790,17790,17800,17790,602
|
|
20241101,114400,6813252550,17790,17800,17800,17790,365
|
|
20241101,114300,6806757190,17790,17790,17800,17790,399
|
|
20241101,114200,6799658610,17790,17780,17800,17770,534
|
|
20241101,114100,6790158610,17780,17770,17780,17760,980
|
|
20241101,114000,6772742110,17760,17750,17770,17750,3699
|
|
20241101,113900,6707057720,17750,17790,17790,17750,7753
|
|
20241101,113800,6569211080,17790,17790,17800,17790,654
|
|
20241101,113700,6557571750,17800,17790,17800,17790,490
|
|
20241101,113600,6548852190,17790,17800,17800,17790,985
|
|
20241101,113500,6531325430,17800,17790,17800,17790,1709
|
|
20241101,113400,6500913120,17790,17790,17820,17790,2274
|
|
20241101,113300,6460429140,17800,17790,17800,17780,1113
|
|
20241101,113200,6440630410,17800,17830,17830,17800,2221
|
|
20241101,113100,6401070340,17820,17800,17830,17800,1097
|
|
20241101,113000,6381532500,17810,17790,17810,17790,2421
|
|
20241101,112900,6338438030,17790,17780,17790,17770,654
|
|
20241101,112800,6326807190,17780,17780,17780,17770,590
|
|
20241101,112700,6316318760,17780,17770,17780,17760,2048
|
|
20241101,112600,6279920910,17770,17770,17770,17760,1215
|
|
20241101,112500,6258337470,17770,17750,17770,17750,1242
|
|
20241101,112400,6236278760,17760,17750,17760,17750,514
|
|
20241101,112300,6227151190,17760,17760,17760,17750,494
|
|
20241101,112200,6218380720,17760,17760,17760,17750,505
|
|
20241101,112100,6209413400,17750,17750,17760,17740,1014
|
|
20241101,112000,6191413900,17750,17740,17750,17730,1405
|
|
20241101,111900,6166490170,17740,17730,17740,17730,554
|
|
20241101,111800,6156663570,17740,17730,17740,17730,310
|
|
20241101,111700,6151166150,17740,17730,17740,17730,2627
|
|
20241101,111600,6104585460,17730,17750,17750,17730,4443
|
|
20241101,111500,6025789020,17750,17760,17760,17740,3070
|
|
20241101,111400,5971296390,17750,17760,17760,17750,863
|
|
20241101,111300,5955971780,17760,17750,17760,17750,677
|
|
20241101,111200,5943953470,17750,17760,17760,17750,681
|
|
20241101,111100,5931861010,17760,17750,17760,17750,1523
|
|
20241101,111000,5904819290,17750,17750,17760,17750,1121
|
|
20241101,110900,5884917930,17760,17780,17790,17750,6855
|
|
20241101,110800,5763128510,17790,17790,17790,17780,1035
|
|
20241101,110700,5744721780,17780,17790,17790,17780,1505
|
|
20241101,110600,5717950750,17780,17790,17800,17780,3508
|
|
20241101,110500,5655532830,17790,17800,17800,17790,1534
|
|
20241101,110400,5628236040,17800,17800,17800,17790,1093
|
|
20241101,110300,5608788500,17790,17790,17800,17790,719
|
|
20241101,110200,5595994100,17790,17790,17800,17780,1778
|
|
20241101,110100,5564362140,17790,17800,17800,17780,2060
|
|
20241101,110000,5527714630,17790,17780,17800,17780,1834
|
|
20241101,105900,5495088690,17790,17790,17790,17780,661
|
|
20241101,105800,5483331640,17790,17790,17790,17780,563
|
|
20241101,105700,5473317790,17780,17760,17780,17760,1568
|
|
20241101,105600,5445444450,17760,17770,17780,17760,2638
|
|
20241101,105500,5398564380,17770,17760,17770,17760,808
|
|
20241101,105400,5384209670,17770,17760,17770,17760,956
|
|
20241101,105300,5367226470,17770,17780,17780,17760,1484
|
|
20241101,105200,5340856960,17780,17770,17780,17760,1370
|
|
20241101,105100,5316508170,17780,17760,17780,17760,1576
|
|
20241101,105000,5288508810,17760,17760,17770,17750,2192
|
|
20241101,104900,5249575850,17760,17750,17760,17750,880
|
|
20241101,104800,5233950310,17750,17750,17760,17750,2451
|
|
20241101,104700,5190438530,17760,17760,17780,17750,4845
|
|
20241101,104600,5104393000,17750,17760,17780,17750,1295
|
|
20241101,104500,5081393160,17790,17750,17790,17740,2198
|
|
20241101,104400,5042367290,17750,17760,17770,17750,2366
|
|
20241101,104300,5000353170,17760,17770,17780,17760,3289
|
|
20241101,104200,4941911020,17770,17760,17770,17760,1773
|
|
20241101,104100,4910416950,17760,17760,17770,17760,583
|
|
20241101,104000,4900060450,17760,17760,17770,17750,890
|
|
20241101,103900,4884255420,17760,17740,17770,17740,1294
|
|
20241101,103800,4861278620,17750,17740,17760,17740,1376
|
|
20241101,103700,4836856490,17740,17730,17750,17720,4117
|
|
20241101,103600,4763846040,17730,17710,17730,17710,636
|
|
20241101,103500,4752578660,17710,17720,17720,17710,682
|
|
20241101,103400,4740495380,17710,17720,17720,17710,413
|
|
20241101,103300,4733178270,17710,17710,17710,17700,470
|
|
20241101,103200,4724855850,17710,17720,17720,17700,611
|
|
20241101,103100,4714034650,17710,17720,17720,17700,709
|
|
20241101,103000,4701479470,17720,17720,17720,17700,617
|
|
20241101,102900,4690551830,17720,17700,17720,17700,1092
|
|
20241101,102800,4671212760,17700,17690,17720,17690,851
|
|
20241101,102700,4656149350,17700,17700,17720,17690,2784
|
|
20241101,102600,4606865210,17700,17690,17700,17690,763
|
|
20241101,102500,4593362310,17690,17690,17700,17690,2853
|
|
20241101,102400,4542879630,17690,17680,17690,17680,4013
|
|
20241101,102300,4471900370,17680,17680,17680,17680,1048
|
|
20241101,102200,4453371730,17680,17670,17690,17670,737
|
|
20241101,102100,4440342280,17670,17690,17690,17670,847
|
|
20241101,102000,4425371820,17680,17680,17680,17680,482
|
|
20241101,101900,4416850060,17680,17670,17690,17670,3299
|
|
20241101,101800,4358534770,17670,17680,17690,17670,1331
|
|
20241101,101700,4335005030,17690,17690,17690,17680,225
|
|
20241101,101600,4331026330,17680,17680,17690,17670,563
|
|
20241101,101500,4321072980,17680,17670,17680,17670,635
|
|
20241101,101400,4309848890,17680,17690,17700,17670,1851
|
|
20241101,101300,4277107770,17680,17670,17690,17660,429
|
|
20241101,101200,4269521520,17710,17670,17720,17650,5133
|
|
20241101,101100,4178829940,17670,17660,17670,17660,175
|
|
20241101,101000,4175738980,17660,17670,17670,17660,758
|
|
20241101,100900,4162351610,17660,17650,17680,17640,1974
|
|
20241101,100800,4127506650,17650,17660,17710,17650,2373
|
|
20241101,100700,4085542430,17660,17650,17670,17600,7573
|
|
20241101,100600,3951943500,17650,17660,17670,17650,651
|
|
20241101,100500,3940448960,17660,17670,17680,17660,1259
|
|
20241101,100400,3918206360,17670,17710,17720,17670,1249
|
|
20241101,100300,3896101520,17720,17680,17720,17680,1816
|
|
20241101,100200,3863962870,17680,17700,17710,17670,2789
|
|
20241101,100100,3814638820,17690,17690,17700,17690,402
|
|
20241101,100000,3807525400,17700,17700,17720,17690,740
|
|
20241101,095900,3794429260,17700,17700,17710,17680,1056
|
|
20241101,095800,3775743270,17700,17700,17700,17680,1750
|
|
20241101,095700,3744782050,17700,17700,17700,17690,1888
|
|
20241101,095600,3711368090,17700,17700,17700,17680,854
|
|
20241101,095500,3696258880,17690,17690,17700,17680,796
|
|
20241101,095400,3682178970,17660,17660,17690,17650,1047
|
|
20241101,095300,3663688630,17660,17690,17690,17660,935
|
|
20241101,095200,3647168090,17680,17640,17700,17640,2165
|
|
20241101,095100,3608906330,17630,17620,17650,17600,16228
|
|
20241101,095000,3323181600,17610,17630,17630,17610,2451
|
|
20241101,094900,3279995090,17630,17630,17630,17620,775
|
|
20241101,094800,3266337260,17620,17630,17630,17620,1826
|
|
20241101,094700,3234156990,17640,17670,17670,17630,7211
|
|
20241101,094600,3106873820,17670,17680,17690,17660,1276
|
|
20241101,094500,3084324940,17690,17690,17700,17680,832
|
|
20241101,094400,3069606880,17690,17680,17690,17670,642
|
|
20241101,094300,3058258430,17680,17680,17680,17670,968
|
|
20241101,094200,3041151090,17680,17670,17680,17670,819
|
|
20241101,094100,3026673760,17670,17670,17680,17670,491
|
|
20241101,094000,3017995900,17680,17660,17680,17660,693
|
|
20241101,093900,3005750080,17670,17680,17690,17660,2061
|
|
20241101,093800,2969323860,17680,17680,17680,17670,531
|
|
20241101,093700,2959937450,17680,17670,17680,17670,530
|
|
20241101,093600,2950571620,17670,17680,17690,17660,2861
|
|
20241101,093500,2900009440,17680,17710,17720,17680,5029
|
|
20241101,093400,2810987130,17710,17740,17740,17690,6006
|
|
20241101,093300,2704564210,17740,17750,17780,17740,2053
|
|
20241101,093200,2668115460,17740,17770,17780,17730,2929
|
|
20241101,093100,2616130690,17770,17770,17790,17770,1333
|
|
20241101,093000,2592429790,17780,17780,17780,17760,774
|
|
20241101,092900,2578674800,17780,17750,17780,17750,1845
|
|
20241101,092800,2545912840,17750,17740,17780,17740,1912
|
|
20241101,092700,2511960170,17740,17740,17740,17730,799
|
|
20241101,092600,2497787190,17730,17730,17730,17710,1291
|
|
20241101,092500,2474910110,17710,17710,17720,17700,1207
|
|
20241101,092400,2453529850,17700,17690,17700,17680,3114
|
|
20241101,092300,2398432250,17690,17700,17700,17690,1553
|
|
20241101,092200,2370955160,17700,17700,17710,17700,3090
|
|
20241101,092100,2316254640,17700,17700,17750,17700,1530
|
|
20241101,092000,2289144170,17700,17710,17710,17690,2029
|
|
20241101,091900,2253238600,17700,17730,17760,17690,14315
|
|
20241101,091800,1999681850,17730,17710,17750,17710,1973
|
|
20241101,091700,1964714500,17720,17750,17750,17720,4910
|
|
20241101,091600,1877656050,17750,17720,17750,17720,4127
|
|
20241101,091500,1804445380,17720,17720,17720,17680,1747
|
|
20241101,091400,1773511750,17720,17710,17740,17670,6098
|
|
20241101,091300,1665561810,17700,17720,17730,17690,8978
|
|
20241101,091200,1506615500,17710,17700,17750,17690,3418
|
|
20241101,091100,1446077370,17670,17670,17710,17660,2669
|
|
20241101,091000,1398865270,17660,17650,17750,17650,3010
|
|
20241101,090900,1345595970,17670,17650,17690,17600,5752
|
|
20241101,090800,1244095820,17650,17600,17650,17580,4251
|
|
20241101,090700,1169256650,17600,17600,17610,17590,2379
|
|
20241101,090600,1127393800,17610,17570,17620,17560,10557
|
|
20241101,090500,941839890,17560,17570,17610,17550,6132
|
|
20241101,090400,834106970,17580,17580,17610,17570,5041
|
|
20241101,090300,745399150,17590,17620,17630,17580,8942
|
|
20241101,090200,587992340,17620,17690,17690,17600,4289
|
|
20241101,090100,512410970,17680,17650,17680,17610,9409
|
|
20241101,090000,346521130,17650,17700,17770,17620,19581
|