634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,193100,619643510,10050,10050,10050,10050,1274
|
|
20241106,193000,619643510,10050,10050,10050,10050,0
|
|
20241106,192900,619643510,10050,10050,10050,10050,0
|
|
20241106,192800,619643510,10050,10050,10050,10050,0
|
|
20241106,192700,619643510,10050,10050,10050,10050,0
|
|
20241106,192600,619643510,10050,10050,10050,10050,0
|
|
20241106,192500,619643510,10050,10050,10050,10050,0
|
|
20241106,192400,619643510,10050,10050,10050,10050,0
|
|
20241106,192300,619643510,10050,10050,10050,10050,0
|
|
20241106,192200,619643510,10050,10050,10050,10050,0
|
|
20241106,192100,619643510,10050,10050,10050,10050,0
|
|
20241106,192000,619643510,10050,10050,10050,10050,0
|
|
20241106,191900,619643510,10050,10050,10050,10050,0
|
|
20241106,191800,619643510,10050,10050,10050,10050,0
|
|
20241106,191700,619643510,10050,10050,10050,10050,0
|
|
20241106,191600,619643510,10050,10050,10050,10050,0
|
|
20241106,191500,619643510,10050,10050,10050,10050,0
|
|
20241106,191400,619643510,10050,10050,10050,10050,0
|
|
20241106,191300,619643510,10050,10050,10050,10050,0
|
|
20241106,191200,619643510,10050,10050,10050,10050,0
|
|
20241106,191100,619643510,10050,10050,10050,10050,0
|
|
20241106,191000,619643510,10050,10050,10050,10050,0
|
|
20241106,190900,619643510,10050,10050,10050,10050,0
|
|
20241106,190800,619643510,10050,10050,10050,10050,0
|
|
20241106,190700,619643510,10050,10050,10050,10050,0
|
|
20241106,190600,619643510,10050,10050,10050,10050,0
|
|
20241106,190500,619643510,10050,10050,10050,10050,0
|
|
20241106,190400,619643510,10050,10050,10050,10050,0
|
|
20241106,190300,619643510,10050,10050,10050,10050,0
|
|
20241106,190200,619643510,10050,10050,10050,10050,0
|
|
20241106,190100,619643510,10050,10050,10050,10050,1274
|
|
20241106,190000,619643510,10050,10050,10050,10050,0
|
|
20241106,185900,619643510,10050,10050,10050,10050,0
|
|
20241106,185800,619643510,10050,10050,10050,10050,0
|
|
20241106,185700,619643510,10050,10050,10050,10050,0
|
|
20241106,185600,619643510,10050,10050,10050,10050,0
|
|
20241106,185500,619643510,10050,10050,10050,10050,0
|
|
20241106,185400,619643510,10050,10050,10050,10050,0
|
|
20241106,185300,619643510,10050,10050,10050,10050,0
|
|
20241106,185200,619643510,10050,10050,10050,10050,0
|
|
20241106,185100,619643510,10050,10050,10050,10050,0
|
|
20241106,185000,619643510,10050,10050,10050,10050,0
|
|
20241106,184900,619643510,10050,10050,10050,10050,0
|
|
20241106,184800,619643510,10050,10050,10050,10050,0
|
|
20241106,184700,619643510,10050,10050,10050,10050,0
|
|
20241106,184600,619643510,10050,10050,10050,10050,0
|
|
20241106,184500,619643510,10050,10050,10050,10050,0
|
|
20241106,184400,619643510,10050,10050,10050,10050,0
|
|
20241106,184300,619643510,10050,10050,10050,10050,0
|
|
20241106,184200,619643510,10050,10050,10050,10050,0
|
|
20241106,184100,619643510,10050,10050,10050,10050,0
|
|
20241106,184000,619643510,10050,10050,10050,10050,0
|
|
20241106,183900,619643510,10050,10050,10050,10050,0
|
|
20241106,183800,619643510,10050,10050,10050,10050,0
|
|
20241106,183700,619643510,10050,10050,10050,10050,0
|
|
20241106,183600,619643510,10050,10050,10050,10050,0
|
|
20241106,183500,619643510,10050,10050,10050,10050,0
|
|
20241106,183400,619643510,10050,10050,10050,10050,0
|
|
20241106,183300,619643510,10050,10050,10050,10050,0
|
|
20241106,183200,619643510,10050,10050,10050,10050,0
|
|
20241106,183100,619643510,10050,10050,10050,10050,1274
|
|
20241106,183000,619643510,10050,10050,10050,10050,0
|
|
20241106,182900,619643510,10050,10050,10050,10050,0
|
|
20241106,182800,619643510,10050,10050,10050,10050,0
|
|
20241106,182700,619643510,10050,10050,10050,10050,0
|
|
20241106,182600,619643510,10050,10050,10050,10050,0
|
|
20241106,182500,619643510,10050,10050,10050,10050,0
|
|
20241106,182400,619643510,10050,10050,10050,10050,0
|
|
20241106,182300,619643510,10050,10050,10050,10050,0
|
|
20241106,182200,619643510,10050,10050,10050,10050,0
|
|
20241106,182100,619643510,10050,10050,10050,10050,0
|
|
20241106,182000,619643510,10050,10050,10050,10050,0
|
|
20241106,181900,619643510,10050,10050,10050,10050,0
|
|
20241106,181800,619643510,10050,10050,10050,10050,0
|
|
20241106,181700,619643510,10050,10050,10050,10050,0
|
|
20241106,181600,619643510,10050,10050,10050,10050,0
|
|
20241106,181500,619643510,10050,10050,10050,10050,0
|
|
20241106,181400,619643510,10050,10050,10050,10050,0
|
|
20241106,181300,619643510,10050,10050,10050,10050,0
|
|
20241106,181200,619643510,10050,10050,10050,10050,0
|
|
20241106,181100,619643510,10050,10050,10050,10050,0
|
|
20241106,181000,619643510,10050,10050,10050,10050,0
|
|
20241106,180900,619643510,10050,10050,10050,10050,0
|
|
20241106,180800,619643510,10050,10050,10050,10050,0
|
|
20241106,180700,619643510,10050,10050,10050,10050,0
|
|
20241106,180600,619643510,10050,10050,10050,10050,0
|
|
20241106,180500,619643510,10050,10050,10050,10050,0
|
|
20241106,180400,619643510,10050,10050,10050,10050,0
|
|
20241106,180300,619643510,10050,10050,10050,10050,0
|
|
20241106,180200,619643510,10050,10050,10050,10050,0
|
|
20241106,180100,619643510,10050,10050,10050,10050,1274
|
|
20241106,180000,619643510,10050,10050,10050,10050,0
|
|
20241106,175900,619643510,10050,10050,10050,10050,0
|
|
20241106,175800,619643510,10050,10050,10050,10050,0
|
|
20241106,175700,619643510,10050,10050,10050,10050,0
|
|
20241106,175600,619643510,10050,10050,10050,10050,0
|
|
20241106,175500,619643510,10050,10050,10050,10050,0
|
|
20241106,175400,619643510,10050,10050,10050,10050,0
|
|
20241106,175300,619643510,10050,10050,10050,10050,0
|
|
20241106,175200,619643510,10050,10050,10050,10050,0
|
|
20241106,175100,619643510,10050,10050,10050,10050,0
|
|
20241106,175000,619643510,10050,10050,10050,10050,0
|
|
20241106,174900,619643510,10050,10050,10050,10050,0
|
|
20241106,174800,619643510,10050,10050,10050,10050,0
|
|
20241106,174700,619643510,10050,10050,10050,10050,0
|
|
20241106,174600,619643510,10050,10050,10050,10050,0
|
|
20241106,174500,619643510,10050,10050,10050,10050,0
|
|
20241106,174400,619643510,10050,10050,10050,10050,0
|
|
20241106,174300,619643510,10050,10050,10050,10050,0
|
|
20241106,174200,619643510,10050,10050,10050,10050,0
|
|
20241106,174100,619643510,10050,10050,10050,10050,0
|
|
20241106,174000,619643510,10050,10050,10050,10050,0
|
|
20241106,173900,619643510,10050,10050,10050,10050,0
|
|
20241106,173800,619643510,10050,10050,10050,10050,0
|
|
20241106,173700,619643510,10050,10050,10050,10050,0
|
|
20241106,173600,619643510,10050,10050,10050,10050,0
|
|
20241106,173500,619643510,10050,10050,10050,10050,0
|
|
20241106,173400,619643510,10050,10050,10050,10050,0
|
|
20241106,173300,619643510,10050,10050,10050,10050,0
|
|
20241106,173200,619643510,10050,10050,10050,10050,0
|
|
20241106,173100,619643510,10050,10050,10050,10050,1274
|
|
20241106,173000,619643510,10050,10050,10050,10050,0
|
|
20241106,172900,619643510,10050,10050,10050,10050,0
|
|
20241106,172800,619643510,10050,10050,10050,10050,0
|
|
20241106,172700,619643510,10050,10050,10050,10050,0
|
|
20241106,172600,619643510,10050,10050,10050,10050,0
|
|
20241106,172500,619643510,10050,10050,10050,10050,0
|
|
20241106,172400,619643510,10050,10050,10050,10050,0
|
|
20241106,172300,619643510,10050,10050,10050,10050,0
|
|
20241106,172200,619643510,10050,10050,10050,10050,0
|
|
20241106,172100,619643510,10050,10050,10050,10050,0
|
|
20241106,172000,619643510,10050,10050,10050,10050,0
|
|
20241106,171900,619643510,10050,10050,10050,10050,0
|
|
20241106,171800,619643510,10050,10050,10050,10050,0
|
|
20241106,171700,619643510,10050,10050,10050,10050,0
|
|
20241106,171600,619643510,10050,10050,10050,10050,0
|
|
20241106,171500,619643510,10050,10050,10050,10050,0
|
|
20241106,171400,619643510,10050,10050,10050,10050,0
|
|
20241106,171300,619643510,10050,10050,10050,10050,0
|
|
20241106,171200,619643510,10050,10050,10050,10050,0
|
|
20241106,171100,619643510,10050,10050,10050,10050,0
|
|
20241106,171000,619643510,10050,10050,10050,10050,0
|
|
20241106,170900,619643510,10050,10050,10050,10050,0
|
|
20241106,170800,619643510,10050,10050,10050,10050,0
|
|
20241106,170700,619643510,10050,10050,10050,10050,0
|
|
20241106,170600,619643510,10050,10050,10050,10050,0
|
|
20241106,170500,619643510,10050,10050,10050,10050,0
|
|
20241106,170400,619643510,10050,10050,10050,10050,0
|
|
20241106,170300,619643510,10050,10050,10050,10050,0
|
|
20241106,170200,619643510,10050,10050,10050,10050,0
|
|
20241106,170100,619643510,10050,10050,10050,10050,1274
|
|
20241106,170000,619643510,10050,10050,10050,10050,0
|
|
20241106,165900,619643510,10050,10050,10050,10050,0
|
|
20241106,165800,619643510,10050,10050,10050,10050,0
|
|
20241106,165700,619643510,10050,10050,10050,10050,0
|
|
20241106,165600,619643510,10050,10050,10050,10050,0
|
|
20241106,165500,619643510,10050,10050,10050,10050,0
|
|
20241106,165400,619643510,10050,10050,10050,10050,0
|
|
20241106,165300,619643510,10050,10050,10050,10050,0
|
|
20241106,165200,619643510,10050,10050,10050,10050,0
|
|
20241106,165100,619643510,10050,10050,10050,10050,0
|
|
20241106,165000,619643510,10050,10050,10050,10050,0
|
|
20241106,164900,619643510,10050,10050,10050,10050,0
|
|
20241106,164800,619643510,10050,10050,10050,10050,0
|
|
20241106,164700,619643510,10050,10050,10050,10050,0
|
|
20241106,164600,619643510,10050,10050,10050,10050,0
|
|
20241106,164500,619643510,10050,10050,10050,10050,0
|
|
20241106,164400,619643510,10050,10050,10050,10050,0
|
|
20241106,164300,619643510,10050,10050,10050,10050,0
|
|
20241106,164200,619643510,10050,10050,10050,10050,0
|
|
20241106,164100,619643510,10050,10050,10050,10050,0
|
|
20241106,164000,619643510,10050,10050,10050,10050,0
|
|
20241106,163900,619643510,10050,10050,10050,10050,0
|
|
20241106,163800,619643510,10050,10050,10050,10050,0
|
|
20241106,163700,619643510,10050,10050,10050,10050,0
|
|
20241106,163600,619643510,10050,10050,10050,10050,0
|
|
20241106,163500,619643510,10050,10050,10050,10050,0
|
|
20241106,163400,619643510,10050,10050,10050,10050,0
|
|
20241106,163300,619643510,10050,10050,10050,10050,0
|
|
20241106,163200,619643510,10050,10050,10050,10050,0
|
|
20241106,163100,619643510,10050,10050,10050,10050,1274
|
|
20241106,163000,619643510,10050,10050,10050,10050,0
|
|
20241106,162900,619643510,10050,10050,10050,10050,0
|
|
20241106,162800,619643510,10050,10050,10050,10050,0
|
|
20241106,162700,619643510,10050,10050,10050,10050,0
|
|
20241106,162600,619643510,10050,10050,10050,10050,0
|
|
20241106,162500,619643510,10050,10050,10050,10050,0
|
|
20241106,162400,619643510,10050,10050,10050,10050,0
|
|
20241106,162300,619643510,10050,10050,10050,10050,0
|
|
20241106,162200,619643510,10050,10050,10050,10050,0
|
|
20241106,162100,619643510,10050,10050,10050,10050,0
|
|
20241106,162000,619643510,10050,10050,10050,10050,0
|
|
20241106,161900,619643510,10050,10050,10050,10050,0
|
|
20241106,161800,619643510,10050,10050,10050,10050,0
|
|
20241106,161700,619643510,10050,10050,10050,10050,0
|
|
20241106,161600,619643510,10050,10050,10050,10050,0
|
|
20241106,161500,619643510,10050,10050,10050,10050,0
|
|
20241106,161400,619643510,10050,10050,10050,10050,0
|
|
20241106,161300,619643510,10050,10050,10050,10050,0
|
|
20241106,161200,619643510,10050,10050,10050,10050,0
|
|
20241106,161100,619643510,10050,10050,10050,10050,0
|
|
20241106,161000,619643510,10050,10050,10050,10050,0
|
|
20241106,160900,619643510,10050,10050,10050,10050,0
|
|
20241106,160800,619643510,10050,10050,10050,10050,0
|
|
20241106,160700,619643510,10050,10050,10050,10050,0
|
|
20241106,160600,619643510,10050,10050,10050,10050,0
|
|
20241106,160500,619643510,10050,10050,10050,10050,0
|
|
20241106,160400,619643510,10050,10050,10050,10050,0
|
|
20241106,160300,619643510,10050,10050,10050,10050,0
|
|
20241106,160200,619643510,10050,10050,10050,10050,0
|
|
20241106,160100,619643510,10050,10050,10050,10050,1274
|
|
20241106,160000,619643510,10050,10050,10050,10050,0
|
|
20241106,155900,619643510,10050,10050,10050,10050,0
|
|
20241106,155800,619643510,10050,10050,10050,10050,0
|
|
20241106,155700,619643510,10050,10050,10050,10050,0
|
|
20241106,155600,619643510,10050,10050,10050,10050,0
|
|
20241106,155500,619643510,10050,10050,10050,10050,0
|
|
20241106,155400,619643510,10050,10050,10050,10050,0
|
|
20241106,155300,619643510,10050,10050,10050,10050,0
|
|
20241106,155200,619643510,10050,10050,10050,10050,0
|
|
20241106,155100,619643510,10050,10050,10050,10050,0
|
|
20241106,155000,619643510,10050,10050,10050,10050,0
|
|
20241106,154900,619643510,10050,10050,10050,10050,0
|
|
20241106,154800,619643510,10050,10050,10050,10050,0
|
|
20241106,154700,619643510,10050,10050,10050,10050,0
|
|
20241106,154600,619643510,10050,10050,10050,10050,0
|
|
20241106,154500,619643510,10050,10050,10050,10050,0
|
|
20241106,154400,619643510,10050,10050,10050,10050,0
|
|
20241106,154300,619643510,10050,10050,10050,10050,0
|
|
20241106,154200,619643510,10050,10050,10050,10050,0
|
|
20241106,154100,619643510,10050,10050,10050,10050,0
|
|
20241106,154000,619643510,10050,10050,10050,10050,0
|
|
20241106,153900,619643510,10050,10050,10050,10050,0
|
|
20241106,153800,619643510,10050,10050,10050,10050,0
|
|
20241106,153700,619643510,10050,10050,10050,10050,0
|
|
20241106,153600,619643510,10050,10050,10050,10050,0
|
|
20241106,153500,619643510,10050,10050,10050,10050,0
|
|
20241106,153400,619643510,10050,10050,10050,10050,0
|
|
20241106,153300,619643510,10050,10050,10050,10050,0
|
|
20241106,153200,619643510,10050,10050,10050,10050,0
|
|
20241106,153100,619643510,10050,10050,10050,10050,1274
|
|
20241106,153000,619643510,10050,10050,10050,10050,1274
|
|
20241106,152900,606839810,10010,10010,10010,10010,0
|
|
20241106,152800,606839810,10010,10010,10010,10010,0
|
|
20241106,152700,606839810,10010,10010,10010,10010,0
|
|
20241106,152600,606839810,10010,10010,10010,10010,0
|
|
20241106,152500,606839810,10010,10010,10010,10010,0
|
|
20241106,152400,606839810,10010,10010,10010,10010,0
|
|
20241106,152300,606839810,10010,10010,10010,10010,0
|
|
20241106,152200,606839810,10010,10010,10010,10010,0
|
|
20241106,152100,606839810,10010,10010,10010,10010,0
|
|
20241106,152000,606839810,10010,10010,10010,10010,0
|
|
20241106,151900,606839810,10010,10040,10040,10010,761
|
|
20241106,151800,599219460,10040,10070,10090,10040,312
|
|
20241106,151700,596082270,10070,10070,10090,10060,15
|
|
20241106,151600,595931210,10090,10040,10090,10040,840
|
|
20241106,151500,587475360,10080,10030,10080,10030,390
|
|
20241106,151400,583547980,10030,10030,10030,10010,270
|
|
20241106,151300,580840180,10050,10040,10050,10010,4000
|
|
20241106,151200,540755010,10040,10040,10040,10040,0
|
|
20241106,151100,540755010,10040,10050,10050,10040,20
|
|
20241106,151000,540554180,10040,10040,10040,10040,301
|
|
20241106,150900,537532140,10040,10040,10040,10040,19
|
|
20241106,150800,537341380,10050,10050,10060,10050,14
|
|
20241106,150700,537200660,10040,10040,10040,10040,49
|
|
20241106,150600,536708700,10050,10050,10050,10050,92
|
|
20241106,150500,535784100,10050,10050,10050,10050,26
|
|
20241106,150400,535522800,10070,10070,10070,10060,3
|
|
20241106,150300,535492600,10070,10070,10070,10070,1
|
|
20241106,150200,535482530,10050,10060,10070,10050,42
|
|
20241106,150100,535060380,10060,10070,10070,10060,5
|
|
20241106,150000,535010070,10070,10070,10070,10070,11
|
|
20241106,145900,534899300,10070,10060,10080,10060,335
|
|
20241106,145800,531523570,10070,10070,10070,10070,93
|
|
20241106,145700,530587060,10070,10060,10070,10060,26
|
|
20241106,145600,530325310,10060,10090,10090,10060,603
|
|
20241106,145500,524253470,10090,10100,10100,10090,4
|
|
20241106,145400,524213090,10120,10090,10120,10090,4
|
|
20241106,145300,524172660,10110,10110,10110,10110,0
|
|
20241106,145200,524172660,10110,10080,10120,10080,7
|
|
20241106,145100,524102020,10080,10080,10080,10080,0
|
|
20241106,145000,524102020,10080,10080,10080,10080,0
|
|
20241106,144900,524102020,10080,10080,10080,10080,1
|
|
20241106,144800,524091940,10050,10050,10050,10050,0
|
|
20241106,144700,524091940,10050,10080,10100,10050,2480
|
|
20241106,144600,499162190,10080,10080,10080,10080,0
|
|
20241106,144500,499162190,10080,10080,10080,10080,0
|
|
20241106,144400,499162190,10080,10080,10080,10080,0
|
|
20241106,144300,499162190,10080,10090,10090,10080,142
|
|
20241106,144200,497729810,10120,10110,10120,10110,44
|
|
20241106,144100,497284960,10110,10110,10110,10110,11
|
|
20241106,144000,497173750,10110,10110,10110,10110,0
|
|
20241106,143900,497173750,10110,10110,10110,10110,2
|
|
20241106,143800,497153530,10100,10090,10120,10090,133
|
|
20241106,143700,495809210,10110,10100,10110,10090,320
|
|
20241106,143600,492574040,10110,10110,10110,10110,0
|
|
20241106,143500,492574040,10110,10090,10110,10090,2
|
|
20241106,143400,492553840,10100,10100,10100,10100,0
|
|
20241106,143300,492553840,10100,10090,10110,10080,91
|
|
20241106,143200,491634780,10100,10090,10100,10070,402
|
|
20241106,143100,487585530,10100,10100,10100,10100,0
|
|
20241106,143000,487585530,10100,10100,10100,10100,100
|
|
20241106,142900,486575530,10100,10100,10100,10100,103
|
|
20241106,142800,485535230,10100,10100,10100,10100,3
|
|
20241106,142700,485504930,10120,10090,10120,10090,384
|
|
20241106,142600,481626610,10100,10100,10100,10100,0
|
|
20241106,142500,481626610,10100,10100,10100,10100,102
|
|
20241106,142400,480596410,10100,10100,10100,10100,0
|
|
20241106,142300,480596410,10100,10100,10100,10100,0
|
|
20241106,142200,480596410,10100,10100,10100,10100,104
|
|
20241106,142100,479546010,10100,10100,10100,10100,2
|
|
20241106,142000,479525810,10090,10090,10090,10090,100
|
|
20241106,141900,478516810,10090,10090,10090,10090,2
|
|
20241106,141800,478496630,10090,10090,10090,10090,100
|
|
20241106,141700,477487630,10090,10080,10090,10080,294
|
|
20241106,141600,474521190,10090,10080,10100,10080,13
|
|
20241106,141500,474390020,10090,10090,10090,10080,113
|
|
20241106,141400,473250860,10100,10100,10100,10100,50
|
|
20241106,141300,472745860,10100,10110,10110,10090,6
|
|
20241106,141200,472685240,10090,10090,10090,10090,112
|
|
20241106,141100,471555160,10090,10100,10100,10090,10
|
|
20241106,141000,471454250,10110,10100,10110,10100,5
|
|
20241106,140900,471403740,10100,10090,10110,10090,6
|
|
20241106,140800,471343140,10090,10080,10090,10070,102
|
|
20241106,140700,470315340,10090,10090,10090,10090,0
|
|
20241106,140600,470315340,10090,10090,10090,10090,0
|
|
20241106,140500,470315340,10090,10090,10090,10090,0
|
|
20241106,140400,470315340,10090,10090,10090,10090,4
|
|
20241106,140300,470274980,10110,10100,10110,10100,2
|
|
20241106,140200,470254770,10110,10110,10110,10110,0
|
|
20241106,140100,470254770,10110,10080,10110,10080,2
|
|
20241106,140000,470234580,10100,10110,10110,10100,75
|
|
20241106,135900,469476630,10130,10110,10130,10110,7
|
|
20241106,135800,469405840,10110,10110,10110,10110,136
|
|
20241106,135700,468030880,10110,10110,10120,10110,33
|
|
20241106,135600,467696940,10120,10100,10120,10100,224
|
|
20241106,135500,465434480,10090,10090,10090,10090,0
|
|
20241106,135400,465434480,10090,10090,10090,10090,0
|
|
20241106,135300,465434480,10090,10090,10090,10090,519
|
|
20241106,135200,460197770,10090,10090,10090,10090,1
|
|
20241106,135100,460187680,10090,10090,10090,10090,67
|
|
20241106,135000,459511650,10080,10080,10080,10080,78
|
|
20241106,134900,458725410,10060,10060,10060,10060,0
|
|
20241106,134800,458725410,10060,10060,10060,10050,84
|
|
20241106,134700,457880400,10050,10050,10050,10050,1
|
|
20241106,134600,457870350,10060,10060,10060,10060,0
|
|
20241106,134500,457870350,10060,10060,10060,10060,0
|
|
20241106,134400,457870350,10060,10040,10060,10040,10
|
|
20241106,134300,457769850,10040,10040,10060,10040,7
|
|
20241106,134200,457699510,10060,10060,10060,10060,0
|
|
20241106,134100,457699510,10060,10060,10060,10060,0
|
|
20241106,134000,457699510,10060,10060,10060,10060,0
|
|
20241106,133900,457699510,10060,10070,10070,10020,5802
|
|
20241106,133800,399455400,10090,10090,10090,10090,0
|
|
20241106,133700,399455400,10090,10070,10090,10060,4
|
|
20241106,133600,399415110,10090,10090,10090,10090,1
|
|
20241106,133500,399405020,10090,10070,10090,10070,63
|
|
20241106,133400,398769390,10090,10090,10090,10090,2
|
|
20241106,133300,398749210,10090,10100,10120,10070,27
|
|
20241106,133200,398477090,10120,10080,10130,10080,394
|
|
20241106,133100,394497780,10090,10070,10090,10060,71
|
|
20241106,133000,393781560,10090,10060,10090,10060,8
|
|
20241106,132900,393700970,10050,10050,10050,10050,5
|
|
20241106,132800,393650720,10080,10060,10080,10060,122
|
|
20241106,132700,392423380,10090,10060,10090,10050,302
|
|
20241106,132600,389386620,10060,10060,10060,10060,0
|
|
20241106,132500,389386620,10060,10060,10080,10060,401
|
|
20241106,132400,385350000,10060,10060,10060,10060,0
|
|
20241106,132300,385350000,10060,10060,10060,10060,784
|
|
20241106,132200,377462960,10060,10090,10090,10060,2432
|
|
20241106,132100,352988660,10090,10090,10090,10090,0
|
|
20241106,132000,352988660,10090,10090,10090,10090,0
|
|
20241106,131900,352988660,10090,10090,10090,10090,0
|
|
20241106,131800,352988660,10090,10090,10090,10090,0
|
|
20241106,131700,352988660,10090,10100,10100,10090,285
|
|
20241106,131600,350110170,10120,10120,10130,10120,173
|
|
20241106,131500,348358700,10130,10120,10130,10120,117
|
|
20241106,131400,347174590,10110,10100,10120,10100,3
|
|
20241106,131300,347144260,10120,10120,10120,10090,83
|
|
20241106,131200,346305180,10100,10070,10120,10070,764
|
|
20241106,131100,338604090,10070,10070,10070,10070,0
|
|
20241106,131000,338604090,10070,10070,10070,10070,37
|
|
20241106,130900,338231500,10070,10070,10070,10070,100
|
|
20241106,130800,337224500,10070,10070,10070,10070,26
|
|
20241106,130700,336962680,10070,10070,10070,10070,0
|
|
20241106,130600,336962680,10070,10090,10090,10070,408
|
|
20241106,130500,332851130,10080,10080,10080,10080,0
|
|
20241106,130400,332851130,10080,10080,10080,10080,0
|
|
20241106,130300,332851130,10080,10080,10080,10080,160
|
|
20241106,130200,331238330,10080,10070,10080,10070,843
|
|
20241106,130100,322742910,10080,10090,10090,10080,30
|
|
20241106,130000,322440430,10100,10100,10100,10100,71
|
|
20241106,125900,321723330,10100,10110,10110,10100,200
|
|
20241106,125800,319702350,10110,10110,10110,10110,0
|
|
20241106,125700,319702350,10110,10110,10110,10110,0
|
|
20241106,125600,319702350,10110,10120,10120,10110,274
|
|
20241106,125500,316929480,10130,10130,10130,10130,0
|
|
20241106,125400,316929480,10130,10130,10130,10130,96
|
|
20241106,125300,315957000,10130,10130,10130,10130,60
|
|
20241106,125200,315349200,10130,10130,10130,10130,0
|
|
20241106,125100,315349200,10130,10130,10130,10130,0
|
|
20241106,125000,315349200,10130,10130,10130,10130,0
|
|
20241106,124900,315349200,10130,10130,10130,10130,200
|
|
20241106,124800,313323200,10130,10130,10130,10130,0
|
|
20241106,124700,313323200,10130,10130,10130,10130,71
|
|
20241106,124600,312603970,10130,10130,10130,10130,29
|
|
20241106,124500,312310200,10150,10130,10150,10130,299
|
|
20241106,124400,309275410,10120,10130,10130,10120,27
|
|
20241106,124300,309002060,10150,10120,10150,10120,26
|
|
20241106,124200,308738910,10140,10140,10140,10140,0
|
|
20241106,124100,308738910,10140,10130,10140,10130,2
|
|
20241106,124000,308718640,10140,10110,10150,10110,71
|
|
20241106,123900,307999380,10110,10100,10110,10090,120
|
|
20241106,123800,306787360,10090,10100,10100,10090,101
|
|
20241106,123700,305768260,10100,10100,10100,10100,428
|
|
20241106,123600,301445460,10100,10100,10100,10100,0
|
|
20241106,123500,301445460,10100,10100,10100,10100,11
|
|
20241106,123400,301334360,10100,10120,10120,10100,2110
|
|
20241106,123300,280019700,10130,10130,10130,10130,53
|
|
20241106,123200,279482810,10140,10140,10140,10140,0
|
|
20241106,123100,279482810,10140,10130,10140,10130,2
|
|
20241106,123000,279462540,10130,10150,10160,10130,1418
|
|
20241106,122900,265095960,10190,10160,10190,10160,95
|
|
20241106,122800,264130730,10170,10170,10170,10170,0
|
|
20241106,122700,264130730,10170,10170,10170,10150,184
|
|
20241106,122600,262261360,10180,10180,10180,10180,1
|
|
20241106,122500,262251180,10170,10170,10170,10170,0
|
|
20241106,122400,262251180,10170,10170,10170,10170,0
|
|
20241106,122300,262251180,10170,10170,10170,10170,0
|
|
20241106,122200,262251180,10170,10180,10180,10170,4
|
|
20241106,122100,262210480,10180,10180,10180,10180,0
|
|
20241106,122000,262210480,10180,10180,10180,10180,0
|
|
20241106,121900,262210480,10180,10180,10180,10180,1
|
|
20241106,121800,262200300,10170,10170,10170,10170,50
|
|
20241106,121700,261691800,10170,10180,10180,10170,176
|
|
20241106,121600,259900130,10180,10180,10180,10180,0
|
|
20241106,121500,259900130,10180,10180,10180,10180,78
|
|
20241106,121400,259106090,10180,10200,10200,10180,2
|
|
20241106,121300,259085710,10200,10200,10200,10200,100
|
|
20241106,121200,258065710,10200,10170,10200,10160,51
|
|
20241106,121100,257547210,10170,10170,10170,10170,21
|
|
20241106,121000,257333640,10200,10170,10200,10160,61
|
|
20241106,120900,256713430,10170,10170,10170,10170,10
|
|
20241106,120800,256611730,10170,10170,10170,10170,1
|
|
20241106,120700,256601560,10160,10200,10200,10160,150
|
|
20241106,120600,255077520,10150,10160,10200,10140,1045
|
|
20241106,120500,244476980,10170,10200,10200,10170,4279
|
|
20241106,120400,200835190,10210,10210,10210,10210,0
|
|
20241106,120300,200835190,10210,10210,10210,10210,0
|
|
20241106,120200,200835190,10210,10210,10210,10210,248
|
|
20241106,120100,198303110,10230,10230,10230,10230,0
|
|
20241106,120000,198303110,10230,10230,10230,10230,0
|
|
20241106,115900,198303110,10230,10230,10230,10230,0
|
|
20241106,115800,198303110,10230,10230,10230,10230,0
|
|
20241106,115700,198303110,10230,10220,10230,10220,2
|
|
20241106,115600,198282660,10210,10210,10210,10210,262
|
|
20241106,115500,195607640,10210,10210,10210,10210,0
|
|
20241106,115400,195607640,10210,10210,10210,10210,125
|
|
20241106,115300,194331390,10230,10230,10230,10230,29
|
|
20241106,115200,194034720,10230,10230,10230,10230,0
|
|
20241106,115100,194034720,10230,10230,10230,10230,0
|
|
20241106,115000,194034720,10230,10230,10230,10230,10
|
|
20241106,114900,193932420,10230,10230,10230,10230,0
|
|
20241106,114800,193932420,10230,10230,10230,10230,52
|
|
20241106,114700,193400460,10220,10220,10220,10220,0
|
|
20241106,114600,193400460,10220,10220,10220,10220,0
|
|
20241106,114500,193400460,10220,10220,10220,10220,0
|
|
20241106,114400,193400460,10220,10220,10220,10220,3
|
|
20241106,114300,193369800,10230,10220,10230,10220,4
|
|
20241106,114200,193328900,10220,10220,10230,10220,10
|
|
20241106,114100,193226690,10220,10210,10220,10210,103
|
|
20241106,114000,192175030,10210,10210,10210,10210,0
|
|
20241106,113900,192175030,10210,10210,10210,10210,200
|
|
20241106,113800,190133030,10230,10230,10230,10230,0
|
|
20241106,113700,190133030,10230,10230,10230,10230,0
|
|
20241106,113600,190133030,10230,10230,10230,10230,1
|
|
20241106,113500,190122800,10230,10220,10230,10220,1034
|
|
20241106,113400,179555310,10230,10230,10230,10230,52
|
|
20241106,113300,179023350,10230,10230,10230,10230,102
|
|
20241106,113200,177979890,10230,10230,10230,10230,0
|
|
20241106,113100,177979890,10230,10230,10230,10230,226
|
|
20241106,113000,175667910,10210,10210,10210,10210,0
|
|
20241106,112900,175667910,10210,10210,10210,10210,300
|
|
20241106,112800,172604910,10210,10210,10210,10210,300
|
|
20241106,112700,169541910,10230,10230,10230,10230,0
|
|
20241106,112600,169541910,10230,10230,10230,10230,9
|
|
20241106,112500,169449840,10230,10230,10230,10230,20
|
|
20241106,112400,169245240,10230,10230,10230,10230,0
|
|
20241106,112300,169245240,10230,10230,10230,10230,0
|
|
20241106,112200,169245240,10230,10230,10230,10230,0
|
|
20241106,112100,169245240,10230,10220,10230,10220,57
|
|
20241106,112000,168662240,10220,10240,10240,10220,549
|
|
20241106,111900,163050910,10240,10230,10240,10230,400
|
|
20241106,111800,158955910,10230,10220,10230,10220,859
|
|
20241106,111700,150173350,10220,10220,10220,10220,0
|
|
20241106,111600,150173350,10220,10230,10230,10220,273
|
|
20241106,111500,147383280,10230,10240,10240,10230,364
|
|
20241106,111400,143658280,10250,10260,10260,10250,12
|
|
20241106,111300,143535250,10260,10260,10260,10260,1
|
|
20241106,111200,143524990,10250,10250,10250,10250,0
|
|
20241106,111100,143524990,10250,10240,10250,10240,2
|
|
20241106,111000,143504500,10250,10240,10250,10240,133
|
|
20241106,110900,142142570,10260,10260,10260,10260,9
|
|
20241106,110800,142050230,10250,10240,10260,10240,6
|
|
20241106,110700,141988760,10250,10250,10250,10250,0
|
|
20241106,110600,141988760,10250,10250,10250,10250,0
|
|
20241106,110500,141988760,10250,10250,10250,10250,0
|
|
20241106,110400,141988760,10250,10250,10250,10250,0
|
|
20241106,110300,141988760,10250,10240,10250,10240,2
|
|
20241106,110200,141968270,10260,10260,10260,10260,0
|
|
20241106,110100,141968270,10260,10260,10260,10260,0
|
|
20241106,110000,141968270,10260,10260,10260,10260,0
|
|
20241106,105900,141968270,10260,10250,10260,10250,12
|
|
20241106,105800,141845260,10280,10240,10280,10240,2
|
|
20241106,105700,141824740,10230,10230,10230,10230,103
|
|
20241106,105600,140771050,10260,10260,10260,10260,0
|
|
20241106,105500,140771050,10260,10230,10280,10230,203
|
|
20241106,105400,138686360,10280,10250,10290,10240,54
|
|
20241106,105300,138132680,10290,10290,10290,10290,0
|
|
20241106,105200,138132680,10290,10240,10290,10240,2
|
|
20241106,105100,138112150,10250,10290,10290,10240,82
|
|
20241106,105000,137271650,10250,10250,10290,10250,107
|
|
20241106,104900,136170970,10250,10250,10250,10250,90
|
|
20241106,104800,135248470,10290,10290,10290,10290,0
|
|
20241106,104700,135248470,10290,10250,10290,10250,201
|
|
20241106,104600,133181470,10270,10270,10270,10270,0
|
|
20241106,104500,133181470,10270,10270,10270,10270,0
|
|
20241106,104400,133181470,10270,10270,10270,10270,0
|
|
20241106,104300,133181470,10270,10250,10270,10250,3
|
|
20241106,104200,133150680,10270,10240,10270,10240,5
|
|
20241106,104100,133099400,10270,10220,10270,10210,168
|
|
20241106,104000,131382610,10220,10220,10220,10220,10
|
|
20241106,103900,131280410,10230,10230,10230,10230,130
|
|
20241106,103800,129950510,10240,10240,10240,10240,0
|
|
20241106,103700,129950510,10240,10240,10240,10240,1
|
|
20241106,103600,129940270,10230,10240,10240,10230,453
|
|
20241106,103500,125301650,10240,10250,10250,10240,332
|
|
20241106,103400,121899810,10260,10270,10270,10260,161
|
|
20241106,103300,120246640,10290,10280,10290,10280,4
|
|
20241106,103200,120205500,10290,10280,10290,10280,4
|
|
20241106,103100,120164360,10290,10280,10290,10280,6
|
|
20241106,103000,120102650,10290,10270,10290,10270,10
|
|
20241106,102900,119999860,10260,10260,10260,10260,10
|
|
20241106,102800,119897260,10260,10260,10260,10260,0
|
|
20241106,102700,119897260,10260,10260,10260,10260,0
|
|
20241106,102600,119897260,10260,10290,10290,10260,63
|
|
20241106,102500,119250810,10270,10270,10290,10260,15
|
|
20241106,102400,119096630,10280,10270,10290,10260,6
|
|
20241106,102300,119034990,10280,10280,10280,10280,0
|
|
20241106,102200,119034990,10280,10260,10280,10260,2
|
|
20241106,102100,119014450,10290,10260,10290,10260,44
|
|
20241106,102000,118562180,10280,10280,10280,10280,0
|
|
20241106,101900,118562180,10280,10280,10280,10280,0
|
|
20241106,101800,118562180,10280,10280,10280,10280,0
|
|
20241106,101700,118562180,10280,10280,10280,10280,0
|
|
20241106,101600,118562180,10280,10280,10280,10280,0
|
|
20241106,101500,118562180,10280,10260,10280,10260,11
|
|
20241106,101400,118449210,10270,10270,10270,10270,0
|
|
20241106,101300,118449210,10270,10270,10270,10270,0
|
|
20241106,101200,118449210,10270,10270,10280,10270,4
|
|
20241106,101100,118408120,10290,10290,10290,10290,0
|
|
20241106,101000,118408120,10290,10290,10290,10290,0
|
|
20241106,100900,118408120,10290,10260,10290,10260,801
|
|
20241106,100800,110173850,10280,10280,10280,10280,0
|
|
20241106,100700,110173850,10280,10280,10280,10280,0
|
|
20241106,100600,110173850,10280,10280,10280,10250,109
|
|
20241106,100500,109053450,10240,10210,10280,10210,202
|
|
20241106,100400,106986060,10210,10210,10210,10210,21
|
|
20241106,100300,106771650,10220,10220,10220,10220,171
|
|
20241106,100200,105024030,10220,10220,10220,10220,0
|
|
20241106,100100,105024030,10220,10220,10220,10220,0
|
|
20241106,100000,105024030,10220,10230,10230,10220,76
|
|
20241106,095900,104247290,10220,10220,10220,10220,0
|
|
20241106,095800,104247290,10220,10220,10220,10220,148
|
|
20241106,095700,102734730,10220,10230,10230,10220,116
|
|
20241106,095600,101549200,10220,10220,10220,10220,20
|
|
20241106,095500,101344800,10220,10220,10220,10220,80
|
|
20241106,095400,100527200,10240,10220,10240,10220,82
|
|
20241106,095300,99688130,10220,10220,10220,10220,98
|
|
20241106,095200,98686570,10220,10220,10220,10220,100
|
|
20241106,095100,97664570,10230,10240,10240,10230,520
|
|
20241106,095000,92339980,10260,10260,10260,10260,0
|
|
20241106,094900,92339980,10260,10250,10260,10250,2
|
|
20241106,094800,92319470,10250,10280,10280,10250,998
|
|
20241106,094700,82081960,10290,10280,10290,10270,11
|
|
20241106,094600,81968900,10290,10290,10290,10290,0
|
|
20241106,094500,81968900,10290,10290,10290,10290,0
|
|
20241106,094400,81968900,10290,10260,10290,10260,7
|
|
20241106,094300,81896950,10280,10270,10280,10270,162
|
|
20241106,094200,80233200,10270,10270,10270,10270,3
|
|
20241106,094100,80202390,10270,10270,10290,10270,211
|
|
20241106,094000,78035270,10290,10280,10290,10280,4
|
|
20241106,093900,77994130,10290,10280,10290,10280,3
|
|
20241106,093800,77963270,10270,10270,10270,10270,0
|
|
20241106,093700,77963270,10270,10280,10290,10270,3
|
|
20241106,093600,77932430,10290,10260,10290,10260,5
|
|
20241106,093500,77881060,10280,10270,10280,10270,355
|
|
20241106,093400,74233270,10290,10280,10290,10280,11
|
|
20241106,093300,74120090,10290,10280,10290,10280,2
|
|
20241106,093200,74099520,10270,10270,10270,10270,456
|
|
20241106,093100,69416400,10290,10270,10290,10270,2
|
|
20241106,093000,69395840,10290,10290,10290,10290,0
|
|
20241106,092900,69395840,10290,10290,10290,10290,0
|
|
20241106,092800,69395840,10290,10290,10290,10290,0
|
|
20241106,092700,69395840,10290,10290,10290,10290,0
|
|
20241106,092600,69395840,10290,10270,10290,10270,101
|
|
20241106,092500,68358550,10270,10280,10280,10270,124
|
|
20241106,092400,67084860,10290,10290,10290,10290,0
|
|
20241106,092300,67084860,10290,10290,10300,10280,103
|
|
20241106,092200,66025920,10300,10300,10320,10280,1094
|
|
20241106,092100,54763600,10320,10300,10320,10300,115
|
|
20241106,092000,53578960,10320,10310,10320,10300,114
|
|
20241106,091900,52404620,10320,10310,10320,10310,2
|
|
20241106,091800,52383990,10320,10290,10320,10290,731
|
|
20241106,091700,44841940,10300,10300,10300,10300,199
|
|
20241106,091600,42792240,10300,10300,10300,10300,237
|
|
20241106,091500,40351140,10310,10310,10320,10310,137
|
|
20241106,091400,38938360,10330,10350,10350,10330,220
|
|
20241106,091300,36665640,10350,10340,10350,10320,1250
|
|
20241106,091200,23758730,10350,10330,10350,10330,500
|
|
20241106,091100,18587730,10330,10330,10340,10320,6
|
|
20241106,091000,18525760,10340,10330,10340,10290,20
|
|
20241106,090900,18319190,10340,10340,10340,10340,91
|
|
20241106,090800,17378250,10340,10330,10340,10330,500
|
|
20241106,090700,12212500,10330,10330,10330,10330,0
|
|
20241106,090600,12212500,10330,10310,10330,10310,600
|
|
20241106,090500,6018390,10310,10310,10310,10310,1
|
|
20241106,090400,6008080,10300,10300,10310,10300,207
|
|
20241106,090300,3875930,10300,10300,10300,10300,5
|
|
20241106,090200,3824430,10300,10280,10300,10280,213
|
|
20241106,090100,1632880,10280,10280,10280,10280,0
|
|
20241106,090000,1632880,10280,10270,10280,10270,157
|