676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,201300,384287440,5180,5180,5180,5180,582
|
|
20241111,201200,384287440,5180,5180,5180,5180,0
|
|
20241111,201100,384287440,5180,5180,5180,5180,0
|
|
20241111,201000,384287440,5180,5180,5180,5180,0
|
|
20241111,200900,384287440,5180,5180,5180,5180,0
|
|
20241111,200800,384287440,5180,5180,5180,5180,0
|
|
20241111,200700,384287440,5180,5180,5180,5180,0
|
|
20241111,200600,384287440,5180,5180,5180,5180,0
|
|
20241111,200500,384287440,5180,5180,5180,5180,0
|
|
20241111,200400,384287440,5180,5180,5180,5180,0
|
|
20241111,200300,384287440,5180,5180,5180,5180,0
|
|
20241111,200200,384287440,5180,5180,5180,5180,0
|
|
20241111,200100,384287440,5180,5180,5180,5180,0
|
|
20241111,200000,384287440,5180,5180,5180,5180,0
|
|
20241111,195900,384287440,5180,5180,5180,5180,0
|
|
20241111,195800,384287440,5180,5180,5180,5180,0
|
|
20241111,195700,384287440,5180,5180,5180,5180,0
|
|
20241111,195600,384287440,5180,5180,5180,5180,0
|
|
20241111,195500,384287440,5180,5180,5180,5180,0
|
|
20241111,195400,384287440,5180,5180,5180,5180,0
|
|
20241111,195300,384287440,5180,5180,5180,5180,0
|
|
20241111,195200,384287440,5180,5180,5180,5180,0
|
|
20241111,195100,384287440,5180,5180,5180,5180,0
|
|
20241111,195000,384287440,5180,5180,5180,5180,0
|
|
20241111,194900,384287440,5180,5180,5180,5180,0
|
|
20241111,194800,384287440,5180,5180,5180,5180,0
|
|
20241111,194700,384287440,5180,5180,5180,5180,0
|
|
20241111,194600,384287440,5180,5180,5180,5180,0
|
|
20241111,194500,384287440,5180,5180,5180,5180,0
|
|
20241111,194400,384287440,5180,5180,5180,5180,0
|
|
20241111,194300,384287440,5180,5180,5180,5180,582
|
|
20241111,194200,384287440,5180,5180,5180,5180,0
|
|
20241111,194100,384287440,5180,5180,5180,5180,0
|
|
20241111,194000,384287440,5180,5180,5180,5180,0
|
|
20241111,193900,384287440,5180,5180,5180,5180,0
|
|
20241111,193800,384287440,5180,5180,5180,5180,0
|
|
20241111,193700,384287440,5180,5180,5180,5180,0
|
|
20241111,193600,384287440,5180,5180,5180,5180,0
|
|
20241111,193500,384287440,5180,5180,5180,5180,0
|
|
20241111,193400,384287440,5180,5180,5180,5180,0
|
|
20241111,193300,384287440,5180,5180,5180,5180,0
|
|
20241111,193200,384287440,5180,5180,5180,5180,0
|
|
20241111,193100,384287440,5180,5180,5180,5180,0
|
|
20241111,193000,384287440,5180,5180,5180,5180,0
|
|
20241111,192900,384287440,5180,5180,5180,5180,0
|
|
20241111,192800,384287440,5180,5180,5180,5180,0
|
|
20241111,192700,384287440,5180,5180,5180,5180,0
|
|
20241111,192600,384287440,5180,5180,5180,5180,0
|
|
20241111,192500,384287440,5180,5180,5180,5180,0
|
|
20241111,192400,384287440,5180,5180,5180,5180,0
|
|
20241111,192300,384287440,5180,5180,5180,5180,0
|
|
20241111,192200,384287440,5180,5180,5180,5180,0
|
|
20241111,192100,384287440,5180,5180,5180,5180,0
|
|
20241111,192000,384287440,5180,5180,5180,5180,0
|
|
20241111,191900,384287440,5180,5180,5180,5180,0
|
|
20241111,191800,384287440,5180,5180,5180,5180,0
|
|
20241111,191700,384287440,5180,5180,5180,5180,0
|
|
20241111,191600,384287440,5180,5180,5180,5180,0
|
|
20241111,191500,384287440,5180,5180,5180,5180,0
|
|
20241111,191400,384287440,5180,5180,5180,5180,0
|
|
20241111,191300,384287440,5180,5180,5180,5180,582
|
|
20241111,191200,384287440,5180,5180,5180,5180,0
|
|
20241111,191100,384287440,5180,5180,5180,5180,0
|
|
20241111,191000,384287440,5180,5180,5180,5180,0
|
|
20241111,190900,384287440,5180,5180,5180,5180,0
|
|
20241111,190800,384287440,5180,5180,5180,5180,0
|
|
20241111,190700,384287440,5180,5180,5180,5180,0
|
|
20241111,190600,384287440,5180,5180,5180,5180,0
|
|
20241111,190500,384287440,5180,5180,5180,5180,0
|
|
20241111,190400,384287440,5180,5180,5180,5180,0
|
|
20241111,190300,384287440,5180,5180,5180,5180,0
|
|
20241111,190200,384287440,5180,5180,5180,5180,0
|
|
20241111,190100,384287440,5180,5180,5180,5180,0
|
|
20241111,190000,384287440,5180,5180,5180,5180,0
|
|
20241111,185900,384287440,5180,5180,5180,5180,0
|
|
20241111,185800,384287440,5180,5180,5180,5180,0
|
|
20241111,185700,384287440,5180,5180,5180,5180,0
|
|
20241111,185600,384287440,5180,5180,5180,5180,0
|
|
20241111,185500,384287440,5180,5180,5180,5180,0
|
|
20241111,185400,384287440,5180,5180,5180,5180,0
|
|
20241111,185300,384287440,5180,5180,5180,5180,0
|
|
20241111,185200,384287440,5180,5180,5180,5180,0
|
|
20241111,185100,384287440,5180,5180,5180,5180,0
|
|
20241111,185000,384287440,5180,5180,5180,5180,0
|
|
20241111,184900,384287440,5180,5180,5180,5180,0
|
|
20241111,184800,384287440,5180,5180,5180,5180,0
|
|
20241111,184700,384287440,5180,5180,5180,5180,0
|
|
20241111,184600,384287440,5180,5180,5180,5180,0
|
|
20241111,184500,384287440,5180,5180,5180,5180,0
|
|
20241111,184400,384287440,5180,5180,5180,5180,0
|
|
20241111,184300,384287440,5180,5180,5180,5180,582
|
|
20241111,184200,384287440,5180,5180,5180,5180,0
|
|
20241111,184100,384287440,5180,5180,5180,5180,0
|
|
20241111,184000,384287440,5180,5180,5180,5180,0
|
|
20241111,183900,384287440,5180,5180,5180,5180,0
|
|
20241111,183800,384287440,5180,5180,5180,5180,0
|
|
20241111,183700,384287440,5180,5180,5180,5180,0
|
|
20241111,183600,384287440,5180,5180,5180,5180,0
|
|
20241111,183500,384287440,5180,5180,5180,5180,0
|
|
20241111,183400,384287440,5180,5180,5180,5180,0
|
|
20241111,183300,384287440,5180,5180,5180,5180,0
|
|
20241111,183200,384287440,5180,5180,5180,5180,0
|
|
20241111,183100,384287440,5180,5180,5180,5180,0
|
|
20241111,183000,384287440,5180,5180,5180,5180,0
|
|
20241111,182900,384287440,5180,5180,5180,5180,0
|
|
20241111,182800,384287440,5180,5180,5180,5180,0
|
|
20241111,182700,384287440,5180,5180,5180,5180,0
|
|
20241111,182600,384287440,5180,5180,5180,5180,0
|
|
20241111,182500,384287440,5180,5180,5180,5180,0
|
|
20241111,182400,384287440,5180,5180,5180,5180,0
|
|
20241111,182300,384287440,5180,5180,5180,5180,0
|
|
20241111,182200,384287440,5180,5180,5180,5180,0
|
|
20241111,182100,384287440,5180,5180,5180,5180,0
|
|
20241111,182000,384287440,5180,5180,5180,5180,0
|
|
20241111,181900,384287440,5180,5180,5180,5180,0
|
|
20241111,181800,384287440,5180,5180,5180,5180,0
|
|
20241111,181700,384287440,5180,5180,5180,5180,0
|
|
20241111,181600,384287440,5180,5180,5180,5180,0
|
|
20241111,181500,384287440,5180,5180,5180,5180,0
|
|
20241111,181400,384287440,5180,5180,5180,5180,0
|
|
20241111,181300,384287440,5180,5180,5180,5180,582
|
|
20241111,181200,384287440,5180,5180,5180,5180,0
|
|
20241111,181100,384287440,5180,5180,5180,5180,0
|
|
20241111,181000,384287440,5180,5180,5180,5180,0
|
|
20241111,180900,384287440,5180,5180,5180,5180,0
|
|
20241111,180800,384287440,5180,5180,5180,5180,0
|
|
20241111,180700,384287440,5180,5180,5180,5180,0
|
|
20241111,180600,384287440,5180,5180,5180,5180,0
|
|
20241111,180500,384287440,5180,5180,5180,5180,0
|
|
20241111,180400,384287440,5180,5180,5180,5180,0
|
|
20241111,180300,384287440,5180,5180,5180,5180,0
|
|
20241111,180200,384287440,5180,5180,5180,5180,0
|
|
20241111,180100,384287440,5180,5180,5180,5180,0
|
|
20241111,180000,384287440,5180,5180,5180,5180,0
|
|
20241111,175900,384287440,5180,5180,5180,5180,0
|
|
20241111,175800,384287440,5180,5180,5180,5180,0
|
|
20241111,175700,384287440,5180,5180,5180,5180,0
|
|
20241111,175600,384287440,5180,5180,5180,5180,0
|
|
20241111,175500,384287440,5180,5180,5180,5180,0
|
|
20241111,175400,384287440,5180,5180,5180,5180,0
|
|
20241111,175300,384287440,5180,5180,5180,5180,0
|
|
20241111,175200,384287440,5180,5180,5180,5180,0
|
|
20241111,175100,384287440,5180,5180,5180,5180,0
|
|
20241111,175000,384287440,5180,5180,5180,5180,0
|
|
20241111,174900,384287440,5180,5180,5180,5180,0
|
|
20241111,174800,384287440,5180,5180,5180,5180,0
|
|
20241111,174700,384287440,5180,5180,5180,5180,0
|
|
20241111,174600,384287440,5180,5180,5180,5180,0
|
|
20241111,174500,384287440,5180,5180,5180,5180,0
|
|
20241111,174400,384287440,5180,5180,5180,5180,0
|
|
20241111,174300,384287440,5180,5180,5180,5180,582
|
|
20241111,174200,384287440,5180,5180,5180,5180,0
|
|
20241111,174100,384287440,5180,5180,5180,5180,0
|
|
20241111,174000,384287440,5180,5180,5180,5180,0
|
|
20241111,173900,384287440,5180,5180,5180,5180,0
|
|
20241111,173800,384287440,5180,5180,5180,5180,0
|
|
20241111,173700,384287440,5180,5180,5180,5180,0
|
|
20241111,173600,384287440,5180,5180,5180,5180,0
|
|
20241111,173500,384287440,5180,5180,5180,5180,0
|
|
20241111,173400,384287440,5180,5180,5180,5180,0
|
|
20241111,173300,384287440,5180,5180,5180,5180,0
|
|
20241111,173200,384287440,5180,5180,5180,5180,0
|
|
20241111,173100,384287440,5180,5180,5180,5180,0
|
|
20241111,173000,384287440,5180,5180,5180,5180,0
|
|
20241111,172900,384287440,5180,5180,5180,5180,0
|
|
20241111,172800,384287440,5180,5180,5180,5180,0
|
|
20241111,172700,384287440,5180,5180,5180,5180,0
|
|
20241111,172600,384287440,5180,5180,5180,5180,0
|
|
20241111,172500,384287440,5180,5180,5180,5180,0
|
|
20241111,172400,384287440,5180,5180,5180,5180,0
|
|
20241111,172300,384287440,5180,5180,5180,5180,0
|
|
20241111,172200,384287440,5180,5180,5180,5180,0
|
|
20241111,172100,384287440,5180,5180,5180,5180,0
|
|
20241111,172000,384287440,5180,5180,5180,5180,0
|
|
20241111,171900,384287440,5180,5180,5180,5180,0
|
|
20241111,171800,384287440,5180,5180,5180,5180,0
|
|
20241111,171700,384287440,5180,5180,5180,5180,0
|
|
20241111,171600,384287440,5180,5180,5180,5180,0
|
|
20241111,171500,384287440,5180,5180,5180,5180,0
|
|
20241111,171400,384287440,5180,5180,5180,5180,0
|
|
20241111,171300,384287440,5180,5180,5180,5180,582
|
|
20241111,171200,384287440,5180,5180,5180,5180,0
|
|
20241111,171100,384287440,5180,5180,5180,5180,0
|
|
20241111,171000,384287440,5180,5180,5180,5180,0
|
|
20241111,170900,384287440,5180,5180,5180,5180,0
|
|
20241111,170800,384287440,5180,5180,5180,5180,0
|
|
20241111,170700,384287440,5180,5180,5180,5180,0
|
|
20241111,170600,384287440,5180,5180,5180,5180,0
|
|
20241111,170500,384287440,5180,5180,5180,5180,0
|
|
20241111,170400,384287440,5180,5180,5180,5180,0
|
|
20241111,170300,384287440,5180,5180,5180,5180,0
|
|
20241111,170200,384287440,5180,5180,5180,5180,0
|
|
20241111,170100,384287440,5180,5180,5180,5180,0
|
|
20241111,170000,384287440,5180,5180,5180,5180,0
|
|
20241111,165900,384287440,5180,5180,5180,5180,0
|
|
20241111,165800,384287440,5180,5180,5180,5180,0
|
|
20241111,165700,384287440,5180,5180,5180,5180,0
|
|
20241111,165600,384287440,5180,5180,5180,5180,0
|
|
20241111,165500,384287440,5180,5180,5180,5180,0
|
|
20241111,165400,384287440,5180,5180,5180,5180,0
|
|
20241111,165300,384287440,5180,5180,5180,5180,0
|
|
20241111,165200,384287440,5180,5180,5180,5180,0
|
|
20241111,165100,384287440,5180,5180,5180,5180,0
|
|
20241111,165000,384287440,5180,5180,5180,5180,0
|
|
20241111,164900,384287440,5180,5180,5180,5180,0
|
|
20241111,164800,384287440,5180,5180,5180,5180,0
|
|
20241111,164700,384287440,5180,5180,5180,5180,0
|
|
20241111,164600,384287440,5180,5180,5180,5180,0
|
|
20241111,164500,384287440,5180,5180,5180,5180,0
|
|
20241111,164400,384287440,5180,5180,5180,5180,0
|
|
20241111,164300,384287440,5180,5180,5180,5180,582
|
|
20241111,164200,384287440,5180,5180,5180,5180,0
|
|
20241111,164100,384287440,5180,5180,5180,5180,0
|
|
20241111,164000,384287440,5180,5180,5180,5180,0
|
|
20241111,163900,384287440,5180,5180,5180,5180,0
|
|
20241111,163800,384287440,5180,5180,5180,5180,0
|
|
20241111,163700,384287440,5180,5180,5180,5180,0
|
|
20241111,163600,384287440,5180,5180,5180,5180,0
|
|
20241111,163500,384287440,5180,5180,5180,5180,0
|
|
20241111,163400,384287440,5180,5180,5180,5180,0
|
|
20241111,163300,384287440,5180,5180,5180,5180,0
|
|
20241111,163200,384287440,5180,5180,5180,5180,0
|
|
20241111,163100,384287440,5180,5180,5180,5180,0
|
|
20241111,163000,384287440,5180,5180,5180,5180,0
|
|
20241111,162900,384287440,5180,5180,5180,5180,0
|
|
20241111,162800,384287440,5180,5180,5180,5180,0
|
|
20241111,162700,384287440,5180,5180,5180,5180,0
|
|
20241111,162600,384287440,5180,5180,5180,5180,0
|
|
20241111,162500,384287440,5180,5180,5180,5180,0
|
|
20241111,162400,384287440,5180,5180,5180,5180,0
|
|
20241111,162300,384287440,5180,5180,5180,5180,0
|
|
20241111,162200,384287440,5180,5180,5180,5180,0
|
|
20241111,162100,384287440,5180,5180,5180,5180,0
|
|
20241111,162000,384287440,5180,5180,5180,5180,0
|
|
20241111,161900,384287440,5180,5180,5180,5180,0
|
|
20241111,161800,384287440,5180,5180,5180,5180,0
|
|
20241111,161700,384287440,5180,5180,5180,5180,0
|
|
20241111,161600,384287440,5180,5180,5180,5180,0
|
|
20241111,161500,384287440,5180,5180,5180,5180,0
|
|
20241111,161400,384287440,5180,5180,5180,5180,0
|
|
20241111,161300,384287440,5180,5180,5180,5180,582
|
|
20241111,161200,384287440,5180,5180,5180,5180,0
|
|
20241111,161100,384287440,5180,5180,5180,5180,0
|
|
20241111,161000,384287440,5180,5180,5180,5180,0
|
|
20241111,160900,384287440,5180,5180,5180,5180,0
|
|
20241111,160800,384287440,5180,5180,5180,5180,0
|
|
20241111,160700,384287440,5180,5180,5180,5180,0
|
|
20241111,160600,384287440,5180,5180,5180,5180,0
|
|
20241111,160500,384287440,5180,5180,5180,5180,0
|
|
20241111,160400,384287440,5180,5180,5180,5180,0
|
|
20241111,160300,384287440,5180,5180,5180,5180,0
|
|
20241111,160200,384287440,5180,5180,5180,5180,0
|
|
20241111,160100,384287440,5180,5180,5180,5180,0
|
|
20241111,160000,384287440,5180,5180,5180,5180,0
|
|
20241111,155900,384287440,5180,5180,5180,5180,0
|
|
20241111,155800,384287440,5180,5180,5180,5180,0
|
|
20241111,155700,384287440,5180,5180,5180,5180,0
|
|
20241111,155600,384287440,5180,5180,5180,5180,0
|
|
20241111,155500,384287440,5180,5180,5180,5180,0
|
|
20241111,155400,384287440,5180,5180,5180,5180,0
|
|
20241111,155300,384287440,5180,5180,5180,5180,0
|
|
20241111,155200,384287440,5180,5180,5180,5180,0
|
|
20241111,155100,384287440,5180,5180,5180,5180,0
|
|
20241111,155000,384287440,5180,5180,5180,5180,0
|
|
20241111,154900,384287440,5180,5180,5180,5180,0
|
|
20241111,154800,384287440,5180,5180,5180,5180,0
|
|
20241111,154700,384287440,5180,5180,5180,5180,0
|
|
20241111,154600,384287440,5180,5180,5180,5180,0
|
|
20241111,154500,384287440,5180,5180,5180,5180,0
|
|
20241111,154400,384287440,5180,5180,5180,5180,0
|
|
20241111,154300,384287440,5180,5180,5180,5180,582
|
|
20241111,154200,384287440,5180,5180,5180,5180,0
|
|
20241111,154100,384287440,5180,5180,5180,5180,0
|
|
20241111,154000,384287440,5180,5180,5180,5180,0
|
|
20241111,153900,384287440,5180,5180,5180,5180,0
|
|
20241111,153800,384287440,5180,5180,5180,5180,0
|
|
20241111,153700,384287440,5180,5180,5180,5180,0
|
|
20241111,153600,384287440,5180,5180,5180,5180,0
|
|
20241111,153500,384287440,5180,5180,5180,5180,0
|
|
20241111,153400,384287440,5180,5180,5180,5180,0
|
|
20241111,153300,384287440,5180,5180,5180,5180,0
|
|
20241111,153200,384287440,5180,5180,5180,5180,0
|
|
20241111,153100,384287440,5180,5180,5180,5180,0
|
|
20241111,153000,384287440,5180,5180,5180,5180,582
|
|
20241111,152900,381272680,5150,5150,5150,5150,0
|
|
20241111,152800,381272680,5150,5150,5150,5150,0
|
|
20241111,152700,381272680,5150,5150,5150,5150,0
|
|
20241111,152600,381272680,5150,5150,5150,5150,0
|
|
20241111,152500,381272680,5150,5150,5150,5150,0
|
|
20241111,152400,381272680,5150,5150,5150,5150,0
|
|
20241111,152300,381272680,5150,5150,5150,5150,0
|
|
20241111,152200,381272680,5150,5150,5150,5150,0
|
|
20241111,152100,381272680,5150,5150,5150,5150,0
|
|
20241111,152000,381272680,5150,5150,5150,5150,0
|
|
20241111,151900,381272680,5150,5150,5150,5150,0
|
|
20241111,151800,381272680,5150,5150,5150,5150,20
|
|
20241111,151700,381169680,5150,5150,5150,5150,206
|
|
20241111,151600,380108780,5140,5150,5150,5140,400
|
|
20241111,151500,378051810,5150,5150,5150,5150,103
|
|
20241111,151400,377521360,5150,5150,5150,5150,0
|
|
20241111,151300,377521360,5150,5150,5150,5150,100
|
|
20241111,151200,377006360,5130,5140,5140,5130,550
|
|
20241111,151100,374179940,5140,5140,5140,5140,0
|
|
20241111,151000,374179940,5140,5150,5150,5140,59
|
|
20241111,150900,373876580,5160,5160,5160,5160,0
|
|
20241111,150800,373876580,5160,5160,5160,5160,0
|
|
20241111,150700,373876580,5160,5160,5160,5160,0
|
|
20241111,150600,373876580,5160,5160,5160,5160,100
|
|
20241111,150500,373360580,5130,5130,5130,5130,0
|
|
20241111,150400,373360580,5130,5130,5130,5130,0
|
|
20241111,150300,373360580,5130,5130,5130,5130,0
|
|
20241111,150200,373360580,5130,5130,5130,5130,0
|
|
20241111,150100,373360580,5130,5140,5140,5130,401
|
|
20241111,150000,371300480,5150,5150,5150,5150,500
|
|
20241111,145900,368725480,5150,5150,5150,5150,0
|
|
20241111,145800,368725480,5150,5150,5150,5150,64
|
|
20241111,145700,368395880,5180,5180,5180,5180,0
|
|
20241111,145600,368395880,5180,5180,5180,5180,0
|
|
20241111,145500,368395880,5180,5180,5180,5180,0
|
|
20241111,145400,368395880,5180,5180,5180,5180,0
|
|
20241111,145300,368395880,5180,5180,5180,5180,0
|
|
20241111,145200,368395880,5180,5180,5180,5180,0
|
|
20241111,145100,368395880,5180,5180,5180,5180,0
|
|
20241111,145000,368395880,5180,5180,5180,5180,0
|
|
20241111,144900,368395880,5180,5180,5180,5180,0
|
|
20241111,144800,368395880,5180,5180,5180,5180,0
|
|
20241111,144700,368395880,5180,5180,5180,5180,5
|
|
20241111,144600,368369980,5180,5160,5180,5150,1068
|
|
20241111,144500,362859240,5180,5180,5180,5180,18
|
|
20241111,144400,362766000,5170,5170,5170,5170,1
|
|
20241111,144300,362760830,5160,5160,5160,5160,0
|
|
20241111,144200,362760830,5160,5160,5160,5160,0
|
|
20241111,144100,362760830,5160,5160,5160,5160,0
|
|
20241111,144000,362760830,5160,5160,5160,5160,0
|
|
20241111,143900,362760830,5160,5170,5170,5160,500
|
|
20241111,143800,360179860,5170,5170,5170,5170,0
|
|
20241111,143700,360179860,5170,5170,5170,5170,0
|
|
20241111,143600,360179860,5170,5170,5170,5170,1
|
|
20241111,143500,360174690,5170,5170,5170,5170,3
|
|
20241111,143400,360159180,5170,5170,5170,5170,6
|
|
20241111,143300,360128160,5180,5180,5180,5180,0
|
|
20241111,143200,360128160,5180,5180,5180,5180,3
|
|
20241111,143100,360112620,5180,5180,5180,5180,0
|
|
20241111,143000,360112620,5180,5180,5180,5180,0
|
|
20241111,142900,360112620,5180,5180,5180,5180,0
|
|
20241111,142800,360112620,5180,5180,5180,5180,1
|
|
20241111,142700,360107440,5180,5180,5180,5180,20
|
|
20241111,142600,360003840,5180,5180,5180,5180,0
|
|
20241111,142500,360003840,5180,5180,5180,5180,2
|
|
20241111,142400,359993480,5180,5180,5180,5180,0
|
|
20241111,142300,359993480,5180,5180,5180,5180,10
|
|
20241111,142200,359941680,5180,5180,5180,5180,0
|
|
20241111,142100,359941680,5180,5180,5180,5180,0
|
|
20241111,142000,359941680,5180,5180,5180,5180,0
|
|
20241111,141900,359941680,5180,5180,5180,5180,0
|
|
20241111,141800,359941680,5180,5180,5180,5180,79
|
|
20241111,141700,359532460,5180,5180,5180,5180,14
|
|
20241111,141600,359459940,5180,5180,5180,5180,0
|
|
20241111,141500,359459940,5180,5180,5180,5180,0
|
|
20241111,141400,359459940,5180,5180,5180,5180,0
|
|
20241111,141300,359459940,5180,5180,5180,5180,0
|
|
20241111,141200,359459940,5180,5180,5180,5180,0
|
|
20241111,141100,359459940,5180,5180,5180,5180,0
|
|
20241111,141000,359459940,5180,5180,5180,5180,0
|
|
20241111,140900,359459940,5180,5180,5180,5180,0
|
|
20241111,140800,359459940,5180,5180,5180,5180,0
|
|
20241111,140700,359459940,5180,5180,5180,5180,0
|
|
20241111,140600,359459940,5180,5180,5180,5180,0
|
|
20241111,140500,359459940,5180,5180,5180,5180,0
|
|
20241111,140400,359459940,5180,5180,5180,5180,0
|
|
20241111,140300,359459940,5180,5180,5180,5180,0
|
|
20241111,140200,359459940,5180,5180,5180,5180,1
|
|
20241111,140100,359454760,5190,5190,5190,5190,0
|
|
20241111,140000,359454760,5190,5190,5190,5190,0
|
|
20241111,135900,359454760,5190,5190,5190,5190,0
|
|
20241111,135800,359454760,5190,5190,5190,5190,100
|
|
20241111,135700,358935760,5180,5180,5180,5180,0
|
|
20241111,135600,358935760,5180,5180,5180,5180,0
|
|
20241111,135500,358935760,5180,5180,5180,5180,0
|
|
20241111,135400,358935760,5180,5180,5180,5180,0
|
|
20241111,135300,358935760,5180,5180,5180,5180,0
|
|
20241111,135200,358935760,5180,5180,5180,5180,173
|
|
20241111,135100,358039620,5190,5190,5190,5190,0
|
|
20241111,135000,358039620,5190,5190,5190,5190,0
|
|
20241111,134900,358039620,5190,5190,5190,5190,0
|
|
20241111,134800,358039620,5190,5190,5190,5190,0
|
|
20241111,134700,358039620,5190,5200,5200,5190,20
|
|
20241111,134600,357935630,5190,5190,5190,5190,1
|
|
20241111,134500,357930440,5190,5190,5190,5190,212
|
|
20241111,134400,356830160,5190,5190,5190,5190,0
|
|
20241111,134300,356830160,5190,5190,5190,5190,32
|
|
20241111,134200,356664080,5200,5200,5200,5200,0
|
|
20241111,134100,356664080,5200,5200,5200,5200,0
|
|
20241111,134000,356664080,5200,5200,5200,5200,180
|
|
20241111,133900,355728080,5200,5200,5200,5200,313
|
|
20241111,133800,354100480,5190,5190,5200,5190,123
|
|
20241111,133700,353462040,5190,5190,5190,5190,379
|
|
20241111,133600,351495030,5180,5180,5180,5180,0
|
|
20241111,133500,351495030,5180,5180,5180,5180,57
|
|
20241111,133400,351199770,5180,5180,5180,5180,0
|
|
20241111,133300,351199770,5180,5180,5180,5180,0
|
|
20241111,133200,351199770,5180,5180,5180,5180,0
|
|
20241111,133100,351199770,5180,5180,5180,5180,40
|
|
20241111,133000,350992570,5190,5190,5190,5190,0
|
|
20241111,132900,350992570,5190,5190,5190,5190,57
|
|
20241111,132800,350696740,5180,5180,5180,5180,0
|
|
20241111,132700,350696740,5180,5180,5180,5180,0
|
|
20241111,132600,350696740,5180,5180,5180,5180,120
|
|
20241111,132500,350075140,5180,5180,5180,5180,776
|
|
20241111,132400,346055460,5180,5180,5180,5180,0
|
|
20241111,132300,346055460,5180,5180,5180,5180,34
|
|
20241111,132200,345879340,5180,5180,5180,5180,0
|
|
20241111,132100,345879340,5180,5180,5180,5180,0
|
|
20241111,132000,345879340,5180,5190,5190,5180,1172
|
|
20241111,131900,339798460,5180,5170,5180,5170,207
|
|
20241111,131800,338726690,5170,5180,5180,5170,132
|
|
20241111,131700,338043940,5170,5170,5170,5170,0
|
|
20241111,131600,338043940,5170,5170,5170,5170,4
|
|
20241111,131500,338023260,5180,5180,5180,5180,531
|
|
20241111,131400,335272680,5180,5170,5180,5170,466
|
|
20241111,131300,332860950,5170,5170,5170,5170,20
|
|
20241111,131200,332757550,5130,5130,5130,5130,0
|
|
20241111,131100,332757550,5130,5150,5150,5130,1006
|
|
20241111,131000,327584510,5150,5150,5150,5150,6
|
|
20241111,130900,327553610,5170,5170,5170,5170,0
|
|
20241111,130800,327553610,5170,5170,5170,5170,1
|
|
20241111,130700,327548440,5150,5150,5150,5150,0
|
|
20241111,130600,327548440,5150,5150,5150,5150,600
|
|
20241111,130500,324458440,5140,5140,5140,5140,500
|
|
20241111,130400,321888440,5160,5160,5160,5160,83
|
|
20241111,130300,321460160,5140,5150,5150,5140,1163
|
|
20241111,130200,315477340,5150,5160,5160,5150,510
|
|
20241111,130100,312850420,5150,5150,5150,5150,0
|
|
20241111,130000,312850420,5150,5160,5190,5150,801
|
|
20241111,125900,308720230,5160,5160,5160,5160,0
|
|
20241111,125800,308720230,5160,5160,5160,5160,300
|
|
20241111,125700,307172230,5160,5160,5160,5160,300
|
|
20241111,125600,305624230,5170,5170,5170,5170,150
|
|
20241111,125500,304848730,5170,5170,5170,5170,200
|
|
20241111,125400,303814730,5190,5190,5190,5190,0
|
|
20241111,125300,303814730,5190,5170,5200,5170,590
|
|
20241111,125200,300752630,5190,5190,5190,5190,0
|
|
20241111,125100,300752630,5190,5190,5190,5190,35
|
|
20241111,125000,300570980,5190,5190,5190,5190,0
|
|
20241111,124900,300570980,5190,5170,5190,5170,3
|
|
20241111,124800,300555450,5200,5200,5200,5200,36
|
|
20241111,124700,300368250,5200,5170,5200,5170,476
|
|
20241111,124600,297894280,5200,5200,5200,5200,1
|
|
20241111,124500,297889080,5180,5180,5190,5180,791
|
|
20241111,124400,293786670,5180,5180,5180,5180,35
|
|
20241111,124300,293605370,5180,5180,5180,5180,0
|
|
20241111,124200,293605370,5180,5180,5180,5180,0
|
|
20241111,124100,293605370,5180,5180,5180,5180,0
|
|
20241111,124000,293605370,5180,5180,5180,5180,0
|
|
20241111,123900,293605370,5180,5180,5180,5180,38
|
|
20241111,123800,293408530,5190,5190,5190,5190,0
|
|
20241111,123700,293408530,5190,5190,5190,5190,6
|
|
20241111,123600,293377390,5190,5190,5190,5190,0
|
|
20241111,123500,293377390,5190,5190,5190,5190,0
|
|
20241111,123400,293377390,5190,5190,5190,5190,0
|
|
20241111,123300,293377390,5190,5190,5190,5190,1
|
|
20241111,123200,293372200,5190,5190,5190,5190,0
|
|
20241111,123100,293372200,5190,5190,5190,5190,0
|
|
20241111,123000,293372200,5190,5190,5190,5190,1
|
|
20241111,122900,293367010,5170,5170,5170,5170,300
|
|
20241111,122800,291816010,5160,5190,5190,5160,36
|
|
20241111,122700,291630220,5160,5160,5160,5160,2
|
|
20241111,122600,291619900,5160,5160,5160,5160,0
|
|
20241111,122500,291619900,5160,5160,5160,5160,618
|
|
20241111,122400,288431020,5160,5160,5160,5160,193
|
|
20241111,122300,287435140,5190,5190,5190,5190,33
|
|
20241111,122200,287263870,5190,5180,5190,5180,258
|
|
20241111,122100,285927210,5180,5180,5180,5180,0
|
|
20241111,122000,285927210,5180,5180,5180,5180,0
|
|
20241111,121900,285927210,5180,5180,5180,5180,0
|
|
20241111,121800,285927210,5180,5180,5180,5180,0
|
|
20241111,121700,285927210,5180,5180,5180,5180,0
|
|
20241111,121600,285927210,5180,5180,5180,5180,1
|
|
20241111,121500,285922030,5150,5150,5150,5150,69
|
|
20241111,121400,285566680,5180,5180,5180,5180,0
|
|
20241111,121300,285566680,5180,5180,5180,5180,950
|
|
20241111,121200,280645680,5190,5150,5190,5150,44
|
|
20241111,121100,280417600,5190,5190,5190,5190,0
|
|
20241111,121000,280417600,5190,5190,5190,5190,32
|
|
20241111,120900,280251520,5190,5170,5190,5170,49
|
|
20241111,120800,279998170,5180,5180,5180,5180,200
|
|
20241111,120700,278962170,5150,5150,5150,5150,0
|
|
20241111,120600,278962170,5150,5150,5150,5150,0
|
|
20241111,120500,278962170,5150,5150,5150,5150,0
|
|
20241111,120400,278962170,5150,5150,5150,5150,0
|
|
20241111,120300,278962170,5150,5150,5150,5150,1
|
|
20241111,120200,278957020,5150,5150,5150,5150,469
|
|
20241111,120100,276541670,5190,5190,5190,5190,0
|
|
20241111,120000,276541670,5190,5190,5190,5190,3
|
|
20241111,115900,276526100,5200,5200,5200,5200,0
|
|
20241111,115800,276526100,5200,5190,5200,5190,6
|
|
20241111,115700,276494950,5190,5190,5190,5190,0
|
|
20241111,115600,276494950,5190,5190,5190,5190,95
|
|
20241111,115500,276001900,5200,5190,5200,5190,2
|
|
20241111,115400,275991510,5150,5150,5150,5150,29
|
|
20241111,115300,275842160,5200,5190,5200,5190,3
|
|
20241111,115200,275826580,5190,5160,5200,5140,6220
|
|
20241111,115100,243828630,5200,5200,5200,5200,0
|
|
20241111,115000,243828630,5200,5200,5200,5200,0
|
|
20241111,114900,243828630,5200,5200,5200,5200,0
|
|
20241111,114800,243828630,5200,5180,5200,5180,210
|
|
20241111,114700,242738810,5160,5160,5160,5160,1000
|
|
20241111,114600,237578810,5190,5190,5190,5190,0
|
|
20241111,114500,237578810,5190,5190,5190,5190,0
|
|
20241111,114400,237578810,5190,5190,5190,5190,0
|
|
20241111,114300,237578810,5190,5180,5190,5180,10
|
|
20241111,114200,237527000,5170,5170,5170,5170,500
|
|
20241111,114100,234942000,5170,5180,5180,5170,105
|
|
20241111,114000,234399100,5180,5180,5180,5180,6
|
|
20241111,113900,234368020,5180,5180,5180,5180,0
|
|
20241111,113800,234368020,5180,5180,5180,5180,103
|
|
20241111,113700,233834480,5190,5190,5190,5190,0
|
|
20241111,113600,233834480,5190,5190,5190,5190,0
|
|
20241111,113500,233834480,5190,5190,5190,5190,0
|
|
20241111,113400,233834480,5190,5190,5190,5190,1
|
|
20241111,113300,233829290,5160,5180,5180,5160,859
|
|
20241111,113200,229381010,5200,5200,5200,5200,0
|
|
20241111,113100,229381010,5200,5200,5200,5200,0
|
|
20241111,113000,229381010,5200,5200,5200,5200,0
|
|
20241111,112900,229381010,5200,5200,5200,5200,0
|
|
20241111,112800,229381010,5200,5200,5200,5200,0
|
|
20241111,112700,229381010,5200,5200,5200,5200,0
|
|
20241111,112600,229381010,5200,5200,5200,5200,0
|
|
20241111,112500,229381010,5200,5200,5200,5200,0
|
|
20241111,112400,229381010,5200,5200,5200,5200,0
|
|
20241111,112300,229381010,5200,5200,5200,5200,0
|
|
20241111,112200,229381010,5200,5200,5200,5200,0
|
|
20241111,112100,229381010,5200,5200,5200,5200,0
|
|
20241111,112000,229381010,5200,5200,5200,5200,0
|
|
20241111,111900,229381010,5200,5200,5200,5190,53
|
|
20241111,111800,229105620,5200,5200,5200,5200,35
|
|
20241111,111700,228923620,5230,5230,5230,5230,0
|
|
20241111,111600,228923620,5230,5230,5230,5230,1
|
|
20241111,111500,228918390,5190,5190,5190,5190,0
|
|
20241111,111400,228918390,5190,5190,5190,5190,0
|
|
20241111,111300,228918390,5190,5190,5190,5190,0
|
|
20241111,111200,228918390,5190,5220,5230,5190,575
|
|
20241111,111100,225934040,5230,5230,5230,5230,0
|
|
20241111,111000,225934040,5230,5230,5230,5230,0
|
|
20241111,110900,225934040,5230,5230,5230,5230,0
|
|
20241111,110800,225934040,5230,5230,5230,5230,0
|
|
20241111,110700,225934040,5230,5230,5230,5230,0
|
|
20241111,110600,225934040,5230,5230,5230,5230,0
|
|
20241111,110500,225934040,5230,5230,5230,5230,0
|
|
20241111,110400,225934040,5230,5230,5230,5230,0
|
|
20241111,110300,225934040,5230,5190,5230,5190,219
|
|
20241111,110200,224797390,5230,5230,5230,5230,0
|
|
20241111,110100,224797390,5230,5230,5230,5230,0
|
|
20241111,110000,224797390,5230,5230,5230,5230,0
|
|
20241111,105900,224797390,5230,5200,5230,5200,5000
|
|
20241111,105800,198655550,5200,5200,5200,5200,0
|
|
20241111,105700,198655550,5200,5200,5200,5200,0
|
|
20241111,105600,198655550,5200,5200,5200,5200,0
|
|
20241111,105500,198655550,5200,5190,5200,5180,1006
|
|
20241111,105400,193434410,5210,5210,5210,5210,51
|
|
20241111,105300,193168700,5190,5190,5190,5190,0
|
|
20241111,105200,193168700,5190,5190,5190,5190,1
|
|
20241111,105100,193163510,5220,5220,5220,5220,0
|
|
20241111,105000,193163510,5220,5220,5220,5220,0
|
|
20241111,104900,193163510,5220,5220,5220,5220,0
|
|
20241111,104800,193163510,5220,5220,5220,5220,0
|
|
20241111,104700,193163510,5220,5220,5220,5220,0
|
|
20241111,104600,193163510,5220,5220,5220,5220,0
|
|
20241111,104500,193163510,5220,5220,5220,5220,2038
|
|
20241111,104400,182525150,5230,5230,5230,5230,20
|
|
20241111,104300,182420550,5240,5240,5240,5240,0
|
|
20241111,104200,182420550,5240,5240,5240,5240,0
|
|
20241111,104100,182420550,5240,5230,5240,5160,5007
|
|
20241111,104000,156467340,5220,5220,5220,5220,1
|
|
20241111,103900,156462120,5250,5250,5250,5250,0
|
|
20241111,103800,156462120,5250,5250,5250,5250,0
|
|
20241111,103700,156462120,5250,5230,5250,5230,4
|
|
20241111,103600,156441160,5240,5240,5240,5240,0
|
|
20241111,103500,156441160,5240,5240,5240,5240,0
|
|
20241111,103400,156441160,5240,5240,5240,5240,0
|
|
20241111,103300,156441160,5240,5200,5240,5200,11
|
|
20241111,103200,156383920,5250,5250,5250,5250,0
|
|
20241111,103100,156383920,5250,5250,5250,5250,0
|
|
20241111,103000,156383920,5250,5220,5250,5220,100
|
|
20241111,102900,155861890,5220,5210,5220,5210,125
|
|
20241111,102800,155209630,5220,5220,5220,5220,230
|
|
20241111,102700,154009030,5250,5250,5250,5250,0
|
|
20241111,102600,154009030,5250,5220,5250,5220,5
|
|
20241111,102500,153982900,5250,5250,5250,5250,0
|
|
20241111,102400,153982900,5250,5260,5260,5250,18
|
|
20241111,102300,153888390,5250,5250,5250,5250,0
|
|
20241111,102200,153888390,5250,5250,5250,5250,600
|
|
20241111,102100,150738390,5240,5240,5240,5240,1
|
|
20241111,102000,150733150,5220,5220,5220,5220,70
|
|
20241111,101900,150367750,5250,5250,5250,5250,47
|
|
20241111,101800,150121000,5220,5220,5220,5220,0
|
|
20241111,101700,150121000,5220,5220,5220,5220,1
|
|
20241111,101600,150115780,5220,5220,5220,5220,0
|
|
20241111,101500,150115780,5220,5220,5220,5220,128
|
|
20241111,101400,149447620,5250,5250,5250,5250,18
|
|
20241111,101300,149353120,5270,5260,5270,5260,2
|
|
20241111,101200,149342590,5220,5190,5270,5190,4210
|
|
20241111,101100,127490840,5190,5190,5190,5190,1398
|
|
20241111,101000,120235220,5190,5180,5190,5180,745
|
|
20241111,100900,116370690,5180,5180,5180,5180,1
|
|
20241111,100800,116365510,5180,5180,5180,5180,5
|
|
20241111,100700,116339610,5180,5180,5180,5180,20
|
|
20241111,100600,116236010,5180,5180,5180,5180,1
|
|
20241111,100500,116230830,5180,5180,5180,5180,994
|
|
20241111,100400,111081910,5160,5160,5160,5160,331
|
|
20241111,100300,109373950,5150,5150,5150,5150,2
|
|
20241111,100200,109363650,5160,5180,5180,5160,2670
|
|
20241111,100100,95570050,5200,5200,5200,5200,0
|
|
20241111,100000,95570050,5200,5200,5200,5200,0
|
|
20241111,095900,95570050,5200,5200,5200,5200,0
|
|
20241111,095800,95570050,5200,5200,5200,5200,0
|
|
20241111,095700,95570050,5200,5200,5200,5200,19
|
|
20241111,095600,95471250,5190,5190,5190,5190,516
|
|
20241111,095500,92793210,5230,5230,5230,5230,0
|
|
20241111,095400,92793210,5230,5230,5230,5230,0
|
|
20241111,095300,92793210,5230,5220,5230,5220,102
|
|
20241111,095200,92260740,5220,5210,5220,5210,21
|
|
20241111,095100,92151320,5190,5190,5190,5190,5
|
|
20241111,095000,92125370,5190,5220,5220,5190,1123
|
|
20241111,094900,86285480,5190,5230,5230,5190,115
|
|
20241111,094800,85688590,5230,5230,5230,5230,1
|
|
20241111,094700,85683360,5200,5200,5200,5200,100
|
|
20241111,094600,85163360,5240,5240,5240,5240,0
|
|
20241111,094500,85163360,5240,5240,5240,5240,280
|
|
20241111,094400,83696160,5200,5200,5200,5200,20
|
|
20241111,094300,83592160,5200,5220,5220,5200,2000
|
|
20241111,094200,73173300,5220,5220,5220,5220,0
|
|
20241111,094100,73173300,5220,5220,5220,5220,446
|
|
20241111,094000,70845180,5220,5230,5230,5220,196
|
|
20241111,093900,69821780,5230,5240,5240,5230,52
|
|
20241111,093800,69549650,5240,5240,5240,5240,0
|
|
20241111,093700,69549650,5240,5260,5260,5240,1396
|
|
20241111,093600,62234590,5270,5270,5270,5270,0
|
|
20241111,093500,62234590,5270,5270,5270,5270,41
|
|
20241111,093400,62018520,5270,5270,5270,5270,10
|
|
20241111,093300,61965820,5250,5250,5250,5250,100
|
|
20241111,093200,61440820,5240,5250,5250,5240,92
|
|
20241111,093100,60958460,5270,5270,5270,5270,0
|
|
20241111,093000,60958460,5270,5240,5270,5240,984
|
|
20241111,092900,55779470,5250,5270,5270,5250,20
|
|
20241111,092800,55674450,5260,5280,5280,5260,191
|
|
20241111,092700,54668990,5320,5320,5320,5320,0
|
|
20241111,092600,54668990,5320,5320,5320,5320,0
|
|
20241111,092500,54668990,5320,5290,5320,5280,390
|
|
20241111,092400,52607850,5330,5330,5330,5330,0
|
|
20241111,092300,52607850,5330,5320,5330,5320,3
|
|
20241111,092200,52591880,5280,5340,5340,5280,113
|
|
20241111,092100,51994140,5300,5300,5300,5300,280
|
|
20241111,092000,50510140,5340,5320,5340,5310,316
|
|
20241111,091900,48827870,5290,5290,5290,5290,40
|
|
20241111,091800,48616270,5280,5290,5290,5280,6
|
|
20241111,091700,48584580,5290,5290,5290,5290,3
|
|
20241111,091600,48568710,5300,5300,5300,5300,0
|
|
20241111,091500,48568710,5300,5300,5300,5300,0
|
|
20241111,091400,48568710,5300,5300,5300,5300,0
|
|
20241111,091300,48568710,5300,5300,5300,5300,500
|
|
20241111,091200,45918710,5330,5330,5330,5330,23
|
|
20241111,091100,45796120,5300,5310,5310,5300,68
|
|
20241111,091000,45435280,5300,5300,5300,5300,0
|
|
20241111,090900,45435280,5300,5330,5330,5300,202
|
|
20241111,090800,44362060,5330,5330,5330,5330,41
|
|
20241111,090700,44143530,5350,5350,5350,5350,30
|
|
20241111,090600,43983030,5320,5320,5320,5320,10
|
|
20241111,090500,43929830,5350,5350,5350,5350,21
|
|
20241111,090400,43817480,5310,5340,5340,5310,3146
|
|
20241111,090300,27085440,5350,5350,5350,5350,43
|
|
20241111,090200,26855390,5370,5350,5370,5350,785
|
|
20241111,090100,22650580,5370,5360,5370,5340,1247
|
|
20241111,090000,15959960,5350,5310,5350,5310,3002
|