617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,191400,199702750,11210,11210,11210,11210,553
|
|
20241101,191300,199702750,11210,11210,11210,11210,0
|
|
20241101,191200,199702750,11210,11210,11210,11210,0
|
|
20241101,191100,199702750,11210,11210,11210,11210,0
|
|
20241101,191000,199702750,11210,11210,11210,11210,0
|
|
20241101,190900,199702750,11210,11210,11210,11210,0
|
|
20241101,190800,199702750,11210,11210,11210,11210,0
|
|
20241101,190700,199702750,11210,11210,11210,11210,0
|
|
20241101,190600,199702750,11210,11210,11210,11210,0
|
|
20241101,190500,199702750,11210,11210,11210,11210,0
|
|
20241101,190400,199702750,11210,11210,11210,11210,0
|
|
20241101,190300,199702750,11210,11210,11210,11210,0
|
|
20241101,190200,199702750,11210,11210,11210,11210,0
|
|
20241101,190100,199702750,11210,11210,11210,11210,0
|
|
20241101,190000,199702750,11210,11210,11210,11210,0
|
|
20241101,185900,199702750,11210,11210,11210,11210,0
|
|
20241101,185800,199702750,11210,11210,11210,11210,0
|
|
20241101,185700,199702750,11210,11210,11210,11210,0
|
|
20241101,185600,199702750,11210,11210,11210,11210,0
|
|
20241101,185500,199702750,11210,11210,11210,11210,0
|
|
20241101,185400,199702750,11210,11210,11210,11210,0
|
|
20241101,185300,199702750,11210,11210,11210,11210,0
|
|
20241101,185200,199702750,11210,11210,11210,11210,0
|
|
20241101,185100,199702750,11210,11210,11210,11210,0
|
|
20241101,185000,199702750,11210,11210,11210,11210,0
|
|
20241101,184900,199702750,11210,11210,11210,11210,0
|
|
20241101,184800,199702750,11210,11210,11210,11210,0
|
|
20241101,184700,199702750,11210,11210,11210,11210,0
|
|
20241101,184600,199702750,11210,11210,11210,11210,0
|
|
20241101,184500,199702750,11210,11210,11210,11210,0
|
|
20241101,184400,199702750,11210,11210,11210,11210,553
|
|
20241101,184300,199702750,11210,11210,11210,11210,0
|
|
20241101,184200,199702750,11210,11210,11210,11210,0
|
|
20241101,184100,199702750,11210,11210,11210,11210,0
|
|
20241101,184000,199702750,11210,11210,11210,11210,0
|
|
20241101,183900,199702750,11210,11210,11210,11210,0
|
|
20241101,183800,199702750,11210,11210,11210,11210,0
|
|
20241101,183700,199702750,11210,11210,11210,11210,0
|
|
20241101,183600,199702750,11210,11210,11210,11210,0
|
|
20241101,183500,199702750,11210,11210,11210,11210,0
|
|
20241101,183400,199702750,11210,11210,11210,11210,0
|
|
20241101,183300,199702750,11210,11210,11210,11210,0
|
|
20241101,183200,199702750,11210,11210,11210,11210,0
|
|
20241101,183100,199702750,11210,11210,11210,11210,0
|
|
20241101,183000,199702750,11210,11210,11210,11210,0
|
|
20241101,182900,199702750,11210,11210,11210,11210,0
|
|
20241101,182800,199702750,11210,11210,11210,11210,0
|
|
20241101,182700,199702750,11210,11210,11210,11210,0
|
|
20241101,182600,199702750,11210,11210,11210,11210,0
|
|
20241101,182500,199702750,11210,11210,11210,11210,0
|
|
20241101,182400,199702750,11210,11210,11210,11210,0
|
|
20241101,182300,199702750,11210,11210,11210,11210,0
|
|
20241101,182200,199702750,11210,11210,11210,11210,0
|
|
20241101,182100,199702750,11210,11210,11210,11210,0
|
|
20241101,182000,199702750,11210,11210,11210,11210,0
|
|
20241101,181900,199702750,11210,11210,11210,11210,0
|
|
20241101,181800,199702750,11210,11210,11210,11210,0
|
|
20241101,181700,199702750,11210,11210,11210,11210,0
|
|
20241101,181600,199702750,11210,11210,11210,11210,0
|
|
20241101,181500,199702750,11210,11210,11210,11210,0
|
|
20241101,181400,199702750,11210,11210,11210,11210,553
|
|
20241101,181300,199702750,11210,11210,11210,11210,0
|
|
20241101,181200,199702750,11210,11210,11210,11210,0
|
|
20241101,181100,199702750,11210,11210,11210,11210,0
|
|
20241101,181000,199702750,11210,11210,11210,11210,0
|
|
20241101,180900,199702750,11210,11210,11210,11210,0
|
|
20241101,180800,199702750,11210,11210,11210,11210,0
|
|
20241101,180700,199702750,11210,11210,11210,11210,0
|
|
20241101,180600,199702750,11210,11210,11210,11210,0
|
|
20241101,180500,199702750,11210,11210,11210,11210,0
|
|
20241101,180400,199702750,11210,11210,11210,11210,0
|
|
20241101,180300,199702750,11210,11210,11210,11210,0
|
|
20241101,180200,199702750,11210,11210,11210,11210,0
|
|
20241101,180100,199702750,11210,11210,11210,11210,0
|
|
20241101,180000,199702750,11210,11210,11210,11210,0
|
|
20241101,175900,199702750,11210,11210,11210,11210,0
|
|
20241101,175800,199702750,11210,11210,11210,11210,0
|
|
20241101,175700,199702750,11210,11210,11210,11210,0
|
|
20241101,175600,199702750,11210,11210,11210,11210,0
|
|
20241101,175500,199702750,11210,11210,11210,11210,0
|
|
20241101,175400,199702750,11210,11210,11210,11210,0
|
|
20241101,175300,199702750,11210,11210,11210,11210,0
|
|
20241101,175200,199702750,11210,11210,11210,11210,0
|
|
20241101,175100,199702750,11210,11210,11210,11210,0
|
|
20241101,175000,199702750,11210,11210,11210,11210,0
|
|
20241101,174900,199702750,11210,11210,11210,11210,0
|
|
20241101,174800,199702750,11210,11210,11210,11210,0
|
|
20241101,174700,199702750,11210,11210,11210,11210,0
|
|
20241101,174600,199702750,11210,11210,11210,11210,0
|
|
20241101,174500,199702750,11210,11210,11210,11210,0
|
|
20241101,174400,199702750,11210,11210,11210,11210,553
|
|
20241101,174300,199702750,11210,11210,11210,11210,0
|
|
20241101,174200,199702750,11210,11210,11210,11210,0
|
|
20241101,174100,199702750,11210,11210,11210,11210,0
|
|
20241101,174000,199702750,11210,11210,11210,11210,0
|
|
20241101,173900,199702750,11210,11210,11210,11210,0
|
|
20241101,173800,199702750,11210,11210,11210,11210,0
|
|
20241101,173700,199702750,11210,11210,11210,11210,0
|
|
20241101,173600,199702750,11210,11210,11210,11210,0
|
|
20241101,173500,199702750,11210,11210,11210,11210,0
|
|
20241101,173400,199702750,11210,11210,11210,11210,0
|
|
20241101,173300,199702750,11210,11210,11210,11210,0
|
|
20241101,173200,199702750,11210,11210,11210,11210,0
|
|
20241101,173100,199702750,11210,11210,11210,11210,0
|
|
20241101,173000,199702750,11210,11210,11210,11210,0
|
|
20241101,172900,199702750,11210,11210,11210,11210,0
|
|
20241101,172800,199702750,11210,11210,11210,11210,0
|
|
20241101,172700,199702750,11210,11210,11210,11210,0
|
|
20241101,172600,199702750,11210,11210,11210,11210,0
|
|
20241101,172500,199702750,11210,11210,11210,11210,0
|
|
20241101,172400,199702750,11210,11210,11210,11210,0
|
|
20241101,172300,199702750,11210,11210,11210,11210,0
|
|
20241101,172200,199702750,11210,11210,11210,11210,0
|
|
20241101,172100,199702750,11210,11210,11210,11210,0
|
|
20241101,172000,199702750,11210,11210,11210,11210,0
|
|
20241101,171900,199702750,11210,11210,11210,11210,0
|
|
20241101,171800,199702750,11210,11210,11210,11210,0
|
|
20241101,171700,199702750,11210,11210,11210,11210,0
|
|
20241101,171600,199702750,11210,11210,11210,11210,0
|
|
20241101,171500,199702750,11210,11210,11210,11210,0
|
|
20241101,171400,199702750,11210,11210,11210,11210,553
|
|
20241101,171300,199702750,11210,11210,11210,11210,0
|
|
20241101,171200,199702750,11210,11210,11210,11210,0
|
|
20241101,171100,199702750,11210,11210,11210,11210,0
|
|
20241101,171000,199702750,11210,11210,11210,11210,0
|
|
20241101,170900,199702750,11210,11210,11210,11210,0
|
|
20241101,170800,199702750,11210,11210,11210,11210,0
|
|
20241101,170700,199702750,11210,11210,11210,11210,0
|
|
20241101,170600,199702750,11210,11210,11210,11210,0
|
|
20241101,170500,199702750,11210,11210,11210,11210,0
|
|
20241101,170400,199702750,11210,11210,11210,11210,0
|
|
20241101,170300,199702750,11210,11210,11210,11210,0
|
|
20241101,170200,199702750,11210,11210,11210,11210,0
|
|
20241101,170100,199702750,11210,11210,11210,11210,0
|
|
20241101,170000,199702750,11210,11210,11210,11210,0
|
|
20241101,165900,199702750,11210,11210,11210,11210,0
|
|
20241101,165800,199702750,11210,11210,11210,11210,0
|
|
20241101,165700,199702750,11210,11210,11210,11210,0
|
|
20241101,165600,199702750,11210,11210,11210,11210,0
|
|
20241101,165500,199702750,11210,11210,11210,11210,0
|
|
20241101,165400,199702750,11210,11210,11210,11210,0
|
|
20241101,165300,199702750,11210,11210,11210,11210,0
|
|
20241101,165200,199702750,11210,11210,11210,11210,0
|
|
20241101,165100,199702750,11210,11210,11210,11210,0
|
|
20241101,165000,199702750,11210,11210,11210,11210,0
|
|
20241101,164900,199702750,11210,11210,11210,11210,0
|
|
20241101,164800,199702750,11210,11210,11210,11210,0
|
|
20241101,164700,199702750,11210,11210,11210,11210,0
|
|
20241101,164600,199702750,11210,11210,11210,11210,0
|
|
20241101,164500,199702750,11210,11210,11210,11210,0
|
|
20241101,164400,199702750,11210,11210,11210,11210,553
|
|
20241101,164300,199702750,11210,11210,11210,11210,0
|
|
20241101,164200,199702750,11210,11210,11210,11210,0
|
|
20241101,164100,199702750,11210,11210,11210,11210,0
|
|
20241101,164000,199702750,11210,11210,11210,11210,0
|
|
20241101,163900,199702750,11210,11210,11210,11210,0
|
|
20241101,163800,199702750,11210,11210,11210,11210,0
|
|
20241101,163700,199702750,11210,11210,11210,11210,0
|
|
20241101,163600,199702750,11210,11210,11210,11210,0
|
|
20241101,163500,199702750,11210,11210,11210,11210,0
|
|
20241101,163400,199702750,11210,11210,11210,11210,0
|
|
20241101,163300,199702750,11210,11210,11210,11210,0
|
|
20241101,163200,199702750,11210,11210,11210,11210,0
|
|
20241101,163100,199702750,11210,11210,11210,11210,0
|
|
20241101,163000,199702750,11210,11210,11210,11210,0
|
|
20241101,162900,199702750,11210,11210,11210,11210,0
|
|
20241101,162800,199702750,11210,11210,11210,11210,0
|
|
20241101,162700,199702750,11210,11210,11210,11210,0
|
|
20241101,162600,199702750,11210,11210,11210,11210,0
|
|
20241101,162500,199702750,11210,11210,11210,11210,0
|
|
20241101,162400,199702750,11210,11210,11210,11210,0
|
|
20241101,162300,199702750,11210,11210,11210,11210,0
|
|
20241101,162200,199702750,11210,11210,11210,11210,0
|
|
20241101,162100,199702750,11210,11210,11210,11210,0
|
|
20241101,162000,199702750,11210,11210,11210,11210,0
|
|
20241101,161900,199702750,11210,11210,11210,11210,0
|
|
20241101,161800,199702750,11210,11210,11210,11210,0
|
|
20241101,161700,199702750,11210,11210,11210,11210,0
|
|
20241101,161600,199702750,11210,11210,11210,11210,0
|
|
20241101,161500,199702750,11210,11210,11210,11210,0
|
|
20241101,161400,199702750,11210,11210,11210,11210,553
|
|
20241101,161300,199702750,11210,11210,11210,11210,0
|
|
20241101,161200,199702750,11210,11210,11210,11210,0
|
|
20241101,161100,199702750,11210,11210,11210,11210,0
|
|
20241101,161000,199702750,11210,11210,11210,11210,0
|
|
20241101,160900,199702750,11210,11210,11210,11210,0
|
|
20241101,160800,199702750,11210,11210,11210,11210,0
|
|
20241101,160700,199702750,11210,11210,11210,11210,0
|
|
20241101,160600,199702750,11210,11210,11210,11210,0
|
|
20241101,160500,199702750,11210,11210,11210,11210,0
|
|
20241101,160400,199702750,11210,11210,11210,11210,0
|
|
20241101,160300,199702750,11210,11210,11210,11210,0
|
|
20241101,160200,199702750,11210,11210,11210,11210,0
|
|
20241101,160100,199702750,11210,11210,11210,11210,0
|
|
20241101,160000,199702750,11210,11210,11210,11210,0
|
|
20241101,155900,199702750,11210,11210,11210,11210,0
|
|
20241101,155800,199702750,11210,11210,11210,11210,0
|
|
20241101,155700,199702750,11210,11210,11210,11210,0
|
|
20241101,155600,199702750,11210,11210,11210,11210,0
|
|
20241101,155500,199702750,11210,11210,11210,11210,0
|
|
20241101,155400,199702750,11210,11210,11210,11210,0
|
|
20241101,155300,199702750,11210,11210,11210,11210,0
|
|
20241101,155200,199702750,11210,11210,11210,11210,0
|
|
20241101,155100,199702750,11210,11210,11210,11210,0
|
|
20241101,155000,199702750,11210,11210,11210,11210,0
|
|
20241101,154900,199702750,11210,11210,11210,11210,0
|
|
20241101,154800,199702750,11210,11210,11210,11210,0
|
|
20241101,154700,199702750,11210,11210,11210,11210,0
|
|
20241101,154600,199702750,11210,11210,11210,11210,0
|
|
20241101,154500,199702750,11210,11210,11210,11210,0
|
|
20241101,154400,199702750,11210,11210,11210,11210,553
|
|
20241101,154300,199702750,11210,11210,11210,11210,0
|
|
20241101,154200,199702750,11210,11210,11210,11210,0
|
|
20241101,154100,199702750,11210,11210,11210,11210,0
|
|
20241101,154000,199702750,11210,11210,11210,11210,0
|
|
20241101,153900,199702750,11210,11210,11210,11210,0
|
|
20241101,153800,199702750,11210,11210,11210,11210,0
|
|
20241101,153700,199702750,11210,11210,11210,11210,0
|
|
20241101,153600,199702750,11210,11210,11210,11210,0
|
|
20241101,153500,199702750,11210,11210,11210,11210,0
|
|
20241101,153400,199702750,11210,11210,11210,11210,0
|
|
20241101,153300,199702750,11210,11210,11210,11210,0
|
|
20241101,153200,199702750,11210,11210,11210,11210,0
|
|
20241101,153100,199702750,11210,11210,11210,11210,0
|
|
20241101,153000,199702750,11210,11210,11210,11210,553
|
|
20241101,152900,193503620,11190,11190,11190,11190,0
|
|
20241101,152800,193503620,11190,11190,11190,11190,0
|
|
20241101,152700,193503620,11190,11190,11190,11190,0
|
|
20241101,152600,193503620,11190,11190,11190,11190,0
|
|
20241101,152500,193503620,11190,11190,11190,11190,0
|
|
20241101,152400,193503620,11190,11190,11190,11190,0
|
|
20241101,152300,193503620,11190,11190,11190,11190,0
|
|
20241101,152200,193503620,11190,11190,11190,11190,0
|
|
20241101,152100,193503620,11190,11190,11190,11190,0
|
|
20241101,152000,193503620,11190,11190,11190,11190,0
|
|
20241101,151900,193503620,11190,11170,11190,11160,256
|
|
20241101,151800,190646360,11190,11170,11190,11170,81
|
|
20241101,151700,189740810,11170,11180,11180,11170,375
|
|
20241101,151600,185551990,11190,11190,11190,11190,0
|
|
20241101,151500,185551990,11190,11190,11190,11190,86
|
|
20241101,151400,184589650,11180,11180,11180,11180,0
|
|
20241101,151300,184589650,11180,11180,11180,11180,3
|
|
20241101,151200,184556110,11190,11190,11190,11190,1
|
|
20241101,151100,184544920,11170,11170,11170,11170,0
|
|
20241101,151000,184544920,11170,11170,11170,11170,1
|
|
20241101,150900,184533750,11190,11190,11190,11180,3
|
|
20241101,150800,184500190,11180,11180,11180,11180,9
|
|
20241101,150700,184399570,11190,11190,11190,11190,0
|
|
20241101,150600,184399570,11190,11190,11190,11190,0
|
|
20241101,150500,184399570,11190,11190,11190,11190,0
|
|
20241101,150400,184399570,11190,11190,11190,11190,0
|
|
20241101,150300,184399570,11190,11190,11190,11190,1
|
|
20241101,150200,184388380,11170,11170,11170,11170,173
|
|
20241101,150100,182455970,11190,11190,11190,11190,0
|
|
20241101,150000,182455970,11190,11180,11190,11180,105
|
|
20241101,145900,181282060,11180,11180,11180,11180,3
|
|
20241101,145800,181248520,11180,11180,11180,11180,0
|
|
20241101,145700,181248520,11180,11180,11180,11180,0
|
|
20241101,145600,181248520,11180,11180,11180,11180,0
|
|
20241101,145500,181248520,11180,11180,11180,11180,0
|
|
20241101,145400,181248520,11180,11180,11180,11180,0
|
|
20241101,145300,181248520,11180,11180,11180,11180,0
|
|
20241101,145200,181248520,11180,11180,11180,11180,0
|
|
20241101,145100,181248520,11180,11180,11180,11180,0
|
|
20241101,145000,181248520,11180,11180,11180,11180,0
|
|
20241101,144900,181248520,11180,11180,11180,11180,0
|
|
20241101,144800,181248520,11180,11180,11180,11180,0
|
|
20241101,144700,181248520,11180,11180,11180,11180,0
|
|
20241101,144600,181248520,11180,11180,11180,11180,0
|
|
20241101,144500,181248520,11180,11180,11180,11180,0
|
|
20241101,144400,181248520,11180,11180,11180,11180,0
|
|
20241101,144300,181248520,11180,11180,11180,11180,0
|
|
20241101,144200,181248520,11180,11180,11180,11180,0
|
|
20241101,144100,181248520,11180,11180,11180,11180,0
|
|
20241101,144000,181248520,11180,11180,11180,11180,3
|
|
20241101,143900,181214980,11180,11180,11180,11180,0
|
|
20241101,143800,181214980,11180,11180,11180,11180,0
|
|
20241101,143700,181214980,11180,11180,11180,11180,0
|
|
20241101,143600,181214980,11180,11180,11180,11180,0
|
|
20241101,143500,181214980,11180,11180,11180,11180,0
|
|
20241101,143400,181214980,11180,11170,11180,11170,43
|
|
20241101,143300,180734580,11170,11170,11170,11170,0
|
|
20241101,143200,180734580,11170,11170,11170,11170,2
|
|
20241101,143100,180712240,11160,11160,11160,11160,0
|
|
20241101,143000,180712240,11160,11160,11160,11160,0
|
|
20241101,142900,180712240,11160,11160,11160,11160,100
|
|
20241101,142800,179596240,11160,11160,11160,11160,1
|
|
20241101,142700,179585080,11170,11180,11180,11170,341
|
|
20241101,142600,175775580,11180,11180,11180,11180,100
|
|
20241101,142500,174657580,11180,11180,11180,11180,0
|
|
20241101,142400,174657580,11180,11180,11180,11180,0
|
|
20241101,142300,174657580,11180,11180,11180,11180,0
|
|
20241101,142200,174657580,11180,11180,11180,11180,0
|
|
20241101,142100,174657580,11180,11180,11180,11180,0
|
|
20241101,142000,174657580,11180,11180,11180,11180,0
|
|
20241101,141900,174657580,11180,11180,11180,11180,10
|
|
20241101,141800,174545780,11190,11190,11190,11190,0
|
|
20241101,141700,174545780,11190,11190,11190,11190,9
|
|
20241101,141600,174445070,11190,11190,11190,11190,0
|
|
20241101,141500,174445070,11190,11190,11190,11190,1
|
|
20241101,141400,174433880,11180,11180,11180,11180,0
|
|
20241101,141300,174433880,11180,11180,11180,11180,41
|
|
20241101,141200,173975500,11190,11190,11190,11190,8
|
|
20241101,141100,173885980,11190,11180,11190,11180,23
|
|
20241101,141000,173628710,11180,11180,11180,11180,0
|
|
20241101,140900,173628710,11180,11180,11180,11180,0
|
|
20241101,140800,173628710,11180,11180,11180,11180,0
|
|
20241101,140700,173628710,11180,11180,11180,11180,0
|
|
20241101,140600,173628710,11180,11180,11180,11180,1
|
|
20241101,140500,173617530,11180,11190,11190,11170,129
|
|
20241101,140400,172174720,11210,11210,11210,11210,2
|
|
20241101,140300,172152300,11200,11200,11200,11200,0
|
|
20241101,140200,172152300,11200,11200,11200,11200,9
|
|
20241101,140100,172051500,11200,11200,11200,11200,0
|
|
20241101,140000,172051500,11200,11200,11200,11200,8
|
|
20241101,135900,171961900,11200,11200,11200,11200,0
|
|
20241101,135800,171961900,11200,11200,11200,11200,0
|
|
20241101,135700,171961900,11200,11200,11200,11200,9
|
|
20241101,135600,171861100,11200,11200,11200,11200,0
|
|
20241101,135500,171861100,11200,11200,11200,11200,8
|
|
20241101,135400,171771500,11200,11200,11200,11200,0
|
|
20241101,135300,171771500,11200,11200,11200,11200,0
|
|
20241101,135200,171771500,11200,11200,11200,11200,9
|
|
20241101,135100,171670700,11200,11200,11200,11200,0
|
|
20241101,135000,171670700,11200,11200,11200,11200,9
|
|
20241101,134900,171569900,11200,11200,11200,11200,0
|
|
20241101,134800,171569900,11200,11200,11200,11200,8
|
|
20241101,134700,171480300,11200,11190,11200,11190,285
|
|
20241101,134600,168290800,11190,11190,11190,11190,0
|
|
20241101,134500,168290800,11190,11190,11190,11190,9
|
|
20241101,134400,168190090,11190,11190,11190,11190,0
|
|
20241101,134300,168190090,11190,11190,11190,11190,8
|
|
20241101,134200,168100570,11190,11190,11190,11190,0
|
|
20241101,134100,168100570,11190,11190,11190,11190,0
|
|
20241101,134000,168100570,11190,11190,11190,11190,208
|
|
20241101,133900,165773050,11190,11190,11190,11190,0
|
|
20241101,133800,165773050,11190,11190,11190,11190,9
|
|
20241101,133700,165672340,11190,11190,11190,11190,0
|
|
20241101,133600,165672340,11190,11190,11190,11190,0
|
|
20241101,133500,165672340,11190,11190,11190,11190,9
|
|
20241101,133400,165571630,11190,11190,11190,11190,0
|
|
20241101,133300,165571630,11190,11190,11190,11190,8
|
|
20241101,133200,165482110,11190,11190,11190,11190,0
|
|
20241101,133100,165482110,11190,11190,11190,11190,0
|
|
20241101,133000,165482110,11190,11190,11190,11190,1
|
|
20241101,132900,165470920,11170,11170,11170,11170,0
|
|
20241101,132800,165470920,11170,11170,11170,11170,0
|
|
20241101,132700,165470920,11170,11170,11170,11170,0
|
|
20241101,132600,165470920,11170,11170,11170,11170,0
|
|
20241101,132500,165470920,11170,11170,11170,11170,0
|
|
20241101,132400,165470920,11170,11170,11170,11170,0
|
|
20241101,132300,165470920,11170,11170,11170,11170,0
|
|
20241101,132200,165470920,11170,11170,11170,11170,0
|
|
20241101,132100,165470920,11170,11170,11170,11170,0
|
|
20241101,132000,165470920,11170,11180,11180,11170,2227
|
|
20241101,131900,140589510,11180,11190,11190,11180,4
|
|
20241101,131800,140544780,11200,11200,11200,11200,8
|
|
20241101,131700,140455180,11200,11200,11200,11200,0
|
|
20241101,131600,140455180,11200,11200,11200,11200,0
|
|
20241101,131500,140455180,11200,11190,11200,11190,29
|
|
20241101,131400,140130420,11180,11180,11180,11180,0
|
|
20241101,131300,140130420,11180,11180,11180,11180,0
|
|
20241101,131200,140130420,11180,11180,11180,11180,0
|
|
20241101,131100,140130420,11180,11180,11180,11180,0
|
|
20241101,131000,140130420,11180,11190,11190,11180,13
|
|
20241101,130900,139985060,11200,11190,11200,11190,17
|
|
20241101,130800,139794750,11180,11180,11180,11180,0
|
|
20241101,130700,139794750,11180,11180,11180,11180,0
|
|
20241101,130600,139794750,11180,11190,11200,11180,10
|
|
20241101,130500,139682790,11190,11200,11200,11190,152
|
|
20241101,130400,137981750,11210,11210,11210,11210,2
|
|
20241101,130300,137959330,11220,11220,11220,11220,8
|
|
20241101,130200,137869570,11220,11220,11220,11220,0
|
|
20241101,130100,137869570,11220,11220,11220,11220,8
|
|
20241101,130000,137779810,11220,11220,11220,11220,2
|
|
20241101,125900,137757370,11240,11240,11240,11240,0
|
|
20241101,125800,137757370,11240,11240,11240,11240,8
|
|
20241101,125700,137667450,11240,11240,11240,11240,0
|
|
20241101,125600,137667450,11240,11240,11240,11240,8
|
|
20241101,125500,137577530,11240,11240,11240,11240,0
|
|
20241101,125400,137577530,11240,11230,11240,11230,2
|
|
20241101,125300,137555060,11210,11210,11210,11210,8
|
|
20241101,125200,137465380,11210,11210,11210,11210,0
|
|
20241101,125100,137465380,11210,11210,11210,11210,0
|
|
20241101,125000,137465380,11210,11210,11210,11210,0
|
|
20241101,124900,137465380,11210,11210,11210,11210,0
|
|
20241101,124800,137465380,11210,11210,11210,11210,0
|
|
20241101,124700,137465380,11210,11210,11210,11210,8
|
|
20241101,124600,137375700,11210,11210,11210,11210,0
|
|
20241101,124500,137375700,11210,11210,11210,11210,8
|
|
20241101,124400,137286020,11210,11210,11210,11210,0
|
|
20241101,124300,137286020,11210,11210,11210,11210,1
|
|
20241101,124200,137274810,11210,11210,11210,11210,8
|
|
20241101,124100,137185130,11210,11200,11210,11200,19
|
|
20241101,124000,136972220,11180,11180,11180,11180,0
|
|
20241101,123900,136972220,11180,11180,11180,11180,0
|
|
20241101,123800,136972220,11180,11180,11180,11180,0
|
|
20241101,123700,136972220,11180,11180,11180,11180,0
|
|
20241101,123600,136972220,11180,11170,11180,11170,4
|
|
20241101,123500,136927520,11200,11180,11200,11180,266
|
|
20241101,123400,133953480,11180,11180,11180,11180,3
|
|
20241101,123300,133919940,11170,11180,11180,11170,9
|
|
20241101,123200,133819330,11180,11180,11180,11180,56
|
|
20241101,123100,133193250,11200,11200,11200,11200,0
|
|
20241101,123000,133193250,11200,11180,11200,11180,52
|
|
20241101,122900,132611010,11190,11190,11190,11190,0
|
|
20241101,122800,132611010,11190,11180,11190,11180,52
|
|
20241101,122700,132029570,11170,11200,11200,11170,381
|
|
20241101,122600,127762770,11210,11230,11250,11210,736
|
|
20241101,122500,119511890,11230,11230,11230,11230,0
|
|
20241101,122400,119511890,11230,11230,11240,11230,21
|
|
20241101,122300,119275910,11240,11230,11240,11230,8
|
|
20241101,122200,119186060,11220,11220,11220,11220,0
|
|
20241101,122100,119186060,11220,11200,11230,11200,712
|
|
20241101,122000,111209340,11180,11180,11180,11180,503
|
|
20241101,121900,105585800,11180,11180,11180,11180,100
|
|
20241101,121800,104467800,11180,11180,11180,11180,105
|
|
20241101,121700,103293900,11170,11170,11170,11170,0
|
|
20241101,121600,103293900,11170,11170,11170,11170,0
|
|
20241101,121500,103293900,11170,11170,11170,11170,0
|
|
20241101,121400,103293900,11170,11170,11170,11170,0
|
|
20241101,121300,103293900,11170,11170,11170,11170,0
|
|
20241101,121200,103293900,11170,11170,11170,11170,11
|
|
20241101,121100,103171030,11170,11170,11170,11170,0
|
|
20241101,121000,103171030,11170,11170,11170,11170,0
|
|
20241101,120900,103171030,11170,11170,11170,11170,0
|
|
20241101,120800,103171030,11170,11170,11170,11170,0
|
|
20241101,120700,103171030,11170,11170,11170,11170,0
|
|
20241101,120600,103171030,11170,11170,11170,11170,0
|
|
20241101,120500,103171030,11170,11170,11170,11170,0
|
|
20241101,120400,103171030,11170,11170,11170,11170,0
|
|
20241101,120300,103171030,11170,11170,11170,11170,0
|
|
20241101,120200,103171030,11170,11170,11170,11170,0
|
|
20241101,120100,103171030,11170,11170,11170,11170,0
|
|
20241101,120000,103171030,11170,11170,11170,11170,0
|
|
20241101,115900,103171030,11170,11170,11170,11170,0
|
|
20241101,115800,103171030,11170,11170,11170,11170,0
|
|
20241101,115700,103171030,11170,11170,11170,11170,0
|
|
20241101,115600,103171030,11170,11170,11170,11170,0
|
|
20241101,115500,103171030,11170,11170,11170,11170,0
|
|
20241101,115400,103171030,11170,11170,11170,11170,0
|
|
20241101,115300,103171030,11170,11170,11170,11170,0
|
|
20241101,115200,103171030,11170,11170,11170,11170,0
|
|
20241101,115100,103171030,11170,11170,11170,11170,0
|
|
20241101,115000,103171030,11170,11170,11170,11170,0
|
|
20241101,114900,103171030,11170,11170,11170,11170,9
|
|
20241101,114800,103070500,11180,11180,11180,11180,0
|
|
20241101,114700,103070500,11180,11180,11180,11180,8
|
|
20241101,114600,102981060,11180,11180,11180,11180,0
|
|
20241101,114500,102981060,11180,11180,11180,11180,0
|
|
20241101,114400,102981060,11180,11180,11180,11180,8
|
|
20241101,114300,102891620,11180,11190,11190,11180,53
|
|
20241101,114200,102299070,11200,11200,11200,11200,8
|
|
20241101,114100,102209470,11200,11200,11200,11200,0
|
|
20241101,114000,102209470,11200,11200,11200,11200,8
|
|
20241101,113900,102119870,11200,11220,11220,11200,1233
|
|
20241101,113800,88297600,11250,11230,11250,11230,35
|
|
20241101,113700,87904210,11230,11200,11230,11200,55
|
|
20241101,113600,87287730,11190,11190,11190,11190,0
|
|
20241101,113500,87287730,11190,11190,11190,11190,8
|
|
20241101,113400,87198210,11190,11190,11190,11190,0
|
|
20241101,113300,87198210,11190,11190,11190,11190,5
|
|
20241101,113200,87142260,11180,11180,11180,11180,0
|
|
20241101,113100,87142260,11180,11180,11180,11180,0
|
|
20241101,113000,87142260,11180,11180,11180,11180,0
|
|
20241101,112900,87142260,11180,11180,11180,11180,0
|
|
20241101,112800,87142260,11180,11180,11180,11180,0
|
|
20241101,112700,87142260,11180,11180,11180,11180,0
|
|
20241101,112600,87142260,11180,11180,11180,11180,0
|
|
20241101,112500,87142260,11180,11180,11180,11180,0
|
|
20241101,112400,87142260,11180,11180,11180,11180,0
|
|
20241101,112300,87142260,11180,11180,11180,11180,10
|
|
20241101,112200,87030460,11180,11180,11180,11180,0
|
|
20241101,112100,87030460,11180,11180,11180,11180,0
|
|
20241101,112000,87030460,11180,11180,11180,11180,25
|
|
20241101,111900,86750960,11180,11180,11180,11180,0
|
|
20241101,111800,86750960,11180,11180,11180,11180,8
|
|
20241101,111700,86661520,11180,11180,11180,11180,0
|
|
20241101,111600,86661520,11180,11180,11180,11180,0
|
|
20241101,111500,86661520,11180,11180,11180,11180,8
|
|
20241101,111400,86572080,11180,11180,11180,11180,0
|
|
20241101,111300,86572080,11180,11180,11180,11180,9
|
|
20241101,111200,86471460,11180,11190,11190,11180,2
|
|
20241101,111100,86449090,11190,11190,11190,11190,8
|
|
20241101,111000,86359570,11200,11200,11200,11200,1
|
|
20241101,110900,86348370,11200,11200,11200,11200,2
|
|
20241101,110800,86325970,11180,11210,11210,11180,752
|
|
20241101,110700,77914790,11210,11210,11210,11210,0
|
|
20241101,110600,77914790,11210,11210,11210,11210,8
|
|
20241101,110500,77825110,11210,11210,11210,11210,0
|
|
20241101,110400,77825110,11210,11210,11210,11210,0
|
|
20241101,110300,77825110,11210,11210,11210,11210,8
|
|
20241101,110200,77735430,11210,11210,11210,11210,3
|
|
20241101,110100,77701800,11190,11190,11190,11190,0
|
|
20241101,110000,77701800,11190,11190,11190,11190,0
|
|
20241101,105900,77701800,11190,11190,11190,11190,0
|
|
20241101,105800,77701800,11190,11190,11190,11190,0
|
|
20241101,105700,77701800,11190,11190,11190,11190,0
|
|
20241101,105600,77701800,11190,11210,11210,11190,12
|
|
20241101,105500,77567340,11210,11210,11210,11210,0
|
|
20241101,105400,77567340,11210,11210,11210,11210,8
|
|
20241101,105300,77477660,11210,11210,11210,11210,0
|
|
20241101,105200,77477660,11210,11210,11210,11210,0
|
|
20241101,105100,77477660,11210,11210,11210,11210,8
|
|
20241101,105000,77387980,11210,11210,11210,11210,0
|
|
20241101,104900,77387980,11210,11210,11210,11210,8
|
|
20241101,104800,77298300,11200,11200,11200,11200,1000
|
|
20241101,104700,66098300,11200,11200,11200,11200,0
|
|
20241101,104600,66098300,11200,11200,11200,11200,8
|
|
20241101,104500,66008700,11200,11200,11200,11200,0
|
|
20241101,104400,66008700,11200,11200,11200,11200,8
|
|
20241101,104300,65919100,11200,11200,11200,11200,0
|
|
20241101,104200,65919100,11200,11200,11200,11200,8
|
|
20241101,104100,65829500,11200,11200,11200,11200,0
|
|
20241101,104000,65829500,11200,11200,11200,11200,0
|
|
20241101,103900,65829500,11200,11200,11200,11200,8
|
|
20241101,103800,65739900,11200,11200,11200,11200,0
|
|
20241101,103700,65739900,11200,11200,11200,11200,8
|
|
20241101,103600,65650300,11200,11200,11200,11200,0
|
|
20241101,103500,65650300,11200,11200,11200,11200,0
|
|
20241101,103400,65650300,11200,11210,11210,11200,208
|
|
20241101,103300,63320620,11210,11210,11210,11210,0
|
|
20241101,103200,63320620,11210,11210,11210,11210,8
|
|
20241101,103100,63230940,11210,11210,11210,11210,0
|
|
20241101,103000,63230940,11210,11210,11210,11210,8
|
|
20241101,102900,63141260,11210,11210,11210,11210,0
|
|
20241101,102800,63141260,11210,11210,11210,11210,0
|
|
20241101,102700,63141260,11210,11210,11210,11210,0
|
|
20241101,102600,63141260,11210,11210,11210,11210,0
|
|
20241101,102500,63141260,11210,11210,11210,11210,0
|
|
20241101,102400,63141260,11210,11210,11210,11210,0
|
|
20241101,102300,63141260,11210,11210,11210,11210,0
|
|
20241101,102200,63141260,11210,11210,11210,11210,0
|
|
20241101,102100,63141260,11210,11210,11210,11210,0
|
|
20241101,102000,63141260,11210,11220,11260,11210,1187
|
|
20241101,101900,49823670,11220,11220,11220,11220,5
|
|
20241101,101800,49767570,11200,11200,11200,11200,0
|
|
20241101,101700,49767570,11200,11190,11200,11190,409
|
|
20241101,101600,45186780,11200,11200,11200,11200,0
|
|
20241101,101500,45186780,11200,11200,11200,11200,0
|
|
20241101,101400,45186780,11200,11200,11200,11200,0
|
|
20241101,101300,45186780,11200,11200,11200,11200,0
|
|
20241101,101200,45186780,11200,11200,11200,11200,0
|
|
20241101,101100,45186780,11200,11200,11200,11200,0
|
|
20241101,101000,45186780,11200,11200,11200,11200,9
|
|
20241101,100900,45085980,11210,11210,11210,11210,0
|
|
20241101,100800,45085980,11210,11210,11210,11210,0
|
|
20241101,100700,45085980,11210,11210,11210,11210,1
|
|
20241101,100600,45074770,11200,11200,11200,11200,0
|
|
20241101,100500,45074770,11200,11200,11200,11200,0
|
|
20241101,100400,45074770,11200,11200,11200,11200,0
|
|
20241101,100300,45074770,11200,11200,11200,11200,0
|
|
20241101,100200,45074770,11200,11200,11200,11200,3
|
|
20241101,100100,45041170,11210,11210,11210,11210,0
|
|
20241101,100000,45041170,11210,11210,11210,11210,1
|
|
20241101,095900,45029960,11210,11210,11210,11210,16
|
|
20241101,095800,44850600,11220,11220,11220,11220,5
|
|
20241101,095700,44794500,11220,11220,11220,11220,0
|
|
20241101,095600,44794500,11220,11220,11220,11220,0
|
|
20241101,095500,44794500,11220,11220,11220,11220,0
|
|
20241101,095400,44794500,11220,11220,11220,11220,0
|
|
20241101,095300,44794500,11220,11220,11220,11220,0
|
|
20241101,095200,44794500,11220,11220,11220,11220,0
|
|
20241101,095100,44794500,11220,11220,11220,11220,0
|
|
20241101,095000,44794500,11220,11220,11220,11220,0
|
|
20241101,094900,44794500,11220,11220,11220,11220,0
|
|
20241101,094800,44794500,11220,11220,11220,11220,0
|
|
20241101,094700,44794500,11220,11220,11220,11220,0
|
|
20241101,094600,44794500,11220,11220,11220,11220,0
|
|
20241101,094500,44794500,11220,11220,11220,11220,2
|
|
20241101,094400,44772060,11200,11200,11200,11200,0
|
|
20241101,094300,44772060,11200,11200,11200,11200,105
|
|
20241101,094200,43596060,11220,11220,11220,11220,2
|
|
20241101,094100,43573620,11200,11200,11200,11200,404
|
|
20241101,094000,39048820,11200,11200,11200,11200,0
|
|
20241101,093900,39048820,11200,11200,11200,11200,0
|
|
20241101,093800,39048820,11200,11200,11200,11200,1
|
|
20241101,093700,39037620,11190,11190,11190,11190,0
|
|
20241101,093600,39037620,11190,11190,11190,11190,0
|
|
20241101,093500,39037620,11190,11190,11190,11190,0
|
|
20241101,093400,39037620,11190,11190,11190,11190,0
|
|
20241101,093300,39037620,11190,11190,11190,11190,5
|
|
20241101,093200,38981670,11190,11190,11190,11190,0
|
|
20241101,093100,38981670,11190,11190,11190,11190,0
|
|
20241101,093000,38981670,11190,11190,11190,11190,1
|
|
20241101,092900,38970480,11170,11180,11180,11170,367
|
|
20241101,092800,34867640,11180,11210,11210,11180,2474
|
|
20241101,092700,7196400,11220,11220,11220,11220,20
|
|
20241101,092600,6972000,11220,11220,11220,11220,0
|
|
20241101,092500,6972000,11220,11220,11220,11220,0
|
|
20241101,092400,6972000,11220,11220,11220,11220,0
|
|
20241101,092300,6972000,11220,11220,11220,11220,0
|
|
20241101,092200,6972000,11220,11220,11220,11220,0
|
|
20241101,092100,6972000,11220,11220,11220,11220,0
|
|
20241101,092000,6972000,11220,11220,11220,11220,0
|
|
20241101,091900,6972000,11220,11220,11220,11220,0
|
|
20241101,091800,6972000,11220,11220,11220,11220,0
|
|
20241101,091700,6972000,11220,11220,11220,11220,0
|
|
20241101,091600,6972000,11220,11220,11220,11220,0
|
|
20241101,091500,6972000,11220,11220,11220,11220,0
|
|
20241101,091400,6972000,11220,11220,11220,11220,0
|
|
20241101,091300,6972000,11220,11220,11220,11220,0
|
|
20241101,091200,6972000,11220,11210,11220,11210,386
|
|
20241101,091100,2644820,11180,11180,11180,11180,0
|
|
20241101,091000,2644820,11180,11180,11180,11180,0
|
|
20241101,090900,2644820,11180,11180,11180,11180,0
|
|
20241101,090800,2644820,11180,11180,11180,11180,0
|
|
20241101,090700,2644820,11180,11200,11200,11180,155
|
|
20241101,090600,910310,11220,11220,11220,11220,1
|
|
20241101,090500,899090,11200,11200,11200,11200,0
|
|
20241101,090400,899090,11200,11200,11200,11200,0
|
|
20241101,090300,899090,11200,11200,11200,11200,1
|
|
20241101,090200,887890,11230,11230,11230,11230,1
|
|
20241101,090100,876660,11210,11230,11230,11210,33
|
|
20241101,090000,506430,11230,11270,11270,11230,43
|