702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,203900,262568130,11780,11780,11780,11780,365
|
|
20241101,203800,262568130,11780,11780,11780,11780,0
|
|
20241101,203700,262568130,11780,11780,11780,11780,0
|
|
20241101,203600,262568130,11780,11780,11780,11780,0
|
|
20241101,203500,262568130,11780,11780,11780,11780,0
|
|
20241101,203400,262568130,11780,11780,11780,11780,0
|
|
20241101,203300,262568130,11780,11780,11780,11780,0
|
|
20241101,203200,262568130,11780,11780,11780,11780,0
|
|
20241101,203100,262568130,11780,11780,11780,11780,0
|
|
20241101,203000,262568130,11780,11780,11780,11780,0
|
|
20241101,202900,262568130,11780,11780,11780,11780,0
|
|
20241101,202800,262568130,11780,11780,11780,11780,0
|
|
20241101,202700,262568130,11780,11780,11780,11780,0
|
|
20241101,202600,262568130,11780,11780,11780,11780,0
|
|
20241101,202500,262568130,11780,11780,11780,11780,0
|
|
20241101,202400,262568130,11780,11780,11780,11780,0
|
|
20241101,202300,262568130,11780,11780,11780,11780,0
|
|
20241101,202200,262568130,11780,11780,11780,11780,0
|
|
20241101,202100,262568130,11780,11780,11780,11780,0
|
|
20241101,202000,262568130,11780,11780,11780,11780,0
|
|
20241101,201900,262568130,11780,11780,11780,11780,0
|
|
20241101,201800,262568130,11780,11780,11780,11780,0
|
|
20241101,201700,262568130,11780,11780,11780,11780,0
|
|
20241101,201600,262568130,11780,11780,11780,11780,0
|
|
20241101,201500,262568130,11780,11780,11780,11780,0
|
|
20241101,201400,262568130,11780,11780,11780,11780,0
|
|
20241101,201300,262568130,11780,11780,11780,11780,0
|
|
20241101,201200,262568130,11780,11780,11780,11780,0
|
|
20241101,201100,262568130,11780,11780,11780,11780,0
|
|
20241101,201000,262568130,11780,11780,11780,11780,0
|
|
20241101,200900,262568130,11780,11780,11780,11780,365
|
|
20241101,200800,262568130,11780,11780,11780,11780,0
|
|
20241101,200700,262568130,11780,11780,11780,11780,0
|
|
20241101,200600,262568130,11780,11780,11780,11780,0
|
|
20241101,200500,262568130,11780,11780,11780,11780,0
|
|
20241101,200400,262568130,11780,11780,11780,11780,0
|
|
20241101,200300,262568130,11780,11780,11780,11780,0
|
|
20241101,200200,262568130,11780,11780,11780,11780,0
|
|
20241101,200100,262568130,11780,11780,11780,11780,0
|
|
20241101,200000,262568130,11780,11780,11780,11780,0
|
|
20241101,195900,262568130,11780,11780,11780,11780,0
|
|
20241101,195800,262568130,11780,11780,11780,11780,0
|
|
20241101,195700,262568130,11780,11780,11780,11780,0
|
|
20241101,195600,262568130,11780,11780,11780,11780,0
|
|
20241101,195500,262568130,11780,11780,11780,11780,0
|
|
20241101,195400,262568130,11780,11780,11780,11780,0
|
|
20241101,195300,262568130,11780,11780,11780,11780,0
|
|
20241101,195200,262568130,11780,11780,11780,11780,0
|
|
20241101,195100,262568130,11780,11780,11780,11780,0
|
|
20241101,195000,262568130,11780,11780,11780,11780,0
|
|
20241101,194900,262568130,11780,11780,11780,11780,0
|
|
20241101,194800,262568130,11780,11780,11780,11780,0
|
|
20241101,194700,262568130,11780,11780,11780,11780,0
|
|
20241101,194600,262568130,11780,11780,11780,11780,0
|
|
20241101,194500,262568130,11780,11780,11780,11780,0
|
|
20241101,194400,262568130,11780,11780,11780,11780,0
|
|
20241101,194300,262568130,11780,11780,11780,11780,0
|
|
20241101,194200,262568130,11780,11780,11780,11780,0
|
|
20241101,194100,262568130,11780,11780,11780,11780,0
|
|
20241101,194000,262568130,11780,11780,11780,11780,0
|
|
20241101,193900,262568130,11780,11780,11780,11780,365
|
|
20241101,193800,262568130,11780,11780,11780,11780,0
|
|
20241101,193700,262568130,11780,11780,11780,11780,0
|
|
20241101,193600,262568130,11780,11780,11780,11780,0
|
|
20241101,193500,262568130,11780,11780,11780,11780,0
|
|
20241101,193400,262568130,11780,11780,11780,11780,0
|
|
20241101,193300,262568130,11780,11780,11780,11780,0
|
|
20241101,193200,262568130,11780,11780,11780,11780,0
|
|
20241101,193100,262568130,11780,11780,11780,11780,0
|
|
20241101,193000,262568130,11780,11780,11780,11780,0
|
|
20241101,192900,262568130,11780,11780,11780,11780,0
|
|
20241101,192800,262568130,11780,11780,11780,11780,0
|
|
20241101,192700,262568130,11780,11780,11780,11780,0
|
|
20241101,192600,262568130,11780,11780,11780,11780,0
|
|
20241101,192500,262568130,11780,11780,11780,11780,0
|
|
20241101,192400,262568130,11780,11780,11780,11780,0
|
|
20241101,192300,262568130,11780,11780,11780,11780,0
|
|
20241101,192200,262568130,11780,11780,11780,11780,0
|
|
20241101,192100,262568130,11780,11780,11780,11780,0
|
|
20241101,192000,262568130,11780,11780,11780,11780,0
|
|
20241101,191900,262568130,11780,11780,11780,11780,0
|
|
20241101,191800,262568130,11780,11780,11780,11780,0
|
|
20241101,191700,262568130,11780,11780,11780,11780,0
|
|
20241101,191600,262568130,11780,11780,11780,11780,0
|
|
20241101,191500,262568130,11780,11780,11780,11780,0
|
|
20241101,191400,262568130,11780,11780,11780,11780,0
|
|
20241101,191300,262568130,11780,11780,11780,11780,0
|
|
20241101,191200,262568130,11780,11780,11780,11780,0
|
|
20241101,191100,262568130,11780,11780,11780,11780,0
|
|
20241101,191000,262568130,11780,11780,11780,11780,0
|
|
20241101,190900,262568130,11780,11780,11780,11780,365
|
|
20241101,190800,262568130,11780,11780,11780,11780,0
|
|
20241101,190700,262568130,11780,11780,11780,11780,0
|
|
20241101,190600,262568130,11780,11780,11780,11780,0
|
|
20241101,190500,262568130,11780,11780,11780,11780,0
|
|
20241101,190400,262568130,11780,11780,11780,11780,0
|
|
20241101,190300,262568130,11780,11780,11780,11780,0
|
|
20241101,190200,262568130,11780,11780,11780,11780,0
|
|
20241101,190100,262568130,11780,11780,11780,11780,0
|
|
20241101,190000,262568130,11780,11780,11780,11780,0
|
|
20241101,185900,262568130,11780,11780,11780,11780,0
|
|
20241101,185800,262568130,11780,11780,11780,11780,0
|
|
20241101,185700,262568130,11780,11780,11780,11780,0
|
|
20241101,185600,262568130,11780,11780,11780,11780,0
|
|
20241101,185500,262568130,11780,11780,11780,11780,0
|
|
20241101,185400,262568130,11780,11780,11780,11780,0
|
|
20241101,185300,262568130,11780,11780,11780,11780,0
|
|
20241101,185200,262568130,11780,11780,11780,11780,0
|
|
20241101,185100,262568130,11780,11780,11780,11780,0
|
|
20241101,185000,262568130,11780,11780,11780,11780,0
|
|
20241101,184900,262568130,11780,11780,11780,11780,0
|
|
20241101,184800,262568130,11780,11780,11780,11780,0
|
|
20241101,184700,262568130,11780,11780,11780,11780,0
|
|
20241101,184600,262568130,11780,11780,11780,11780,0
|
|
20241101,184500,262568130,11780,11780,11780,11780,0
|
|
20241101,184400,262568130,11780,11780,11780,11780,0
|
|
20241101,184300,262568130,11780,11780,11780,11780,0
|
|
20241101,184200,262568130,11780,11780,11780,11780,0
|
|
20241101,184100,262568130,11780,11780,11780,11780,0
|
|
20241101,184000,262568130,11780,11780,11780,11780,0
|
|
20241101,183900,262568130,11780,11780,11780,11780,365
|
|
20241101,183800,262568130,11780,11780,11780,11780,0
|
|
20241101,183700,262568130,11780,11780,11780,11780,0
|
|
20241101,183600,262568130,11780,11780,11780,11780,0
|
|
20241101,183500,262568130,11780,11780,11780,11780,0
|
|
20241101,183400,262568130,11780,11780,11780,11780,0
|
|
20241101,183300,262568130,11780,11780,11780,11780,0
|
|
20241101,183200,262568130,11780,11780,11780,11780,0
|
|
20241101,183100,262568130,11780,11780,11780,11780,0
|
|
20241101,183000,262568130,11780,11780,11780,11780,0
|
|
20241101,182900,262568130,11780,11780,11780,11780,0
|
|
20241101,182800,262568130,11780,11780,11780,11780,0
|
|
20241101,182700,262568130,11780,11780,11780,11780,0
|
|
20241101,182600,262568130,11780,11780,11780,11780,0
|
|
20241101,182500,262568130,11780,11780,11780,11780,0
|
|
20241101,182400,262568130,11780,11780,11780,11780,0
|
|
20241101,182300,262568130,11780,11780,11780,11780,0
|
|
20241101,182200,262568130,11780,11780,11780,11780,0
|
|
20241101,182100,262568130,11780,11780,11780,11780,0
|
|
20241101,182000,262568130,11780,11780,11780,11780,0
|
|
20241101,181900,262568130,11780,11780,11780,11780,0
|
|
20241101,181800,262568130,11780,11780,11780,11780,0
|
|
20241101,181700,262568130,11780,11780,11780,11780,0
|
|
20241101,181600,262568130,11780,11780,11780,11780,0
|
|
20241101,181500,262568130,11780,11780,11780,11780,0
|
|
20241101,181400,262568130,11780,11780,11780,11780,0
|
|
20241101,181300,262568130,11780,11780,11780,11780,0
|
|
20241101,181200,262568130,11780,11780,11780,11780,0
|
|
20241101,181100,262568130,11780,11780,11780,11780,0
|
|
20241101,181000,262568130,11780,11780,11780,11780,0
|
|
20241101,180900,262568130,11780,11780,11780,11780,365
|
|
20241101,180800,262568130,11780,11780,11780,11780,0
|
|
20241101,180700,262568130,11780,11780,11780,11780,0
|
|
20241101,180600,262568130,11780,11780,11780,11780,0
|
|
20241101,180500,262568130,11780,11780,11780,11780,0
|
|
20241101,180400,262568130,11780,11780,11780,11780,0
|
|
20241101,180300,262568130,11780,11780,11780,11780,0
|
|
20241101,180200,262568130,11780,11780,11780,11780,0
|
|
20241101,180100,262568130,11780,11780,11780,11780,0
|
|
20241101,180000,262568130,11780,11780,11780,11780,0
|
|
20241101,175900,262568130,11780,11780,11780,11780,0
|
|
20241101,175800,262568130,11780,11780,11780,11780,0
|
|
20241101,175700,262568130,11780,11780,11780,11780,0
|
|
20241101,175600,262568130,11780,11780,11780,11780,0
|
|
20241101,175500,262568130,11780,11780,11780,11780,0
|
|
20241101,175400,262568130,11780,11780,11780,11780,0
|
|
20241101,175300,262568130,11780,11780,11780,11780,0
|
|
20241101,175200,262568130,11780,11780,11780,11780,0
|
|
20241101,175100,262568130,11780,11780,11780,11780,0
|
|
20241101,175000,262568130,11780,11780,11780,11780,0
|
|
20241101,174900,262568130,11780,11780,11780,11780,0
|
|
20241101,174800,262568130,11780,11780,11780,11780,0
|
|
20241101,174700,262568130,11780,11780,11780,11780,0
|
|
20241101,174600,262568130,11780,11780,11780,11780,0
|
|
20241101,174500,262568130,11780,11780,11780,11780,0
|
|
20241101,174400,262568130,11780,11780,11780,11780,0
|
|
20241101,174300,262568130,11780,11780,11780,11780,0
|
|
20241101,174200,262568130,11780,11780,11780,11780,0
|
|
20241101,174100,262568130,11780,11780,11780,11780,0
|
|
20241101,174000,262568130,11780,11780,11780,11780,0
|
|
20241101,173900,262568130,11780,11780,11780,11780,365
|
|
20241101,173800,262568130,11780,11780,11780,11780,0
|
|
20241101,173700,262568130,11780,11780,11780,11780,0
|
|
20241101,173600,262568130,11780,11780,11780,11780,0
|
|
20241101,173500,262568130,11780,11780,11780,11780,0
|
|
20241101,173400,262568130,11780,11780,11780,11780,0
|
|
20241101,173300,262568130,11780,11780,11780,11780,0
|
|
20241101,173200,262568130,11780,11780,11780,11780,0
|
|
20241101,173100,262568130,11780,11780,11780,11780,0
|
|
20241101,173000,262568130,11780,11780,11780,11780,0
|
|
20241101,172900,262568130,11780,11780,11780,11780,0
|
|
20241101,172800,262568130,11780,11780,11780,11780,0
|
|
20241101,172700,262568130,11780,11780,11780,11780,0
|
|
20241101,172600,262568130,11780,11780,11780,11780,0
|
|
20241101,172500,262568130,11780,11780,11780,11780,0
|
|
20241101,172400,262568130,11780,11780,11780,11780,0
|
|
20241101,172300,262568130,11780,11780,11780,11780,0
|
|
20241101,172200,262568130,11780,11780,11780,11780,0
|
|
20241101,172100,262568130,11780,11780,11780,11780,0
|
|
20241101,172000,262568130,11780,11780,11780,11780,0
|
|
20241101,171900,262568130,11780,11780,11780,11780,0
|
|
20241101,171800,262568130,11780,11780,11780,11780,0
|
|
20241101,171700,262568130,11780,11780,11780,11780,0
|
|
20241101,171600,262568130,11780,11780,11780,11780,0
|
|
20241101,171500,262568130,11780,11780,11780,11780,0
|
|
20241101,171400,262568130,11780,11780,11780,11780,0
|
|
20241101,171300,262568130,11780,11780,11780,11780,0
|
|
20241101,171200,262568130,11780,11780,11780,11780,0
|
|
20241101,171100,262568130,11780,11780,11780,11780,0
|
|
20241101,171000,262568130,11780,11780,11780,11780,0
|
|
20241101,170900,262568130,11780,11780,11780,11780,365
|
|
20241101,170800,262568130,11780,11780,11780,11780,0
|
|
20241101,170700,262568130,11780,11780,11780,11780,0
|
|
20241101,170600,262568130,11780,11780,11780,11780,0
|
|
20241101,170500,262568130,11780,11780,11780,11780,0
|
|
20241101,170400,262568130,11780,11780,11780,11780,0
|
|
20241101,170300,262568130,11780,11780,11780,11780,0
|
|
20241101,170200,262568130,11780,11780,11780,11780,0
|
|
20241101,170100,262568130,11780,11780,11780,11780,0
|
|
20241101,170000,262568130,11780,11780,11780,11780,0
|
|
20241101,165900,262568130,11780,11780,11780,11780,0
|
|
20241101,165800,262568130,11780,11780,11780,11780,0
|
|
20241101,165700,262568130,11780,11780,11780,11780,0
|
|
20241101,165600,262568130,11780,11780,11780,11780,0
|
|
20241101,165500,262568130,11780,11780,11780,11780,0
|
|
20241101,165400,262568130,11780,11780,11780,11780,0
|
|
20241101,165300,262568130,11780,11780,11780,11780,0
|
|
20241101,165200,262568130,11780,11780,11780,11780,0
|
|
20241101,165100,262568130,11780,11780,11780,11780,0
|
|
20241101,165000,262568130,11780,11780,11780,11780,0
|
|
20241101,164900,262568130,11780,11780,11780,11780,0
|
|
20241101,164800,262568130,11780,11780,11780,11780,0
|
|
20241101,164700,262568130,11780,11780,11780,11780,0
|
|
20241101,164600,262568130,11780,11780,11780,11780,0
|
|
20241101,164500,262568130,11780,11780,11780,11780,0
|
|
20241101,164400,262568130,11780,11780,11780,11780,0
|
|
20241101,164300,262568130,11780,11780,11780,11780,0
|
|
20241101,164200,262568130,11780,11780,11780,11780,0
|
|
20241101,164100,262568130,11780,11780,11780,11780,0
|
|
20241101,164000,262568130,11780,11780,11780,11780,0
|
|
20241101,163900,262568130,11780,11780,11780,11780,365
|
|
20241101,163800,262568130,11780,11780,11780,11780,0
|
|
20241101,163700,262568130,11780,11780,11780,11780,0
|
|
20241101,163600,262568130,11780,11780,11780,11780,0
|
|
20241101,163500,262568130,11780,11780,11780,11780,0
|
|
20241101,163400,262568130,11780,11780,11780,11780,0
|
|
20241101,163300,262568130,11780,11780,11780,11780,0
|
|
20241101,163200,262568130,11780,11780,11780,11780,0
|
|
20241101,163100,262568130,11780,11780,11780,11780,0
|
|
20241101,163000,262568130,11780,11780,11780,11780,0
|
|
20241101,162900,262568130,11780,11780,11780,11780,0
|
|
20241101,162800,262568130,11780,11780,11780,11780,0
|
|
20241101,162700,262568130,11780,11780,11780,11780,0
|
|
20241101,162600,262568130,11780,11780,11780,11780,0
|
|
20241101,162500,262568130,11780,11780,11780,11780,0
|
|
20241101,162400,262568130,11780,11780,11780,11780,0
|
|
20241101,162300,262568130,11780,11780,11780,11780,0
|
|
20241101,162200,262568130,11780,11780,11780,11780,0
|
|
20241101,162100,262568130,11780,11780,11780,11780,0
|
|
20241101,162000,262568130,11780,11780,11780,11780,0
|
|
20241101,161900,262568130,11780,11780,11780,11780,0
|
|
20241101,161800,262568130,11780,11780,11780,11780,0
|
|
20241101,161700,262568130,11780,11780,11780,11780,0
|
|
20241101,161600,262568130,11780,11780,11780,11780,0
|
|
20241101,161500,262568130,11780,11780,11780,11780,0
|
|
20241101,161400,262568130,11780,11780,11780,11780,0
|
|
20241101,161300,262568130,11780,11780,11780,11780,0
|
|
20241101,161200,262568130,11780,11780,11780,11780,0
|
|
20241101,161100,262568130,11780,11780,11780,11780,0
|
|
20241101,161000,262568130,11780,11780,11780,11780,0
|
|
20241101,160900,262568130,11780,11780,11780,11780,365
|
|
20241101,160800,262568130,11780,11780,11780,11780,0
|
|
20241101,160700,262568130,11780,11780,11780,11780,0
|
|
20241101,160600,262568130,11780,11780,11780,11780,0
|
|
20241101,160500,262568130,11780,11780,11780,11780,0
|
|
20241101,160400,262568130,11780,11780,11780,11780,0
|
|
20241101,160300,262568130,11780,11780,11780,11780,0
|
|
20241101,160200,262568130,11780,11780,11780,11780,0
|
|
20241101,160100,262568130,11780,11780,11780,11780,0
|
|
20241101,160000,262568130,11780,11780,11780,11780,0
|
|
20241101,155900,262568130,11780,11780,11780,11780,0
|
|
20241101,155800,262568130,11780,11780,11780,11780,0
|
|
20241101,155700,262568130,11780,11780,11780,11780,0
|
|
20241101,155600,262568130,11780,11780,11780,11780,0
|
|
20241101,155500,262568130,11780,11780,11780,11780,0
|
|
20241101,155400,262568130,11780,11780,11780,11780,0
|
|
20241101,155300,262568130,11780,11780,11780,11780,0
|
|
20241101,155200,262568130,11780,11780,11780,11780,0
|
|
20241101,155100,262568130,11780,11780,11780,11780,0
|
|
20241101,155000,262568130,11780,11780,11780,11780,0
|
|
20241101,154900,262568130,11780,11780,11780,11780,0
|
|
20241101,154800,262568130,11780,11780,11780,11780,0
|
|
20241101,154700,262568130,11780,11780,11780,11780,0
|
|
20241101,154600,262568130,11780,11780,11780,11780,0
|
|
20241101,154500,262568130,11780,11780,11780,11780,0
|
|
20241101,154400,262568130,11780,11780,11780,11780,0
|
|
20241101,154300,262568130,11780,11780,11780,11780,0
|
|
20241101,154200,262568130,11780,11780,11780,11780,0
|
|
20241101,154100,262568130,11780,11780,11780,11780,0
|
|
20241101,154000,262568130,11780,11780,11780,11780,0
|
|
20241101,153900,262568130,11780,11780,11780,11780,365
|
|
20241101,153800,262568130,11780,11780,11780,11780,0
|
|
20241101,153700,262568130,11780,11780,11780,11780,0
|
|
20241101,153600,262568130,11780,11780,11780,11780,0
|
|
20241101,153500,262568130,11780,11780,11780,11780,0
|
|
20241101,153400,262568130,11780,11780,11780,11780,0
|
|
20241101,153300,262568130,11780,11780,11780,11780,0
|
|
20241101,153200,262568130,11780,11780,11780,11780,0
|
|
20241101,153100,262568130,11780,11780,11780,11780,0
|
|
20241101,153000,262568130,11780,11780,11780,11780,365
|
|
20241101,152900,258268430,11880,11880,11880,11880,0
|
|
20241101,152800,258268430,11880,11880,11880,11880,0
|
|
20241101,152700,258268430,11880,11880,11880,11880,0
|
|
20241101,152600,258268430,11880,11880,11880,11880,0
|
|
20241101,152500,258268430,11880,11880,11880,11880,0
|
|
20241101,152400,258268430,11880,11880,11880,11880,0
|
|
20241101,152300,258268430,11880,11880,11880,11880,0
|
|
20241101,152200,258268430,11880,11880,11880,11880,0
|
|
20241101,152100,258268430,11880,11880,11880,11880,0
|
|
20241101,152000,258268430,11880,11880,11880,11880,0
|
|
20241101,151900,258268430,11880,11880,11880,11880,95
|
|
20241101,151800,257139830,11780,11790,11790,11780,145
|
|
20241101,151700,255431710,11790,11790,11790,11790,8
|
|
20241101,151600,255337390,11780,11780,11780,11780,0
|
|
20241101,151500,255337390,11780,11780,11780,11780,9
|
|
20241101,151400,255231370,11790,11790,11790,11790,42
|
|
20241101,151300,254736190,11920,11920,11920,11920,0
|
|
20241101,151200,254736190,11920,11920,11920,11920,0
|
|
20241101,151100,254736190,11920,11920,11920,11920,2
|
|
20241101,151000,254712350,11920,11780,11920,11780,283
|
|
20241101,150900,251362140,11790,11790,11790,11790,18
|
|
20241101,150800,251149920,11780,11780,11780,11780,112
|
|
20241101,150700,249830560,11790,11790,11790,11790,1
|
|
20241101,150600,249818770,11790,11790,11790,11790,2
|
|
20241101,150500,249795190,11780,11780,11780,11780,50
|
|
20241101,150400,249206190,11780,11780,11780,11780,8
|
|
20241101,150300,249111950,11780,11780,11780,11780,0
|
|
20241101,150200,249111950,11780,11780,11780,11780,10
|
|
20241101,150100,248994150,11780,11780,11780,11780,24
|
|
20241101,150000,248711430,11780,11780,11780,11780,0
|
|
20241101,145900,248711430,11780,11780,11780,11780,0
|
|
20241101,145800,248711430,11780,11780,11780,11780,0
|
|
20241101,145700,248711430,11780,11780,11780,11780,0
|
|
20241101,145600,248711430,11780,11780,11780,11780,10
|
|
20241101,145500,248593630,11790,11780,11790,11780,11
|
|
20241101,145400,248463990,11790,11790,11790,11790,5
|
|
20241101,145300,248405040,11790,11790,11790,11790,77
|
|
20241101,145200,247497210,11780,11780,11780,11780,0
|
|
20241101,145100,247497210,11780,11860,11860,11780,10
|
|
20241101,145000,247379170,11860,11860,11860,11860,7
|
|
20241101,144900,247296150,11860,11860,11860,11860,0
|
|
20241101,144800,247296150,11860,11860,11860,11860,0
|
|
20241101,144700,247296150,11860,11780,11860,11780,47
|
|
20241101,144600,246739530,11780,11780,11780,11780,0
|
|
20241101,144500,246739530,11780,11780,11780,11780,0
|
|
20241101,144400,246739530,11780,11780,11780,11780,7
|
|
20241101,144300,246657070,11780,11780,11780,11780,0
|
|
20241101,144200,246657070,11780,11780,11780,11780,0
|
|
20241101,144100,246657070,11780,11790,11790,11780,11
|
|
20241101,144000,246527470,11800,11800,11800,11800,0
|
|
20241101,143900,246527470,11800,11800,11800,11800,50
|
|
20241101,143800,245937470,11810,11810,11810,11810,0
|
|
20241101,143700,245937470,11810,11810,11810,11810,0
|
|
20241101,143600,245937470,11810,11810,11810,11810,27
|
|
20241101,143500,245618600,11810,11810,11810,11810,0
|
|
20241101,143400,245618600,11810,11810,11810,11810,0
|
|
20241101,143300,245618600,11810,11810,11810,11810,0
|
|
20241101,143200,245618600,11810,11810,11810,11810,1
|
|
20241101,143100,245606790,11810,11810,11810,11810,10
|
|
20241101,143000,245488690,11880,11880,11880,11880,1
|
|
20241101,142900,245476810,11800,11800,11800,11800,0
|
|
20241101,142800,245476810,11800,11800,11800,11800,3
|
|
20241101,142700,245441410,11800,11800,11800,11800,0
|
|
20241101,142600,245441410,11800,11800,11800,11800,0
|
|
20241101,142500,245441410,11800,11800,11800,11800,17
|
|
20241101,142400,245240810,11800,11800,11800,11800,0
|
|
20241101,142300,245240810,11800,11800,11800,11800,0
|
|
20241101,142200,245240810,11800,11800,11800,11800,0
|
|
20241101,142100,245240810,11800,11800,11800,11800,0
|
|
20241101,142000,245240810,11800,11800,11800,11800,16
|
|
20241101,141900,245052010,11800,11800,11800,11800,10
|
|
20241101,141800,244934010,11810,11810,11810,11810,0
|
|
20241101,141700,244934010,11810,11810,11810,11810,0
|
|
20241101,141600,244934010,11810,11810,11810,11810,8
|
|
20241101,141500,244839530,11810,11820,11820,11810,7
|
|
20241101,141400,244756810,11860,11860,11860,11860,0
|
|
20241101,141300,244756810,11860,11860,11860,11860,4
|
|
20241101,141200,244709370,11870,11870,11870,11870,0
|
|
20241101,141100,244709370,11870,11870,11870,11870,6
|
|
20241101,141000,244638150,11880,11880,11880,11880,1
|
|
20241101,140900,244626270,11890,11890,11890,11890,0
|
|
20241101,140800,244626270,11890,11890,11890,11890,5
|
|
20241101,140700,244566820,11900,11900,11900,11900,0
|
|
20241101,140600,244566820,11900,11900,11900,11900,9
|
|
20241101,140500,244459720,11940,11940,11940,11940,0
|
|
20241101,140400,244459720,11940,11940,11940,11940,0
|
|
20241101,140300,244459720,11940,11940,11940,11940,0
|
|
20241101,140200,244459720,11940,11940,11940,11940,0
|
|
20241101,140100,244459720,11940,11940,11940,11940,0
|
|
20241101,140000,244459720,11940,11940,11940,11940,0
|
|
20241101,135900,244459720,11940,11940,11940,11940,0
|
|
20241101,135800,244459720,11940,11920,11940,11920,71
|
|
20241101,135700,243613150,11860,11860,11860,11860,0
|
|
20241101,135600,243613150,11860,11860,11860,11860,0
|
|
20241101,135500,243613150,11860,11860,11860,11860,1
|
|
20241101,135400,243601290,11860,11860,11860,11860,0
|
|
20241101,135300,243601290,11860,11860,11860,11860,0
|
|
20241101,135200,243601290,11860,11860,11860,11860,0
|
|
20241101,135100,243601290,11860,11860,11860,11860,5
|
|
20241101,135000,243541990,11940,11940,11940,11940,0
|
|
20241101,134900,243541990,11940,11940,11940,11940,0
|
|
20241101,134800,243541990,11940,11940,11940,11940,0
|
|
20241101,134700,243541990,11940,11940,11940,11940,0
|
|
20241101,134600,243541990,11940,11940,11940,11940,0
|
|
20241101,134500,243541990,11940,11940,11940,11940,263
|
|
20241101,134400,240401770,11940,11940,11940,11940,152
|
|
20241101,134300,238586890,11800,11800,11800,11800,0
|
|
20241101,134200,238586890,11800,11800,11800,11800,0
|
|
20241101,134100,238586890,11800,11800,11800,11800,0
|
|
20241101,134000,238586890,11800,11800,11800,11800,0
|
|
20241101,133900,238586890,11800,11800,11800,11800,0
|
|
20241101,133800,238586890,11800,11810,11810,11800,16
|
|
20241101,133700,238398070,11950,11950,11950,11950,0
|
|
20241101,133600,238398070,11950,11950,11950,11950,1
|
|
20241101,133500,238386120,11950,11950,11950,11950,2
|
|
20241101,133400,238362220,11940,11940,11940,11940,2317
|
|
20241101,133300,210697240,11940,11940,11940,11940,19
|
|
20241101,133200,210470380,11940,11920,11940,11920,131
|
|
20241101,133100,208908840,11920,11910,11920,11910,56
|
|
20241101,133000,208241860,11930,11810,11930,11810,70
|
|
20241101,132900,207409950,11750,11750,11750,11750,0
|
|
20241101,132800,207409950,11750,11770,11770,11750,828
|
|
20241101,132700,197674210,11770,11770,11770,11770,31
|
|
20241101,132600,197309340,11770,11770,11770,11770,0
|
|
20241101,132500,197309340,11770,11770,11770,11770,0
|
|
20241101,132400,197309340,11770,11770,11770,11770,1
|
|
20241101,132300,197297570,11780,11780,11780,11780,12
|
|
20241101,132200,197156210,11770,11770,11770,11770,0
|
|
20241101,132100,197156210,11770,11770,11770,11770,0
|
|
20241101,132000,197156210,11770,11770,11770,11770,0
|
|
20241101,131900,197156210,11770,11770,11770,11770,0
|
|
20241101,131800,197156210,11770,11790,11790,11770,255
|
|
20241101,131700,194152940,11800,11800,11810,11800,111
|
|
20241101,131600,192842960,11800,11800,11800,11800,114
|
|
20241101,131500,191497760,11800,11800,11800,11800,0
|
|
20241101,131400,191497760,11800,11810,11810,11800,23
|
|
20241101,131300,191226280,11920,11920,11920,11920,1
|
|
20241101,131200,191214360,11920,11920,11920,11920,0
|
|
20241101,131100,191214360,11920,11780,11920,11780,225
|
|
20241101,131000,188551310,11790,11790,11790,11790,1
|
|
20241101,130900,188539520,11790,11790,11790,11790,18
|
|
20241101,130800,188327300,11790,11790,11790,11790,19
|
|
20241101,130700,188103290,11790,11790,11790,11790,0
|
|
20241101,130600,188103290,11790,11790,11790,11790,18
|
|
20241101,130500,187891070,11790,11800,11800,11790,18
|
|
20241101,130400,187678800,11790,11790,11790,11790,118
|
|
20241101,130300,186287580,11790,11800,11800,11790,225
|
|
20241101,130200,183633580,11800,11800,11800,11800,0
|
|
20241101,130100,183633580,11800,11800,11800,11800,48
|
|
20241101,130000,183067180,11800,11800,11800,11800,100
|
|
20241101,125900,181887180,11800,11800,11800,11800,23
|
|
20241101,125800,181615780,11800,11800,11800,11800,31
|
|
20241101,125700,181249980,11810,11810,11810,11810,1
|
|
20241101,125600,181238170,11810,11810,11810,11810,1
|
|
20241101,125500,181226360,11800,11800,11800,11800,23
|
|
20241101,125400,180954960,11800,11800,11800,11800,23
|
|
20241101,125300,180683560,11800,11800,11800,11800,33
|
|
20241101,125200,180294160,11800,11800,11800,11800,9
|
|
20241101,125100,180187960,11810,11810,11810,11810,0
|
|
20241101,125000,180187960,11810,11810,11810,11810,1
|
|
20241101,124900,180176150,11810,11810,11810,11810,1
|
|
20241101,124800,180164340,11810,11810,11810,11810,10
|
|
20241101,124700,180046240,11800,11800,11800,11800,32
|
|
20241101,124600,179668640,11810,11800,11810,11800,33
|
|
20241101,124500,179279140,11800,11800,11800,11800,23
|
|
20241101,124400,179007740,11800,11800,11800,11800,0
|
|
20241101,124300,179007740,11800,11800,11800,11800,23
|
|
20241101,124200,178736340,11800,11800,11800,11800,23
|
|
20241101,124100,178464940,11800,11800,11800,11800,22
|
|
20241101,124000,178205340,11800,11810,11810,11800,83
|
|
20241101,123900,177225930,11810,11810,11810,11810,0
|
|
20241101,123800,177225930,11810,11810,11810,11810,23
|
|
20241101,123700,176954300,11810,11810,11810,11810,23
|
|
20241101,123600,176682670,11810,11810,11810,11810,68
|
|
20241101,123500,175879590,11810,11810,11810,11810,0
|
|
20241101,123400,175879590,11810,11810,11810,11810,0
|
|
20241101,123300,175879590,11810,11810,11810,11810,10
|
|
20241101,123200,175761490,11810,11810,11810,11810,35
|
|
20241101,123100,175348140,11810,11810,11810,11810,0
|
|
20241101,123000,175348140,11810,11810,11810,11810,21
|
|
20241101,122900,175100130,11810,11810,11810,11810,23
|
|
20241101,122800,174828500,11810,11810,11810,11810,0
|
|
20241101,122700,174828500,11810,11810,11810,11810,32
|
|
20241101,122600,174450580,11810,11810,11810,11810,23
|
|
20241101,122500,174178950,11810,11810,11810,11810,22
|
|
20241101,122400,173919130,11810,11810,11810,11810,0
|
|
20241101,122300,173919130,11810,11810,11810,11810,23
|
|
20241101,122200,173647500,11810,11810,11810,11810,23
|
|
20241101,122100,173375870,11800,11800,11800,11800,29
|
|
20241101,122000,173033670,11800,11800,11800,11800,0
|
|
20241101,121900,173033670,11800,11810,11810,11800,23
|
|
20241101,121800,172762240,11800,11800,11800,11800,23
|
|
20241101,121700,172490840,11800,11800,11800,11800,86
|
|
20241101,121600,171476040,11800,11800,11800,11800,0
|
|
20241101,121500,171476040,11800,11800,11800,11800,0
|
|
20241101,121400,171476040,11800,11800,11800,11800,0
|
|
20241101,121300,171476040,11800,11810,11810,11800,300
|
|
20241101,121200,167936000,11810,11810,11810,11810,200
|
|
20241101,121100,165574000,11820,11820,11820,11820,0
|
|
20241101,121000,165574000,11820,11820,11820,11820,0
|
|
20241101,120900,165574000,11820,11850,11850,11820,484
|
|
20241101,120800,159846310,11850,11850,11850,11850,9
|
|
20241101,120700,159739660,11920,11920,11920,11920,0
|
|
20241101,120600,159739660,11920,11920,11920,11920,0
|
|
20241101,120500,159739660,11920,11920,11920,11920,0
|
|
20241101,120400,159739660,11920,11920,11920,11920,0
|
|
20241101,120300,159739660,11920,11920,11920,11920,1
|
|
20241101,120200,159727740,11850,11850,11850,11850,0
|
|
20241101,120100,159727740,11850,11850,11850,11850,0
|
|
20241101,120000,159727740,11850,11850,11850,11850,1
|
|
20241101,115900,159715890,11850,11850,11850,11850,11
|
|
20241101,115800,159585540,11920,11920,11920,11920,0
|
|
20241101,115700,159585540,11920,11920,11920,11920,0
|
|
20241101,115600,159585540,11920,11920,11920,11920,0
|
|
20241101,115500,159585540,11920,11920,11920,11920,0
|
|
20241101,115400,159585540,11920,11920,11920,11920,2
|
|
20241101,115300,159561700,11920,11920,11920,11920,0
|
|
20241101,115200,159561700,11920,11920,11920,11920,1
|
|
20241101,115100,159549780,11860,11870,11870,11860,54
|
|
20241101,115000,158909260,11940,11940,11940,11940,0
|
|
20241101,114900,158909260,11940,11940,11940,11940,0
|
|
20241101,114800,158909260,11940,11940,11940,11940,0
|
|
20241101,114700,158909260,11940,11940,11940,11940,0
|
|
20241101,114600,158909260,11940,11940,11940,11940,0
|
|
20241101,114500,158909260,11940,11940,11940,11940,0
|
|
20241101,114400,158909260,11940,11940,11940,11940,0
|
|
20241101,114300,158909260,11940,11940,11940,11940,0
|
|
20241101,114200,158909260,11940,11940,11940,11940,0
|
|
20241101,114100,158909260,11940,11940,11940,11940,0
|
|
20241101,114000,158909260,11940,11940,11940,11940,0
|
|
20241101,113900,158909260,11940,11940,11940,11940,175
|
|
20241101,113800,156819760,11940,11940,11940,11940,30
|
|
20241101,113700,156461560,11930,11930,11930,11930,42
|
|
20241101,113600,155960500,11940,11940,11940,11940,0
|
|
20241101,113500,155960500,11940,11940,11940,11940,0
|
|
20241101,113400,155960500,11940,11940,11940,11940,72
|
|
20241101,113300,155100820,11940,11870,11940,11870,10
|
|
20241101,113200,154982050,11940,11940,11940,11940,1
|
|
20241101,113100,154970110,11910,11910,11910,11910,0
|
|
20241101,113000,154970110,11910,11910,11910,11910,0
|
|
20241101,112900,154970110,11910,11910,11910,11910,0
|
|
20241101,112800,154970110,11910,11910,11910,11910,234
|
|
20241101,112700,152183170,11950,11950,11950,11950,0
|
|
20241101,112600,152183170,11950,11950,11950,11950,0
|
|
20241101,112500,152183170,11950,11950,11950,11950,0
|
|
20241101,112400,152183170,11950,11950,11950,11950,1
|
|
20241101,112300,152171220,11900,11890,11900,11890,202
|
|
20241101,112200,149768620,11890,11890,11890,11890,0
|
|
20241101,112100,149768620,11890,11890,11890,11890,6
|
|
20241101,112000,149697280,11890,11890,11890,11890,0
|
|
20241101,111900,149697280,11890,11890,11890,11890,0
|
|
20241101,111800,149697280,11890,11890,11890,11890,0
|
|
20241101,111700,149697280,11890,11890,11890,11890,0
|
|
20241101,111600,149697280,11890,11890,11890,11890,1
|
|
20241101,111500,149685390,11860,11860,11860,11860,0
|
|
20241101,111400,149685390,11860,11860,11860,11860,0
|
|
20241101,111300,149685390,11860,11860,11860,11860,19
|
|
20241101,111200,149460050,11900,11900,11900,11900,0
|
|
20241101,111100,149460050,11900,11900,11900,11900,0
|
|
20241101,111000,149460050,11900,11900,11900,11900,1
|
|
20241101,110900,149448150,11840,11840,11840,11840,0
|
|
20241101,110800,149448150,11840,11840,11840,11840,11
|
|
20241101,110700,149317910,11900,11900,11900,11900,0
|
|
20241101,110600,149317910,11900,11900,11900,11900,5
|
|
20241101,110500,149258410,11840,11840,11840,11840,0
|
|
20241101,110400,149258410,11840,11840,11840,11840,10
|
|
20241101,110300,149140010,11900,11900,11900,11900,1
|
|
20241101,110200,149128110,11810,11810,11810,11810,0
|
|
20241101,110100,149128110,11810,11810,11810,11810,0
|
|
20241101,110000,149128110,11810,11810,11810,11810,1
|
|
20241101,105900,149116300,11900,11900,11900,11900,0
|
|
20241101,105800,149116300,11900,11900,11900,11900,10
|
|
20241101,105700,148997300,11900,11900,11900,11900,0
|
|
20241101,105600,148997300,11900,11820,11900,11820,3
|
|
20241101,105500,148961760,11820,11820,11830,11820,407
|
|
20241101,105400,144148310,11820,11820,11820,11820,0
|
|
20241101,105300,144148310,11820,11820,11820,11820,262
|
|
20241101,105200,141051470,11820,11820,11820,11820,409
|
|
20241101,105100,136217090,11810,11810,11810,11810,100
|
|
20241101,105000,135036090,11810,11810,11810,11810,5
|
|
20241101,104900,134977040,11800,11800,11800,11800,0
|
|
20241101,104800,134977040,11800,11800,11800,11800,0
|
|
20241101,104700,134977040,11800,11800,11800,11800,0
|
|
20241101,104600,134977040,11800,11810,11810,11800,222
|
|
20241101,104500,132357130,11820,11820,11820,11820,4
|
|
20241101,104400,132309850,11820,11820,11820,11820,1
|
|
20241101,104300,132298030,11830,11830,11830,11830,5
|
|
20241101,104200,132238880,11950,11950,11950,11950,0
|
|
20241101,104100,132238880,11950,11830,11950,11830,332
|
|
20241101,104000,128311200,11830,11830,11830,11830,236
|
|
20241101,103900,125519320,11830,11830,11830,11830,36
|
|
20241101,103800,125093440,11830,11830,11830,11830,298
|
|
20241101,103700,121568100,11810,11810,11810,11810,64
|
|
20241101,103600,120812260,11810,11830,11830,11810,253
|
|
20241101,103500,117822170,11840,11840,11840,11840,18
|
|
20241101,103400,117609050,11840,11840,11840,11840,0
|
|
20241101,103300,117609050,11840,11840,11840,11840,102
|
|
20241101,103200,116401370,11830,11840,11840,11830,393
|
|
20241101,103100,111751580,11850,11850,11850,11850,98
|
|
20241101,103000,110590280,11860,11860,11860,11860,35
|
|
20241101,102900,110175180,11860,11860,11860,11860,0
|
|
20241101,102800,110175180,11860,11860,11860,11860,24
|
|
20241101,102700,109890540,11860,11860,11860,11860,44
|
|
20241101,102600,109368700,11870,11870,11870,11870,0
|
|
20241101,102500,109368700,11870,11870,11870,11870,0
|
|
20241101,102400,109368700,11870,11870,11870,11870,31
|
|
20241101,102300,109000730,11870,11870,11870,11870,9
|
|
20241101,102200,108893900,11880,11880,11880,11880,3
|
|
20241101,102100,108858260,11890,11890,11890,11890,0
|
|
20241101,102000,108858260,11890,11890,11890,11890,10
|
|
20241101,101900,108739360,11890,11890,11890,11890,1
|
|
20241101,101800,108727470,11870,11870,11870,11870,0
|
|
20241101,101700,108727470,11870,11880,11880,11870,63
|
|
20241101,101600,107979060,11890,11880,11890,11880,18
|
|
20241101,101500,107765200,11880,11890,11890,11880,126
|
|
20241101,101400,106267190,11900,11900,11900,11900,73
|
|
20241101,101300,105398490,11900,11900,11900,11900,16
|
|
20241101,101200,105208090,11900,11910,11910,11900,72
|
|
20241101,101100,104351200,11900,11900,11900,11900,9
|
|
20241101,101000,104244100,11900,11900,11900,11900,79
|
|
20241101,100900,103304000,11900,11900,11900,11900,25
|
|
20241101,100800,103006500,11900,11900,11900,11900,16
|
|
20241101,100700,102816100,11900,11950,11950,11890,143
|
|
20241101,100600,101114160,12100,12100,12100,12100,0
|
|
20241101,100500,101114160,12100,12020,12100,12020,200
|
|
20241101,100400,98705280,12030,11890,12030,11890,81
|
|
20241101,100300,97735330,11890,11890,11890,11890,16
|
|
20241101,100200,97545090,11890,11890,11890,11890,0
|
|
20241101,100100,97545090,11890,11890,11890,11890,78
|
|
20241101,100000,96617670,11890,11890,11890,11890,64
|
|
20241101,095900,95856710,11890,11890,11890,11880,121
|
|
20241101,095800,94418030,11890,11890,11890,11890,8
|
|
20241101,095700,94322910,11890,11890,11900,11890,113
|
|
20241101,095600,92979330,11890,11900,11900,11890,227
|
|
20241101,095500,90280060,11890,11890,11890,11890,0
|
|
20241101,095400,90280060,11890,11890,11890,11890,0
|
|
20241101,095300,90280060,11890,11890,11890,11890,0
|
|
20241101,095200,90280060,11890,11900,11900,11890,56
|
|
20241101,095100,89613850,11900,11900,11900,11900,59
|
|
20241101,095000,88911750,11900,11900,11900,11900,41
|
|
20241101,094900,88423850,11920,11920,11920,11920,153
|
|
20241101,094800,86600090,11920,11920,11920,11920,50
|
|
20241101,094700,86004090,11920,11920,11920,11920,0
|
|
20241101,094600,86004090,11920,11920,11920,11920,37
|
|
20241101,094500,85563050,11920,11920,11920,11920,16
|
|
20241101,094400,85372330,11920,11920,11920,11920,838
|
|
20241101,094300,75383370,11920,11920,11920,11920,2
|
|
20241101,094200,75359530,11930,11930,11930,11930,0
|
|
20241101,094100,75359530,11930,11930,11930,11930,89
|
|
20241101,094000,74297760,11950,11950,11950,11950,8
|
|
20241101,093900,74202160,11950,11980,11980,11930,966
|
|
20241101,093800,62662780,11980,11980,11980,11980,0
|
|
20241101,093700,62662780,11980,11980,11980,11980,4
|
|
20241101,093600,62614860,11990,11990,11990,11990,0
|
|
20241101,093500,62614860,11990,12080,12080,11990,5
|
|
20241101,093400,62554550,12090,12090,12090,12090,0
|
|
20241101,093300,62554550,12090,12090,12090,12090,0
|
|
20241101,093200,62554550,12090,12090,12090,12090,20
|
|
20241101,093100,62312750,12090,12090,12090,12090,30
|
|
20241101,093000,61950050,12110,11990,12110,11990,9
|
|
20241101,092900,61842020,11990,11990,11990,11990,16
|
|
20241101,092800,61650180,11990,11990,11990,11990,48
|
|
20241101,092700,61074660,11990,12000,12000,11990,56
|
|
20241101,092600,60403140,12000,12000,12000,12000,8
|
|
20241101,092500,60307140,12000,11970,12000,11970,77
|
|
20241101,092400,59384190,11990,11990,11990,11990,100
|
|
20241101,092300,58185190,11960,12030,12030,11960,630
|
|
20241101,092200,50639200,12010,12010,12010,12010,20
|
|
20241101,092100,50399000,12010,12010,12010,12010,0
|
|
20241101,092000,50399000,12010,12010,12010,12010,51
|
|
20241101,091900,49786490,12010,12010,12010,12010,13
|
|
20241101,091800,49630360,12080,11990,12080,11990,379
|
|
20241101,091700,45078800,11990,11970,11990,11970,27
|
|
20241101,091600,44755390,11970,11990,11990,11970,130
|
|
20241101,091500,43197290,11990,11990,11990,11990,0
|
|
20241101,091400,43197290,11990,12030,12030,11990,427
|
|
20241101,091300,38075300,12030,12000,12030,12000,349
|
|
20241101,091200,33887180,12000,12000,12000,12000,100
|
|
20241101,091100,32687180,12000,12050,12050,12000,42
|
|
20241101,091000,32181430,12060,12060,12060,12060,30
|
|
20241101,090900,31819630,12080,12120,12120,12080,190
|
|
20241101,090800,29520630,12130,12130,12130,12130,230
|
|
20241101,090700,26730730,12130,12130,12130,12130,193
|
|
20241101,090600,24389640,12130,12240,12240,12130,166
|
|
20241101,090500,22375950,12240,12240,12240,12240,2
|
|
20241101,090400,22351470,12250,12250,12250,12250,1
|
|
20241101,090300,22339220,12250,12110,12250,12110,160
|
|
20241101,090200,20381520,12110,12050,12110,12050,152
|
|
20241101,090100,18540920,12060,12120,12120,12060,381
|
|
20241101,090000,13942330,12110,12240,12240,12110,1142
|