632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,192900,460409020,10630,10630,10630,10630,520
|
|
20241111,192800,460409020,10630,10630,10630,10630,0
|
|
20241111,192700,460409020,10630,10630,10630,10630,0
|
|
20241111,192600,460409020,10630,10630,10630,10630,0
|
|
20241111,192500,460409020,10630,10630,10630,10630,0
|
|
20241111,192400,460409020,10630,10630,10630,10630,0
|
|
20241111,192300,460409020,10630,10630,10630,10630,0
|
|
20241111,192200,460409020,10630,10630,10630,10630,0
|
|
20241111,192100,460409020,10630,10630,10630,10630,0
|
|
20241111,192000,460409020,10630,10630,10630,10630,0
|
|
20241111,191900,460409020,10630,10630,10630,10630,0
|
|
20241111,191800,460409020,10630,10630,10630,10630,0
|
|
20241111,191700,460409020,10630,10630,10630,10630,0
|
|
20241111,191600,460409020,10630,10630,10630,10630,0
|
|
20241111,191500,460409020,10630,10630,10630,10630,0
|
|
20241111,191400,460409020,10630,10630,10630,10630,0
|
|
20241111,191300,460409020,10630,10630,10630,10630,0
|
|
20241111,191200,460409020,10630,10630,10630,10630,0
|
|
20241111,191100,460409020,10630,10630,10630,10630,0
|
|
20241111,191000,460409020,10630,10630,10630,10630,0
|
|
20241111,190900,460409020,10630,10630,10630,10630,0
|
|
20241111,190800,460409020,10630,10630,10630,10630,0
|
|
20241111,190700,460409020,10630,10630,10630,10630,0
|
|
20241111,190600,460409020,10630,10630,10630,10630,0
|
|
20241111,190500,460409020,10630,10630,10630,10630,0
|
|
20241111,190400,460409020,10630,10630,10630,10630,0
|
|
20241111,190300,460409020,10630,10630,10630,10630,0
|
|
20241111,190200,460409020,10630,10630,10630,10630,0
|
|
20241111,190100,460409020,10630,10630,10630,10630,0
|
|
20241111,190000,460409020,10630,10630,10630,10630,0
|
|
20241111,185900,460409020,10630,10630,10630,10630,520
|
|
20241111,185800,460409020,10630,10630,10630,10630,0
|
|
20241111,185700,460409020,10630,10630,10630,10630,0
|
|
20241111,185600,460409020,10630,10630,10630,10630,0
|
|
20241111,185500,460409020,10630,10630,10630,10630,0
|
|
20241111,185400,460409020,10630,10630,10630,10630,0
|
|
20241111,185300,460409020,10630,10630,10630,10630,0
|
|
20241111,185200,460409020,10630,10630,10630,10630,0
|
|
20241111,185100,460409020,10630,10630,10630,10630,0
|
|
20241111,185000,460409020,10630,10630,10630,10630,0
|
|
20241111,184900,460409020,10630,10630,10630,10630,0
|
|
20241111,184800,460409020,10630,10630,10630,10630,0
|
|
20241111,184700,460409020,10630,10630,10630,10630,0
|
|
20241111,184600,460409020,10630,10630,10630,10630,0
|
|
20241111,184500,460409020,10630,10630,10630,10630,0
|
|
20241111,184400,460409020,10630,10630,10630,10630,0
|
|
20241111,184300,460409020,10630,10630,10630,10630,0
|
|
20241111,184200,460409020,10630,10630,10630,10630,0
|
|
20241111,184100,460409020,10630,10630,10630,10630,0
|
|
20241111,184000,460409020,10630,10630,10630,10630,0
|
|
20241111,183900,460409020,10630,10630,10630,10630,0
|
|
20241111,183800,460409020,10630,10630,10630,10630,0
|
|
20241111,183700,460409020,10630,10630,10630,10630,0
|
|
20241111,183600,460409020,10630,10630,10630,10630,0
|
|
20241111,183500,460409020,10630,10630,10630,10630,0
|
|
20241111,183400,460409020,10630,10630,10630,10630,0
|
|
20241111,183300,460409020,10630,10630,10630,10630,0
|
|
20241111,183200,460409020,10630,10630,10630,10630,0
|
|
20241111,183100,460409020,10630,10630,10630,10630,0
|
|
20241111,183000,460409020,10630,10630,10630,10630,0
|
|
20241111,182900,460409020,10630,10630,10630,10630,520
|
|
20241111,182800,460409020,10630,10630,10630,10630,0
|
|
20241111,182700,460409020,10630,10630,10630,10630,0
|
|
20241111,182600,460409020,10630,10630,10630,10630,0
|
|
20241111,182500,460409020,10630,10630,10630,10630,0
|
|
20241111,182400,460409020,10630,10630,10630,10630,0
|
|
20241111,182300,460409020,10630,10630,10630,10630,0
|
|
20241111,182200,460409020,10630,10630,10630,10630,0
|
|
20241111,182100,460409020,10630,10630,10630,10630,0
|
|
20241111,182000,460409020,10630,10630,10630,10630,0
|
|
20241111,181900,460409020,10630,10630,10630,10630,0
|
|
20241111,181800,460409020,10630,10630,10630,10630,0
|
|
20241111,181700,460409020,10630,10630,10630,10630,0
|
|
20241111,181600,460409020,10630,10630,10630,10630,0
|
|
20241111,181500,460409020,10630,10630,10630,10630,0
|
|
20241111,181400,460409020,10630,10630,10630,10630,0
|
|
20241111,181300,460409020,10630,10630,10630,10630,0
|
|
20241111,181200,460409020,10630,10630,10630,10630,0
|
|
20241111,181100,460409020,10630,10630,10630,10630,0
|
|
20241111,181000,460409020,10630,10630,10630,10630,0
|
|
20241111,180900,460409020,10630,10630,10630,10630,0
|
|
20241111,180800,460409020,10630,10630,10630,10630,0
|
|
20241111,180700,460409020,10630,10630,10630,10630,0
|
|
20241111,180600,460409020,10630,10630,10630,10630,0
|
|
20241111,180500,460409020,10630,10630,10630,10630,0
|
|
20241111,180400,460409020,10630,10630,10630,10630,0
|
|
20241111,180300,460409020,10630,10630,10630,10630,0
|
|
20241111,180200,460409020,10630,10630,10630,10630,0
|
|
20241111,180100,460409020,10630,10630,10630,10630,0
|
|
20241111,180000,460409020,10630,10630,10630,10630,0
|
|
20241111,175900,460409020,10630,10630,10630,10630,520
|
|
20241111,175800,460409020,10630,10630,10630,10630,0
|
|
20241111,175700,460409020,10630,10630,10630,10630,0
|
|
20241111,175600,460409020,10630,10630,10630,10630,0
|
|
20241111,175500,460409020,10630,10630,10630,10630,0
|
|
20241111,175400,460409020,10630,10630,10630,10630,0
|
|
20241111,175300,460409020,10630,10630,10630,10630,0
|
|
20241111,175200,460409020,10630,10630,10630,10630,0
|
|
20241111,175100,460409020,10630,10630,10630,10630,0
|
|
20241111,175000,460409020,10630,10630,10630,10630,0
|
|
20241111,174900,460409020,10630,10630,10630,10630,0
|
|
20241111,174800,460409020,10630,10630,10630,10630,0
|
|
20241111,174700,460409020,10630,10630,10630,10630,0
|
|
20241111,174600,460409020,10630,10630,10630,10630,0
|
|
20241111,174500,460409020,10630,10630,10630,10630,0
|
|
20241111,174400,460409020,10630,10630,10630,10630,0
|
|
20241111,174300,460409020,10630,10630,10630,10630,0
|
|
20241111,174200,460409020,10630,10630,10630,10630,0
|
|
20241111,174100,460409020,10630,10630,10630,10630,0
|
|
20241111,174000,460409020,10630,10630,10630,10630,0
|
|
20241111,173900,460409020,10630,10630,10630,10630,0
|
|
20241111,173800,460409020,10630,10630,10630,10630,0
|
|
20241111,173700,460409020,10630,10630,10630,10630,0
|
|
20241111,173600,460409020,10630,10630,10630,10630,0
|
|
20241111,173500,460409020,10630,10630,10630,10630,0
|
|
20241111,173400,460409020,10630,10630,10630,10630,0
|
|
20241111,173300,460409020,10630,10630,10630,10630,0
|
|
20241111,173200,460409020,10630,10630,10630,10630,0
|
|
20241111,173100,460409020,10630,10630,10630,10630,0
|
|
20241111,173000,460409020,10630,10630,10630,10630,0
|
|
20241111,172900,460409020,10630,10630,10630,10630,520
|
|
20241111,172800,460409020,10630,10630,10630,10630,0
|
|
20241111,172700,460409020,10630,10630,10630,10630,0
|
|
20241111,172600,460409020,10630,10630,10630,10630,0
|
|
20241111,172500,460409020,10630,10630,10630,10630,0
|
|
20241111,172400,460409020,10630,10630,10630,10630,0
|
|
20241111,172300,460409020,10630,10630,10630,10630,0
|
|
20241111,172200,460409020,10630,10630,10630,10630,0
|
|
20241111,172100,460409020,10630,10630,10630,10630,0
|
|
20241111,172000,460409020,10630,10630,10630,10630,0
|
|
20241111,171900,460409020,10630,10630,10630,10630,0
|
|
20241111,171800,460409020,10630,10630,10630,10630,0
|
|
20241111,171700,460409020,10630,10630,10630,10630,0
|
|
20241111,171600,460409020,10630,10630,10630,10630,0
|
|
20241111,171500,460409020,10630,10630,10630,10630,0
|
|
20241111,171400,460409020,10630,10630,10630,10630,0
|
|
20241111,171300,460409020,10630,10630,10630,10630,0
|
|
20241111,171200,460409020,10630,10630,10630,10630,0
|
|
20241111,171100,460409020,10630,10630,10630,10630,0
|
|
20241111,171000,460409020,10630,10630,10630,10630,0
|
|
20241111,170900,460409020,10630,10630,10630,10630,0
|
|
20241111,170800,460409020,10630,10630,10630,10630,0
|
|
20241111,170700,460409020,10630,10630,10630,10630,0
|
|
20241111,170600,460409020,10630,10630,10630,10630,0
|
|
20241111,170500,460409020,10630,10630,10630,10630,0
|
|
20241111,170400,460409020,10630,10630,10630,10630,0
|
|
20241111,170300,460409020,10630,10630,10630,10630,0
|
|
20241111,170200,460409020,10630,10630,10630,10630,0
|
|
20241111,170100,460409020,10630,10630,10630,10630,0
|
|
20241111,170000,460409020,10630,10630,10630,10630,0
|
|
20241111,165900,460409020,10630,10630,10630,10630,520
|
|
20241111,165800,460409020,10630,10630,10630,10630,0
|
|
20241111,165700,460409020,10630,10630,10630,10630,0
|
|
20241111,165600,460409020,10630,10630,10630,10630,0
|
|
20241111,165500,460409020,10630,10630,10630,10630,0
|
|
20241111,165400,460409020,10630,10630,10630,10630,0
|
|
20241111,165300,460409020,10630,10630,10630,10630,0
|
|
20241111,165200,460409020,10630,10630,10630,10630,0
|
|
20241111,165100,460409020,10630,10630,10630,10630,0
|
|
20241111,165000,460409020,10630,10630,10630,10630,0
|
|
20241111,164900,460409020,10630,10630,10630,10630,0
|
|
20241111,164800,460409020,10630,10630,10630,10630,0
|
|
20241111,164700,460409020,10630,10630,10630,10630,0
|
|
20241111,164600,460409020,10630,10630,10630,10630,0
|
|
20241111,164500,460409020,10630,10630,10630,10630,0
|
|
20241111,164400,460409020,10630,10630,10630,10630,0
|
|
20241111,164300,460409020,10630,10630,10630,10630,0
|
|
20241111,164200,460409020,10630,10630,10630,10630,0
|
|
20241111,164100,460409020,10630,10630,10630,10630,0
|
|
20241111,164000,460409020,10630,10630,10630,10630,0
|
|
20241111,163900,460409020,10630,10630,10630,10630,0
|
|
20241111,163800,460409020,10630,10630,10630,10630,0
|
|
20241111,163700,460409020,10630,10630,10630,10630,0
|
|
20241111,163600,460409020,10630,10630,10630,10630,0
|
|
20241111,163500,460409020,10630,10630,10630,10630,0
|
|
20241111,163400,460409020,10630,10630,10630,10630,0
|
|
20241111,163300,460409020,10630,10630,10630,10630,0
|
|
20241111,163200,460409020,10630,10630,10630,10630,0
|
|
20241111,163100,460409020,10630,10630,10630,10630,0
|
|
20241111,163000,460409020,10630,10630,10630,10630,0
|
|
20241111,162900,460409020,10630,10630,10630,10630,520
|
|
20241111,162800,460409020,10630,10630,10630,10630,0
|
|
20241111,162700,460409020,10630,10630,10630,10630,0
|
|
20241111,162600,460409020,10630,10630,10630,10630,0
|
|
20241111,162500,460409020,10630,10630,10630,10630,0
|
|
20241111,162400,460409020,10630,10630,10630,10630,0
|
|
20241111,162300,460409020,10630,10630,10630,10630,0
|
|
20241111,162200,460409020,10630,10630,10630,10630,0
|
|
20241111,162100,460409020,10630,10630,10630,10630,0
|
|
20241111,162000,460409020,10630,10630,10630,10630,0
|
|
20241111,161900,460409020,10630,10630,10630,10630,0
|
|
20241111,161800,460409020,10630,10630,10630,10630,0
|
|
20241111,161700,460409020,10630,10630,10630,10630,0
|
|
20241111,161600,460409020,10630,10630,10630,10630,0
|
|
20241111,161500,460409020,10630,10630,10630,10630,0
|
|
20241111,161400,460409020,10630,10630,10630,10630,0
|
|
20241111,161300,460409020,10630,10630,10630,10630,0
|
|
20241111,161200,460409020,10630,10630,10630,10630,0
|
|
20241111,161100,460409020,10630,10630,10630,10630,0
|
|
20241111,161000,460409020,10630,10630,10630,10630,0
|
|
20241111,160900,460409020,10630,10630,10630,10630,0
|
|
20241111,160800,460409020,10630,10630,10630,10630,0
|
|
20241111,160700,460409020,10630,10630,10630,10630,0
|
|
20241111,160600,460409020,10630,10630,10630,10630,0
|
|
20241111,160500,460409020,10630,10630,10630,10630,0
|
|
20241111,160400,460409020,10630,10630,10630,10630,0
|
|
20241111,160300,460409020,10630,10630,10630,10630,0
|
|
20241111,160200,460409020,10630,10630,10630,10630,0
|
|
20241111,160100,460409020,10630,10630,10630,10630,0
|
|
20241111,160000,460409020,10630,10630,10630,10630,0
|
|
20241111,155900,460409020,10630,10630,10630,10630,520
|
|
20241111,155800,460409020,10630,10630,10630,10630,0
|
|
20241111,155700,460409020,10630,10630,10630,10630,0
|
|
20241111,155600,460409020,10630,10630,10630,10630,0
|
|
20241111,155500,460409020,10630,10630,10630,10630,0
|
|
20241111,155400,460409020,10630,10630,10630,10630,0
|
|
20241111,155300,460409020,10630,10630,10630,10630,0
|
|
20241111,155200,460409020,10630,10630,10630,10630,0
|
|
20241111,155100,460409020,10630,10630,10630,10630,0
|
|
20241111,155000,460409020,10630,10630,10630,10630,0
|
|
20241111,154900,460409020,10630,10630,10630,10630,0
|
|
20241111,154800,460409020,10630,10630,10630,10630,0
|
|
20241111,154700,460409020,10630,10630,10630,10630,0
|
|
20241111,154600,460409020,10630,10630,10630,10630,0
|
|
20241111,154500,460409020,10630,10630,10630,10630,0
|
|
20241111,154400,460409020,10630,10630,10630,10630,0
|
|
20241111,154300,460409020,10630,10630,10630,10630,0
|
|
20241111,154200,460409020,10630,10630,10630,10630,0
|
|
20241111,154100,460409020,10630,10630,10630,10630,0
|
|
20241111,154000,460409020,10630,10630,10630,10630,0
|
|
20241111,153900,460409020,10630,10630,10630,10630,0
|
|
20241111,153800,460409020,10630,10630,10630,10630,0
|
|
20241111,153700,460409020,10630,10630,10630,10630,0
|
|
20241111,153600,460409020,10630,10630,10630,10630,0
|
|
20241111,153500,460409020,10630,10630,10630,10630,0
|
|
20241111,153400,460409020,10630,10630,10630,10630,0
|
|
20241111,153300,460409020,10630,10630,10630,10630,0
|
|
20241111,153200,460409020,10630,10630,10630,10630,0
|
|
20241111,153100,460409020,10630,10630,10630,10630,0
|
|
20241111,153000,460409020,10630,10630,10630,10630,520
|
|
20241111,152900,454881420,10750,10750,10750,10750,0
|
|
20241111,152800,454881420,10750,10750,10750,10750,0
|
|
20241111,152700,454881420,10750,10750,10750,10750,0
|
|
20241111,152600,454881420,10750,10750,10750,10750,0
|
|
20241111,152500,454881420,10750,10750,10750,10750,0
|
|
20241111,152400,454881420,10750,10750,10750,10750,0
|
|
20241111,152300,454881420,10750,10750,10750,10750,0
|
|
20241111,152200,454881420,10750,10750,10750,10750,0
|
|
20241111,152100,454881420,10750,10750,10750,10750,0
|
|
20241111,152000,454881420,10750,10750,10750,10750,0
|
|
20241111,151900,454881420,10750,10760,10760,10630,64
|
|
20241111,151800,454199820,10630,10630,10630,10630,16
|
|
20241111,151700,454029740,10770,10760,10770,10760,2
|
|
20241111,151600,454008210,10760,10760,10760,10760,12
|
|
20241111,151500,453879090,10750,10750,10760,10750,102
|
|
20241111,151400,452782580,10750,10740,10750,10740,4
|
|
20241111,151300,452739610,10730,10730,10730,10730,40
|
|
20241111,151200,452310410,10730,10730,10730,10730,0
|
|
20241111,151100,452310410,10730,10730,10730,10730,1
|
|
20241111,151000,452299680,10590,10630,10630,10590,330
|
|
20241111,150900,448801990,10710,10710,10710,10710,2
|
|
20241111,150800,448780570,10710,10710,10710,10710,1
|
|
20241111,150700,448769860,10700,10640,10700,10630,540
|
|
20241111,150600,443024310,10710,10710,10710,10710,0
|
|
20241111,150500,443024310,10710,10710,10710,10710,40
|
|
20241111,150400,442595910,10750,10750,10750,10750,0
|
|
20241111,150300,442595910,10750,10750,10750,10750,0
|
|
20241111,150200,442595910,10750,10750,10750,10750,0
|
|
20241111,150100,442595910,10750,10750,10750,10750,0
|
|
20241111,150000,442595910,10750,10670,10750,10670,1046
|
|
20241111,145900,431428150,10670,10640,10670,10640,208
|
|
20241111,145800,429215000,10610,10610,10610,10610,0
|
|
20241111,145700,429215000,10610,10620,10620,10610,60
|
|
20241111,145600,428577900,10620,10630,10630,10620,106
|
|
20241111,145500,427451780,10640,10640,10640,10640,3
|
|
20241111,145400,427419860,10640,10640,10640,10640,0
|
|
20241111,145300,427419860,10640,10640,10640,10640,0
|
|
20241111,145200,427419860,10640,10640,10640,10640,0
|
|
20241111,145100,427419860,10640,10640,10640,10640,50
|
|
20241111,145000,426887860,10680,10680,10680,10680,0
|
|
20241111,144900,426887860,10680,10680,10680,10680,0
|
|
20241111,144800,426887860,10680,10680,10680,10680,0
|
|
20241111,144700,426887860,10680,10680,10680,10680,2
|
|
20241111,144600,426866500,10650,10650,10650,10650,0
|
|
20241111,144500,426866500,10650,10660,10660,10650,301
|
|
20241111,144400,423660840,10700,10700,10700,10700,0
|
|
20241111,144300,423660840,10700,10700,10700,10700,2
|
|
20241111,144200,423639440,10700,10700,10700,10700,0
|
|
20241111,144100,423639440,10700,10700,10700,10700,0
|
|
20241111,144000,423639440,10700,10700,10700,10700,0
|
|
20241111,143900,423639440,10700,10700,10700,10700,0
|
|
20241111,143800,423639440,10700,10700,10700,10700,0
|
|
20241111,143700,423639440,10700,10700,10700,10700,0
|
|
20241111,143600,423639440,10700,10700,10700,10700,0
|
|
20241111,143500,423639440,10700,10700,10700,10700,0
|
|
20241111,143400,423639440,10700,10700,10700,10700,0
|
|
20241111,143300,423639440,10700,10700,10700,10700,0
|
|
20241111,143200,423639440,10700,10700,10700,10700,0
|
|
20241111,143100,423639440,10700,10700,10700,10700,6
|
|
20241111,143000,423575240,10700,10700,10700,10700,27
|
|
20241111,142900,423286340,10700,10700,10700,10700,1
|
|
20241111,142800,423275640,10660,10660,10660,10660,0
|
|
20241111,142700,423275640,10660,10660,10660,10660,0
|
|
20241111,142600,423275640,10660,10660,10660,10660,0
|
|
20241111,142500,423275640,10660,10660,10660,10660,0
|
|
20241111,142400,423275640,10660,10660,10660,10660,0
|
|
20241111,142300,423275640,10660,10660,10660,10660,0
|
|
20241111,142200,423275640,10660,10660,10660,10660,1
|
|
20241111,142100,423264980,10700,10700,10700,10700,0
|
|
20241111,142000,423264980,10700,10700,10700,10700,0
|
|
20241111,141900,423264980,10700,10700,10700,10700,0
|
|
20241111,141800,423264980,10700,10700,10700,10700,80
|
|
20241111,141700,422408980,10710,10710,10710,10710,0
|
|
20241111,141600,422408980,10710,10710,10710,10710,0
|
|
20241111,141500,422408980,10710,10710,10710,10710,0
|
|
20241111,141400,422408980,10710,10710,10710,10710,0
|
|
20241111,141300,422408980,10710,10710,10710,10710,0
|
|
20241111,141200,422408980,10710,10710,10710,10710,0
|
|
20241111,141100,422408980,10710,10710,10710,10710,1
|
|
20241111,141000,422398270,10650,10680,10720,10650,537
|
|
20241111,140900,416674890,10680,10680,10680,10680,0
|
|
20241111,140800,416674890,10680,10680,10680,10680,286
|
|
20241111,140700,413620410,10740,10740,10740,10740,0
|
|
20241111,140600,413620410,10740,10740,10740,10740,0
|
|
20241111,140500,413620410,10740,10740,10740,10740,0
|
|
20241111,140400,413620410,10740,10740,10740,10740,0
|
|
20241111,140300,413620410,10740,10740,10740,10740,0
|
|
20241111,140200,413620410,10740,10740,10740,10740,0
|
|
20241111,140100,413620410,10740,10740,10740,10740,0
|
|
20241111,140000,413620410,10740,10740,10740,10740,0
|
|
20241111,135900,413620410,10740,10740,10740,10740,0
|
|
20241111,135800,413620410,10740,10740,10740,10740,0
|
|
20241111,135700,413620410,10740,10740,10740,10740,0
|
|
20241111,135600,413620410,10740,10740,10740,10740,0
|
|
20241111,135500,413620410,10740,10740,10740,10740,0
|
|
20241111,135400,413620410,10740,10740,10740,10740,0
|
|
20241111,135300,413620410,10740,10740,10740,10740,0
|
|
20241111,135200,413620410,10740,10740,10740,10740,0
|
|
20241111,135100,413620410,10740,10740,10740,10740,0
|
|
20241111,135000,413620410,10740,10690,10740,10660,764
|
|
20241111,134900,405463880,10740,10740,10740,10740,0
|
|
20241111,134800,405463880,10740,10740,10740,10740,0
|
|
20241111,134700,405463880,10740,10740,10740,10740,0
|
|
20241111,134600,405463880,10740,10740,10740,10740,1
|
|
20241111,134500,405453140,10730,10680,10730,10680,5
|
|
20241111,134400,405399660,10690,10690,10690,10690,0
|
|
20241111,134300,405399660,10690,10690,10690,10690,10
|
|
20241111,134200,405292760,10740,10740,10740,10740,0
|
|
20241111,134100,405292760,10740,10740,10740,10740,0
|
|
20241111,134000,405292760,10740,10740,10740,10740,0
|
|
20241111,133900,405292760,10740,10700,10740,10700,207
|
|
20241111,133800,403073710,10720,10700,10720,10700,40
|
|
20241111,133700,402645690,10700,10680,10700,10680,97
|
|
20241111,133600,401608150,10680,10650,10680,10650,207
|
|
20241111,133500,399397540,10680,10680,10680,10680,0
|
|
20241111,133400,399397540,10680,10680,10680,10680,1
|
|
20241111,133300,399386860,10650,10650,10650,10650,34
|
|
20241111,133200,399024760,10720,10720,10720,10720,0
|
|
20241111,133100,399024760,10720,10650,10730,10650,380
|
|
20241111,133000,394954300,10650,10650,10650,10650,0
|
|
20241111,132900,394954300,10650,10650,10650,10650,0
|
|
20241111,132800,394954300,10650,10650,10650,10650,1
|
|
20241111,132700,394943650,10640,10640,10640,10640,0
|
|
20241111,132600,394943650,10640,10630,10640,10630,33
|
|
20241111,132500,394592630,10640,10640,10640,10640,0
|
|
20241111,132400,394592630,10640,10640,10640,10640,0
|
|
20241111,132300,394592630,10640,10640,10640,10640,0
|
|
20241111,132200,394592630,10640,10640,10640,10640,0
|
|
20241111,132100,394592630,10640,10600,10640,10590,22
|
|
20241111,132000,394359490,10650,10650,10650,10650,0
|
|
20241111,131900,394359490,10650,10650,10650,10650,0
|
|
20241111,131800,394359490,10650,10620,10650,10620,3
|
|
20241111,131700,394327580,10610,10610,10610,10610,46
|
|
20241111,131600,393839520,10610,10610,10610,10610,0
|
|
20241111,131500,393839520,10610,10610,10610,10610,0
|
|
20241111,131400,393839520,10610,10610,10610,10610,1
|
|
20241111,131300,393828910,10600,10600,10600,10600,0
|
|
20241111,131200,393828910,10600,10600,10600,10600,46
|
|
20241111,131100,393341310,10600,10600,10600,10600,10
|
|
20241111,131000,393235310,10600,10600,10600,10600,0
|
|
20241111,130900,393235310,10600,10600,10600,10600,0
|
|
20241111,130800,393235310,10600,10600,10600,10600,0
|
|
20241111,130700,393235310,10600,10600,10600,10600,0
|
|
20241111,130600,393235310,10600,10600,10600,10600,0
|
|
20241111,130500,393235310,10600,10600,10600,10600,0
|
|
20241111,130400,393235310,10600,10600,10600,10600,1
|
|
20241111,130300,393224710,10600,10600,10600,10600,0
|
|
20241111,130200,393224710,10600,10600,10600,10600,39
|
|
20241111,130100,392811310,10600,10600,10600,10600,26
|
|
20241111,130000,392535710,10600,10600,10600,10600,7
|
|
20241111,125900,392461510,10610,10610,10610,10610,0
|
|
20241111,125800,392461510,10610,10610,10610,10610,0
|
|
20241111,125700,392461510,10610,10610,10610,10610,0
|
|
20241111,125600,392461510,10610,10590,10610,10590,97
|
|
20241111,125500,391434260,10580,10580,10580,10580,19
|
|
20241111,125400,391233240,10610,10610,10610,10610,0
|
|
20241111,125300,391233240,10610,10610,10610,10610,1
|
|
20241111,125200,391222630,10580,10580,10580,10580,0
|
|
20241111,125100,391222630,10580,10580,10580,10580,0
|
|
20241111,125000,391222630,10580,10580,10580,10580,26
|
|
20241111,124900,390947550,10610,10610,10610,10610,0
|
|
20241111,124800,390947550,10610,10610,10610,10610,0
|
|
20241111,124700,390947550,10610,10610,10610,10610,0
|
|
20241111,124600,390947550,10610,10610,10610,10610,0
|
|
20241111,124500,390947550,10610,10610,10610,10610,0
|
|
20241111,124400,390947550,10610,10610,10610,10610,0
|
|
20241111,124300,390947550,10610,10600,10610,10600,10
|
|
20241111,124200,390841540,10600,10600,10600,10600,0
|
|
20241111,124100,390841540,10600,10600,10600,10600,1
|
|
20241111,124000,390830940,10580,10580,10580,10580,0
|
|
20241111,123900,390830940,10580,10580,10580,10580,0
|
|
20241111,123800,390830940,10580,10580,10580,10580,0
|
|
20241111,123700,390830940,10580,10580,10580,10580,100
|
|
20241111,123600,389772940,10590,10590,10590,10590,10
|
|
20241111,123500,389667040,10590,10590,10590,10590,0
|
|
20241111,123400,389667040,10590,10590,10590,10590,0
|
|
20241111,123300,389667040,10590,10590,10590,10590,0
|
|
20241111,123200,389667040,10590,10590,10590,10590,0
|
|
20241111,123100,389667040,10590,10590,10590,10590,0
|
|
20241111,123000,389667040,10590,10590,10590,10590,1
|
|
20241111,122900,389656450,10620,10620,10620,10620,1
|
|
20241111,122800,389645830,10570,10570,10570,10570,0
|
|
20241111,122700,389645830,10570,10570,10570,10570,0
|
|
20241111,122600,389645830,10570,10570,10570,10570,0
|
|
20241111,122500,389645830,10570,10570,10570,10570,0
|
|
20241111,122400,389645830,10570,10570,10570,10570,0
|
|
20241111,122300,389645830,10570,10570,10570,10570,0
|
|
20241111,122200,389645830,10570,10590,10590,10570,109
|
|
20241111,122100,388492690,10590,10610,10610,10590,232
|
|
20241111,122000,386035050,10600,10600,10600,10600,0
|
|
20241111,121900,386035050,10600,10600,10600,10600,0
|
|
20241111,121800,386035050,10600,10600,10600,10600,0
|
|
20241111,121700,386035050,10600,10600,10600,10600,0
|
|
20241111,121600,386035050,10600,10600,10600,10600,10
|
|
20241111,121500,385929050,10650,10650,10650,10650,0
|
|
20241111,121400,385929050,10650,10650,10650,10650,0
|
|
20241111,121300,385929050,10650,10650,10650,10650,0
|
|
20241111,121200,385929050,10650,10650,10650,10650,0
|
|
20241111,121100,385929050,10650,10650,10650,10650,0
|
|
20241111,121000,385929050,10650,10650,10650,10650,25
|
|
20241111,120900,385662800,10660,10660,10660,10660,0
|
|
20241111,120800,385662800,10660,10660,10660,10660,1
|
|
20241111,120700,385652140,10650,10650,10650,10650,164
|
|
20241111,120600,383905540,10650,10650,10650,10650,1
|
|
20241111,120500,383894890,10630,10630,10630,10630,4
|
|
20241111,120400,383852370,10610,10610,10610,10610,414
|
|
20241111,120300,379459830,10660,10660,10660,10660,0
|
|
20241111,120200,379459830,10660,10660,10660,10660,0
|
|
20241111,120100,379459830,10660,10660,10660,10660,0
|
|
20241111,120000,379459830,10660,10660,10660,10610,165
|
|
20241111,115900,377709080,10670,10660,10670,10620,215
|
|
20241111,115800,375424660,10670,10670,10670,10670,0
|
|
20241111,115700,375424660,10670,10670,10670,10670,0
|
|
20241111,115600,375424660,10670,10670,10670,10670,0
|
|
20241111,115500,375424660,10670,10670,10670,10670,0
|
|
20241111,115400,375424660,10670,10670,10670,10670,0
|
|
20241111,115300,375424660,10670,10670,10670,10670,0
|
|
20241111,115200,375424660,10670,10670,10670,10670,0
|
|
20241111,115100,375424660,10670,10670,10670,10670,0
|
|
20241111,115000,375424660,10670,10670,10670,10670,0
|
|
20241111,114900,375424660,10670,10670,10670,10670,0
|
|
20241111,114800,375424660,10670,10670,10670,10670,0
|
|
20241111,114700,375424660,10670,10670,10670,10670,0
|
|
20241111,114600,375424660,10670,10670,10670,10670,0
|
|
20241111,114500,375424660,10670,10670,10670,10670,0
|
|
20241111,114400,375424660,10670,10670,10670,10670,0
|
|
20241111,114300,375424660,10670,10670,10670,10670,0
|
|
20241111,114200,375424660,10670,10670,10670,10670,0
|
|
20241111,114100,375424660,10670,10670,10670,10670,0
|
|
20241111,114000,375424660,10670,10670,10670,10670,0
|
|
20241111,113900,375424660,10670,10670,10670,10670,1
|
|
20241111,113800,375413990,10650,10650,10650,10650,0
|
|
20241111,113700,375413990,10650,10650,10650,10650,0
|
|
20241111,113600,375413990,10650,10650,10650,10650,2
|
|
20241111,113500,375392690,10670,10670,10670,10670,1
|
|
20241111,113400,375382020,10650,10680,10680,10650,100
|
|
20241111,113300,374315620,10720,10720,10720,10720,0
|
|
20241111,113200,374315620,10720,10720,10720,10720,0
|
|
20241111,113100,374315620,10720,10720,10720,10720,0
|
|
20241111,113000,374315620,10720,10720,10720,10720,0
|
|
20241111,112900,374315620,10720,10720,10720,10720,0
|
|
20241111,112800,374315620,10720,10720,10720,10720,38
|
|
20241111,112700,373908260,10740,10740,10740,10740,0
|
|
20241111,112600,373908260,10740,10740,10740,10740,0
|
|
20241111,112500,373908260,10740,10730,10740,10730,464
|
|
20241111,112400,368925300,10690,10690,10690,10690,1
|
|
20241111,112300,368914610,10740,10740,10740,10740,0
|
|
20241111,112200,368914610,10740,10740,10740,10740,0
|
|
20241111,112100,368914610,10740,10740,10740,10740,0
|
|
20241111,112000,368914610,10740,10740,10740,10740,0
|
|
20241111,111900,368914610,10740,10740,10740,10740,0
|
|
20241111,111800,368914610,10740,10740,10740,10740,0
|
|
20241111,111700,368914610,10740,10730,10740,10730,27
|
|
20241111,111600,368624890,10730,10720,10730,10720,33
|
|
20241111,111500,368271020,10720,10690,10720,10690,31
|
|
20241111,111400,367939590,10690,10690,10690,10690,1068
|
|
20241111,111300,356522670,10690,10690,10690,10690,0
|
|
20241111,111200,356522670,10690,10690,10690,10690,0
|
|
20241111,111100,356522670,10690,10690,10690,10690,15
|
|
20241111,111000,356362320,10650,10670,10670,10650,417
|
|
20241111,110900,351917420,10670,10690,10690,10670,356
|
|
20241111,110800,348115470,10710,10710,10710,10710,0
|
|
20241111,110700,348115470,10710,10710,10710,10710,0
|
|
20241111,110600,348115470,10710,10710,10710,10710,0
|
|
20241111,110500,348115470,10710,10730,10730,10690,203
|
|
20241111,110400,345942910,10730,10730,10730,10730,0
|
|
20241111,110300,345942910,10730,10760,10760,10730,121
|
|
20241111,110200,344643820,10740,10800,10800,10740,49
|
|
20241111,110100,344117200,10850,10850,10850,10850,0
|
|
20241111,110000,344117200,10850,10850,10850,10850,1
|
|
20241111,105900,344106350,10830,10830,10830,10830,0
|
|
20241111,105800,344106350,10830,10850,10850,10830,242
|
|
20241111,105700,341481850,10850,10850,10850,10850,0
|
|
20241111,105600,341481850,10850,10850,10850,10850,0
|
|
20241111,105500,341481850,10850,10850,10850,10850,135
|
|
20241111,105400,340017100,10850,10850,10850,10850,0
|
|
20241111,105300,340017100,10850,10850,10850,10850,1
|
|
20241111,105200,340006250,10850,10850,10850,10850,29
|
|
20241111,105100,339691600,10850,10850,10850,10850,0
|
|
20241111,105000,339691600,10850,10850,10850,10850,1
|
|
20241111,104900,339680750,10800,10800,10800,10800,0
|
|
20241111,104800,339680750,10800,10800,10800,10800,0
|
|
20241111,104700,339680750,10800,10840,10850,10800,74
|
|
20241111,104600,338878530,10860,10860,10860,10860,0
|
|
20241111,104500,338878530,10860,10860,10860,10860,1
|
|
20241111,104400,338867670,10810,10860,10860,10810,153
|
|
20241111,104300,337213590,10810,10810,10810,10810,0
|
|
20241111,104200,337213590,10810,10810,10810,10810,35
|
|
20241111,104100,336835240,10810,10810,10810,10810,1
|
|
20241111,104000,336824430,10850,10850,10850,10850,0
|
|
20241111,103900,336824430,10850,10860,10860,10850,110
|
|
20241111,103800,335630130,10850,10870,10870,10850,61
|
|
20241111,103700,334968260,10850,10860,10870,10850,136
|
|
20241111,103600,333491630,10850,10850,10850,10850,102
|
|
20241111,103500,332384930,10850,10850,10850,10850,0
|
|
20241111,103400,332384930,10850,10820,10850,10820,39
|
|
20241111,103300,331962920,10870,10870,10870,10870,1
|
|
20241111,103200,331952050,10900,10840,10900,10840,375
|
|
20241111,103100,327871000,10840,10840,10840,10840,0
|
|
20241111,103000,327871000,10840,10810,10840,10760,318
|
|
20241111,102900,324429900,10810,10810,10820,10810,372
|
|
20241111,102800,320408570,10810,10810,10810,10810,0
|
|
20241111,102700,320408570,10810,10800,10810,10800,622
|
|
20241111,102600,313686750,10800,10780,10800,10780,186
|
|
20241111,102500,311680530,10780,10750,10780,10750,259
|
|
20241111,102400,308893470,10750,10750,10750,10750,0
|
|
20241111,102300,308893470,10750,10740,10750,10740,54
|
|
20241111,102200,308313500,10730,10730,10730,10730,212
|
|
20241111,102100,306038740,10730,10730,10730,10730,1
|
|
20241111,102000,306028010,10700,10700,10700,10700,0
|
|
20241111,101900,306028010,10700,10700,10700,10700,111
|
|
20241111,101800,304840310,10700,10700,10700,10700,0
|
|
20241111,101700,304840310,10700,10700,10700,10700,0
|
|
20241111,101600,304840310,10700,10700,10700,10700,0
|
|
20241111,101500,304840310,10700,10700,10700,10700,0
|
|
20241111,101400,304840310,10700,10700,10700,10700,845
|
|
20241111,101300,295798810,10700,10700,10700,10700,20
|
|
20241111,101200,295584810,10700,10700,10700,10700,0
|
|
20241111,101100,295584810,10700,10700,10700,10700,0
|
|
20241111,101000,295584810,10700,10670,10700,10670,107
|
|
20241111,100900,294443030,10670,10670,10670,10670,0
|
|
20241111,100800,294443030,10670,10670,10670,10670,1
|
|
20241111,100700,294432360,10660,10660,10660,10660,132
|
|
20241111,100600,293025240,10660,10650,10660,10650,53
|
|
20241111,100500,292460760,10670,10670,10670,10650,289
|
|
20241111,100400,289382870,10650,10660,10660,10560,2015
|
|
20241111,100300,267950020,10670,10700,10700,10670,338
|
|
20241111,100200,264340070,10700,10700,10700,10700,0
|
|
20241111,100100,264340070,10700,10730,10730,10700,94
|
|
20241111,100000,263332990,10730,10730,10770,10730,12
|
|
20241111,095900,263204190,10770,10770,10770,10770,0
|
|
20241111,095800,263204190,10770,10770,10770,10770,0
|
|
20241111,095700,263204190,10770,10730,10770,10730,41
|
|
20241111,095600,262764220,10770,10770,10770,10770,0
|
|
20241111,095500,262764220,10770,10770,10770,10770,0
|
|
20241111,095400,262764220,10770,10760,10770,10750,17
|
|
20241111,095300,262581440,10770,10740,10770,10740,490
|
|
20241111,095200,257313910,10740,10740,10740,10740,47
|
|
20241111,095100,256809130,10710,10710,10710,10710,1
|
|
20241111,095000,256798420,10710,10710,10710,10710,0
|
|
20241111,094900,256798420,10710,10710,10710,10710,0
|
|
20241111,094800,256798420,10710,10710,10710,10710,10
|
|
20241111,094700,256691320,10710,10710,10710,10710,12
|
|
20241111,094600,256562800,10720,10740,10740,10720,603
|
|
20241111,094500,250086640,10750,10750,10750,10750,174
|
|
20241111,094400,248216140,10750,10750,10750,10750,10
|
|
20241111,094300,248108640,10750,10750,10750,10750,0
|
|
20241111,094200,248108640,10750,10750,10750,10750,0
|
|
20241111,094100,248108640,10750,10760,10770,10750,886
|
|
20241111,094000,238583980,10770,10770,10770,10770,0
|
|
20241111,093900,238583980,10770,10720,10770,10720,359
|
|
20241111,093800,234731790,10720,10730,10740,10710,83
|
|
20241111,093700,233841980,10740,10760,10760,10740,217
|
|
20241111,093600,231509510,10760,10800,10800,10760,131
|
|
20241111,093500,230098720,10810,10810,10810,10810,1
|
|
20241111,093400,230087910,10810,10810,10810,10790,611
|
|
20241111,093300,223483020,10810,10810,10810,10810,50
|
|
20241111,093200,222942520,10810,10810,10890,10800,1145
|
|
20241111,093100,210565950,10810,10810,10810,10810,271
|
|
20241111,093000,207636440,10810,10810,10810,10810,47
|
|
20241111,092900,207128370,10910,10870,10910,10810,54
|
|
20241111,092800,206544290,10850,10870,10870,10850,503
|
|
20241111,092700,201082780,10910,11010,11010,10890,1073
|
|
20241111,092600,189386110,10960,10970,11020,10960,273
|
|
20241111,092500,186391700,10980,10980,10980,10970,21
|
|
20241111,092400,186161310,10970,10980,10980,10970,527
|
|
20241111,092300,180375840,10980,11010,11010,10980,108
|
|
20241111,092200,179189220,11050,11020,11050,10970,806
|
|
20241111,092100,170321460,11020,11090,11100,11020,563
|
|
20241111,092000,164096260,11050,11080,11100,11000,807
|
|
20241111,091900,155178640,11110,11110,11120,11100,106
|
|
20241111,091800,154001070,11120,11100,11120,11090,595
|
|
20241111,091700,147395950,11090,11060,11090,11060,314
|
|
20241111,091600,143917860,11060,11120,11120,11010,785
|
|
20241111,091500,135260590,11140,11100,11140,11090,61
|
|
20241111,091400,134583770,11140,11150,11170,11140,8
|
|
20241111,091300,134494580,11170,11180,11180,11100,382
|
|
20241111,091200,130247790,11180,11130,11180,11120,696
|
|
20241111,091100,122500860,11140,11200,11200,11050,1202
|
|
20241111,091000,109116800,11210,11240,11250,11210,590
|
|
20241111,090900,102487910,11240,11200,11240,11200,514
|
|
20241111,090800,96715820,11150,11060,11250,11010,1719
|
|
20241111,090700,77597400,11050,10890,11050,10890,615
|
|
20241111,090600,70839780,10940,10830,10960,10830,1520
|
|
20241111,090500,54285380,10800,10790,10800,10790,890
|
|
20241111,090400,44682260,10760,10790,10790,10760,5
|
|
20241111,090300,44628340,10790,10790,10790,10790,7
|
|
20241111,090200,44552810,10760,10800,10800,10760,124
|
|
20241111,090100,43217830,10750,10750,10750,10750,51
|
|
20241111,090000,42669580,10700,10820,10840,10700,3964
|