650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,194700,271089590,11180,11180,11180,11180,41
|
|
20241111,194600,271089590,11180,11180,11180,11180,0
|
|
20241111,194500,271089590,11180,11180,11180,11180,0
|
|
20241111,194400,271089590,11180,11180,11180,11180,0
|
|
20241111,194300,271089590,11180,11180,11180,11180,0
|
|
20241111,194200,271089590,11180,11180,11180,11180,0
|
|
20241111,194100,271089590,11180,11180,11180,11180,0
|
|
20241111,194000,271089590,11180,11180,11180,11180,0
|
|
20241111,193900,271089590,11180,11180,11180,11180,0
|
|
20241111,193800,271089590,11180,11180,11180,11180,0
|
|
20241111,193700,271089590,11180,11180,11180,11180,0
|
|
20241111,193600,271089590,11180,11180,11180,11180,0
|
|
20241111,193500,271089590,11180,11180,11180,11180,0
|
|
20241111,193400,271089590,11180,11180,11180,11180,0
|
|
20241111,193300,271089590,11180,11180,11180,11180,0
|
|
20241111,193200,271089590,11180,11180,11180,11180,0
|
|
20241111,193100,271089590,11180,11180,11180,11180,0
|
|
20241111,193000,271089590,11180,11180,11180,11180,0
|
|
20241111,192900,271089590,11180,11180,11180,11180,0
|
|
20241111,192800,271089590,11180,11180,11180,11180,0
|
|
20241111,192700,271089590,11180,11180,11180,11180,0
|
|
20241111,192600,271089590,11180,11180,11180,11180,0
|
|
20241111,192500,271089590,11180,11180,11180,11180,0
|
|
20241111,192400,271089590,11180,11180,11180,11180,0
|
|
20241111,192300,271089590,11180,11180,11180,11180,0
|
|
20241111,192200,271089590,11180,11180,11180,11180,0
|
|
20241111,192100,271089590,11180,11180,11180,11180,0
|
|
20241111,192000,271089590,11180,11180,11180,11180,0
|
|
20241111,191900,271089590,11180,11180,11180,11180,0
|
|
20241111,191800,271089590,11180,11180,11180,11180,0
|
|
20241111,191700,271089590,11180,11180,11180,11180,41
|
|
20241111,191600,271089590,11180,11180,11180,11180,0
|
|
20241111,191500,271089590,11180,11180,11180,11180,0
|
|
20241111,191400,271089590,11180,11180,11180,11180,0
|
|
20241111,191300,271089590,11180,11180,11180,11180,0
|
|
20241111,191200,271089590,11180,11180,11180,11180,0
|
|
20241111,191100,271089590,11180,11180,11180,11180,0
|
|
20241111,191000,271089590,11180,11180,11180,11180,0
|
|
20241111,190900,271089590,11180,11180,11180,11180,0
|
|
20241111,190800,271089590,11180,11180,11180,11180,0
|
|
20241111,190700,271089590,11180,11180,11180,11180,0
|
|
20241111,190600,271089590,11180,11180,11180,11180,0
|
|
20241111,190500,271089590,11180,11180,11180,11180,0
|
|
20241111,190400,271089590,11180,11180,11180,11180,0
|
|
20241111,190300,271089590,11180,11180,11180,11180,0
|
|
20241111,190200,271089590,11180,11180,11180,11180,0
|
|
20241111,190100,271089590,11180,11180,11180,11180,0
|
|
20241111,190000,271089590,11180,11180,11180,11180,0
|
|
20241111,185900,271089590,11180,11180,11180,11180,0
|
|
20241111,185800,271089590,11180,11180,11180,11180,0
|
|
20241111,185700,271089590,11180,11180,11180,11180,0
|
|
20241111,185600,271089590,11180,11180,11180,11180,0
|
|
20241111,185500,271089590,11180,11180,11180,11180,0
|
|
20241111,185400,271089590,11180,11180,11180,11180,0
|
|
20241111,185300,271089590,11180,11180,11180,11180,0
|
|
20241111,185200,271089590,11180,11180,11180,11180,0
|
|
20241111,185100,271089590,11180,11180,11180,11180,0
|
|
20241111,185000,271089590,11180,11180,11180,11180,0
|
|
20241111,184900,271089590,11180,11180,11180,11180,0
|
|
20241111,184800,271089590,11180,11180,11180,11180,0
|
|
20241111,184700,271089590,11180,11180,11180,11180,41
|
|
20241111,184600,271089590,11180,11180,11180,11180,0
|
|
20241111,184500,271089590,11180,11180,11180,11180,0
|
|
20241111,184400,271089590,11180,11180,11180,11180,0
|
|
20241111,184300,271089590,11180,11180,11180,11180,0
|
|
20241111,184200,271089590,11180,11180,11180,11180,0
|
|
20241111,184100,271089590,11180,11180,11180,11180,0
|
|
20241111,184000,271089590,11180,11180,11180,11180,0
|
|
20241111,183900,271089590,11180,11180,11180,11180,0
|
|
20241111,183800,271089590,11180,11180,11180,11180,0
|
|
20241111,183700,271089590,11180,11180,11180,11180,0
|
|
20241111,183600,271089590,11180,11180,11180,11180,0
|
|
20241111,183500,271089590,11180,11180,11180,11180,0
|
|
20241111,183400,271089590,11180,11180,11180,11180,0
|
|
20241111,183300,271089590,11180,11180,11180,11180,0
|
|
20241111,183200,271089590,11180,11180,11180,11180,0
|
|
20241111,183100,271089590,11180,11180,11180,11180,0
|
|
20241111,183000,271089590,11180,11180,11180,11180,0
|
|
20241111,182900,271089590,11180,11180,11180,11180,0
|
|
20241111,182800,271089590,11180,11180,11180,11180,0
|
|
20241111,182700,271089590,11180,11180,11180,11180,0
|
|
20241111,182600,271089590,11180,11180,11180,11180,0
|
|
20241111,182500,271089590,11180,11180,11180,11180,0
|
|
20241111,182400,271089590,11180,11180,11180,11180,0
|
|
20241111,182300,271089590,11180,11180,11180,11180,0
|
|
20241111,182200,271089590,11180,11180,11180,11180,0
|
|
20241111,182100,271089590,11180,11180,11180,11180,0
|
|
20241111,182000,271089590,11180,11180,11180,11180,0
|
|
20241111,181900,271089590,11180,11180,11180,11180,0
|
|
20241111,181800,271089590,11180,11180,11180,11180,0
|
|
20241111,181700,271089590,11180,11180,11180,11180,41
|
|
20241111,181600,271089590,11180,11180,11180,11180,0
|
|
20241111,181500,271089590,11180,11180,11180,11180,0
|
|
20241111,181400,271089590,11180,11180,11180,11180,0
|
|
20241111,181300,271089590,11180,11180,11180,11180,0
|
|
20241111,181200,271089590,11180,11180,11180,11180,0
|
|
20241111,181100,271089590,11180,11180,11180,11180,0
|
|
20241111,181000,271089590,11180,11180,11180,11180,0
|
|
20241111,180900,271089590,11180,11180,11180,11180,0
|
|
20241111,180800,271089590,11180,11180,11180,11180,0
|
|
20241111,180700,271089590,11180,11180,11180,11180,0
|
|
20241111,180600,271089590,11180,11180,11180,11180,0
|
|
20241111,180500,271089590,11180,11180,11180,11180,0
|
|
20241111,180400,271089590,11180,11180,11180,11180,0
|
|
20241111,180300,271089590,11180,11180,11180,11180,0
|
|
20241111,180200,271089590,11180,11180,11180,11180,0
|
|
20241111,180100,271089590,11180,11180,11180,11180,0
|
|
20241111,180000,271089590,11180,11180,11180,11180,0
|
|
20241111,175900,271089590,11180,11180,11180,11180,0
|
|
20241111,175800,271089590,11180,11180,11180,11180,0
|
|
20241111,175700,271089590,11180,11180,11180,11180,0
|
|
20241111,175600,271089590,11180,11180,11180,11180,0
|
|
20241111,175500,271089590,11180,11180,11180,11180,0
|
|
20241111,175400,271089590,11180,11180,11180,11180,0
|
|
20241111,175300,271089590,11180,11180,11180,11180,0
|
|
20241111,175200,271089590,11180,11180,11180,11180,0
|
|
20241111,175100,271089590,11180,11180,11180,11180,0
|
|
20241111,175000,271089590,11180,11180,11180,11180,0
|
|
20241111,174900,271089590,11180,11180,11180,11180,0
|
|
20241111,174800,271089590,11180,11180,11180,11180,0
|
|
20241111,174700,271089590,11180,11180,11180,11180,41
|
|
20241111,174600,271089590,11180,11180,11180,11180,0
|
|
20241111,174500,271089590,11180,11180,11180,11180,0
|
|
20241111,174400,271089590,11180,11180,11180,11180,0
|
|
20241111,174300,271089590,11180,11180,11180,11180,0
|
|
20241111,174200,271089590,11180,11180,11180,11180,0
|
|
20241111,174100,271089590,11180,11180,11180,11180,0
|
|
20241111,174000,271089590,11180,11180,11180,11180,0
|
|
20241111,173900,271089590,11180,11180,11180,11180,0
|
|
20241111,173800,271089590,11180,11180,11180,11180,0
|
|
20241111,173700,271089590,11180,11180,11180,11180,0
|
|
20241111,173600,271089590,11180,11180,11180,11180,0
|
|
20241111,173500,271089590,11180,11180,11180,11180,0
|
|
20241111,173400,271089590,11180,11180,11180,11180,0
|
|
20241111,173300,271089590,11180,11180,11180,11180,0
|
|
20241111,173200,271089590,11180,11180,11180,11180,0
|
|
20241111,173100,271089590,11180,11180,11180,11180,0
|
|
20241111,173000,271089590,11180,11180,11180,11180,0
|
|
20241111,172900,271089590,11180,11180,11180,11180,0
|
|
20241111,172800,271089590,11180,11180,11180,11180,0
|
|
20241111,172700,271089590,11180,11180,11180,11180,0
|
|
20241111,172600,271089590,11180,11180,11180,11180,0
|
|
20241111,172500,271089590,11180,11180,11180,11180,0
|
|
20241111,172400,271089590,11180,11180,11180,11180,0
|
|
20241111,172300,271089590,11180,11180,11180,11180,0
|
|
20241111,172200,271089590,11180,11180,11180,11180,0
|
|
20241111,172100,271089590,11180,11180,11180,11180,0
|
|
20241111,172000,271089590,11180,11180,11180,11180,0
|
|
20241111,171900,271089590,11180,11180,11180,11180,0
|
|
20241111,171800,271089590,11180,11180,11180,11180,0
|
|
20241111,171700,271089590,11180,11180,11180,11180,41
|
|
20241111,171600,271089590,11180,11180,11180,11180,0
|
|
20241111,171500,271089590,11180,11180,11180,11180,0
|
|
20241111,171400,271089590,11180,11180,11180,11180,0
|
|
20241111,171300,271089590,11180,11180,11180,11180,0
|
|
20241111,171200,271089590,11180,11180,11180,11180,0
|
|
20241111,171100,271089590,11180,11180,11180,11180,0
|
|
20241111,171000,271089590,11180,11180,11180,11180,0
|
|
20241111,170900,271089590,11180,11180,11180,11180,0
|
|
20241111,170800,271089590,11180,11180,11180,11180,0
|
|
20241111,170700,271089590,11180,11180,11180,11180,0
|
|
20241111,170600,271089590,11180,11180,11180,11180,0
|
|
20241111,170500,271089590,11180,11180,11180,11180,0
|
|
20241111,170400,271089590,11180,11180,11180,11180,0
|
|
20241111,170300,271089590,11180,11180,11180,11180,0
|
|
20241111,170200,271089590,11180,11180,11180,11180,0
|
|
20241111,170100,271089590,11180,11180,11180,11180,0
|
|
20241111,170000,271089590,11180,11180,11180,11180,0
|
|
20241111,165900,271089590,11180,11180,11180,11180,0
|
|
20241111,165800,271089590,11180,11180,11180,11180,0
|
|
20241111,165700,271089590,11180,11180,11180,11180,0
|
|
20241111,165600,271089590,11180,11180,11180,11180,0
|
|
20241111,165500,271089590,11180,11180,11180,11180,0
|
|
20241111,165400,271089590,11180,11180,11180,11180,0
|
|
20241111,165300,271089590,11180,11180,11180,11180,0
|
|
20241111,165200,271089590,11180,11180,11180,11180,0
|
|
20241111,165100,271089590,11180,11180,11180,11180,0
|
|
20241111,165000,271089590,11180,11180,11180,11180,0
|
|
20241111,164900,271089590,11180,11180,11180,11180,0
|
|
20241111,164800,271089590,11180,11180,11180,11180,0
|
|
20241111,164700,271089590,11180,11180,11180,11180,41
|
|
20241111,164600,271089590,11180,11180,11180,11180,0
|
|
20241111,164500,271089590,11180,11180,11180,11180,0
|
|
20241111,164400,271089590,11180,11180,11180,11180,0
|
|
20241111,164300,271089590,11180,11180,11180,11180,0
|
|
20241111,164200,271089590,11180,11180,11180,11180,0
|
|
20241111,164100,271089590,11180,11180,11180,11180,0
|
|
20241111,164000,271089590,11180,11180,11180,11180,0
|
|
20241111,163900,271089590,11180,11180,11180,11180,0
|
|
20241111,163800,271089590,11180,11180,11180,11180,0
|
|
20241111,163700,271089590,11180,11180,11180,11180,0
|
|
20241111,163600,271089590,11180,11180,11180,11180,0
|
|
20241111,163500,271089590,11180,11180,11180,11180,0
|
|
20241111,163400,271089590,11180,11180,11180,11180,0
|
|
20241111,163300,271089590,11180,11180,11180,11180,0
|
|
20241111,163200,271089590,11180,11180,11180,11180,0
|
|
20241111,163100,271089590,11180,11180,11180,11180,0
|
|
20241111,163000,271089590,11180,11180,11180,11180,0
|
|
20241111,162900,271089590,11180,11180,11180,11180,0
|
|
20241111,162800,271089590,11180,11180,11180,11180,0
|
|
20241111,162700,271089590,11180,11180,11180,11180,0
|
|
20241111,162600,271089590,11180,11180,11180,11180,0
|
|
20241111,162500,271089590,11180,11180,11180,11180,0
|
|
20241111,162400,271089590,11180,11180,11180,11180,0
|
|
20241111,162300,271089590,11180,11180,11180,11180,0
|
|
20241111,162200,271089590,11180,11180,11180,11180,0
|
|
20241111,162100,271089590,11180,11180,11180,11180,0
|
|
20241111,162000,271089590,11180,11180,11180,11180,0
|
|
20241111,161900,271089590,11180,11180,11180,11180,0
|
|
20241111,161800,271089590,11180,11180,11180,11180,0
|
|
20241111,161700,271089590,11180,11180,11180,11180,41
|
|
20241111,161600,271089590,11180,11180,11180,11180,0
|
|
20241111,161500,271089590,11180,11180,11180,11180,0
|
|
20241111,161400,271089590,11180,11180,11180,11180,0
|
|
20241111,161300,271089590,11180,11180,11180,11180,0
|
|
20241111,161200,271089590,11180,11180,11180,11180,0
|
|
20241111,161100,271089590,11180,11180,11180,11180,0
|
|
20241111,161000,271089590,11180,11180,11180,11180,0
|
|
20241111,160900,271089590,11180,11180,11180,11180,0
|
|
20241111,160800,271089590,11180,11180,11180,11180,0
|
|
20241111,160700,271089590,11180,11180,11180,11180,0
|
|
20241111,160600,271089590,11180,11180,11180,11180,0
|
|
20241111,160500,271089590,11180,11180,11180,11180,0
|
|
20241111,160400,271089590,11180,11180,11180,11180,0
|
|
20241111,160300,271089590,11180,11180,11180,11180,0
|
|
20241111,160200,271089590,11180,11180,11180,11180,0
|
|
20241111,160100,271089590,11180,11180,11180,11180,0
|
|
20241111,160000,271089590,11180,11180,11180,11180,0
|
|
20241111,155900,271089590,11180,11180,11180,11180,0
|
|
20241111,155800,271089590,11180,11180,11180,11180,0
|
|
20241111,155700,271089590,11180,11180,11180,11180,0
|
|
20241111,155600,271089590,11180,11180,11180,11180,0
|
|
20241111,155500,271089590,11180,11180,11180,11180,0
|
|
20241111,155400,271089590,11180,11180,11180,11180,0
|
|
20241111,155300,271089590,11180,11180,11180,11180,0
|
|
20241111,155200,271089590,11180,11180,11180,11180,0
|
|
20241111,155100,271089590,11180,11180,11180,11180,0
|
|
20241111,155000,271089590,11180,11180,11180,11180,0
|
|
20241111,154900,271089590,11180,11180,11180,11180,0
|
|
20241111,154800,271089590,11180,11180,11180,11180,0
|
|
20241111,154700,271089590,11180,11180,11180,11180,41
|
|
20241111,154600,271089590,11180,11180,11180,11180,0
|
|
20241111,154500,271089590,11180,11180,11180,11180,0
|
|
20241111,154400,271089590,11180,11180,11180,11180,0
|
|
20241111,154300,271089590,11180,11180,11180,11180,0
|
|
20241111,154200,271089590,11180,11180,11180,11180,0
|
|
20241111,154100,271089590,11180,11180,11180,11180,0
|
|
20241111,154000,271089590,11180,11180,11180,11180,0
|
|
20241111,153900,271089590,11180,11180,11180,11180,0
|
|
20241111,153800,271089590,11180,11180,11180,11180,0
|
|
20241111,153700,271089590,11180,11180,11180,11180,0
|
|
20241111,153600,271089590,11180,11180,11180,11180,0
|
|
20241111,153500,271089590,11180,11180,11180,11180,0
|
|
20241111,153400,271089590,11180,11180,11180,11180,0
|
|
20241111,153300,271089590,11180,11180,11180,11180,0
|
|
20241111,153200,271089590,11180,11180,11180,11180,0
|
|
20241111,153100,271089590,11180,11180,11180,11180,0
|
|
20241111,153000,271089590,11180,11180,11180,11180,41
|
|
20241111,152900,270631210,11140,11140,11140,11140,0
|
|
20241111,152800,270631210,11140,11140,11140,11140,0
|
|
20241111,152700,270631210,11140,11140,11140,11140,0
|
|
20241111,152600,270631210,11140,11140,11140,11140,0
|
|
20241111,152500,270631210,11140,11140,11140,11140,0
|
|
20241111,152400,270631210,11140,11140,11140,11140,0
|
|
20241111,152300,270631210,11140,11140,11140,11140,0
|
|
20241111,152200,270631210,11140,11140,11140,11140,0
|
|
20241111,152100,270631210,11140,11140,11140,11140,0
|
|
20241111,152000,270631210,11140,11140,11140,11140,0
|
|
20241111,151900,270631210,11140,11150,11150,11140,6
|
|
20241111,151800,270564360,11160,11160,11160,11160,0
|
|
20241111,151700,270564360,11160,11160,11160,11160,0
|
|
20241111,151600,270564360,11160,11160,11160,11160,0
|
|
20241111,151500,270564360,11160,11140,11160,11140,3
|
|
20241111,151400,270530900,11150,11150,11160,11140,13
|
|
20241111,151300,270385920,11160,11140,11160,11140,16
|
|
20241111,151200,270207480,11160,11130,11160,11110,389
|
|
20241111,151100,265885320,11160,11160,11160,11160,1
|
|
20241111,151000,265874160,11150,11150,11150,11150,125
|
|
20241111,150900,264480410,11150,11150,11150,11150,0
|
|
20241111,150800,264480410,11150,11140,11150,11140,90
|
|
20241111,150700,263476920,11140,11140,11140,11140,0
|
|
20241111,150600,263476920,11140,11140,11140,11140,0
|
|
20241111,150500,263476920,11140,11140,11140,11140,0
|
|
20241111,150400,263476920,11140,11140,11140,11140,0
|
|
20241111,150300,263476920,11140,11140,11150,11140,6
|
|
20241111,150200,263410060,11140,11140,11140,11140,1
|
|
20241111,150100,263398920,11140,11140,11140,11140,0
|
|
20241111,150000,263398920,11140,11140,11140,11140,1
|
|
20241111,145900,263387780,11150,11150,11150,11150,0
|
|
20241111,145800,263387780,11150,11150,11150,11150,0
|
|
20241111,145700,263387780,11150,11150,11150,11150,0
|
|
20241111,145600,263387780,11150,11140,11150,11140,3
|
|
20241111,145500,263354340,11110,11110,11110,11110,0
|
|
20241111,145400,263354340,11110,11110,11110,11110,82
|
|
20241111,145300,262443320,11120,11140,11140,11120,453
|
|
20241111,145200,257404120,11140,11140,11140,11140,0
|
|
20241111,145100,257404120,11140,11140,11140,11140,12
|
|
20241111,145000,257270440,11150,11150,11150,11150,0
|
|
20241111,144900,257270440,11150,11150,11150,11150,0
|
|
20241111,144800,257270440,11150,11150,11150,11150,1
|
|
20241111,144700,257259290,11150,11150,11150,11150,0
|
|
20241111,144600,257259290,11150,11150,11150,11150,0
|
|
20241111,144500,257259290,11150,11150,11150,11150,0
|
|
20241111,144400,257259290,11150,11150,11150,11150,0
|
|
20241111,144300,257259290,11150,11150,11150,11150,0
|
|
20241111,144200,257259290,11150,11150,11150,11150,17
|
|
20241111,144100,257069740,11150,11150,11150,11150,0
|
|
20241111,144000,257069740,11150,11150,11150,11150,37
|
|
20241111,143900,256657190,11140,11140,11140,11140,0
|
|
20241111,143800,256657190,11140,11140,11140,11140,1
|
|
20241111,143700,256646050,11150,11150,11150,11150,0
|
|
20241111,143600,256646050,11150,11150,11150,11150,0
|
|
20241111,143500,256646050,11150,11150,11150,11150,0
|
|
20241111,143400,256646050,11150,11150,11150,11150,2
|
|
20241111,143300,256623750,11150,11150,11150,11150,0
|
|
20241111,143200,256623750,11150,11150,11150,11150,0
|
|
20241111,143100,256623750,11150,11150,11150,11150,0
|
|
20241111,143000,256623750,11150,11150,11150,11150,0
|
|
20241111,142900,256623750,11150,11150,11150,11150,0
|
|
20241111,142800,256623750,11150,11130,11150,11130,15
|
|
20241111,142700,256456700,11150,11150,11150,11150,0
|
|
20241111,142600,256456700,11150,11150,11150,11150,0
|
|
20241111,142500,256456700,11150,11150,11150,11150,0
|
|
20241111,142400,256456700,11150,11150,11150,11150,0
|
|
20241111,142300,256456700,11150,11150,11150,11150,0
|
|
20241111,142200,256456700,11150,11150,11150,11150,66
|
|
20241111,142100,255720800,11130,11130,11130,11130,27
|
|
20241111,142000,255420290,11140,11140,11140,11140,0
|
|
20241111,141900,255420290,11140,11140,11140,11140,0
|
|
20241111,141800,255420290,11140,11140,11140,11140,0
|
|
20241111,141700,255420290,11140,11140,11140,11140,0
|
|
20241111,141600,255420290,11140,11140,11140,11140,0
|
|
20241111,141500,255420290,11140,11140,11140,11140,0
|
|
20241111,141400,255420290,11140,11140,11140,11140,0
|
|
20241111,141300,255420290,11140,11140,11140,11140,0
|
|
20241111,141200,255420290,11140,11140,11140,11140,11
|
|
20241111,141100,255297750,11140,11140,11140,11140,0
|
|
20241111,141000,255297750,11140,11140,11140,11140,0
|
|
20241111,140900,255297750,11140,11140,11140,11140,0
|
|
20241111,140800,255297750,11140,11140,11140,11140,0
|
|
20241111,140700,255297750,11140,11140,11140,11140,0
|
|
20241111,140600,255297750,11140,11140,11140,11140,76
|
|
20241111,140500,254451110,11140,11140,11140,11140,35
|
|
20241111,140400,254061210,11140,11140,11140,11140,17
|
|
20241111,140300,253871830,11130,11130,11130,11130,0
|
|
20241111,140200,253871830,11130,11130,11130,11130,3
|
|
20241111,140100,253838440,11130,11130,11130,11130,0
|
|
20241111,140000,253838440,11130,11130,11130,11130,0
|
|
20241111,135900,253838440,11130,11130,11130,11130,0
|
|
20241111,135800,253838440,11130,11130,11130,11130,11
|
|
20241111,135700,253716010,11140,11140,11140,11140,0
|
|
20241111,135600,253716010,11140,11140,11140,11140,10
|
|
20241111,135500,253604610,11140,11140,11140,11140,0
|
|
20241111,135400,253604610,11140,11140,11140,11140,0
|
|
20241111,135300,253604610,11140,11140,11140,11140,0
|
|
20241111,135200,253604610,11140,11140,11140,11140,0
|
|
20241111,135100,253604610,11140,11140,11140,11140,20
|
|
20241111,135000,253381810,11140,11140,11140,11140,0
|
|
20241111,134900,253381810,11140,11140,11140,11140,0
|
|
20241111,134800,253381810,11140,11140,11140,11140,0
|
|
20241111,134700,253381810,11140,11140,11140,11140,45
|
|
20241111,134600,252880510,11140,11140,11140,11140,0
|
|
20241111,134500,252880510,11140,11140,11140,11140,0
|
|
20241111,134400,252880510,11140,11140,11140,11140,0
|
|
20241111,134300,252880510,11140,11140,11140,11140,0
|
|
20241111,134200,252880510,11140,11140,11140,11140,0
|
|
20241111,134100,252880510,11140,11140,11140,11140,0
|
|
20241111,134000,252880510,11140,11140,11140,11140,0
|
|
20241111,133900,252880510,11140,11140,11140,11140,0
|
|
20241111,133800,252880510,11140,11140,11140,11140,0
|
|
20241111,133700,252880510,11140,11140,11140,11140,0
|
|
20241111,133600,252880510,11140,11140,11140,11140,7
|
|
20241111,133500,252802530,11140,11140,11140,11140,100
|
|
20241111,133400,251688530,11140,11140,11140,11140,6
|
|
20241111,133300,251621690,11140,11140,11140,11140,10
|
|
20241111,133200,251510290,11130,11130,11130,11130,0
|
|
20241111,133100,251510290,11130,11130,11130,11130,0
|
|
20241111,133000,251510290,11130,11130,11130,11130,0
|
|
20241111,132900,251510290,11130,11130,11130,11130,0
|
|
20241111,132800,251510290,11130,11130,11130,11130,0
|
|
20241111,132700,251510290,11130,11130,11130,11130,0
|
|
20241111,132600,251510290,11130,11130,11130,11130,0
|
|
20241111,132500,251510290,11130,11130,11130,11130,21
|
|
20241111,132400,251276560,11130,11130,11130,11130,5
|
|
20241111,132300,251220910,11130,11130,11130,11130,2
|
|
20241111,132200,251198650,11120,11120,11120,11120,0
|
|
20241111,132100,251198650,11120,11120,11120,11120,0
|
|
20241111,132000,251198650,11120,11120,11120,11120,0
|
|
20241111,131900,251198650,11120,11120,11120,11120,10
|
|
20241111,131800,251087450,11120,11120,11120,11120,0
|
|
20241111,131700,251087450,11120,11140,11140,11120,66
|
|
20241111,131600,250352530,11140,11140,11140,11140,50
|
|
20241111,131500,249795530,11130,11130,11130,11130,0
|
|
20241111,131400,249795530,11130,11130,11130,11130,0
|
|
20241111,131300,249795530,11130,11130,11130,11130,0
|
|
20241111,131200,249795530,11130,11130,11130,11130,0
|
|
20241111,131100,249795530,11130,11130,11130,11130,4
|
|
20241111,131000,249751010,11120,11120,11120,11120,0
|
|
20241111,130900,249751010,11120,11120,11120,11120,0
|
|
20241111,130800,249751010,11120,11120,11120,11120,0
|
|
20241111,130700,249751010,11120,11120,11120,11120,1
|
|
20241111,130600,249739890,11120,11120,11120,11120,150
|
|
20241111,130500,248071890,11120,11120,11120,11120,3
|
|
20241111,130400,248038530,11130,11130,11130,11130,0
|
|
20241111,130300,248038530,11130,11130,11130,11130,74
|
|
20241111,130200,247214910,11130,11130,11130,11130,0
|
|
20241111,130100,247214910,11130,11130,11130,11130,0
|
|
20241111,130000,247214910,11130,11130,11130,11130,1
|
|
20241111,125900,247203780,11140,11140,11140,11140,0
|
|
20241111,125800,247203780,11140,11140,11140,11140,0
|
|
20241111,125700,247203780,11140,11140,11140,11140,1
|
|
20241111,125600,247192640,11130,11130,11130,11130,0
|
|
20241111,125500,247192640,11130,11130,11130,11130,100
|
|
20241111,125400,246079640,11140,11140,11140,11140,1
|
|
20241111,125300,246068500,11140,11140,11140,11140,0
|
|
20241111,125200,246068500,11140,11140,11140,11140,0
|
|
20241111,125100,246068500,11140,11140,11140,11140,10
|
|
20241111,125000,245957100,11140,11140,11140,11140,0
|
|
20241111,124900,245957100,11140,11140,11140,11140,0
|
|
20241111,124800,245957100,11140,11140,11140,11140,0
|
|
20241111,124700,245957100,11140,11140,11140,11140,0
|
|
20241111,124600,245957100,11140,11140,11140,11140,0
|
|
20241111,124500,245957100,11140,11140,11140,11140,0
|
|
20241111,124400,245957100,11140,11140,11140,11140,0
|
|
20241111,124300,245957100,11140,11140,11140,11140,0
|
|
20241111,124200,245957100,11140,11140,11140,11140,0
|
|
20241111,124100,245957100,11140,11140,11140,11140,0
|
|
20241111,124000,245957100,11140,11140,11140,11140,11
|
|
20241111,123900,245834560,11140,11140,11140,11140,0
|
|
20241111,123800,245834560,11140,11140,11140,11140,0
|
|
20241111,123700,245834560,11140,11140,11140,11140,0
|
|
20241111,123600,245834560,11140,11140,11140,11140,0
|
|
20241111,123500,245834560,11140,11140,11140,11140,5
|
|
20241111,123400,245778860,11120,11120,11120,11120,0
|
|
20241111,123300,245778860,11120,11120,11120,11120,0
|
|
20241111,123200,245778860,11120,11120,11120,11120,0
|
|
20241111,123100,245778860,11120,11120,11120,11120,1
|
|
20241111,123000,245767740,11130,11130,11130,11130,1
|
|
20241111,122900,245756610,11120,11120,11120,11120,0
|
|
20241111,122800,245756610,11120,11120,11120,11120,0
|
|
20241111,122700,245756610,11120,11120,11120,11120,0
|
|
20241111,122600,245756610,11120,11120,11120,11120,92
|
|
20241111,122500,244733570,11130,11130,11130,11130,129
|
|
20241111,122400,243297800,11140,11140,11140,11140,0
|
|
20241111,122300,243297800,11140,11140,11140,11140,0
|
|
20241111,122200,243297800,11140,11140,11140,11140,0
|
|
20241111,122100,243297800,11140,11140,11140,11140,135
|
|
20241111,122000,241793900,11140,11140,11140,11140,0
|
|
20241111,121900,241793900,11140,11140,11140,11140,0
|
|
20241111,121800,241793900,11140,11140,11140,11140,0
|
|
20241111,121700,241793900,11140,11140,11140,11140,1
|
|
20241111,121600,241782760,11140,11140,11140,11140,0
|
|
20241111,121500,241782760,11140,11140,11140,11140,0
|
|
20241111,121400,241782760,11140,11140,11140,11140,0
|
|
20241111,121300,241782760,11140,11140,11140,11140,0
|
|
20241111,121200,241782760,11140,11140,11140,11140,5
|
|
20241111,121100,241727060,11130,11130,11130,11130,0
|
|
20241111,121000,241727060,11130,11130,11130,11130,0
|
|
20241111,120900,241727060,11130,11130,11130,11130,0
|
|
20241111,120800,241727060,11130,11130,11130,11130,0
|
|
20241111,120700,241727060,11130,11130,11130,11130,0
|
|
20241111,120600,241727060,11130,11130,11130,11130,0
|
|
20241111,120500,241727060,11130,11130,11130,11130,30
|
|
20241111,120400,241393160,11130,11130,11130,11130,0
|
|
20241111,120300,241393160,11130,11130,11130,11130,10
|
|
20241111,120200,241281860,11130,11130,11130,11130,30
|
|
20241111,120100,240947960,11130,11130,11130,11130,60
|
|
20241111,120000,240280160,11130,11130,11130,11130,59
|
|
20241111,115900,239623490,11130,11130,11130,11130,1
|
|
20241111,115800,239612360,11130,11130,11130,11130,51
|
|
20241111,115700,239044730,11130,11130,11130,11130,6
|
|
20241111,115600,238977950,11130,11130,11130,11130,0
|
|
20241111,115500,238977950,11130,11130,11130,11130,3
|
|
20241111,115400,238944560,11130,11130,11130,11130,1
|
|
20241111,115300,238933430,11130,11130,11130,11130,0
|
|
20241111,115200,238933430,11130,11130,11130,11130,20
|
|
20241111,115100,238710830,11120,11120,11120,11120,0
|
|
20241111,115000,238710830,11120,11120,11120,11120,0
|
|
20241111,114900,238710830,11120,11120,11120,11120,0
|
|
20241111,114800,238710830,11120,11120,11120,11120,1
|
|
20241111,114700,238699710,11130,11130,11130,11120,538
|
|
20241111,114600,232716420,11140,11140,11140,11140,0
|
|
20241111,114500,232716420,11140,11140,11140,11140,0
|
|
20241111,114400,232716420,11140,11140,11140,11140,0
|
|
20241111,114300,232716420,11140,11140,11140,11140,0
|
|
20241111,114200,232716420,11140,11140,11140,11140,10
|
|
20241111,114100,232605020,11140,11140,11140,11140,0
|
|
20241111,114000,232605020,11140,11140,11140,11140,0
|
|
20241111,113900,232605020,11140,11140,11140,11140,0
|
|
20241111,113800,232605020,11140,11140,11140,11140,0
|
|
20241111,113700,232605020,11140,11140,11140,11140,0
|
|
20241111,113600,232605020,11140,11140,11140,11140,0
|
|
20241111,113500,232605020,11140,11140,11140,11140,112
|
|
20241111,113400,231357340,11140,11140,11140,11140,0
|
|
20241111,113300,231357340,11140,11140,11140,11140,61
|
|
20241111,113200,230677800,11140,11140,11140,11140,0
|
|
20241111,113100,230677800,11140,11140,11140,11140,3
|
|
20241111,113000,230644380,11140,11140,11140,11140,0
|
|
20241111,112900,230644380,11140,11140,11140,11140,6
|
|
20241111,112800,230577540,11140,11140,11140,11140,0
|
|
20241111,112700,230577540,11140,11140,11140,11140,3
|
|
20241111,112600,230544120,11140,11140,11140,11140,2
|
|
20241111,112500,230521840,11140,11140,11140,11140,0
|
|
20241111,112400,230521840,11140,11140,11140,11140,0
|
|
20241111,112300,230521840,11140,11140,11140,11140,40
|
|
20241111,112200,230076240,11140,11140,11140,11140,0
|
|
20241111,112100,230076240,11140,11140,11140,11140,0
|
|
20241111,112000,230076240,11140,11140,11140,11140,0
|
|
20241111,111900,230076240,11140,11140,11140,11140,4
|
|
20241111,111800,230031680,11140,11140,11140,11140,0
|
|
20241111,111700,230031680,11140,11140,11140,11140,0
|
|
20241111,111600,230031680,11140,11140,11140,11140,0
|
|
20241111,111500,230031680,11140,11140,11140,11140,0
|
|
20241111,111400,230031680,11140,11140,11140,11140,3
|
|
20241111,111300,229998260,11140,11140,11140,11140,0
|
|
20241111,111200,229998260,11140,11140,11140,11140,0
|
|
20241111,111100,229998260,11140,11140,11140,11140,0
|
|
20241111,111000,229998260,11140,11140,11140,11140,55
|
|
20241111,110900,229385560,11140,11140,11140,11140,0
|
|
20241111,110800,229385560,11140,11140,11160,11140,7
|
|
20241111,110700,229307540,11150,11150,11150,11150,2
|
|
20241111,110600,229285240,11150,11140,11150,11140,7
|
|
20241111,110500,229207210,11150,11140,11150,11120,415
|
|
20241111,110400,224589660,11140,11140,11140,11140,0
|
|
20241111,110300,224589660,11140,11140,11140,11140,0
|
|
20241111,110200,224589660,11140,11150,11150,11130,30
|
|
20241111,110100,224255420,11140,11140,11160,11140,222
|
|
20241111,110000,221782300,11150,11150,11150,11150,0
|
|
20241111,105900,221782300,11150,11150,11150,11150,1
|
|
20241111,105800,221771150,11160,11150,11160,11150,52
|
|
20241111,105700,221190860,11170,11150,11170,11140,34
|
|
20241111,105600,220811760,11140,11140,11140,11140,11
|
|
20241111,105500,220689220,11150,11150,11150,11150,1
|
|
20241111,105400,220678070,11140,11140,11140,11140,0
|
|
20241111,105300,220678070,11140,11140,11140,11140,88
|
|
20241111,105200,219697750,11130,11130,11130,11130,0
|
|
20241111,105100,219697750,11130,11130,11130,11130,0
|
|
20241111,105000,219697750,11130,11140,11150,11130,75
|
|
20241111,104900,218862960,11140,11140,11140,11140,0
|
|
20241111,104800,218862960,11140,11140,11140,11140,0
|
|
20241111,104700,218862960,11140,11130,11150,11130,11
|
|
20241111,104600,218740370,11140,11140,11140,11140,0
|
|
20241111,104500,218740370,11140,11140,11140,11140,0
|
|
20241111,104400,218740370,11140,11130,11140,11130,2
|
|
20241111,104300,218718100,11130,11130,11130,11130,77
|
|
20241111,104200,217861090,11120,11130,11150,11120,25
|
|
20241111,104100,217582900,11130,11130,11130,11130,0
|
|
20241111,104000,217582900,11130,11130,11130,11130,346
|
|
20241111,103900,213731920,11130,11130,11130,11130,0
|
|
20241111,103800,213731920,11130,11130,11130,11130,0
|
|
20241111,103700,213731920,11130,11130,11130,11130,0
|
|
20241111,103600,213731920,11130,11130,11140,11120,45
|
|
20241111,103500,213231390,11130,11130,11130,11130,0
|
|
20241111,103400,213231390,11130,11130,11130,11130,0
|
|
20241111,103300,213231390,11130,11110,11130,11110,5
|
|
20241111,103200,213175770,11120,11110,11130,11100,116
|
|
20241111,103100,211887990,11110,11110,11110,11110,1
|
|
20241111,103000,211876880,11120,11110,11140,11110,4
|
|
20241111,102900,211832370,11100,11100,11100,11100,1
|
|
20241111,102800,211821270,11100,11100,11100,11100,192
|
|
20241111,102700,209690070,11100,11100,11100,11090,3258
|
|
20241111,102600,173526300,11100,11100,11100,11100,706
|
|
20241111,102500,165689700,11100,11100,11100,11090,100
|
|
20241111,102400,164580420,11100,11100,11100,11100,12
|
|
20241111,102300,164447220,11100,11100,11100,11100,523
|
|
20241111,102200,158641920,11100,11140,11140,11090,5847
|
|
20241111,102100,93704500,11150,11150,11150,11150,7
|
|
20241111,102000,93626450,11150,11150,11150,11150,0
|
|
20241111,101900,93626450,11150,11150,11150,11150,5
|
|
20241111,101800,93570700,11150,11150,11150,11150,30
|
|
20241111,101700,93236200,11150,11150,11150,11150,28
|
|
20241111,101600,92924000,11150,11150,11150,11150,0
|
|
20241111,101500,92924000,11150,11150,11150,11150,14
|
|
20241111,101400,92767900,11150,11150,11160,11150,77
|
|
20241111,101300,91909340,11150,11150,11150,11150,0
|
|
20241111,101200,91909340,11150,11150,11150,11150,6
|
|
20241111,101100,91842440,11150,11150,11150,11150,0
|
|
20241111,101000,91842440,11150,11140,11160,11140,72
|
|
20241111,100900,91040310,11140,11140,11140,11140,42
|
|
20241111,100800,90572430,11140,11140,11140,11140,56
|
|
20241111,100700,89948590,11150,11150,11150,11150,22
|
|
20241111,100600,89703290,11140,11140,11160,11120,193
|
|
20241111,100500,87553900,11140,11140,11140,11140,54
|
|
20241111,100400,86952340,11140,11140,11140,11140,6
|
|
20241111,100300,86885500,11140,11130,11140,11130,83
|
|
20241111,100200,85961690,11130,11140,11140,11130,100
|
|
20241111,100100,84848380,11140,11140,11140,11140,190
|
|
20241111,100000,82731780,11130,11170,11170,11120,2003
|
|
20241111,095900,60404790,11190,11190,11190,11190,0
|
|
20241111,095800,60404790,11190,11190,11190,11190,0
|
|
20241111,095700,60404790,11190,11190,11190,11190,0
|
|
20241111,095600,60404790,11190,11180,11190,11180,5
|
|
20241111,095500,60348860,11180,11180,11180,11180,0
|
|
20241111,095400,60348860,11180,11180,11180,11180,27
|
|
20241111,095300,60047000,11180,11170,11180,11170,12
|
|
20241111,095200,59912850,11180,11180,11180,11180,180
|
|
20241111,095100,57900450,11170,11170,11170,11170,189
|
|
20241111,095000,55789320,11170,11190,11190,11170,2000
|
|
20241111,094900,33440830,11220,11220,11220,11220,2
|
|
20241111,094800,33418390,11220,11210,11220,11210,19
|
|
20241111,094700,33205390,11210,11210,11210,11190,15
|
|
20241111,094600,33037300,11200,11200,11200,11200,0
|
|
20241111,094500,33037300,11200,11200,11200,11200,90
|
|
20241111,094400,32029300,11200,11200,11200,11200,1
|
|
20241111,094300,32018100,11190,11190,11190,11190,26
|
|
20241111,094200,31727160,11200,11200,11200,11200,0
|
|
20241111,094100,31727160,11200,11200,11200,11200,2
|
|
20241111,094000,31704760,11180,11180,11180,11180,0
|
|
20241111,093900,31704760,11180,11180,11180,11180,0
|
|
20241111,093800,31704760,11180,11180,11180,11180,0
|
|
20241111,093700,31704760,11180,11200,11200,11180,5
|
|
20241111,093600,31648840,11210,11210,11210,11210,0
|
|
20241111,093500,31648840,11210,11210,11210,11210,0
|
|
20241111,093400,31648840,11210,11210,11210,11210,2
|
|
20241111,093300,31626420,11230,11190,11230,11180,442
|
|
20241111,093200,26680540,11180,11180,11180,11180,0
|
|
20241111,093100,26680540,11180,11180,11180,11180,9
|
|
20241111,093000,26579920,11190,11210,11210,11180,1012
|
|
20241111,092900,15250960,11210,11210,11210,11210,0
|
|
20241111,092800,15250960,11210,11210,11210,11210,89
|
|
20241111,092700,14253270,11220,11220,11220,11220,7
|
|
20241111,092600,14174730,11220,11220,11220,11220,1
|
|
20241111,092500,14163510,11220,11220,11220,11220,984
|
|
20241111,092400,3123030,11240,11230,11240,11220,7
|
|
20241111,092300,3044380,11240,11240,11240,11240,2
|
|
20241111,092200,3021900,11220,11220,11220,11220,0
|
|
20241111,092100,3021900,11220,11220,11220,11220,0
|
|
20241111,092000,3021900,11220,11220,11220,11220,0
|
|
20241111,091900,3021900,11220,11220,11220,11220,0
|
|
20241111,091800,3021900,11220,11220,11220,11220,67
|
|
20241111,091700,2270160,11240,11240,11240,11240,0
|
|
20241111,091600,2270160,11240,11230,11240,11220,109
|
|
20241111,091500,1046820,11230,11230,11230,11230,0
|
|
20241111,091400,1046820,11230,11230,11230,11230,1
|
|
20241111,091300,1035590,11230,11250,11250,11220,9
|
|
20241111,091200,934490,11260,11220,11260,11210,27
|
|
20241111,091100,630730,11270,11260,11270,11220,5
|
|
20241111,091000,574480,11200,11200,11200,11200,0
|
|
20241111,090900,574480,11200,11200,11200,11200,0
|
|
20241111,090800,574480,11200,11200,11200,11200,0
|
|
20241111,090700,574480,11200,11200,11200,11200,0
|
|
20241111,090600,574480,11200,11200,11200,11200,0
|
|
20241111,090500,574480,11200,11200,11200,11200,3
|
|
20241111,090400,540880,11200,11200,11200,11200,0
|
|
20241111,090300,540880,11200,11200,11200,11200,1
|
|
20241111,090200,529680,11200,11200,11200,11200,0
|
|
20241111,090100,529680,11200,11200,11200,11200,0
|
|
20241111,090000,529680,11200,11280,11280,11200,47
|