682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,201900,477408220,10810,10810,10810,10810,540
|
|
20241111,201800,477408220,10810,10810,10810,10810,0
|
|
20241111,201700,477408220,10810,10810,10810,10810,0
|
|
20241111,201600,477408220,10810,10810,10810,10810,0
|
|
20241111,201500,477408220,10810,10810,10810,10810,0
|
|
20241111,201400,477408220,10810,10810,10810,10810,0
|
|
20241111,201300,477408220,10810,10810,10810,10810,0
|
|
20241111,201200,477408220,10810,10810,10810,10810,0
|
|
20241111,201100,477408220,10810,10810,10810,10810,0
|
|
20241111,201000,477408220,10810,10810,10810,10810,0
|
|
20241111,200900,477408220,10810,10810,10810,10810,0
|
|
20241111,200800,477408220,10810,10810,10810,10810,0
|
|
20241111,200700,477408220,10810,10810,10810,10810,0
|
|
20241111,200600,477408220,10810,10810,10810,10810,0
|
|
20241111,200500,477408220,10810,10810,10810,10810,0
|
|
20241111,200400,477408220,10810,10810,10810,10810,0
|
|
20241111,200300,477408220,10810,10810,10810,10810,0
|
|
20241111,200200,477408220,10810,10810,10810,10810,0
|
|
20241111,200100,477408220,10810,10810,10810,10810,0
|
|
20241111,200000,477408220,10810,10810,10810,10810,0
|
|
20241111,195900,477408220,10810,10810,10810,10810,0
|
|
20241111,195800,477408220,10810,10810,10810,10810,0
|
|
20241111,195700,477408220,10810,10810,10810,10810,0
|
|
20241111,195600,477408220,10810,10810,10810,10810,0
|
|
20241111,195500,477408220,10810,10810,10810,10810,0
|
|
20241111,195400,477408220,10810,10810,10810,10810,0
|
|
20241111,195300,477408220,10810,10810,10810,10810,0
|
|
20241111,195200,477408220,10810,10810,10810,10810,0
|
|
20241111,195100,477408220,10810,10810,10810,10810,0
|
|
20241111,195000,477408220,10810,10810,10810,10810,0
|
|
20241111,194900,477408220,10810,10810,10810,10810,540
|
|
20241111,194800,477408220,10810,10810,10810,10810,0
|
|
20241111,194700,477408220,10810,10810,10810,10810,0
|
|
20241111,194600,477408220,10810,10810,10810,10810,0
|
|
20241111,194500,477408220,10810,10810,10810,10810,0
|
|
20241111,194400,477408220,10810,10810,10810,10810,0
|
|
20241111,194300,477408220,10810,10810,10810,10810,0
|
|
20241111,194200,477408220,10810,10810,10810,10810,0
|
|
20241111,194100,477408220,10810,10810,10810,10810,0
|
|
20241111,194000,477408220,10810,10810,10810,10810,0
|
|
20241111,193900,477408220,10810,10810,10810,10810,0
|
|
20241111,193800,477408220,10810,10810,10810,10810,0
|
|
20241111,193700,477408220,10810,10810,10810,10810,0
|
|
20241111,193600,477408220,10810,10810,10810,10810,0
|
|
20241111,193500,477408220,10810,10810,10810,10810,0
|
|
20241111,193400,477408220,10810,10810,10810,10810,0
|
|
20241111,193300,477408220,10810,10810,10810,10810,0
|
|
20241111,193200,477408220,10810,10810,10810,10810,0
|
|
20241111,193100,477408220,10810,10810,10810,10810,0
|
|
20241111,193000,477408220,10810,10810,10810,10810,0
|
|
20241111,192900,477408220,10810,10810,10810,10810,0
|
|
20241111,192800,477408220,10810,10810,10810,10810,0
|
|
20241111,192700,477408220,10810,10810,10810,10810,0
|
|
20241111,192600,477408220,10810,10810,10810,10810,0
|
|
20241111,192500,477408220,10810,10810,10810,10810,0
|
|
20241111,192400,477408220,10810,10810,10810,10810,0
|
|
20241111,192300,477408220,10810,10810,10810,10810,0
|
|
20241111,192200,477408220,10810,10810,10810,10810,0
|
|
20241111,192100,477408220,10810,10810,10810,10810,0
|
|
20241111,192000,477408220,10810,10810,10810,10810,0
|
|
20241111,191900,477408220,10810,10810,10810,10810,540
|
|
20241111,191800,477408220,10810,10810,10810,10810,0
|
|
20241111,191700,477408220,10810,10810,10810,10810,0
|
|
20241111,191600,477408220,10810,10810,10810,10810,0
|
|
20241111,191500,477408220,10810,10810,10810,10810,0
|
|
20241111,191400,477408220,10810,10810,10810,10810,0
|
|
20241111,191300,477408220,10810,10810,10810,10810,0
|
|
20241111,191200,477408220,10810,10810,10810,10810,0
|
|
20241111,191100,477408220,10810,10810,10810,10810,0
|
|
20241111,191000,477408220,10810,10810,10810,10810,0
|
|
20241111,190900,477408220,10810,10810,10810,10810,0
|
|
20241111,190800,477408220,10810,10810,10810,10810,0
|
|
20241111,190700,477408220,10810,10810,10810,10810,0
|
|
20241111,190600,477408220,10810,10810,10810,10810,0
|
|
20241111,190500,477408220,10810,10810,10810,10810,0
|
|
20241111,190400,477408220,10810,10810,10810,10810,0
|
|
20241111,190300,477408220,10810,10810,10810,10810,0
|
|
20241111,190200,477408220,10810,10810,10810,10810,0
|
|
20241111,190100,477408220,10810,10810,10810,10810,0
|
|
20241111,190000,477408220,10810,10810,10810,10810,0
|
|
20241111,185900,477408220,10810,10810,10810,10810,0
|
|
20241111,185800,477408220,10810,10810,10810,10810,0
|
|
20241111,185700,477408220,10810,10810,10810,10810,0
|
|
20241111,185600,477408220,10810,10810,10810,10810,0
|
|
20241111,185500,477408220,10810,10810,10810,10810,0
|
|
20241111,185400,477408220,10810,10810,10810,10810,0
|
|
20241111,185300,477408220,10810,10810,10810,10810,0
|
|
20241111,185200,477408220,10810,10810,10810,10810,0
|
|
20241111,185100,477408220,10810,10810,10810,10810,0
|
|
20241111,185000,477408220,10810,10810,10810,10810,0
|
|
20241111,184900,477408220,10810,10810,10810,10810,540
|
|
20241111,184800,477408220,10810,10810,10810,10810,0
|
|
20241111,184700,477408220,10810,10810,10810,10810,0
|
|
20241111,184600,477408220,10810,10810,10810,10810,0
|
|
20241111,184500,477408220,10810,10810,10810,10810,0
|
|
20241111,184400,477408220,10810,10810,10810,10810,0
|
|
20241111,184300,477408220,10810,10810,10810,10810,0
|
|
20241111,184200,477408220,10810,10810,10810,10810,0
|
|
20241111,184100,477408220,10810,10810,10810,10810,0
|
|
20241111,184000,477408220,10810,10810,10810,10810,0
|
|
20241111,183900,477408220,10810,10810,10810,10810,0
|
|
20241111,183800,477408220,10810,10810,10810,10810,0
|
|
20241111,183700,477408220,10810,10810,10810,10810,0
|
|
20241111,183600,477408220,10810,10810,10810,10810,0
|
|
20241111,183500,477408220,10810,10810,10810,10810,0
|
|
20241111,183400,477408220,10810,10810,10810,10810,0
|
|
20241111,183300,477408220,10810,10810,10810,10810,0
|
|
20241111,183200,477408220,10810,10810,10810,10810,0
|
|
20241111,183100,477408220,10810,10810,10810,10810,0
|
|
20241111,183000,477408220,10810,10810,10810,10810,0
|
|
20241111,182900,477408220,10810,10810,10810,10810,0
|
|
20241111,182800,477408220,10810,10810,10810,10810,0
|
|
20241111,182700,477408220,10810,10810,10810,10810,0
|
|
20241111,182600,477408220,10810,10810,10810,10810,0
|
|
20241111,182500,477408220,10810,10810,10810,10810,0
|
|
20241111,182400,477408220,10810,10810,10810,10810,0
|
|
20241111,182300,477408220,10810,10810,10810,10810,0
|
|
20241111,182200,477408220,10810,10810,10810,10810,0
|
|
20241111,182100,477408220,10810,10810,10810,10810,0
|
|
20241111,182000,477408220,10810,10810,10810,10810,0
|
|
20241111,181900,477408220,10810,10810,10810,10810,540
|
|
20241111,181800,477408220,10810,10810,10810,10810,0
|
|
20241111,181700,477408220,10810,10810,10810,10810,0
|
|
20241111,181600,477408220,10810,10810,10810,10810,0
|
|
20241111,181500,477408220,10810,10810,10810,10810,0
|
|
20241111,181400,477408220,10810,10810,10810,10810,0
|
|
20241111,181300,477408220,10810,10810,10810,10810,0
|
|
20241111,181200,477408220,10810,10810,10810,10810,0
|
|
20241111,181100,477408220,10810,10810,10810,10810,0
|
|
20241111,181000,477408220,10810,10810,10810,10810,0
|
|
20241111,180900,477408220,10810,10810,10810,10810,0
|
|
20241111,180800,477408220,10810,10810,10810,10810,0
|
|
20241111,180700,477408220,10810,10810,10810,10810,0
|
|
20241111,180600,477408220,10810,10810,10810,10810,0
|
|
20241111,180500,477408220,10810,10810,10810,10810,0
|
|
20241111,180400,477408220,10810,10810,10810,10810,0
|
|
20241111,180300,477408220,10810,10810,10810,10810,0
|
|
20241111,180200,477408220,10810,10810,10810,10810,0
|
|
20241111,180100,477408220,10810,10810,10810,10810,0
|
|
20241111,180000,477408220,10810,10810,10810,10810,0
|
|
20241111,175900,477408220,10810,10810,10810,10810,0
|
|
20241111,175800,477408220,10810,10810,10810,10810,0
|
|
20241111,175700,477408220,10810,10810,10810,10810,0
|
|
20241111,175600,477408220,10810,10810,10810,10810,0
|
|
20241111,175500,477408220,10810,10810,10810,10810,0
|
|
20241111,175400,477408220,10810,10810,10810,10810,0
|
|
20241111,175300,477408220,10810,10810,10810,10810,0
|
|
20241111,175200,477408220,10810,10810,10810,10810,0
|
|
20241111,175100,477408220,10810,10810,10810,10810,0
|
|
20241111,175000,477408220,10810,10810,10810,10810,0
|
|
20241111,174900,477408220,10810,10810,10810,10810,540
|
|
20241111,174800,477408220,10810,10810,10810,10810,0
|
|
20241111,174700,477408220,10810,10810,10810,10810,0
|
|
20241111,174600,477408220,10810,10810,10810,10810,0
|
|
20241111,174500,477408220,10810,10810,10810,10810,0
|
|
20241111,174400,477408220,10810,10810,10810,10810,0
|
|
20241111,174300,477408220,10810,10810,10810,10810,0
|
|
20241111,174200,477408220,10810,10810,10810,10810,0
|
|
20241111,174100,477408220,10810,10810,10810,10810,0
|
|
20241111,174000,477408220,10810,10810,10810,10810,0
|
|
20241111,173900,477408220,10810,10810,10810,10810,0
|
|
20241111,173800,477408220,10810,10810,10810,10810,0
|
|
20241111,173700,477408220,10810,10810,10810,10810,0
|
|
20241111,173600,477408220,10810,10810,10810,10810,0
|
|
20241111,173500,477408220,10810,10810,10810,10810,0
|
|
20241111,173400,477408220,10810,10810,10810,10810,0
|
|
20241111,173300,477408220,10810,10810,10810,10810,0
|
|
20241111,173200,477408220,10810,10810,10810,10810,0
|
|
20241111,173100,477408220,10810,10810,10810,10810,0
|
|
20241111,173000,477408220,10810,10810,10810,10810,0
|
|
20241111,172900,477408220,10810,10810,10810,10810,0
|
|
20241111,172800,477408220,10810,10810,10810,10810,0
|
|
20241111,172700,477408220,10810,10810,10810,10810,0
|
|
20241111,172600,477408220,10810,10810,10810,10810,0
|
|
20241111,172500,477408220,10810,10810,10810,10810,0
|
|
20241111,172400,477408220,10810,10810,10810,10810,0
|
|
20241111,172300,477408220,10810,10810,10810,10810,0
|
|
20241111,172200,477408220,10810,10810,10810,10810,0
|
|
20241111,172100,477408220,10810,10810,10810,10810,0
|
|
20241111,172000,477408220,10810,10810,10810,10810,0
|
|
20241111,171900,477408220,10810,10810,10810,10810,540
|
|
20241111,171800,477408220,10810,10810,10810,10810,0
|
|
20241111,171700,477408220,10810,10810,10810,10810,0
|
|
20241111,171600,477408220,10810,10810,10810,10810,0
|
|
20241111,171500,477408220,10810,10810,10810,10810,0
|
|
20241111,171400,477408220,10810,10810,10810,10810,0
|
|
20241111,171300,477408220,10810,10810,10810,10810,0
|
|
20241111,171200,477408220,10810,10810,10810,10810,0
|
|
20241111,171100,477408220,10810,10810,10810,10810,0
|
|
20241111,171000,477408220,10810,10810,10810,10810,0
|
|
20241111,170900,477408220,10810,10810,10810,10810,0
|
|
20241111,170800,477408220,10810,10810,10810,10810,0
|
|
20241111,170700,477408220,10810,10810,10810,10810,0
|
|
20241111,170600,477408220,10810,10810,10810,10810,0
|
|
20241111,170500,477408220,10810,10810,10810,10810,0
|
|
20241111,170400,477408220,10810,10810,10810,10810,0
|
|
20241111,170300,477408220,10810,10810,10810,10810,0
|
|
20241111,170200,477408220,10810,10810,10810,10810,0
|
|
20241111,170100,477408220,10810,10810,10810,10810,0
|
|
20241111,170000,477408220,10810,10810,10810,10810,0
|
|
20241111,165900,477408220,10810,10810,10810,10810,0
|
|
20241111,165800,477408220,10810,10810,10810,10810,0
|
|
20241111,165700,477408220,10810,10810,10810,10810,0
|
|
20241111,165600,477408220,10810,10810,10810,10810,0
|
|
20241111,165500,477408220,10810,10810,10810,10810,0
|
|
20241111,165400,477408220,10810,10810,10810,10810,0
|
|
20241111,165300,477408220,10810,10810,10810,10810,0
|
|
20241111,165200,477408220,10810,10810,10810,10810,0
|
|
20241111,165100,477408220,10810,10810,10810,10810,0
|
|
20241111,165000,477408220,10810,10810,10810,10810,0
|
|
20241111,164900,477408220,10810,10810,10810,10810,540
|
|
20241111,164800,477408220,10810,10810,10810,10810,0
|
|
20241111,164700,477408220,10810,10810,10810,10810,0
|
|
20241111,164600,477408220,10810,10810,10810,10810,0
|
|
20241111,164500,477408220,10810,10810,10810,10810,0
|
|
20241111,164400,477408220,10810,10810,10810,10810,0
|
|
20241111,164300,477408220,10810,10810,10810,10810,0
|
|
20241111,164200,477408220,10810,10810,10810,10810,0
|
|
20241111,164100,477408220,10810,10810,10810,10810,0
|
|
20241111,164000,477408220,10810,10810,10810,10810,0
|
|
20241111,163900,477408220,10810,10810,10810,10810,0
|
|
20241111,163800,477408220,10810,10810,10810,10810,0
|
|
20241111,163700,477408220,10810,10810,10810,10810,0
|
|
20241111,163600,477408220,10810,10810,10810,10810,0
|
|
20241111,163500,477408220,10810,10810,10810,10810,0
|
|
20241111,163400,477408220,10810,10810,10810,10810,0
|
|
20241111,163300,477408220,10810,10810,10810,10810,0
|
|
20241111,163200,477408220,10810,10810,10810,10810,0
|
|
20241111,163100,477408220,10810,10810,10810,10810,0
|
|
20241111,163000,477408220,10810,10810,10810,10810,0
|
|
20241111,162900,477408220,10810,10810,10810,10810,0
|
|
20241111,162800,477408220,10810,10810,10810,10810,0
|
|
20241111,162700,477408220,10810,10810,10810,10810,0
|
|
20241111,162600,477408220,10810,10810,10810,10810,0
|
|
20241111,162500,477408220,10810,10810,10810,10810,0
|
|
20241111,162400,477408220,10810,10810,10810,10810,0
|
|
20241111,162300,477408220,10810,10810,10810,10810,0
|
|
20241111,162200,477408220,10810,10810,10810,10810,0
|
|
20241111,162100,477408220,10810,10810,10810,10810,0
|
|
20241111,162000,477408220,10810,10810,10810,10810,0
|
|
20241111,161900,477408220,10810,10810,10810,10810,540
|
|
20241111,161800,477408220,10810,10810,10810,10810,0
|
|
20241111,161700,477408220,10810,10810,10810,10810,0
|
|
20241111,161600,477408220,10810,10810,10810,10810,0
|
|
20241111,161500,477408220,10810,10810,10810,10810,0
|
|
20241111,161400,477408220,10810,10810,10810,10810,0
|
|
20241111,161300,477408220,10810,10810,10810,10810,0
|
|
20241111,161200,477408220,10810,10810,10810,10810,0
|
|
20241111,161100,477408220,10810,10810,10810,10810,0
|
|
20241111,161000,477408220,10810,10810,10810,10810,0
|
|
20241111,160900,477408220,10810,10810,10810,10810,0
|
|
20241111,160800,477408220,10810,10810,10810,10810,0
|
|
20241111,160700,477408220,10810,10810,10810,10810,0
|
|
20241111,160600,477408220,10810,10810,10810,10810,0
|
|
20241111,160500,477408220,10810,10810,10810,10810,0
|
|
20241111,160400,477408220,10810,10810,10810,10810,0
|
|
20241111,160300,477408220,10810,10810,10810,10810,0
|
|
20241111,160200,477408220,10810,10810,10810,10810,0
|
|
20241111,160100,477408220,10810,10810,10810,10810,0
|
|
20241111,160000,477408220,10810,10810,10810,10810,0
|
|
20241111,155900,477408220,10810,10810,10810,10810,0
|
|
20241111,155800,477408220,10810,10810,10810,10810,0
|
|
20241111,155700,477408220,10810,10810,10810,10810,0
|
|
20241111,155600,477408220,10810,10810,10810,10810,0
|
|
20241111,155500,477408220,10810,10810,10810,10810,0
|
|
20241111,155400,477408220,10810,10810,10810,10810,0
|
|
20241111,155300,477408220,10810,10810,10810,10810,0
|
|
20241111,155200,477408220,10810,10810,10810,10810,0
|
|
20241111,155100,477408220,10810,10810,10810,10810,0
|
|
20241111,155000,477408220,10810,10810,10810,10810,0
|
|
20241111,154900,477408220,10810,10810,10810,10810,540
|
|
20241111,154800,477408220,10810,10810,10810,10810,0
|
|
20241111,154700,477408220,10810,10810,10810,10810,0
|
|
20241111,154600,477408220,10810,10810,10810,10810,0
|
|
20241111,154500,477408220,10810,10810,10810,10810,0
|
|
20241111,154400,477408220,10810,10810,10810,10810,0
|
|
20241111,154300,477408220,10810,10810,10810,10810,0
|
|
20241111,154200,477408220,10810,10810,10810,10810,0
|
|
20241111,154100,477408220,10810,10810,10810,10810,0
|
|
20241111,154000,477408220,10810,10810,10810,10810,0
|
|
20241111,153900,477408220,10810,10810,10810,10810,0
|
|
20241111,153800,477408220,10810,10810,10810,10810,0
|
|
20241111,153700,477408220,10810,10810,10810,10810,0
|
|
20241111,153600,477408220,10810,10810,10810,10810,0
|
|
20241111,153500,477408220,10810,10810,10810,10810,0
|
|
20241111,153400,477408220,10810,10810,10810,10810,0
|
|
20241111,153300,477408220,10810,10810,10810,10810,0
|
|
20241111,153200,477408220,10810,10810,10810,10810,0
|
|
20241111,153100,477408220,10810,10810,10810,10810,0
|
|
20241111,153000,477408220,10810,10810,10810,10810,540
|
|
20241111,152900,471570820,10840,10840,10840,10840,0
|
|
20241111,152800,471570820,10840,10840,10840,10840,0
|
|
20241111,152700,471570820,10840,10840,10840,10840,0
|
|
20241111,152600,471570820,10840,10840,10840,10840,0
|
|
20241111,152500,471570820,10840,10840,10840,10840,0
|
|
20241111,152400,471570820,10840,10840,10840,10840,0
|
|
20241111,152300,471570820,10840,10840,10840,10840,0
|
|
20241111,152200,471570820,10840,10840,10840,10840,0
|
|
20241111,152100,471570820,10840,10840,10840,10840,0
|
|
20241111,152000,471570820,10840,10840,10840,10840,0
|
|
20241111,151900,471570820,10840,10860,10860,10840,5
|
|
20241111,151800,471516600,10870,10870,10870,10870,14
|
|
20241111,151700,471364420,10870,10870,10870,10870,103
|
|
20241111,151600,470244810,10870,10870,10870,10870,3
|
|
20241111,151500,470212200,10870,10880,10880,10850,105
|
|
20241111,151400,469071110,10870,10870,10870,10870,49
|
|
20241111,151300,468538480,10870,10850,10870,10850,14
|
|
20241111,151200,468386500,10870,10850,10870,10850,4
|
|
20241111,151100,468343070,10880,10820,10880,10820,1007
|
|
20241111,151000,457411920,10830,10820,10830,10820,48
|
|
20241111,150900,456892520,10820,10820,10820,10820,26
|
|
20241111,150800,456611200,10820,10820,10820,10820,4
|
|
20241111,150700,456567920,10820,10820,10820,10820,0
|
|
20241111,150600,456567920,10820,10810,10820,10810,9
|
|
20241111,150500,456470590,10820,10820,10820,10820,4
|
|
20241111,150400,456427310,10810,10810,10810,10810,0
|
|
20241111,150300,456427310,10810,10810,10820,10810,28
|
|
20241111,150200,456124600,10820,10820,10820,10820,11
|
|
20241111,150100,456005580,10820,10820,10820,10820,4
|
|
20241111,150000,455962300,10810,10810,10810,10810,0
|
|
20241111,145900,455962300,10810,10820,10820,10810,36
|
|
20241111,145800,455573090,10820,10820,10820,10820,4
|
|
20241111,145700,455529810,10820,10820,10820,10820,101
|
|
20241111,145600,454436990,10820,10820,10820,10820,204
|
|
20241111,145500,452229710,10820,10820,10820,10820,3
|
|
20241111,145400,452197250,10810,10810,10810,10810,95
|
|
20241111,145300,451170300,10810,10810,10810,10810,4
|
|
20241111,145200,451127060,10810,10810,10810,10810,4
|
|
20241111,145100,451083820,10800,10800,10800,10800,204
|
|
20241111,145000,448880620,10800,10800,10800,10800,0
|
|
20241111,144900,448880620,10800,10800,10800,10800,4
|
|
20241111,144800,448837420,10800,10800,10800,10800,5
|
|
20241111,144700,448783420,10800,10800,10800,10800,100
|
|
20241111,144600,447703420,10800,10800,10800,10800,3
|
|
20241111,144500,447671020,10790,10790,10790,10790,34
|
|
20241111,144400,447304160,10790,10790,10790,10790,4
|
|
20241111,144300,447261000,10790,10790,10790,10790,30
|
|
20241111,144200,446937300,10790,10790,10790,10790,4
|
|
20241111,144100,446894140,10790,10790,10790,10790,4
|
|
20241111,144000,446850980,10760,10760,10760,10760,104
|
|
20241111,143900,445731940,10760,10770,10790,10760,151
|
|
20241111,143800,444107050,10790,10790,10790,10790,4
|
|
20241111,143700,444063890,10790,10790,10790,10790,6
|
|
20241111,143600,443999150,10790,10780,10790,10780,5
|
|
20241111,143500,443945240,10780,10780,10780,10780,18
|
|
20241111,143400,443751200,10800,10800,10800,10800,7
|
|
20241111,143300,443675600,10800,10800,10800,10800,3
|
|
20241111,143200,443643200,10800,10800,10800,10800,4
|
|
20241111,143100,443600000,10810,10800,10810,10800,5
|
|
20241111,143000,443545960,10800,10810,10810,10800,6
|
|
20241111,142900,443481140,10810,10810,10810,10810,4
|
|
20241111,142800,443437900,10810,10810,10810,10810,3
|
|
20241111,142700,443405470,10810,10810,10810,10810,4
|
|
20241111,142600,443362230,10810,10810,10810,10810,0
|
|
20241111,142500,443362230,10810,10810,10810,10810,7
|
|
20241111,142400,443286560,10810,10760,10810,10750,838
|
|
20241111,142300,434275950,10810,10810,10810,10810,1
|
|
20241111,142200,434265140,10810,10780,10810,10780,120
|
|
20241111,142100,432971420,10780,10890,10890,10770,596
|
|
20241111,142000,426535490,10900,10900,10900,10900,3
|
|
20241111,141900,426502790,10900,10900,10900,10900,3
|
|
20241111,141800,426470090,10900,10840,10900,10840,67
|
|
20241111,141700,425743570,10840,10840,10840,10810,15
|
|
20241111,141600,425581270,10840,10840,10840,10840,49
|
|
20241111,141500,425050110,10910,10840,10910,10840,297
|
|
20241111,141400,421829870,10840,10970,10970,10840,4765
|
|
20241111,141300,369952120,10970,10980,10980,10970,153
|
|
20241111,141200,368273680,10980,11040,11040,10970,433
|
|
20241111,141100,363514390,11050,11050,11080,11040,2424
|
|
20241111,141000,336751980,11090,10830,11090,10830,3762
|
|
20241111,140900,295594680,10820,10750,10820,10750,397
|
|
20241111,140800,291315170,10750,10750,10750,10750,4
|
|
20241111,140700,291272170,10700,10750,10750,10700,11
|
|
20241111,140600,291154270,10750,10750,10750,10750,0
|
|
20241111,140500,291154270,10750,10750,10750,10750,4
|
|
20241111,140400,291111270,10750,10750,10750,10750,4
|
|
20241111,140300,291068270,10700,10750,10750,10700,19
|
|
20241111,140200,290864520,10740,10740,10740,10740,4
|
|
20241111,140100,290821560,10740,10720,10740,10720,979
|
|
20241111,140000,280326600,10720,10700,10720,10700,905
|
|
20241111,135900,270628430,10700,10700,10700,10700,0
|
|
20241111,135800,270628430,10700,10700,10700,10700,4
|
|
20241111,135700,270585630,10700,10700,10700,10700,7
|
|
20241111,135600,270510730,10700,10700,10700,10700,4
|
|
20241111,135500,270467930,10700,10700,10700,10700,1
|
|
20241111,135400,270457230,10700,10700,10700,10700,3
|
|
20241111,135300,270425130,10700,10700,10700,10700,4
|
|
20241111,135200,270382330,10700,10700,10700,10700,0
|
|
20241111,135100,270382330,10700,10700,10700,10700,4
|
|
20241111,135000,270339530,10700,10700,10700,10700,4
|
|
20241111,134900,270296730,10700,10700,10700,10700,2
|
|
20241111,134800,270275330,10700,10700,10700,10700,4
|
|
20241111,134700,270232530,10700,10700,10700,10700,5
|
|
20241111,134600,270179030,10700,10700,10700,10700,4
|
|
20241111,134500,270136230,10700,10700,10700,10700,0
|
|
20241111,134400,270136230,10700,10700,10700,10700,4
|
|
20241111,134300,270093430,10700,10700,10700,10700,4
|
|
20241111,134200,270050630,10700,10700,10700,10700,0
|
|
20241111,134100,270050630,10700,10700,10700,10700,4
|
|
20241111,134000,270007830,10700,10700,10700,10700,4
|
|
20241111,133900,269965030,10710,10710,10710,10710,4
|
|
20241111,133800,269922190,10710,10710,10710,10710,0
|
|
20241111,133700,269922190,10710,10700,10710,10700,243
|
|
20241111,133600,267322060,10700,10700,10700,10700,231
|
|
20241111,133500,264850360,10700,10700,10700,10700,0
|
|
20241111,133400,264850360,10700,10700,10700,10700,4
|
|
20241111,133300,264807560,10700,10700,10700,10700,4
|
|
20241111,133200,264764760,10700,10700,10700,10700,0
|
|
20241111,133100,264764760,10700,10700,10700,10700,4
|
|
20241111,133000,264721960,10700,10700,10700,10700,4
|
|
20241111,132900,264679160,10700,10700,10700,10700,7
|
|
20241111,132800,264604260,10700,10700,10700,10700,4
|
|
20241111,132700,264561460,10700,10700,10700,10700,3
|
|
20241111,132600,264529360,10640,10700,10700,10640,387
|
|
20241111,132500,260408380,10640,10640,10640,10640,100
|
|
20241111,132400,259344380,10700,10640,10700,10640,73
|
|
20241111,132300,258567420,10650,10690,10690,10650,65
|
|
20241111,132200,257875010,10690,10700,10700,10690,7
|
|
20241111,132100,257800140,10700,10700,10700,10700,0
|
|
20241111,132000,257800140,10700,10700,10700,10700,4
|
|
20241111,131900,257757340,10700,10700,10700,10700,3
|
|
20241111,131800,257725240,10700,10700,10700,10700,95
|
|
20241111,131700,256708740,10700,10700,10700,10700,4
|
|
20241111,131600,256665940,10700,10650,10700,10650,7
|
|
20241111,131500,256591090,10700,10700,10700,10700,14
|
|
20241111,131400,256441290,10700,10700,10700,10700,6
|
|
20241111,131300,256377090,10700,10700,10700,10700,4
|
|
20241111,131200,256334290,10700,10700,10700,10700,4
|
|
20241111,131100,256291490,10700,10700,10700,10700,0
|
|
20241111,131000,256291490,10700,10700,10700,10700,3
|
|
20241111,130900,256259390,10700,10700,10700,10700,4
|
|
20241111,130800,256216590,10650,10650,10650,10650,20
|
|
20241111,130700,256003590,10700,10650,10700,10650,104
|
|
20241111,130600,254895790,10700,10700,10700,10700,4
|
|
20241111,130500,254852990,10700,10700,10700,10700,4
|
|
20241111,130400,254810190,10700,10700,10700,10700,0
|
|
20241111,130300,254810190,10700,10700,10700,10700,9
|
|
20241111,130200,254713890,10700,10700,10700,10700,3
|
|
20241111,130100,254681790,10700,10700,10700,10700,0
|
|
20241111,130000,254681790,10700,10700,10700,10700,4
|
|
20241111,125900,254638990,10700,10710,10710,10700,14
|
|
20241111,125800,254489100,10720,10720,10720,10720,4
|
|
20241111,125700,254446220,10650,10650,10650,10650,0
|
|
20241111,125600,254446220,10650,10650,10650,10650,0
|
|
20241111,125500,254446220,10650,10650,10650,10650,0
|
|
20241111,125400,254446220,10650,10650,10650,10650,0
|
|
20241111,125300,254446220,10650,10650,10650,10650,0
|
|
20241111,125200,254446220,10650,10650,10650,10650,0
|
|
20241111,125100,254446220,10650,10660,10660,10650,300
|
|
20241111,125000,251250220,10720,10720,10720,10720,10
|
|
20241111,124900,251143020,10720,10720,10720,10720,0
|
|
20241111,124800,251143020,10720,10720,10720,10720,0
|
|
20241111,124700,251143020,10720,10720,10720,10720,0
|
|
20241111,124600,251143020,10720,10720,10720,10720,0
|
|
20241111,124500,251143020,10720,10720,10720,10720,0
|
|
20241111,124400,251143020,10720,10650,10720,10650,235
|
|
20241111,124300,248637830,10710,10710,10710,10710,0
|
|
20241111,124200,248637830,10710,10710,10710,10710,0
|
|
20241111,124100,248637830,10710,10710,10710,10710,0
|
|
20241111,124000,248637830,10710,10650,10710,10650,205
|
|
20241111,123900,246454280,10640,10640,10640,10640,0
|
|
20241111,123800,246454280,10640,10640,10640,10640,0
|
|
20241111,123700,246454280,10640,10640,10640,10640,0
|
|
20241111,123600,246454280,10640,10640,10640,10640,0
|
|
20241111,123500,246454280,10640,10640,10640,10640,0
|
|
20241111,123400,246454280,10640,10640,10640,10640,0
|
|
20241111,123300,246454280,10640,10640,10640,10640,0
|
|
20241111,123200,246454280,10640,10640,10640,10640,0
|
|
20241111,123100,246454280,10640,10640,10640,10640,0
|
|
20241111,123000,246454280,10640,10650,10650,10640,210
|
|
20241111,122900,244219020,10690,10690,10690,10690,0
|
|
20241111,122800,244219020,10690,10690,10690,10690,0
|
|
20241111,122700,244219020,10690,10690,10690,10690,0
|
|
20241111,122600,244219020,10690,10710,10710,10650,74
|
|
20241111,122500,243427880,10740,10740,10740,10740,0
|
|
20241111,122400,243427880,10740,10740,10740,10740,0
|
|
20241111,122300,243427880,10740,10740,10740,10740,0
|
|
20241111,122200,243427880,10740,10740,10740,10740,0
|
|
20241111,122100,243427880,10740,10740,10740,10740,0
|
|
20241111,122000,243427880,10740,10740,10740,10740,0
|
|
20241111,121900,243427880,10740,10740,10740,10740,0
|
|
20241111,121800,243427880,10740,10740,10740,10740,1
|
|
20241111,121700,243417140,10700,10700,10700,10700,0
|
|
20241111,121600,243417140,10700,10700,10700,10700,30
|
|
20241111,121500,243096140,10700,10700,10700,10700,5
|
|
20241111,121400,243042640,10700,10700,10700,10700,0
|
|
20241111,121300,243042640,10700,10700,10700,10700,0
|
|
20241111,121200,243042640,10700,10700,10700,10700,110
|
|
20241111,121100,241865640,10710,10710,10710,10710,64
|
|
20241111,121000,241180200,10750,10750,10750,10750,0
|
|
20241111,120900,241180200,10750,10750,10750,10750,0
|
|
20241111,120800,241180200,10750,10710,10750,10710,11
|
|
20241111,120700,241062350,10750,10750,10750,10750,0
|
|
20241111,120600,241062350,10750,10750,10750,10750,0
|
|
20241111,120500,241062350,10750,10750,10750,10750,0
|
|
20241111,120400,241062350,10750,10750,10750,10750,0
|
|
20241111,120300,241062350,10750,10750,10750,10750,1
|
|
20241111,120200,241051600,10710,10710,10710,10710,30
|
|
20241111,120100,240730300,10750,10750,10750,10750,12
|
|
20241111,120000,240601300,10750,10750,10750,10750,39
|
|
20241111,115900,240182050,10750,10750,10750,10750,0
|
|
20241111,115800,240182050,10750,10750,10750,10750,0
|
|
20241111,115700,240182050,10750,10750,10750,10750,0
|
|
20241111,115600,240182050,10750,10750,10750,10750,0
|
|
20241111,115500,240182050,10750,10750,10750,10750,0
|
|
20241111,115400,240182050,10750,10750,10750,10750,2
|
|
20241111,115300,240160550,10750,10750,10750,10750,0
|
|
20241111,115200,240160550,10750,10750,10750,10750,0
|
|
20241111,115100,240160550,10750,10750,10750,10750,0
|
|
20241111,115000,240160550,10750,10750,10750,10750,51
|
|
20241111,114900,239612300,10750,10720,10750,10720,20
|
|
20241111,114800,239397600,10730,10730,10730,10730,2
|
|
20241111,114700,239376140,10750,10760,10760,10750,350
|
|
20241111,114600,235613440,10770,10770,10770,10770,0
|
|
20241111,114500,235613440,10770,10770,10770,10770,1
|
|
20241111,114400,235602670,10770,10770,10770,10770,0
|
|
20241111,114300,235602670,10770,10770,10770,10770,0
|
|
20241111,114200,235602670,10770,10770,10770,10770,0
|
|
20241111,114100,235602670,10770,10770,10770,10770,0
|
|
20241111,114000,235602670,10770,10820,10820,10770,1579
|
|
20241111,113900,218518710,10830,10830,10830,10830,0
|
|
20241111,113800,218518710,10830,10830,10830,10830,0
|
|
20241111,113700,218518710,10830,10830,10830,10830,0
|
|
20241111,113600,218518710,10830,10830,10830,10830,0
|
|
20241111,113500,218518710,10830,10830,10830,10830,0
|
|
20241111,113400,218518710,10830,10830,10830,10830,0
|
|
20241111,113300,218518710,10830,10830,10830,10830,0
|
|
20241111,113200,218518710,10830,10830,10830,10830,0
|
|
20241111,113100,218518710,10830,10830,10830,10830,0
|
|
20241111,113000,218518710,10830,10810,10830,10810,100
|
|
20241111,112900,217436210,10770,10770,10770,10770,16
|
|
20241111,112800,217263890,10770,10770,10770,10770,0
|
|
20241111,112700,217263890,10770,10770,10770,10770,1
|
|
20241111,112600,217253120,10760,10760,10760,10760,1
|
|
20241111,112500,217242360,10750,10750,10750,10750,109
|
|
20241111,112400,216070610,10760,10760,10760,10760,192
|
|
20241111,112300,214004690,10750,10750,10750,10750,0
|
|
20241111,112200,214004690,10750,10780,10780,10750,592
|
|
20241111,112100,207629940,10840,10840,10840,10840,0
|
|
20241111,112000,207629940,10840,10840,10840,10840,0
|
|
20241111,111900,207629940,10840,10840,10840,10840,10
|
|
20241111,111800,207521540,10840,10800,10840,10770,101
|
|
20241111,111700,206433070,10840,10840,10840,10840,0
|
|
20241111,111600,206433070,10840,10840,10840,10840,100
|
|
20241111,111500,205349070,10840,10840,10840,10840,27
|
|
20241111,111400,205056390,10800,10840,10840,10800,122
|
|
20241111,111300,203734710,10830,10750,10840,10750,239
|
|
20241111,111200,201147600,10760,10760,10760,10760,0
|
|
20241111,111100,201147600,10760,10760,10760,10760,1
|
|
20241111,111000,201136840,10730,10740,10740,10730,14
|
|
20241111,110900,200986500,10740,10740,10740,10740,0
|
|
20241111,110800,200986500,10740,10740,10740,10740,5
|
|
20241111,110700,200932800,10740,10740,10740,10740,0
|
|
20241111,110600,200932800,10740,10740,10740,10740,0
|
|
20241111,110500,200932800,10740,10740,10740,10740,0
|
|
20241111,110400,200932800,10740,10740,10740,10740,0
|
|
20241111,110300,200932800,10740,10740,10740,10740,0
|
|
20241111,110200,200932800,10740,10740,10740,10740,0
|
|
20241111,110100,200932800,10740,10740,10740,10740,0
|
|
20241111,110000,200932800,10740,10740,10740,10740,0
|
|
20241111,105900,200932800,10740,10740,10740,10740,0
|
|
20241111,105800,200932800,10740,10740,10740,10740,0
|
|
20241111,105700,200932800,10740,10740,10740,10740,112
|
|
20241111,105600,199729920,10740,10740,10740,10740,165
|
|
20241111,105500,197957820,10740,10810,10810,10740,49
|
|
20241111,105400,197430580,10640,10740,10740,10640,90
|
|
20241111,105300,196467440,10850,10850,10850,10850,0
|
|
20241111,105200,196467440,10850,10850,10850,10850,0
|
|
20241111,105100,196467440,10850,10840,10850,10840,51
|
|
20241111,105000,195914110,10810,10770,10810,10760,61
|
|
20241111,104900,195255050,10850,10850,10850,10850,10
|
|
20241111,104800,195146550,10870,10870,10870,10870,17
|
|
20241111,104700,194961760,10870,10870,10870,10870,1
|
|
20241111,104600,194950890,10880,10880,10880,10880,0
|
|
20241111,104500,194950890,10880,10880,10880,10880,0
|
|
20241111,104400,194950890,10880,10880,10880,10880,0
|
|
20241111,104300,194950890,10880,10880,10880,10880,0
|
|
20241111,104200,194950890,10880,10880,10880,10880,185
|
|
20241111,104100,192938090,10890,10890,10890,10890,0
|
|
20241111,104000,192938090,10890,10710,10900,10710,114
|
|
20241111,103900,191698370,10860,10860,10860,10860,0
|
|
20241111,103800,191698370,10860,10710,10860,10630,117
|
|
20241111,103700,190448480,10890,10890,10890,10890,0
|
|
20241111,103600,190448480,10890,10820,10890,10820,1528
|
|
20241111,103500,173850170,10810,10710,10810,10710,610
|
|
20241111,103400,167262680,10630,10640,10780,10630,124
|
|
20241111,103300,165938910,10640,10630,10640,10630,14
|
|
20241111,103200,165790080,10720,10720,10720,10720,0
|
|
20241111,103100,165790080,10720,10720,10720,10720,0
|
|
20241111,103000,165790080,10720,10720,10720,10720,0
|
|
20241111,102900,165790080,10720,10720,10720,10720,1
|
|
20241111,102800,165779360,10720,10720,10720,10720,0
|
|
20241111,102700,165779360,10720,10720,10720,10720,1
|
|
20241111,102600,165768640,10650,10700,10700,10650,419
|
|
20241111,102500,161305890,10700,10680,10700,10670,195
|
|
20241111,102400,159222280,10700,10700,10700,10700,1
|
|
20241111,102300,159211580,10690,10740,10740,10690,520
|
|
20241111,102200,153643270,10780,10780,10780,10780,0
|
|
20241111,102100,153643270,10780,10780,10780,10780,0
|
|
20241111,102000,153643270,10780,10780,10780,10780,0
|
|
20241111,101900,153643270,10780,10790,10790,10780,8
|
|
20241111,101800,153556960,10790,10790,10790,10790,1
|
|
20241111,101700,153546170,10790,10790,10790,10790,1
|
|
20241111,101600,153535380,10800,10740,10800,10730,16
|
|
20241111,101500,153363190,10800,10800,10800,10800,0
|
|
20241111,101400,153363190,10800,10800,10800,10750,43
|
|
20241111,101300,152898840,10790,10790,10790,10790,50
|
|
20241111,101200,152359340,10790,10690,10800,10670,2307
|
|
20241111,101100,127677770,10690,10670,10730,10670,319
|
|
20241111,101000,124266580,10650,10640,10650,10640,41
|
|
20241111,100900,123830290,10610,10630,10630,10610,26
|
|
20241111,100800,123553950,10610,10610,10610,10610,38
|
|
20241111,100700,123150770,10610,10610,10610,10610,11
|
|
20241111,100600,123034060,10620,10560,10620,10530,452
|
|
20241111,100500,118244260,10560,10470,10560,10470,1165
|
|
20241111,100400,106021810,10470,10470,10470,10470,0
|
|
20241111,100300,106021810,10470,10490,10490,10470,36
|
|
20241111,100200,105644290,10490,10490,10490,10490,20
|
|
20241111,100100,105434490,10490,10470,10490,10470,45
|
|
20241111,100000,104963320,10470,10480,10480,10460,95
|
|
20241111,095900,103968860,10480,10480,10480,10480,0
|
|
20241111,095800,103968860,10480,10480,10480,10480,0
|
|
20241111,095700,103968860,10480,10480,10480,10480,36
|
|
20241111,095600,103591580,10490,10490,10490,10490,0
|
|
20241111,095500,103591580,10490,10490,10490,10490,1
|
|
20241111,095400,103581090,10490,10490,10490,10490,0
|
|
20241111,095300,103581090,10490,10490,10490,10490,0
|
|
20241111,095200,103581090,10490,10500,10500,10490,356
|
|
20241111,095100,99845640,10490,10500,10520,10490,198
|
|
20241111,095000,97763260,10520,10520,10520,10520,0
|
|
20241111,094900,97763260,10520,10520,10520,10520,0
|
|
20241111,094800,97763260,10520,10500,10520,10500,22
|
|
20241111,094700,97532220,10500,10500,10500,10500,2
|
|
20241111,094600,97511220,10480,10480,10480,10480,3
|
|
20241111,094500,97479780,10480,10490,10500,10480,56
|
|
20241111,094400,96892330,10520,10520,10520,10520,72
|
|
20241111,094300,96134890,10520,10520,10540,10490,412
|
|
20241111,094200,91802540,10530,10530,10530,10530,95
|
|
20241111,094100,90802190,10520,10530,10530,10520,200
|
|
20241111,094000,88697240,10530,10540,10560,10530,15
|
|
20241111,093900,88539250,10550,10550,10550,10550,4
|
|
20241111,093800,88497050,10580,10560,10580,10530,101
|
|
20241111,093700,87431970,10560,10570,10570,10560,8
|
|
20241111,093600,87347420,10590,10570,10590,10570,31
|
|
20241111,093500,87019730,10590,10590,10590,10590,0
|
|
20241111,093400,87019730,10590,10590,10590,10590,0
|
|
20241111,093300,87019730,10590,10590,10590,10590,1
|
|
20241111,093200,87009140,10550,10550,10550,10550,0
|
|
20241111,093100,87009140,10550,10550,10550,10550,0
|
|
20241111,093000,87009140,10550,10570,10570,10550,73
|
|
20241111,092900,86238340,10570,10580,10590,10570,121
|
|
20241111,092800,84957090,10580,10590,10590,10580,117
|
|
20241111,092700,83718320,10590,10590,10590,10590,0
|
|
20241111,092600,83718320,10590,10590,10590,10590,0
|
|
20241111,092500,83718320,10590,10610,10610,10590,75
|
|
20241111,092400,82923310,10610,10610,10610,10610,1
|
|
20241111,092300,82912700,10650,10650,10650,10650,162
|
|
20241111,092200,81187400,10620,10620,10620,10620,143
|
|
20241111,092100,79668740,10620,10620,10620,10610,203
|
|
20241111,092000,77514890,10620,10640,10640,10610,153
|
|
20241111,091900,75890550,10670,10670,10670,10670,1
|
|
20241111,091800,75879880,10670,10650,10670,10650,111
|
|
20241111,091700,74695750,10610,10610,10610,10610,0
|
|
20241111,091600,74695750,10610,10620,10620,10610,200
|
|
20241111,091500,72573480,10620,10620,10620,10620,741
|
|
20241111,091400,64704060,10620,10700,10700,10620,1151
|
|
20241111,091300,52396580,10700,10700,10700,10700,1
|
|
20241111,091200,52385880,10670,10680,10680,10670,65
|
|
20241111,091100,51692180,10760,10760,10760,10760,0
|
|
20241111,091000,51692180,10760,10760,10760,10760,1250
|
|
20241111,090900,38242180,10790,10790,10790,10790,0
|
|
20241111,090800,38242180,10790,10790,10790,10790,1
|
|
20241111,090700,38231390,10840,10780,10840,10780,70
|
|
20241111,090600,37474580,10830,10710,10840,10710,86
|
|
20241111,090500,36547350,10670,10680,10680,10600,970
|
|
20241111,090400,26254080,10710,10720,10720,10710,496
|
|
20241111,090300,20937090,10720,10690,10740,10690,324
|
|
20241111,090200,17463240,10660,10900,10990,10660,1508
|
|
20241111,090100,1151820,10900,10870,10900,10850,57
|
|
20241111,090000,531230,10850,10850,10850,10850,35
|