682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,201900,355466720,10010,10010,10010,10010,781
|
|
20241112,201800,355466720,10010,10010,10010,10010,0
|
|
20241112,201700,355466720,10010,10010,10010,10010,0
|
|
20241112,201600,355466720,10010,10010,10010,10010,0
|
|
20241112,201500,355466720,10010,10010,10010,10010,0
|
|
20241112,201400,355466720,10010,10010,10010,10010,0
|
|
20241112,201300,355466720,10010,10010,10010,10010,0
|
|
20241112,201200,355466720,10010,10010,10010,10010,0
|
|
20241112,201100,355466720,10010,10010,10010,10010,0
|
|
20241112,201000,355466720,10010,10010,10010,10010,0
|
|
20241112,200900,355466720,10010,10010,10010,10010,0
|
|
20241112,200800,355466720,10010,10010,10010,10010,0
|
|
20241112,200700,355466720,10010,10010,10010,10010,0
|
|
20241112,200600,355466720,10010,10010,10010,10010,0
|
|
20241112,200500,355466720,10010,10010,10010,10010,0
|
|
20241112,200400,355466720,10010,10010,10010,10010,0
|
|
20241112,200300,355466720,10010,10010,10010,10010,0
|
|
20241112,200200,355466720,10010,10010,10010,10010,0
|
|
20241112,200100,355466720,10010,10010,10010,10010,0
|
|
20241112,200000,355466720,10010,10010,10010,10010,0
|
|
20241112,195900,355466720,10010,10010,10010,10010,0
|
|
20241112,195800,355466720,10010,10010,10010,10010,0
|
|
20241112,195700,355466720,10010,10010,10010,10010,0
|
|
20241112,195600,355466720,10010,10010,10010,10010,0
|
|
20241112,195500,355466720,10010,10010,10010,10010,0
|
|
20241112,195400,355466720,10010,10010,10010,10010,0
|
|
20241112,195300,355466720,10010,10010,10010,10010,0
|
|
20241112,195200,355466720,10010,10010,10010,10010,0
|
|
20241112,195100,355466720,10010,10010,10010,10010,0
|
|
20241112,195000,355466720,10010,10010,10010,10010,0
|
|
20241112,194900,355466720,10010,10010,10010,10010,781
|
|
20241112,194800,355466720,10010,10010,10010,10010,0
|
|
20241112,194700,355466720,10010,10010,10010,10010,0
|
|
20241112,194600,355466720,10010,10010,10010,10010,0
|
|
20241112,194500,355466720,10010,10010,10010,10010,0
|
|
20241112,194400,355466720,10010,10010,10010,10010,0
|
|
20241112,194300,355466720,10010,10010,10010,10010,0
|
|
20241112,194200,355466720,10010,10010,10010,10010,0
|
|
20241112,194100,355466720,10010,10010,10010,10010,0
|
|
20241112,194000,355466720,10010,10010,10010,10010,0
|
|
20241112,193900,355466720,10010,10010,10010,10010,0
|
|
20241112,193800,355466720,10010,10010,10010,10010,0
|
|
20241112,193700,355466720,10010,10010,10010,10010,0
|
|
20241112,193600,355466720,10010,10010,10010,10010,0
|
|
20241112,193500,355466720,10010,10010,10010,10010,0
|
|
20241112,193400,355466720,10010,10010,10010,10010,0
|
|
20241112,193300,355466720,10010,10010,10010,10010,0
|
|
20241112,193200,355466720,10010,10010,10010,10010,0
|
|
20241112,193100,355466720,10010,10010,10010,10010,0
|
|
20241112,193000,355466720,10010,10010,10010,10010,0
|
|
20241112,192900,355466720,10010,10010,10010,10010,0
|
|
20241112,192800,355466720,10010,10010,10010,10010,0
|
|
20241112,192700,355466720,10010,10010,10010,10010,0
|
|
20241112,192600,355466720,10010,10010,10010,10010,0
|
|
20241112,192500,355466720,10010,10010,10010,10010,0
|
|
20241112,192400,355466720,10010,10010,10010,10010,0
|
|
20241112,192300,355466720,10010,10010,10010,10010,0
|
|
20241112,192200,355466720,10010,10010,10010,10010,0
|
|
20241112,192100,355466720,10010,10010,10010,10010,0
|
|
20241112,192000,355466720,10010,10010,10010,10010,0
|
|
20241112,191900,355466720,10010,10010,10010,10010,781
|
|
20241112,191800,355466720,10010,10010,10010,10010,0
|
|
20241112,191700,355466720,10010,10010,10010,10010,0
|
|
20241112,191600,355466720,10010,10010,10010,10010,0
|
|
20241112,191500,355466720,10010,10010,10010,10010,0
|
|
20241112,191400,355466720,10010,10010,10010,10010,0
|
|
20241112,191300,355466720,10010,10010,10010,10010,0
|
|
20241112,191200,355466720,10010,10010,10010,10010,0
|
|
20241112,191100,355466720,10010,10010,10010,10010,0
|
|
20241112,191000,355466720,10010,10010,10010,10010,0
|
|
20241112,190900,355466720,10010,10010,10010,10010,0
|
|
20241112,190800,355466720,10010,10010,10010,10010,0
|
|
20241112,190700,355466720,10010,10010,10010,10010,0
|
|
20241112,190600,355466720,10010,10010,10010,10010,0
|
|
20241112,190500,355466720,10010,10010,10010,10010,0
|
|
20241112,190400,355466720,10010,10010,10010,10010,0
|
|
20241112,190300,355466720,10010,10010,10010,10010,0
|
|
20241112,190200,355466720,10010,10010,10010,10010,0
|
|
20241112,190100,355466720,10010,10010,10010,10010,0
|
|
20241112,190000,355466720,10010,10010,10010,10010,0
|
|
20241112,185900,355466720,10010,10010,10010,10010,0
|
|
20241112,185800,355466720,10010,10010,10010,10010,0
|
|
20241112,185700,355466720,10010,10010,10010,10010,0
|
|
20241112,185600,355466720,10010,10010,10010,10010,0
|
|
20241112,185500,355466720,10010,10010,10010,10010,0
|
|
20241112,185400,355466720,10010,10010,10010,10010,0
|
|
20241112,185300,355466720,10010,10010,10010,10010,0
|
|
20241112,185200,355466720,10010,10010,10010,10010,0
|
|
20241112,185100,355466720,10010,10010,10010,10010,0
|
|
20241112,185000,355466720,10010,10010,10010,10010,0
|
|
20241112,184900,355466720,10010,10010,10010,10010,781
|
|
20241112,184800,355466720,10010,10010,10010,10010,0
|
|
20241112,184700,355466720,10010,10010,10010,10010,0
|
|
20241112,184600,355466720,10010,10010,10010,10010,0
|
|
20241112,184500,355466720,10010,10010,10010,10010,0
|
|
20241112,184400,355466720,10010,10010,10010,10010,0
|
|
20241112,184300,355466720,10010,10010,10010,10010,0
|
|
20241112,184200,355466720,10010,10010,10010,10010,0
|
|
20241112,184100,355466720,10010,10010,10010,10010,0
|
|
20241112,184000,355466720,10010,10010,10010,10010,0
|
|
20241112,183900,355466720,10010,10010,10010,10010,0
|
|
20241112,183800,355466720,10010,10010,10010,10010,0
|
|
20241112,183700,355466720,10010,10010,10010,10010,0
|
|
20241112,183600,355466720,10010,10010,10010,10010,0
|
|
20241112,183500,355466720,10010,10010,10010,10010,0
|
|
20241112,183400,355466720,10010,10010,10010,10010,0
|
|
20241112,183300,355466720,10010,10010,10010,10010,0
|
|
20241112,183200,355466720,10010,10010,10010,10010,0
|
|
20241112,183100,355466720,10010,10010,10010,10010,0
|
|
20241112,183000,355466720,10010,10010,10010,10010,0
|
|
20241112,182900,355466720,10010,10010,10010,10010,0
|
|
20241112,182800,355466720,10010,10010,10010,10010,0
|
|
20241112,182700,355466720,10010,10010,10010,10010,0
|
|
20241112,182600,355466720,10010,10010,10010,10010,0
|
|
20241112,182500,355466720,10010,10010,10010,10010,0
|
|
20241112,182400,355466720,10010,10010,10010,10010,0
|
|
20241112,182300,355466720,10010,10010,10010,10010,0
|
|
20241112,182200,355466720,10010,10010,10010,10010,0
|
|
20241112,182100,355466720,10010,10010,10010,10010,0
|
|
20241112,182000,355466720,10010,10010,10010,10010,0
|
|
20241112,181900,355466720,10010,10010,10010,10010,781
|
|
20241112,181800,355466720,10010,10010,10010,10010,0
|
|
20241112,181700,355466720,10010,10010,10010,10010,0
|
|
20241112,181600,355466720,10010,10010,10010,10010,0
|
|
20241112,181500,355466720,10010,10010,10010,10010,0
|
|
20241112,181400,355466720,10010,10010,10010,10010,0
|
|
20241112,181300,355466720,10010,10010,10010,10010,0
|
|
20241112,181200,355466720,10010,10010,10010,10010,0
|
|
20241112,181100,355466720,10010,10010,10010,10010,0
|
|
20241112,181000,355466720,10010,10010,10010,10010,0
|
|
20241112,180900,355466720,10010,10010,10010,10010,0
|
|
20241112,180800,355466720,10010,10010,10010,10010,0
|
|
20241112,180700,355466720,10010,10010,10010,10010,0
|
|
20241112,180600,355466720,10010,10010,10010,10010,0
|
|
20241112,180500,355466720,10010,10010,10010,10010,0
|
|
20241112,180400,355466720,10010,10010,10010,10010,0
|
|
20241112,180300,355466720,10010,10010,10010,10010,0
|
|
20241112,180200,355466720,10010,10010,10010,10010,0
|
|
20241112,180100,355466720,10010,10010,10010,10010,0
|
|
20241112,180000,355466720,10010,10010,10010,10010,0
|
|
20241112,175900,355466720,10010,10010,10010,10010,0
|
|
20241112,175800,355466720,10010,10010,10010,10010,0
|
|
20241112,175700,355466720,10010,10010,10010,10010,0
|
|
20241112,175600,355466720,10010,10010,10010,10010,0
|
|
20241112,175500,355466720,10010,10010,10010,10010,0
|
|
20241112,175400,355466720,10010,10010,10010,10010,0
|
|
20241112,175300,355466720,10010,10010,10010,10010,0
|
|
20241112,175200,355466720,10010,10010,10010,10010,0
|
|
20241112,175100,355466720,10010,10010,10010,10010,0
|
|
20241112,175000,355466720,10010,10010,10010,10010,0
|
|
20241112,174900,355466720,10010,10010,10010,10010,781
|
|
20241112,174800,355466720,10010,10010,10010,10010,0
|
|
20241112,174700,355466720,10010,10010,10010,10010,0
|
|
20241112,174600,355466720,10010,10010,10010,10010,0
|
|
20241112,174500,355466720,10010,10010,10010,10010,0
|
|
20241112,174400,355466720,10010,10010,10010,10010,0
|
|
20241112,174300,355466720,10010,10010,10010,10010,0
|
|
20241112,174200,355466720,10010,10010,10010,10010,0
|
|
20241112,174100,355466720,10010,10010,10010,10010,0
|
|
20241112,174000,355466720,10010,10010,10010,10010,0
|
|
20241112,173900,355466720,10010,10010,10010,10010,0
|
|
20241112,173800,355466720,10010,10010,10010,10010,0
|
|
20241112,173700,355466720,10010,10010,10010,10010,0
|
|
20241112,173600,355466720,10010,10010,10010,10010,0
|
|
20241112,173500,355466720,10010,10010,10010,10010,0
|
|
20241112,173400,355466720,10010,10010,10010,10010,0
|
|
20241112,173300,355466720,10010,10010,10010,10010,0
|
|
20241112,173200,355466720,10010,10010,10010,10010,0
|
|
20241112,173100,355466720,10010,10010,10010,10010,0
|
|
20241112,173000,355466720,10010,10010,10010,10010,0
|
|
20241112,172900,355466720,10010,10010,10010,10010,0
|
|
20241112,172800,355466720,10010,10010,10010,10010,0
|
|
20241112,172700,355466720,10010,10010,10010,10010,0
|
|
20241112,172600,355466720,10010,10010,10010,10010,0
|
|
20241112,172500,355466720,10010,10010,10010,10010,0
|
|
20241112,172400,355466720,10010,10010,10010,10010,0
|
|
20241112,172300,355466720,10010,10010,10010,10010,0
|
|
20241112,172200,355466720,10010,10010,10010,10010,0
|
|
20241112,172100,355466720,10010,10010,10010,10010,0
|
|
20241112,172000,355466720,10010,10010,10010,10010,0
|
|
20241112,171900,355466720,10010,10010,10010,10010,781
|
|
20241112,171800,355466720,10010,10010,10010,10010,0
|
|
20241112,171700,355466720,10010,10010,10010,10010,0
|
|
20241112,171600,355466720,10010,10010,10010,10010,0
|
|
20241112,171500,355466720,10010,10010,10010,10010,0
|
|
20241112,171400,355466720,10010,10010,10010,10010,0
|
|
20241112,171300,355466720,10010,10010,10010,10010,0
|
|
20241112,171200,355466720,10010,10010,10010,10010,0
|
|
20241112,171100,355466720,10010,10010,10010,10010,0
|
|
20241112,171000,355466720,10010,10010,10010,10010,0
|
|
20241112,170900,355466720,10010,10010,10010,10010,0
|
|
20241112,170800,355466720,10010,10010,10010,10010,0
|
|
20241112,170700,355466720,10010,10010,10010,10010,0
|
|
20241112,170600,355466720,10010,10010,10010,10010,0
|
|
20241112,170500,355466720,10010,10010,10010,10010,0
|
|
20241112,170400,355466720,10010,10010,10010,10010,0
|
|
20241112,170300,355466720,10010,10010,10010,10010,0
|
|
20241112,170200,355466720,10010,10010,10010,10010,0
|
|
20241112,170100,355466720,10010,10010,10010,10010,0
|
|
20241112,170000,355466720,10010,10010,10010,10010,0
|
|
20241112,165900,355466720,10010,10010,10010,10010,0
|
|
20241112,165800,355466720,10010,10010,10010,10010,0
|
|
20241112,165700,355466720,10010,10010,10010,10010,0
|
|
20241112,165600,355466720,10010,10010,10010,10010,0
|
|
20241112,165500,355466720,10010,10010,10010,10010,0
|
|
20241112,165400,355466720,10010,10010,10010,10010,0
|
|
20241112,165300,355466720,10010,10010,10010,10010,0
|
|
20241112,165200,355466720,10010,10010,10010,10010,0
|
|
20241112,165100,355466720,10010,10010,10010,10010,0
|
|
20241112,165000,355466720,10010,10010,10010,10010,0
|
|
20241112,164900,355466720,10010,10010,10010,10010,781
|
|
20241112,164800,355466720,10010,10010,10010,10010,0
|
|
20241112,164700,355466720,10010,10010,10010,10010,0
|
|
20241112,164600,355466720,10010,10010,10010,10010,0
|
|
20241112,164500,355466720,10010,10010,10010,10010,0
|
|
20241112,164400,355466720,10010,10010,10010,10010,0
|
|
20241112,164300,355466720,10010,10010,10010,10010,0
|
|
20241112,164200,355466720,10010,10010,10010,10010,0
|
|
20241112,164100,355466720,10010,10010,10010,10010,0
|
|
20241112,164000,355466720,10010,10010,10010,10010,0
|
|
20241112,163900,355466720,10010,10010,10010,10010,0
|
|
20241112,163800,355466720,10010,10010,10010,10010,0
|
|
20241112,163700,355466720,10010,10010,10010,10010,0
|
|
20241112,163600,355466720,10010,10010,10010,10010,0
|
|
20241112,163500,355466720,10010,10010,10010,10010,0
|
|
20241112,163400,355466720,10010,10010,10010,10010,0
|
|
20241112,163300,355466720,10010,10010,10010,10010,0
|
|
20241112,163200,355466720,10010,10010,10010,10010,0
|
|
20241112,163100,355466720,10010,10010,10010,10010,0
|
|
20241112,163000,355466720,10010,10010,10010,10010,0
|
|
20241112,162900,355466720,10010,10010,10010,10010,0
|
|
20241112,162800,355466720,10010,10010,10010,10010,0
|
|
20241112,162700,355466720,10010,10010,10010,10010,0
|
|
20241112,162600,355466720,10010,10010,10010,10010,0
|
|
20241112,162500,355466720,10010,10010,10010,10010,0
|
|
20241112,162400,355466720,10010,10010,10010,10010,0
|
|
20241112,162300,355466720,10010,10010,10010,10010,0
|
|
20241112,162200,355466720,10010,10010,10010,10010,0
|
|
20241112,162100,355466720,10010,10010,10010,10010,0
|
|
20241112,162000,355466720,10010,10010,10010,10010,0
|
|
20241112,161900,355466720,10010,10010,10010,10010,781
|
|
20241112,161800,355466720,10010,10010,10010,10010,0
|
|
20241112,161700,355466720,10010,10010,10010,10010,0
|
|
20241112,161600,355466720,10010,10010,10010,10010,0
|
|
20241112,161500,355466720,10010,10010,10010,10010,0
|
|
20241112,161400,355466720,10010,10010,10010,10010,0
|
|
20241112,161300,355466720,10010,10010,10010,10010,0
|
|
20241112,161200,355466720,10010,10010,10010,10010,0
|
|
20241112,161100,355466720,10010,10010,10010,10010,0
|
|
20241112,161000,355466720,10010,10010,10010,10010,0
|
|
20241112,160900,355466720,10010,10010,10010,10010,0
|
|
20241112,160800,355466720,10010,10010,10010,10010,0
|
|
20241112,160700,355466720,10010,10010,10010,10010,0
|
|
20241112,160600,355466720,10010,10010,10010,10010,0
|
|
20241112,160500,355466720,10010,10010,10010,10010,0
|
|
20241112,160400,355466720,10010,10010,10010,10010,0
|
|
20241112,160300,355466720,10010,10010,10010,10010,0
|
|
20241112,160200,355466720,10010,10010,10010,10010,0
|
|
20241112,160100,355466720,10010,10010,10010,10010,0
|
|
20241112,160000,355466720,10010,10010,10010,10010,0
|
|
20241112,155900,355466720,10010,10010,10010,10010,0
|
|
20241112,155800,355466720,10010,10010,10010,10010,0
|
|
20241112,155700,355466720,10010,10010,10010,10010,0
|
|
20241112,155600,355466720,10010,10010,10010,10010,0
|
|
20241112,155500,355466720,10010,10010,10010,10010,0
|
|
20241112,155400,355466720,10010,10010,10010,10010,0
|
|
20241112,155300,355466720,10010,10010,10010,10010,0
|
|
20241112,155200,355466720,10010,10010,10010,10010,0
|
|
20241112,155100,355466720,10010,10010,10010,10010,0
|
|
20241112,155000,355466720,10010,10010,10010,10010,0
|
|
20241112,154900,355466720,10010,10010,10010,10010,781
|
|
20241112,154800,355466720,10010,10010,10010,10010,0
|
|
20241112,154700,355466720,10010,10010,10010,10010,0
|
|
20241112,154600,355466720,10010,10010,10010,10010,0
|
|
20241112,154500,355466720,10010,10010,10010,10010,0
|
|
20241112,154400,355466720,10010,10010,10010,10010,0
|
|
20241112,154300,355466720,10010,10010,10010,10010,0
|
|
20241112,154200,355466720,10010,10010,10010,10010,0
|
|
20241112,154100,355466720,10010,10010,10010,10010,0
|
|
20241112,154000,355466720,10010,10010,10010,10010,0
|
|
20241112,153900,355466720,10010,10010,10010,10010,0
|
|
20241112,153800,355466720,10010,10010,10010,10010,0
|
|
20241112,153700,355466720,10010,10010,10010,10010,0
|
|
20241112,153600,355466720,10010,10010,10010,10010,0
|
|
20241112,153500,355466720,10010,10010,10010,10010,0
|
|
20241112,153400,355466720,10010,10010,10010,10010,0
|
|
20241112,153300,355466720,10010,10010,10010,10010,0
|
|
20241112,153200,355466720,10010,10010,10010,10010,0
|
|
20241112,153100,355466720,10010,10010,10010,10010,0
|
|
20241112,153000,355466720,10010,10010,10010,10010,781
|
|
20241112,152900,347648910,10180,10180,10180,10180,0
|
|
20241112,152800,347648910,10180,10180,10180,10180,0
|
|
20241112,152700,347648910,10180,10180,10180,10180,0
|
|
20241112,152600,347648910,10180,10180,10180,10180,0
|
|
20241112,152500,347648910,10180,10180,10180,10180,0
|
|
20241112,152400,347648910,10180,10180,10180,10180,0
|
|
20241112,152300,347648910,10180,10180,10180,10180,0
|
|
20241112,152200,347648910,10180,10180,10180,10180,0
|
|
20241112,152100,347648910,10180,10180,10180,10180,0
|
|
20241112,152000,347648910,10180,10180,10180,10180,0
|
|
20241112,151900,347648910,10180,10190,10290,10180,386
|
|
20241112,151800,343708360,10230,10230,10230,10230,0
|
|
20241112,151700,343708360,10230,10230,10230,10190,192
|
|
20241112,151600,341748600,10180,10180,10180,10180,0
|
|
20241112,151500,341748600,10180,10180,10180,10180,0
|
|
20241112,151400,341748600,10180,10180,10180,10180,0
|
|
20241112,151300,341748600,10180,10250,10250,10150,2147
|
|
20241112,151200,319886710,10250,10260,10260,10250,40
|
|
20241112,151100,319476400,10260,10300,10300,10260,18
|
|
20241112,151000,319291320,10300,10360,10360,10280,1033
|
|
20241112,150900,308626760,10360,10360,10360,10360,1
|
|
20241112,150800,308616400,10350,10350,10350,10350,0
|
|
20241112,150700,308616400,10350,10350,10350,10350,0
|
|
20241112,150600,308616400,10350,10370,10370,10350,41
|
|
20241112,150500,308192000,10400,10400,10400,10400,2
|
|
20241112,150400,308171200,10400,10400,10400,10400,1
|
|
20241112,150300,308160800,10350,10350,10350,10350,0
|
|
20241112,150200,308160800,10350,10350,10350,10350,0
|
|
20241112,150100,308160800,10350,10370,10370,10350,40
|
|
20241112,150000,307746470,10370,10370,10370,10370,2
|
|
20241112,145900,307725730,10360,10360,10360,10360,2
|
|
20241112,145800,307705010,10370,10370,10370,10370,1
|
|
20241112,145700,307694640,10370,10370,10370,10370,0
|
|
20241112,145600,307694640,10370,10370,10370,10370,47
|
|
20241112,145500,307207250,10370,10370,10370,10370,0
|
|
20241112,145400,307207250,10370,10370,10370,10370,0
|
|
20241112,145300,307207250,10370,10370,10370,10370,1
|
|
20241112,145200,307196880,10360,10360,10360,10360,3
|
|
20241112,145100,307165800,10360,10360,10360,10360,0
|
|
20241112,145000,307165800,10360,10360,10360,10360,0
|
|
20241112,144900,307165800,10360,10360,10360,10360,0
|
|
20241112,144800,307165800,10360,10360,10360,10360,0
|
|
20241112,144700,307165800,10360,10360,10360,10360,0
|
|
20241112,144600,307165800,10360,10360,10360,10360,0
|
|
20241112,144500,307165800,10360,10360,10360,10360,0
|
|
20241112,144400,307165800,10360,10360,10360,10360,21
|
|
20241112,144300,306948240,10360,10360,10360,10360,0
|
|
20241112,144200,306948240,10360,10360,10360,10360,15
|
|
20241112,144100,306792840,10360,10360,10360,10360,0
|
|
20241112,144000,306792840,10360,10350,10360,10350,4
|
|
20241112,143900,306751430,10350,10430,10430,10350,897
|
|
20241112,143800,297428420,10440,10440,10440,10440,0
|
|
20241112,143700,297428420,10440,10430,10440,10430,3
|
|
20241112,143600,297397110,10410,10410,10410,10410,309
|
|
20241112,143500,294180420,10410,10430,10430,10410,265
|
|
20241112,143400,291420580,10440,10440,10440,10440,30
|
|
20241112,143300,291107380,10440,10440,10440,10440,1
|
|
20241112,143200,291096940,10440,10440,10440,10440,0
|
|
20241112,143100,291096940,10440,10470,10470,10440,6591
|
|
20241112,143000,222221820,10500,10500,10500,10500,8
|
|
20241112,142900,222137820,10500,10500,10500,10500,3
|
|
20241112,142800,222106320,10500,10500,10500,10500,1
|
|
20241112,142700,222095820,10470,10470,10470,10470,1
|
|
20241112,142600,222085350,10530,10480,10530,10480,18
|
|
20241112,142500,221896660,10440,10530,10530,10440,304
|
|
20241112,142400,218718260,10530,10530,10530,10530,6
|
|
20241112,142300,218655080,10530,10530,10530,10530,0
|
|
20241112,142200,218655080,10530,10530,10530,10530,0
|
|
20241112,142100,218655080,10530,10480,10530,10480,21
|
|
20241112,142000,218434950,10530,10530,10530,10530,0
|
|
20241112,141900,218434950,10530,10530,10530,10530,1
|
|
20241112,141800,218424420,10520,10520,10520,10520,0
|
|
20241112,141700,218424420,10520,10520,10520,10520,0
|
|
20241112,141600,218424420,10520,10520,10520,10520,0
|
|
20241112,141500,218424420,10520,10520,10520,10520,0
|
|
20241112,141400,218424420,10520,10520,10520,10520,0
|
|
20241112,141300,218424420,10520,10520,10520,10520,0
|
|
20241112,141200,218424420,10520,10520,10520,10520,0
|
|
20241112,141100,218424420,10520,10520,10520,10520,6
|
|
20241112,141000,218361300,10590,10590,10590,10590,0
|
|
20241112,140900,218361300,10590,10590,10590,10590,0
|
|
20241112,140800,218361300,10590,10590,10590,10590,0
|
|
20241112,140700,218361300,10590,10590,10590,10590,0
|
|
20241112,140600,218361300,10590,10590,10590,10590,0
|
|
20241112,140500,218361300,10590,10590,10590,10590,10
|
|
20241112,140400,218255400,10630,10630,10630,10630,0
|
|
20241112,140300,218255400,10630,10630,10630,10630,0
|
|
20241112,140200,218255400,10630,10630,10630,10630,0
|
|
20241112,140100,218255400,10630,10540,10630,10540,33
|
|
20241112,140000,217906960,10540,10530,10540,10530,8
|
|
20241112,135900,217822710,10530,10490,10540,10490,426
|
|
20241112,135800,213353790,10490,10490,10490,10450,83
|
|
20241112,135700,212484110,10490,10480,10490,10480,100
|
|
20241112,135600,211436080,10440,10440,10440,10440,0
|
|
20241112,135500,211436080,10440,10440,10440,10440,0
|
|
20241112,135400,211436080,10440,10440,10440,10440,1
|
|
20241112,135300,211425640,10440,10440,10440,10440,0
|
|
20241112,135200,211425640,10440,10440,10440,10440,0
|
|
20241112,135100,211425640,10440,10440,10440,10440,1
|
|
20241112,135000,211415200,10440,10440,10440,10440,1
|
|
20241112,134900,211404760,10460,10460,10460,10460,0
|
|
20241112,134800,211404760,10460,10460,10460,10460,104
|
|
20241112,134700,210316920,10460,10460,10460,10460,1
|
|
20241112,134600,210306460,10430,10480,10480,10420,106
|
|
20241112,134500,209201130,10450,10450,10450,10450,0
|
|
20241112,134400,209201130,10450,10450,10450,10450,0
|
|
20241112,134300,209201130,10450,10460,10460,10450,13
|
|
20241112,134200,209065260,10450,10450,10450,10450,0
|
|
20241112,134100,209065260,10450,10450,10450,10450,0
|
|
20241112,134000,209065260,10450,10450,10450,10450,0
|
|
20241112,133900,209065260,10450,10450,10450,10450,10
|
|
20241112,133800,208960760,10450,10450,10450,10450,0
|
|
20241112,133700,208960760,10450,10450,10450,10450,255
|
|
20241112,133600,206296010,10450,10450,10450,10450,2
|
|
20241112,133500,206275110,10440,10440,10440,10440,28
|
|
20241112,133400,205982790,10450,10450,10450,10450,100
|
|
20241112,133300,204937790,10450,10450,10450,10450,1
|
|
20241112,133200,204927340,10420,10420,10420,10420,0
|
|
20241112,133100,204927340,10420,10420,10420,10420,0
|
|
20241112,133000,204927340,10420,10420,10420,10420,97
|
|
20241112,132900,203916600,10420,10420,10420,10420,200
|
|
20241112,132800,201832600,10430,10440,10440,10430,500
|
|
20241112,132700,196616590,10450,10450,10450,10450,1
|
|
20241112,132600,196606140,10450,10450,10450,10450,0
|
|
20241112,132500,196606140,10450,10450,10450,10450,151
|
|
20241112,132400,195028190,10450,10450,10450,10450,1
|
|
20241112,132300,195017740,10440,10440,10440,10440,0
|
|
20241112,132200,195017740,10440,10440,10440,10440,1
|
|
20241112,132100,195007300,10430,10430,10430,10430,0
|
|
20241112,132000,195007300,10430,10430,10430,10430,0
|
|
20241112,131900,195007300,10430,10430,10430,10430,0
|
|
20241112,131800,195007300,10430,10430,10430,10430,0
|
|
20241112,131700,195007300,10430,10430,10430,10430,0
|
|
20241112,131600,195007300,10430,10430,10430,10430,0
|
|
20241112,131500,195007300,10430,10430,10430,10430,0
|
|
20241112,131400,195007300,10430,10430,10430,10430,0
|
|
20241112,131300,195007300,10430,10430,10430,10430,0
|
|
20241112,131200,195007300,10430,10490,10490,10430,395
|
|
20241112,131100,190883240,10490,10490,10490,10490,0
|
|
20241112,131000,190883240,10490,10490,10490,10490,0
|
|
20241112,130900,190883240,10490,10490,10490,10490,0
|
|
20241112,130800,190883240,10490,10490,10490,10490,0
|
|
20241112,130700,190883240,10490,10490,10490,10490,0
|
|
20241112,130600,190883240,10490,10490,10490,10490,0
|
|
20241112,130500,190883240,10490,10490,10490,10490,0
|
|
20241112,130400,190883240,10490,10440,10490,10440,8
|
|
20241112,130300,190799620,10440,10450,10450,10440,160
|
|
20241112,130200,189128220,10450,10450,10450,10450,0
|
|
20241112,130100,189128220,10450,10450,10450,10450,0
|
|
20241112,130000,189128220,10450,10450,10450,10450,0
|
|
20241112,125900,189128220,10450,10450,10450,10450,0
|
|
20241112,125800,189128220,10450,10470,10470,10450,11
|
|
20241112,125700,189013210,10490,10490,10490,10490,0
|
|
20241112,125600,189013210,10490,10490,10490,10490,0
|
|
20241112,125500,189013210,10490,10490,10490,10490,0
|
|
20241112,125400,189013210,10490,10490,10490,10490,1
|
|
20241112,125300,189002720,10450,10470,10470,10450,6
|
|
20241112,125200,188939970,10460,10460,10460,10460,0
|
|
20241112,125100,188939970,10460,10460,10460,10460,0
|
|
20241112,125000,188939970,10460,10460,10460,10460,0
|
|
20241112,124900,188939970,10460,10460,10460,10460,501
|
|
20241112,124800,183699510,10450,10450,10450,10450,0
|
|
20241112,124700,183699510,10450,10460,10460,10450,113
|
|
20241112,124600,182517660,10460,10460,10460,10460,52
|
|
20241112,124500,181973740,10460,10500,10500,10460,14
|
|
20241112,124400,181826900,10530,10530,10530,10530,0
|
|
20241112,124300,181826900,10530,10530,10530,10530,0
|
|
20241112,124200,181826900,10530,10530,10530,10530,0
|
|
20241112,124100,181826900,10530,10530,10530,10530,0
|
|
20241112,124000,181826900,10530,10530,10530,10530,0
|
|
20241112,123900,181826900,10530,10530,10530,10530,0
|
|
20241112,123800,181826900,10530,10530,10530,10530,0
|
|
20241112,123700,181826900,10530,10530,10530,10530,0
|
|
20241112,123600,181826900,10530,10530,10530,10530,0
|
|
20241112,123500,181826900,10530,10530,10530,10530,0
|
|
20241112,123400,181826900,10530,10530,10530,10530,4
|
|
20241112,123300,181784780,10500,10500,10500,10500,1
|
|
20241112,123200,181774280,10500,10500,10500,10500,0
|
|
20241112,123100,181774280,10500,10500,10500,10500,0
|
|
20241112,123000,181774280,10500,10500,10500,10500,2
|
|
20241112,122900,181753280,10500,10500,10500,10500,0
|
|
20241112,122800,181753280,10500,10500,10500,10500,0
|
|
20241112,122700,181753280,10500,10500,10500,10500,0
|
|
20241112,122600,181753280,10500,10500,10500,10500,48
|
|
20241112,122500,181249280,10540,10540,10540,10540,0
|
|
20241112,122400,181249280,10540,10540,10540,10540,9
|
|
20241112,122300,181154420,10540,10530,10540,10530,93
|
|
20241112,122200,180174260,10540,10470,10540,10470,413
|
|
20241112,122100,175845610,10460,10460,10460,10460,5
|
|
20241112,122000,175793310,10460,10460,10460,10460,0
|
|
20241112,121900,175793310,10460,10460,10460,10460,0
|
|
20241112,121800,175793310,10460,10460,10460,10450,101
|
|
20241112,121700,174736910,10460,10460,10460,10460,0
|
|
20241112,121600,174736910,10460,10460,10460,10460,0
|
|
20241112,121500,174736910,10460,10460,10460,10460,0
|
|
20241112,121400,174736910,10460,10460,10460,10460,3
|
|
20241112,121300,174705530,10460,10460,10460,10460,0
|
|
20241112,121200,174705530,10460,10460,10460,10460,1
|
|
20241112,121100,174695070,10390,10390,10390,10390,0
|
|
20241112,121000,174695070,10390,10390,10390,10390,0
|
|
20241112,120900,174695070,10390,10390,10390,10390,0
|
|
20241112,120800,174695070,10390,10390,10390,10390,0
|
|
20241112,120700,174695070,10390,10390,10390,10390,0
|
|
20241112,120600,174695070,10390,10390,10390,10390,0
|
|
20241112,120500,174695070,10390,10390,10390,10390,0
|
|
20241112,120400,174695070,10390,10390,10390,10390,0
|
|
20241112,120300,174695070,10390,10400,10400,10390,5
|
|
20241112,120200,174643090,10390,10390,10390,10390,0
|
|
20241112,120100,174643090,10390,10390,10390,10390,0
|
|
20241112,120000,174643090,10390,10400,10400,10390,191
|
|
20241112,115900,172656730,10400,10420,10420,10400,200
|
|
20241112,115800,170575070,10420,10420,10420,10420,1
|
|
20241112,115700,170564650,10420,10420,10420,10420,0
|
|
20241112,115600,170564650,10420,10420,10420,10420,0
|
|
20241112,115500,170564650,10420,10430,10430,10420,50
|
|
20241112,115400,170043590,10410,10410,10410,10410,0
|
|
20241112,115300,170043590,10410,10410,10410,10410,0
|
|
20241112,115200,170043590,10410,10410,10410,10410,0
|
|
20241112,115100,170043590,10410,10410,10410,10410,163
|
|
20241112,115000,168346760,10410,10410,10410,10410,5
|
|
20241112,114900,168294710,10410,10410,10410,10410,112
|
|
20241112,114800,167128790,10410,10420,10420,10400,18
|
|
20241112,114700,166941520,10430,10470,10470,10430,197
|
|
20241112,114600,164879490,10480,10480,10480,10480,120
|
|
20241112,114500,163621890,10530,10530,10530,10530,2
|
|
20241112,114400,163600830,10530,10530,10530,10530,0
|
|
20241112,114300,163600830,10530,10530,10530,10530,0
|
|
20241112,114200,163600830,10530,10530,10530,10530,0
|
|
20241112,114100,163600830,10530,10530,10530,10530,0
|
|
20241112,114000,163600830,10530,10530,10530,10530,0
|
|
20241112,113900,163600830,10530,10530,10530,10530,0
|
|
20241112,113800,163600830,10530,10530,10530,10530,10
|
|
20241112,113700,163495530,10470,10470,10470,10470,0
|
|
20241112,113600,163495530,10470,10470,10470,10470,0
|
|
20241112,113500,163495530,10470,10550,10550,10470,1074
|
|
20241112,113400,152210820,10550,10550,10550,10550,0
|
|
20241112,113300,152210820,10550,10550,10550,10550,10
|
|
20241112,113200,152105320,10550,10550,10550,10550,8
|
|
20241112,113100,152020920,10550,10550,10550,10550,0
|
|
20241112,113000,152020920,10550,10550,10550,10550,0
|
|
20241112,112900,152020920,10550,10550,10550,10550,0
|
|
20241112,112800,152020920,10550,10550,10550,10550,319
|
|
20241112,112700,148655470,10550,10570,10570,10550,50
|
|
20241112,112600,148127790,10580,10580,10580,10580,0
|
|
20241112,112500,148127790,10580,10610,10610,10580,721
|
|
20241112,112400,140488490,10620,10620,10620,10620,1
|
|
20241112,112300,140477870,10660,10660,10660,10660,0
|
|
20241112,112200,140477870,10660,10660,10660,10660,0
|
|
20241112,112100,140477870,10660,10660,10660,10660,0
|
|
20241112,112000,140477870,10660,10660,10660,10660,0
|
|
20241112,111900,140477870,10660,10660,10660,10660,0
|
|
20241112,111800,140477870,10660,10660,10660,10660,0
|
|
20241112,111700,140477870,10660,10660,10660,10660,0
|
|
20241112,111600,140477870,10660,10660,10660,10660,10
|
|
20241112,111500,140371270,10650,10650,10650,10650,5
|
|
20241112,111400,140318020,10650,10650,10650,10650,0
|
|
20241112,111300,140318020,10650,10650,10650,10650,0
|
|
20241112,111200,140318020,10650,10650,10650,10650,5
|
|
20241112,111100,140264770,10610,10610,10610,10610,0
|
|
20241112,111000,140264770,10610,10610,10610,10610,2
|
|
20241112,110900,140243550,10610,10640,10640,10610,439
|
|
20241112,110800,135576310,10640,10640,10640,10640,0
|
|
20241112,110700,135576310,10640,10640,10640,10640,0
|
|
20241112,110600,135576310,10640,10640,10640,10640,5
|
|
20241112,110500,135523110,10650,10650,10650,10650,119
|
|
20241112,110400,134255760,10650,10650,10650,10650,17
|
|
20241112,110300,134074710,10650,10650,10650,10650,30
|
|
20241112,110200,133755210,10670,10670,10670,10670,0
|
|
20241112,110100,133755210,10670,10670,10670,10670,0
|
|
20241112,110000,133755210,10670,10670,10670,10670,0
|
|
20241112,105900,133755210,10670,10670,10670,10670,0
|
|
20241112,105800,133755210,10670,10670,10670,10670,0
|
|
20241112,105700,133755210,10670,10670,10670,10670,0
|
|
20241112,105600,133755210,10670,10670,10670,10670,0
|
|
20241112,105500,133755210,10670,10670,10670,10670,0
|
|
20241112,105400,133755210,10670,10670,10670,10670,4
|
|
20241112,105300,133712530,10660,10660,10660,10660,0
|
|
20241112,105200,133712530,10660,10660,10660,10660,3
|
|
20241112,105100,133680550,10660,10660,10660,10660,1
|
|
20241112,105000,133669890,10660,10660,10660,10660,0
|
|
20241112,104900,133669890,10660,10670,10670,10660,39
|
|
20241112,104800,133254000,10680,10680,10680,10680,0
|
|
20241112,104700,133254000,10680,10680,10680,10680,9
|
|
20241112,104600,133157880,10690,10690,10690,10690,0
|
|
20241112,104500,133157880,10690,10690,10690,10690,0
|
|
20241112,104400,133157880,10690,10690,10690,10690,0
|
|
20241112,104300,133157880,10690,10690,10690,10690,0
|
|
20241112,104200,133157880,10690,10680,10690,10680,11
|
|
20241112,104100,133040300,10680,10680,10680,10680,33
|
|
20241112,104000,132687860,10680,10680,10680,10680,8
|
|
20241112,103900,132602420,10680,10680,10680,10680,10
|
|
20241112,103800,132495620,10680,10680,10680,10680,0
|
|
20241112,103700,132495620,10680,10680,10680,10680,30
|
|
20241112,103600,132175220,10670,10670,10670,10670,0
|
|
20241112,103500,132175220,10670,10670,10670,10670,0
|
|
20241112,103400,132175220,10670,10670,10670,10670,0
|
|
20241112,103300,132175220,10670,10670,10670,10670,6
|
|
20241112,103200,132111200,10670,10670,10670,10670,25
|
|
20241112,103100,131844450,10660,10660,10660,10660,0
|
|
20241112,103000,131844450,10660,10660,10660,10660,0
|
|
20241112,102900,131844450,10660,10660,10660,10660,1
|
|
20241112,102800,131833790,10650,10650,10650,10650,100
|
|
20241112,102700,130768790,10650,10650,10650,10650,0
|
|
20241112,102600,130768790,10650,10650,10650,10650,0
|
|
20241112,102500,130768790,10650,10650,10650,10650,0
|
|
20241112,102400,130768790,10650,10680,10680,10650,20
|
|
20241112,102300,130555570,10690,10690,10690,10690,0
|
|
20241112,102200,130555570,10690,10690,10690,10690,0
|
|
20241112,102100,130555570,10690,10690,10690,10690,0
|
|
20241112,102000,130555570,10690,10700,10700,10690,4
|
|
20241112,101900,130512790,10710,10710,10710,10710,2
|
|
20241112,101800,130491370,10650,10670,10670,10650,150
|
|
20241112,101700,128893520,10650,10650,10650,10650,0
|
|
20241112,101600,128893520,10650,10650,10650,10650,0
|
|
20241112,101500,128893520,10650,10650,10650,10650,0
|
|
20241112,101400,128893520,10650,10720,10720,10650,150
|
|
20241112,101300,127293100,10800,10800,10800,10800,0
|
|
20241112,101200,127293100,10800,10800,10800,10800,100
|
|
20241112,101100,126213100,10800,10800,10800,10800,0
|
|
20241112,101000,126213100,10800,10800,10880,10800,394
|
|
20241112,100900,121957470,10840,10740,10890,10740,3146
|
|
20241112,100800,87952860,10750,10750,10750,10750,0
|
|
20241112,100700,87952860,10750,10750,10750,10750,0
|
|
20241112,100600,87952860,10750,10750,10750,10750,0
|
|
20241112,100500,87952860,10750,10730,10750,10730,191
|
|
20241112,100400,85902180,10670,10670,10670,10670,0
|
|
20241112,100300,85902180,10670,10640,10670,10640,653
|
|
20241112,100200,78951290,10640,10640,10640,10640,50
|
|
20241112,100100,78419290,10640,10640,10640,10640,1
|
|
20241112,100000,78408650,10630,10600,10630,10600,270
|
|
20241112,095900,75546350,10600,10600,10600,10600,6
|
|
20241112,095800,75482750,10600,10590,10600,10590,477
|
|
20241112,095700,70431270,10590,10590,10590,10590,0
|
|
20241112,095600,70431270,10590,10590,10590,10590,0
|
|
20241112,095500,70431270,10590,10600,10600,10590,81
|
|
20241112,095400,69573240,10610,10630,10630,10610,120
|
|
20241112,095300,68300020,10610,10620,10620,10610,25
|
|
20241112,095200,68034760,10610,10610,10610,10610,0
|
|
20241112,095100,68034760,10610,10610,10610,10610,20
|
|
20241112,095000,67822560,10610,10610,10610,10610,0
|
|
20241112,094900,67822560,10610,10610,10610,10610,5
|
|
20241112,094800,67769510,10610,10610,10610,10610,0
|
|
20241112,094700,67769510,10610,10610,10610,10610,5
|
|
20241112,094600,67716460,10600,10600,10600,10600,0
|
|
20241112,094500,67716460,10600,10600,10600,10600,14
|
|
20241112,094400,67568060,10600,10610,10610,10600,100
|
|
20241112,094300,66507260,10640,10640,10640,10640,0
|
|
20241112,094200,66507260,10640,10640,10640,10590,103
|
|
20241112,094100,65413840,10640,10640,10640,10640,0
|
|
20241112,094000,65413840,10640,10600,10640,10600,67
|
|
20241112,093900,64703400,10590,10600,10600,10590,153
|
|
20241112,093800,63082530,10590,10590,10590,10590,30
|
|
20241112,093700,62764830,10590,10590,10590,10590,0
|
|
20241112,093600,62764830,10590,10590,10590,10590,0
|
|
20241112,093500,62764830,10590,10590,10590,10590,101
|
|
20241112,093400,61695240,10590,10610,10610,10590,200
|
|
20241112,093300,59576590,10610,10610,10610,10610,0
|
|
20241112,093200,59576590,10610,10650,10650,10610,315
|
|
20241112,093100,56227670,10660,10680,10680,10660,161
|
|
20241112,093000,54509260,10690,10690,10690,10690,1
|
|
20241112,092900,54498570,10680,10690,10690,10680,351
|
|
20241112,092800,50747380,10690,10700,10700,10690,6
|
|
20241112,092700,50683230,10740,10740,10740,10740,3
|
|
20241112,092600,50651010,10690,10690,10690,10690,0
|
|
20241112,092500,50651010,10690,10690,10690,10690,127
|
|
20241112,092400,49293380,10690,10690,10690,10690,0
|
|
20241112,092300,49293380,10690,10690,10690,10690,63
|
|
20241112,092200,48619910,10740,10740,10740,10740,0
|
|
20241112,092100,48619910,10740,10690,10740,10690,41
|
|
20241112,092000,48181570,10690,10690,10690,10690,1
|
|
20241112,091900,48170880,10740,10670,10740,10670,51
|
|
20241112,091800,47626640,10670,10670,10670,10670,100
|
|
20241112,091700,46559640,10670,10700,10730,10670,640
|
|
20241112,091600,39695810,10670,10670,10670,10670,61
|
|
20241112,091500,39044940,10670,10700,10700,10670,44
|
|
20241112,091400,38575310,10670,10750,10750,10670,696
|
|
20241112,091300,31113610,10750,10790,10790,10750,40
|
|
20241112,091200,30682810,10790,10790,10790,10790,21
|
|
20241112,091100,30456220,10790,10720,10790,10720,13
|
|
20241112,091000,30316020,10750,10830,10830,10750,1211
|
|
20241112,090900,17221810,10890,10890,10890,10890,1
|
|
20241112,090800,17210920,10830,10850,10850,10830,124
|
|
20241112,090700,15867100,10850,10980,10980,10850,370
|
|
20241112,090600,11847150,10980,10860,10990,10860,383
|
|
20241112,090500,7653070,10860,10860,10860,10860,1
|
|
20241112,090400,7642210,10900,10900,10900,10900,50
|
|
20241112,090300,7097210,10990,10980,10990,10980,50
|
|
20241112,090200,6547860,10990,10990,10990,10990,1
|
|
20241112,090100,6536870,10990,10920,10990,10900,139
|
|
20241112,090000,5016030,10930,10990,10990,10930,457
|