657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,195400,128089230,10520,10520,10520,10520,151
|
|
20241101,195300,128089230,10520,10520,10520,10520,0
|
|
20241101,195200,128089230,10520,10520,10520,10520,0
|
|
20241101,195100,128089230,10520,10520,10520,10520,0
|
|
20241101,195000,128089230,10520,10520,10520,10520,0
|
|
20241101,194900,128089230,10520,10520,10520,10520,0
|
|
20241101,194800,128089230,10520,10520,10520,10520,0
|
|
20241101,194700,128089230,10520,10520,10520,10520,0
|
|
20241101,194600,128089230,10520,10520,10520,10520,0
|
|
20241101,194500,128089230,10520,10520,10520,10520,0
|
|
20241101,194400,128089230,10520,10520,10520,10520,0
|
|
20241101,194300,128089230,10520,10520,10520,10520,0
|
|
20241101,194200,128089230,10520,10520,10520,10520,0
|
|
20241101,194100,128089230,10520,10520,10520,10520,0
|
|
20241101,194000,128089230,10520,10520,10520,10520,0
|
|
20241101,193900,128089230,10520,10520,10520,10520,0
|
|
20241101,193800,128089230,10520,10520,10520,10520,0
|
|
20241101,193700,128089230,10520,10520,10520,10520,0
|
|
20241101,193600,128089230,10520,10520,10520,10520,0
|
|
20241101,193500,128089230,10520,10520,10520,10520,0
|
|
20241101,193400,128089230,10520,10520,10520,10520,0
|
|
20241101,193300,128089230,10520,10520,10520,10520,0
|
|
20241101,193200,128089230,10520,10520,10520,10520,0
|
|
20241101,193100,128089230,10520,10520,10520,10520,0
|
|
20241101,193000,128089230,10520,10520,10520,10520,0
|
|
20241101,192900,128089230,10520,10520,10520,10520,0
|
|
20241101,192800,128089230,10520,10520,10520,10520,0
|
|
20241101,192700,128089230,10520,10520,10520,10520,0
|
|
20241101,192600,128089230,10520,10520,10520,10520,0
|
|
20241101,192500,128089230,10520,10520,10520,10520,0
|
|
20241101,192400,128089230,10520,10520,10520,10520,151
|
|
20241101,192300,128089230,10520,10520,10520,10520,0
|
|
20241101,192200,128089230,10520,10520,10520,10520,0
|
|
20241101,192100,128089230,10520,10520,10520,10520,0
|
|
20241101,192000,128089230,10520,10520,10520,10520,0
|
|
20241101,191900,128089230,10520,10520,10520,10520,0
|
|
20241101,191800,128089230,10520,10520,10520,10520,0
|
|
20241101,191700,128089230,10520,10520,10520,10520,0
|
|
20241101,191600,128089230,10520,10520,10520,10520,0
|
|
20241101,191500,128089230,10520,10520,10520,10520,0
|
|
20241101,191400,128089230,10520,10520,10520,10520,0
|
|
20241101,191300,128089230,10520,10520,10520,10520,0
|
|
20241101,191200,128089230,10520,10520,10520,10520,0
|
|
20241101,191100,128089230,10520,10520,10520,10520,0
|
|
20241101,191000,128089230,10520,10520,10520,10520,0
|
|
20241101,190900,128089230,10520,10520,10520,10520,0
|
|
20241101,190800,128089230,10520,10520,10520,10520,0
|
|
20241101,190700,128089230,10520,10520,10520,10520,0
|
|
20241101,190600,128089230,10520,10520,10520,10520,0
|
|
20241101,190500,128089230,10520,10520,10520,10520,0
|
|
20241101,190400,128089230,10520,10520,10520,10520,0
|
|
20241101,190300,128089230,10520,10520,10520,10520,0
|
|
20241101,190200,128089230,10520,10520,10520,10520,0
|
|
20241101,190100,128089230,10520,10520,10520,10520,0
|
|
20241101,190000,128089230,10520,10520,10520,10520,0
|
|
20241101,185900,128089230,10520,10520,10520,10520,0
|
|
20241101,185800,128089230,10520,10520,10520,10520,0
|
|
20241101,185700,128089230,10520,10520,10520,10520,0
|
|
20241101,185600,128089230,10520,10520,10520,10520,0
|
|
20241101,185500,128089230,10520,10520,10520,10520,0
|
|
20241101,185400,128089230,10520,10520,10520,10520,151
|
|
20241101,185300,128089230,10520,10520,10520,10520,0
|
|
20241101,185200,128089230,10520,10520,10520,10520,0
|
|
20241101,185100,128089230,10520,10520,10520,10520,0
|
|
20241101,185000,128089230,10520,10520,10520,10520,0
|
|
20241101,184900,128089230,10520,10520,10520,10520,0
|
|
20241101,184800,128089230,10520,10520,10520,10520,0
|
|
20241101,184700,128089230,10520,10520,10520,10520,0
|
|
20241101,184600,128089230,10520,10520,10520,10520,0
|
|
20241101,184500,128089230,10520,10520,10520,10520,0
|
|
20241101,184400,128089230,10520,10520,10520,10520,0
|
|
20241101,184300,128089230,10520,10520,10520,10520,0
|
|
20241101,184200,128089230,10520,10520,10520,10520,0
|
|
20241101,184100,128089230,10520,10520,10520,10520,0
|
|
20241101,184000,128089230,10520,10520,10520,10520,0
|
|
20241101,183900,128089230,10520,10520,10520,10520,0
|
|
20241101,183800,128089230,10520,10520,10520,10520,0
|
|
20241101,183700,128089230,10520,10520,10520,10520,0
|
|
20241101,183600,128089230,10520,10520,10520,10520,0
|
|
20241101,183500,128089230,10520,10520,10520,10520,0
|
|
20241101,183400,128089230,10520,10520,10520,10520,0
|
|
20241101,183300,128089230,10520,10520,10520,10520,0
|
|
20241101,183200,128089230,10520,10520,10520,10520,0
|
|
20241101,183100,128089230,10520,10520,10520,10520,0
|
|
20241101,183000,128089230,10520,10520,10520,10520,0
|
|
20241101,182900,128089230,10520,10520,10520,10520,0
|
|
20241101,182800,128089230,10520,10520,10520,10520,0
|
|
20241101,182700,128089230,10520,10520,10520,10520,0
|
|
20241101,182600,128089230,10520,10520,10520,10520,0
|
|
20241101,182500,128089230,10520,10520,10520,10520,0
|
|
20241101,182400,128089230,10520,10520,10520,10520,151
|
|
20241101,182300,128089230,10520,10520,10520,10520,0
|
|
20241101,182200,128089230,10520,10520,10520,10520,0
|
|
20241101,182100,128089230,10520,10520,10520,10520,0
|
|
20241101,182000,128089230,10520,10520,10520,10520,0
|
|
20241101,181900,128089230,10520,10520,10520,10520,0
|
|
20241101,181800,128089230,10520,10520,10520,10520,0
|
|
20241101,181700,128089230,10520,10520,10520,10520,0
|
|
20241101,181600,128089230,10520,10520,10520,10520,0
|
|
20241101,181500,128089230,10520,10520,10520,10520,0
|
|
20241101,181400,128089230,10520,10520,10520,10520,0
|
|
20241101,181300,128089230,10520,10520,10520,10520,0
|
|
20241101,181200,128089230,10520,10520,10520,10520,0
|
|
20241101,181100,128089230,10520,10520,10520,10520,0
|
|
20241101,181000,128089230,10520,10520,10520,10520,0
|
|
20241101,180900,128089230,10520,10520,10520,10520,0
|
|
20241101,180800,128089230,10520,10520,10520,10520,0
|
|
20241101,180700,128089230,10520,10520,10520,10520,0
|
|
20241101,180600,128089230,10520,10520,10520,10520,0
|
|
20241101,180500,128089230,10520,10520,10520,10520,0
|
|
20241101,180400,128089230,10520,10520,10520,10520,0
|
|
20241101,180300,128089230,10520,10520,10520,10520,0
|
|
20241101,180200,128089230,10520,10520,10520,10520,0
|
|
20241101,180100,128089230,10520,10520,10520,10520,0
|
|
20241101,180000,128089230,10520,10520,10520,10520,0
|
|
20241101,175900,128089230,10520,10520,10520,10520,0
|
|
20241101,175800,128089230,10520,10520,10520,10520,0
|
|
20241101,175700,128089230,10520,10520,10520,10520,0
|
|
20241101,175600,128089230,10520,10520,10520,10520,0
|
|
20241101,175500,128089230,10520,10520,10520,10520,0
|
|
20241101,175400,128089230,10520,10520,10520,10520,151
|
|
20241101,175300,128089230,10520,10520,10520,10520,0
|
|
20241101,175200,128089230,10520,10520,10520,10520,0
|
|
20241101,175100,128089230,10520,10520,10520,10520,0
|
|
20241101,175000,128089230,10520,10520,10520,10520,0
|
|
20241101,174900,128089230,10520,10520,10520,10520,0
|
|
20241101,174800,128089230,10520,10520,10520,10520,0
|
|
20241101,174700,128089230,10520,10520,10520,10520,0
|
|
20241101,174600,128089230,10520,10520,10520,10520,0
|
|
20241101,174500,128089230,10520,10520,10520,10520,0
|
|
20241101,174400,128089230,10520,10520,10520,10520,0
|
|
20241101,174300,128089230,10520,10520,10520,10520,0
|
|
20241101,174200,128089230,10520,10520,10520,10520,0
|
|
20241101,174100,128089230,10520,10520,10520,10520,0
|
|
20241101,174000,128089230,10520,10520,10520,10520,0
|
|
20241101,173900,128089230,10520,10520,10520,10520,0
|
|
20241101,173800,128089230,10520,10520,10520,10520,0
|
|
20241101,173700,128089230,10520,10520,10520,10520,0
|
|
20241101,173600,128089230,10520,10520,10520,10520,0
|
|
20241101,173500,128089230,10520,10520,10520,10520,0
|
|
20241101,173400,128089230,10520,10520,10520,10520,0
|
|
20241101,173300,128089230,10520,10520,10520,10520,0
|
|
20241101,173200,128089230,10520,10520,10520,10520,0
|
|
20241101,173100,128089230,10520,10520,10520,10520,0
|
|
20241101,173000,128089230,10520,10520,10520,10520,0
|
|
20241101,172900,128089230,10520,10520,10520,10520,0
|
|
20241101,172800,128089230,10520,10520,10520,10520,0
|
|
20241101,172700,128089230,10520,10520,10520,10520,0
|
|
20241101,172600,128089230,10520,10520,10520,10520,0
|
|
20241101,172500,128089230,10520,10520,10520,10520,0
|
|
20241101,172400,128089230,10520,10520,10520,10520,151
|
|
20241101,172300,128089230,10520,10520,10520,10520,0
|
|
20241101,172200,128089230,10520,10520,10520,10520,0
|
|
20241101,172100,128089230,10520,10520,10520,10520,0
|
|
20241101,172000,128089230,10520,10520,10520,10520,0
|
|
20241101,171900,128089230,10520,10520,10520,10520,0
|
|
20241101,171800,128089230,10520,10520,10520,10520,0
|
|
20241101,171700,128089230,10520,10520,10520,10520,0
|
|
20241101,171600,128089230,10520,10520,10520,10520,0
|
|
20241101,171500,128089230,10520,10520,10520,10520,0
|
|
20241101,171400,128089230,10520,10520,10520,10520,0
|
|
20241101,171300,128089230,10520,10520,10520,10520,0
|
|
20241101,171200,128089230,10520,10520,10520,10520,0
|
|
20241101,171100,128089230,10520,10520,10520,10520,0
|
|
20241101,171000,128089230,10520,10520,10520,10520,0
|
|
20241101,170900,128089230,10520,10520,10520,10520,0
|
|
20241101,170800,128089230,10520,10520,10520,10520,0
|
|
20241101,170700,128089230,10520,10520,10520,10520,0
|
|
20241101,170600,128089230,10520,10520,10520,10520,0
|
|
20241101,170500,128089230,10520,10520,10520,10520,0
|
|
20241101,170400,128089230,10520,10520,10520,10520,0
|
|
20241101,170300,128089230,10520,10520,10520,10520,0
|
|
20241101,170200,128089230,10520,10520,10520,10520,0
|
|
20241101,170100,128089230,10520,10520,10520,10520,0
|
|
20241101,170000,128089230,10520,10520,10520,10520,0
|
|
20241101,165900,128089230,10520,10520,10520,10520,0
|
|
20241101,165800,128089230,10520,10520,10520,10520,0
|
|
20241101,165700,128089230,10520,10520,10520,10520,0
|
|
20241101,165600,128089230,10520,10520,10520,10520,0
|
|
20241101,165500,128089230,10520,10520,10520,10520,0
|
|
20241101,165400,128089230,10520,10520,10520,10520,151
|
|
20241101,165300,128089230,10520,10520,10520,10520,0
|
|
20241101,165200,128089230,10520,10520,10520,10520,0
|
|
20241101,165100,128089230,10520,10520,10520,10520,0
|
|
20241101,165000,128089230,10520,10520,10520,10520,0
|
|
20241101,164900,128089230,10520,10520,10520,10520,0
|
|
20241101,164800,128089230,10520,10520,10520,10520,0
|
|
20241101,164700,128089230,10520,10520,10520,10520,0
|
|
20241101,164600,128089230,10520,10520,10520,10520,0
|
|
20241101,164500,128089230,10520,10520,10520,10520,0
|
|
20241101,164400,128089230,10520,10520,10520,10520,0
|
|
20241101,164300,128089230,10520,10520,10520,10520,0
|
|
20241101,164200,128089230,10520,10520,10520,10520,0
|
|
20241101,164100,128089230,10520,10520,10520,10520,0
|
|
20241101,164000,128089230,10520,10520,10520,10520,0
|
|
20241101,163900,128089230,10520,10520,10520,10520,0
|
|
20241101,163800,128089230,10520,10520,10520,10520,0
|
|
20241101,163700,128089230,10520,10520,10520,10520,0
|
|
20241101,163600,128089230,10520,10520,10520,10520,0
|
|
20241101,163500,128089230,10520,10520,10520,10520,0
|
|
20241101,163400,128089230,10520,10520,10520,10520,0
|
|
20241101,163300,128089230,10520,10520,10520,10520,0
|
|
20241101,163200,128089230,10520,10520,10520,10520,0
|
|
20241101,163100,128089230,10520,10520,10520,10520,0
|
|
20241101,163000,128089230,10520,10520,10520,10520,0
|
|
20241101,162900,128089230,10520,10520,10520,10520,0
|
|
20241101,162800,128089230,10520,10520,10520,10520,0
|
|
20241101,162700,128089230,10520,10520,10520,10520,0
|
|
20241101,162600,128089230,10520,10520,10520,10520,0
|
|
20241101,162500,128089230,10520,10520,10520,10520,0
|
|
20241101,162400,128089230,10520,10520,10520,10520,151
|
|
20241101,162300,128089230,10520,10520,10520,10520,0
|
|
20241101,162200,128089230,10520,10520,10520,10520,0
|
|
20241101,162100,128089230,10520,10520,10520,10520,0
|
|
20241101,162000,128089230,10520,10520,10520,10520,0
|
|
20241101,161900,128089230,10520,10520,10520,10520,0
|
|
20241101,161800,128089230,10520,10520,10520,10520,0
|
|
20241101,161700,128089230,10520,10520,10520,10520,0
|
|
20241101,161600,128089230,10520,10520,10520,10520,0
|
|
20241101,161500,128089230,10520,10520,10520,10520,0
|
|
20241101,161400,128089230,10520,10520,10520,10520,0
|
|
20241101,161300,128089230,10520,10520,10520,10520,0
|
|
20241101,161200,128089230,10520,10520,10520,10520,0
|
|
20241101,161100,128089230,10520,10520,10520,10520,0
|
|
20241101,161000,128089230,10520,10520,10520,10520,0
|
|
20241101,160900,128089230,10520,10520,10520,10520,0
|
|
20241101,160800,128089230,10520,10520,10520,10520,0
|
|
20241101,160700,128089230,10520,10520,10520,10520,0
|
|
20241101,160600,128089230,10520,10520,10520,10520,0
|
|
20241101,160500,128089230,10520,10520,10520,10520,0
|
|
20241101,160400,128089230,10520,10520,10520,10520,0
|
|
20241101,160300,128089230,10520,10520,10520,10520,0
|
|
20241101,160200,128089230,10520,10520,10520,10520,0
|
|
20241101,160100,128089230,10520,10520,10520,10520,0
|
|
20241101,160000,128089230,10520,10520,10520,10520,0
|
|
20241101,155900,128089230,10520,10520,10520,10520,0
|
|
20241101,155800,128089230,10520,10520,10520,10520,0
|
|
20241101,155700,128089230,10520,10520,10520,10520,0
|
|
20241101,155600,128089230,10520,10520,10520,10520,0
|
|
20241101,155500,128089230,10520,10520,10520,10520,0
|
|
20241101,155400,128089230,10520,10520,10520,10520,151
|
|
20241101,155300,128089230,10520,10520,10520,10520,0
|
|
20241101,155200,128089230,10520,10520,10520,10520,0
|
|
20241101,155100,128089230,10520,10520,10520,10520,0
|
|
20241101,155000,128089230,10520,10520,10520,10520,0
|
|
20241101,154900,128089230,10520,10520,10520,10520,0
|
|
20241101,154800,128089230,10520,10520,10520,10520,0
|
|
20241101,154700,128089230,10520,10520,10520,10520,0
|
|
20241101,154600,128089230,10520,10520,10520,10520,0
|
|
20241101,154500,128089230,10520,10520,10520,10520,0
|
|
20241101,154400,128089230,10520,10520,10520,10520,0
|
|
20241101,154300,128089230,10520,10520,10520,10520,0
|
|
20241101,154200,128089230,10520,10520,10520,10520,0
|
|
20241101,154100,128089230,10520,10520,10520,10520,0
|
|
20241101,154000,128089230,10520,10520,10520,10520,0
|
|
20241101,153900,128089230,10520,10520,10520,10520,0
|
|
20241101,153800,128089230,10520,10520,10520,10520,0
|
|
20241101,153700,128089230,10520,10520,10520,10520,0
|
|
20241101,153600,128089230,10520,10520,10520,10520,0
|
|
20241101,153500,128089230,10520,10520,10520,10520,0
|
|
20241101,153400,128089230,10520,10520,10520,10520,0
|
|
20241101,153300,128089230,10520,10520,10520,10520,0
|
|
20241101,153200,128089230,10520,10520,10520,10520,0
|
|
20241101,153100,128089230,10520,10520,10520,10520,0
|
|
20241101,153000,128089230,10520,10520,10520,10520,151
|
|
20241101,152900,126500710,10520,10520,10520,10520,0
|
|
20241101,152800,126500710,10520,10520,10520,10520,0
|
|
20241101,152700,126500710,10520,10520,10520,10520,0
|
|
20241101,152600,126500710,10520,10520,10520,10520,0
|
|
20241101,152500,126500710,10520,10520,10520,10520,0
|
|
20241101,152400,126500710,10520,10520,10520,10520,0
|
|
20241101,152300,126500710,10520,10520,10520,10520,0
|
|
20241101,152200,126500710,10520,10520,10520,10520,0
|
|
20241101,152100,126500710,10520,10520,10520,10520,0
|
|
20241101,152000,126500710,10520,10520,10520,10520,0
|
|
20241101,151900,126500710,10520,10510,10530,10510,60
|
|
20241101,151800,125869720,10520,10520,10520,10520,0
|
|
20241101,151700,125869720,10520,10510,10520,10510,7
|
|
20241101,151600,125796090,10510,10510,10510,10510,0
|
|
20241101,151500,125796090,10510,10530,10530,10510,5
|
|
20241101,151400,125743480,10500,10470,10500,10470,418
|
|
20241101,151300,121355980,10480,10480,10480,10480,30
|
|
20241101,151200,121041580,10480,10500,10500,10480,21
|
|
20241101,151100,120821200,10500,10500,10500,10500,0
|
|
20241101,151000,120821200,10500,10500,10500,10500,0
|
|
20241101,150900,120821200,10500,10500,10500,10500,0
|
|
20241101,150800,120821200,10500,10500,10500,10500,150
|
|
20241101,150700,119246200,10500,10500,10500,10500,59
|
|
20241101,150600,118626700,10500,10500,10500,10500,0
|
|
20241101,150500,118626700,10500,10500,10500,10500,0
|
|
20241101,150400,118626700,10500,10500,10500,10500,33
|
|
20241101,150300,118280200,10500,10500,10500,10500,0
|
|
20241101,150200,118280200,10500,10500,10500,10500,0
|
|
20241101,150100,118280200,10500,10500,10500,10500,2
|
|
20241101,150000,118259200,10500,10500,10500,10500,3
|
|
20241101,145900,118227700,10490,10490,10490,10490,25
|
|
20241101,145800,117965450,10500,10500,10500,10500,503
|
|
20241101,145700,112683950,10500,10500,10500,10500,24
|
|
20241101,145600,112431950,10510,10540,10540,10510,28
|
|
20241101,145500,112137350,10550,10550,10550,10550,0
|
|
20241101,145400,112137350,10550,10550,10550,10550,0
|
|
20241101,145300,112137350,10550,10550,10550,10550,0
|
|
20241101,145200,112137350,10550,10550,10550,10550,0
|
|
20241101,145100,112137350,10550,10550,10550,10550,15
|
|
20241101,145000,111979100,10560,10560,10560,10560,0
|
|
20241101,144900,111979100,10560,10570,10570,10560,19
|
|
20241101,144800,111778320,10560,10560,10560,10560,0
|
|
20241101,144700,111778320,10560,10560,10560,10560,0
|
|
20241101,144600,111778320,10560,10560,10560,10560,0
|
|
20241101,144500,111778320,10560,10560,10560,10560,0
|
|
20241101,144400,111778320,10560,10570,10570,10560,207
|
|
20241101,144300,109592340,10600,10600,10600,10600,0
|
|
20241101,144200,109592340,10600,10600,10600,10600,0
|
|
20241101,144100,109592340,10600,10600,10600,10600,0
|
|
20241101,144000,109592340,10600,10600,10600,10600,0
|
|
20241101,143900,109592340,10600,10600,10600,10600,0
|
|
20241101,143800,109592340,10600,10580,10600,10580,50
|
|
20241101,143700,109062640,10590,10590,10590,10590,0
|
|
20241101,143600,109062640,10590,10590,10590,10590,0
|
|
20241101,143500,109062640,10590,10590,10590,10590,0
|
|
20241101,143400,109062640,10590,10590,10590,10590,0
|
|
20241101,143300,109062640,10590,10590,10590,10590,20
|
|
20241101,143200,108850840,10550,10550,10550,10550,106
|
|
20241101,143100,107732540,10550,10550,10550,10550,0
|
|
20241101,143000,107732540,10550,10550,10550,10550,0
|
|
20241101,142900,107732540,10550,10550,10550,10550,0
|
|
20241101,142800,107732540,10550,10550,10550,10550,0
|
|
20241101,142700,107732540,10550,10550,10550,10550,0
|
|
20241101,142600,107732540,10550,10550,10550,10550,99
|
|
20241101,142500,106688090,10550,10550,10550,10550,0
|
|
20241101,142400,106688090,10550,10550,10550,10550,0
|
|
20241101,142300,106688090,10550,10550,10550,10550,0
|
|
20241101,142200,106688090,10550,10550,10550,10550,0
|
|
20241101,142100,106688090,10550,10550,10550,10550,0
|
|
20241101,142000,106688090,10550,10550,10550,10550,0
|
|
20241101,141900,106688090,10550,10550,10550,10550,0
|
|
20241101,141800,106688090,10550,10550,10550,10550,0
|
|
20241101,141700,106688090,10550,10550,10550,10550,48
|
|
20241101,141600,106181690,10590,10590,10590,10590,0
|
|
20241101,141500,106181690,10590,10590,10590,10590,0
|
|
20241101,141400,106181690,10590,10590,10590,10590,0
|
|
20241101,141300,106181690,10590,10590,10590,10590,0
|
|
20241101,141200,106181690,10590,10590,10590,10590,37
|
|
20241101,141100,105789860,10550,10550,10550,10550,0
|
|
20241101,141000,105789860,10550,10530,10550,10530,2
|
|
20241101,140900,105768780,10520,10520,10520,10520,0
|
|
20241101,140800,105768780,10520,10520,10520,10520,0
|
|
20241101,140700,105768780,10520,10520,10520,10520,0
|
|
20241101,140600,105768780,10520,10520,10520,10520,0
|
|
20241101,140500,105768780,10520,10520,10520,10520,0
|
|
20241101,140400,105768780,10520,10520,10520,10520,0
|
|
20241101,140300,105768780,10520,10520,10520,10520,2
|
|
20241101,140200,105747740,10520,10520,10520,10520,0
|
|
20241101,140100,105747740,10520,10520,10520,10520,9
|
|
20241101,140000,105653060,10520,10520,10520,10520,100
|
|
20241101,135900,104601060,10530,10510,10530,10510,224
|
|
20241101,135800,102246770,10520,10480,10520,10480,201
|
|
20241101,135700,100140250,10480,10480,10480,10480,3
|
|
20241101,135600,100108810,10460,10460,10460,10460,0
|
|
20241101,135500,100108810,10460,10460,10460,10460,0
|
|
20241101,135400,100108810,10460,10460,10460,10460,0
|
|
20241101,135300,100108810,10460,10460,10460,10460,0
|
|
20241101,135200,100108810,10460,10460,10460,10460,0
|
|
20241101,135100,100108810,10460,10460,10460,10460,0
|
|
20241101,135000,100108810,10460,10460,10460,10460,0
|
|
20241101,134900,100108810,10460,10460,10460,10460,0
|
|
20241101,134800,100108810,10460,10460,10460,10460,0
|
|
20241101,134700,100108810,10460,10510,10510,10460,301
|
|
20241101,134600,96957280,10500,10540,10540,10500,206
|
|
20241101,134500,94788900,10540,10540,10540,10540,100
|
|
20241101,134400,93734900,10540,10540,10540,10540,0
|
|
20241101,134300,93734900,10540,10540,10540,10540,0
|
|
20241101,134200,93734900,10540,10540,10540,10540,0
|
|
20241101,134100,93734900,10540,10540,10540,10540,0
|
|
20241101,134000,93734900,10540,10540,10540,10540,0
|
|
20241101,133900,93734900,10540,10610,10620,10540,528
|
|
20241101,133800,88129790,10620,10620,10620,10620,10
|
|
20241101,133700,88023590,10620,10620,10620,10620,0
|
|
20241101,133600,88023590,10620,10620,10620,10620,66
|
|
20241101,133500,87322670,10620,10620,10620,10620,0
|
|
20241101,133400,87322670,10620,10620,10620,10620,0
|
|
20241101,133300,87322670,10620,10620,10620,10620,0
|
|
20241101,133200,87322670,10620,10620,10620,10620,1
|
|
20241101,133100,87312050,10610,10610,10610,10610,5
|
|
20241101,133000,87259000,10550,10550,10550,10550,0
|
|
20241101,132900,87259000,10550,10550,10550,10550,81
|
|
20241101,132800,86404450,10550,10550,10550,10550,40
|
|
20241101,132700,85982450,10630,10630,10630,10630,0
|
|
20241101,132600,85982450,10630,10630,10630,10630,0
|
|
20241101,132500,85982450,10630,10630,10630,10630,0
|
|
20241101,132400,85982450,10630,10630,10630,10630,0
|
|
20241101,132300,85982450,10630,10630,10630,10630,0
|
|
20241101,132200,85982450,10630,10630,10630,10630,0
|
|
20241101,132100,85982450,10630,10630,10630,10630,0
|
|
20241101,132000,85982450,10630,10590,10630,10510,205
|
|
20241101,131900,83815550,10640,10640,10640,10640,0
|
|
20241101,131800,83815550,10640,10640,10640,10640,0
|
|
20241101,131700,83815550,10640,10640,10640,10640,0
|
|
20241101,131600,83815550,10640,10640,10640,10640,0
|
|
20241101,131500,83815550,10640,10640,10640,10640,0
|
|
20241101,131400,83815550,10640,10640,10640,10640,0
|
|
20241101,131300,83815550,10640,10640,10640,10640,700
|
|
20241101,131200,76367550,10640,10640,10640,10640,1
|
|
20241101,131100,76356910,10610,10610,10610,10610,0
|
|
20241101,131000,76356910,10610,10590,10610,10590,273
|
|
20241101,130900,73463160,10570,10550,10570,10550,117
|
|
20241101,130800,72226490,10550,10550,10550,10550,0
|
|
20241101,130700,72226490,10550,10510,10550,10510,203
|
|
20241101,130600,70092600,10510,10510,10510,10510,3
|
|
20241101,130500,70061070,10560,10560,10560,10560,0
|
|
20241101,130400,70061070,10560,10560,10560,10560,0
|
|
20241101,130300,70061070,10560,10560,10560,10560,6
|
|
20241101,130200,69997710,10570,10570,10570,10570,0
|
|
20241101,130100,69997710,10570,10570,10570,10570,0
|
|
20241101,130000,69997710,10570,10570,10570,10570,0
|
|
20241101,125900,69997710,10570,10570,10570,10570,0
|
|
20241101,125800,69997710,10570,10570,10570,10570,0
|
|
20241101,125700,69997710,10570,10570,10570,10570,12
|
|
20241101,125600,69870870,10570,10570,10570,10570,3
|
|
20241101,125500,69839160,10570,10570,10570,10570,80
|
|
20241101,125400,68993560,10570,10570,10570,10570,30
|
|
20241101,125300,68676460,10590,10590,10590,10590,0
|
|
20241101,125200,68676460,10590,10590,10590,10590,63
|
|
20241101,125100,68009290,10570,10570,10570,10570,23
|
|
20241101,125000,67766180,10570,10570,10570,10570,0
|
|
20241101,124900,67766180,10570,10570,10570,10570,0
|
|
20241101,124800,67766180,10570,10570,10570,10570,0
|
|
20241101,124700,67766180,10570,10570,10570,10570,0
|
|
20241101,124600,67766180,10570,10530,10570,10520,654
|
|
20241101,124500,60885170,10570,10570,10570,10570,0
|
|
20241101,124400,60885170,10570,10570,10570,10570,1
|
|
20241101,124300,60874600,10570,10570,10570,10570,47
|
|
20241101,124200,60377810,10530,10530,10530,10530,206
|
|
20241101,124100,58208630,10490,10490,10490,10490,85
|
|
20241101,124000,57316980,10490,10490,10490,10490,0
|
|
20241101,123900,57316980,10490,10490,10490,10490,0
|
|
20241101,123800,57316980,10490,10420,10490,10420,227
|
|
20241101,123700,54938710,10470,10470,10470,10470,3
|
|
20241101,123600,54907300,10450,10450,10450,10450,0
|
|
20241101,123500,54907300,10450,10450,10450,10450,76
|
|
20241101,123400,54113100,10420,10420,10420,10420,0
|
|
20241101,123300,54113100,10420,10420,10420,10420,0
|
|
20241101,123200,54113100,10420,10420,10420,10420,0
|
|
20241101,123100,54113100,10420,10420,10420,10420,0
|
|
20241101,123000,54113100,10420,10410,10420,10410,88
|
|
20241101,122900,53196260,10380,10410,10410,10380,231
|
|
20241101,122800,50791940,10410,10410,10410,10410,0
|
|
20241101,122700,50791940,10410,10410,10410,10410,0
|
|
20241101,122600,50791940,10410,10410,10410,10410,0
|
|
20241101,122500,50791940,10410,10410,10410,10410,0
|
|
20241101,122400,50791940,10410,10410,10410,10410,17
|
|
20241101,122300,50614970,10410,10410,10410,10410,3
|
|
20241101,122200,50583740,10380,10380,10380,10380,0
|
|
20241101,122100,50583740,10380,10380,10380,10380,500
|
|
20241101,122000,45393740,10380,10380,10380,10380,674
|
|
20241101,121900,38397620,10380,10380,10380,10380,0
|
|
20241101,121800,38397620,10380,10380,10380,10380,0
|
|
20241101,121700,38397620,10380,10380,10380,10380,0
|
|
20241101,121600,38397620,10380,10370,10380,10370,39
|
|
20241101,121500,37993000,10400,10400,10400,10400,0
|
|
20241101,121400,37993000,10400,10400,10400,10400,0
|
|
20241101,121300,37993000,10400,10400,10400,10400,0
|
|
20241101,121200,37993000,10400,10400,10400,10400,0
|
|
20241101,121100,37993000,10400,10400,10400,10400,0
|
|
20241101,121000,37993000,10400,10400,10400,10400,0
|
|
20241101,120900,37993000,10400,10400,10400,10400,0
|
|
20241101,120800,37993000,10400,10400,10400,10400,0
|
|
20241101,120700,37993000,10400,10400,10400,10400,0
|
|
20241101,120600,37993000,10400,10400,10400,10400,0
|
|
20241101,120500,37993000,10400,10400,10400,10400,0
|
|
20241101,120400,37993000,10400,10400,10400,10400,0
|
|
20241101,120300,37993000,10400,10400,10400,10400,0
|
|
20241101,120200,37993000,10400,10400,10400,10400,0
|
|
20241101,120100,37993000,10400,10400,10400,10400,0
|
|
20241101,120000,37993000,10400,10400,10400,10400,0
|
|
20241101,115900,37993000,10400,10400,10400,10400,0
|
|
20241101,115800,37993000,10400,10400,10400,10400,0
|
|
20241101,115700,37993000,10400,10400,10400,10400,0
|
|
20241101,115600,37993000,10400,10400,10400,10400,0
|
|
20241101,115500,37993000,10400,10400,10400,10400,0
|
|
20241101,115400,37993000,10400,10400,10400,10400,0
|
|
20241101,115300,37993000,10400,10390,10400,10390,101
|
|
20241101,115200,36943510,10390,10390,10390,10390,0
|
|
20241101,115100,36943510,10390,10390,10390,10390,0
|
|
20241101,115000,36943510,10390,10390,10390,10340,6
|
|
20241101,114900,36881220,10350,10350,10350,10350,0
|
|
20241101,114800,36881220,10350,10350,10350,10350,0
|
|
20241101,114700,36881220,10350,10350,10350,10350,0
|
|
20241101,114600,36881220,10350,10350,10350,10350,0
|
|
20241101,114500,36881220,10350,10350,10350,10350,0
|
|
20241101,114400,36881220,10350,10350,10350,10350,0
|
|
20241101,114300,36881220,10350,10350,10350,10350,0
|
|
20241101,114200,36881220,10350,10350,10350,10350,0
|
|
20241101,114100,36881220,10350,10350,10350,10350,0
|
|
20241101,114000,36881220,10350,10350,10350,10350,0
|
|
20241101,113900,36881220,10350,10350,10350,10350,0
|
|
20241101,113800,36881220,10350,10350,10350,10350,0
|
|
20241101,113700,36881220,10350,10350,10350,10350,0
|
|
20241101,113600,36881220,10350,10350,10350,10350,1
|
|
20241101,113500,36870870,10390,10390,10390,10390,0
|
|
20241101,113400,36870870,10390,10390,10390,10390,0
|
|
20241101,113300,36870870,10390,10390,10390,10390,0
|
|
20241101,113200,36870870,10390,10390,10390,10390,0
|
|
20241101,113100,36870870,10390,10390,10390,10390,0
|
|
20241101,113000,36870870,10390,10390,10390,10390,0
|
|
20241101,112900,36870870,10390,10390,10390,10390,2
|
|
20241101,112800,36850090,10390,10320,10390,10320,47
|
|
20241101,112700,36363860,10320,10320,10320,10320,0
|
|
20241101,112600,36363860,10320,10320,10320,10320,0
|
|
20241101,112500,36363860,10320,10320,10320,10320,0
|
|
20241101,112400,36363860,10320,10320,10320,10320,0
|
|
20241101,112300,36363860,10320,10320,10320,10320,4
|
|
20241101,112200,36322580,10320,10320,10320,10320,0
|
|
20241101,112100,36322580,10320,10320,10320,10320,0
|
|
20241101,112000,36322580,10320,10320,10320,10320,2
|
|
20241101,111900,36301940,10280,10280,10280,10280,1
|
|
20241101,111800,36291660,10290,10290,10290,10290,0
|
|
20241101,111700,36291660,10290,10290,10290,10290,24
|
|
20241101,111600,36044700,10300,10300,10300,10300,0
|
|
20241101,111500,36044700,10300,10300,10300,10300,0
|
|
20241101,111400,36044700,10300,10300,10300,10300,0
|
|
20241101,111300,36044700,10300,10300,10300,10300,0
|
|
20241101,111200,36044700,10300,10300,10300,10300,0
|
|
20241101,111100,36044700,10300,10300,10300,10300,100
|
|
20241101,111000,35014700,10320,10320,10320,10320,0
|
|
20241101,110900,35014700,10320,10320,10320,10320,0
|
|
20241101,110800,35014700,10320,10320,10320,10320,2
|
|
20241101,110700,34994060,10210,10290,10290,10210,941
|
|
20241101,110600,25364210,10290,10290,10290,10290,0
|
|
20241101,110500,25364210,10290,10290,10290,10290,13
|
|
20241101,110400,25230440,10310,10320,10320,10310,492
|
|
20241101,110300,20157450,10320,10320,10320,10320,0
|
|
20241101,110200,20157450,10320,10320,10320,10320,0
|
|
20241101,110100,20157450,10320,10320,10320,10320,0
|
|
20241101,110000,20157450,10320,10320,10320,10320,0
|
|
20241101,105900,20157450,10320,10320,10320,10320,79
|
|
20241101,105800,19342170,10320,10330,10330,10320,318
|
|
20241101,105700,16058490,10410,10350,10410,10350,55
|
|
20241101,105600,15486110,10330,10330,10330,10330,0
|
|
20241101,105500,15486110,10330,10330,10330,10330,0
|
|
20241101,105400,15486110,10330,10330,10330,10330,0
|
|
20241101,105300,15486110,10330,10330,10330,10330,0
|
|
20241101,105200,15486110,10330,10330,10330,10330,0
|
|
20241101,105100,15486110,10330,10330,10330,10330,0
|
|
20241101,105000,15486110,10330,10330,10330,10330,2
|
|
20241101,104900,15465450,10340,10340,10340,10340,0
|
|
20241101,104800,15465450,10340,10340,10340,10340,0
|
|
20241101,104700,15465450,10340,10340,10340,10340,0
|
|
20241101,104600,15465450,10340,10340,10340,10340,0
|
|
20241101,104500,15465450,10340,10340,10340,10340,0
|
|
20241101,104400,15465450,10340,10340,10340,10340,0
|
|
20241101,104300,15465450,10340,10340,10340,10340,0
|
|
20241101,104200,15465450,10340,10350,10350,10330,8
|
|
20241101,104100,15382740,10330,10330,10330,10330,0
|
|
20241101,104000,15382740,10330,10330,10330,10330,0
|
|
20241101,103900,15382740,10330,10330,10330,10330,30
|
|
20241101,103800,15072840,10330,10330,10330,10330,0
|
|
20241101,103700,15072840,10330,10330,10330,10330,0
|
|
20241101,103600,15072840,10330,10360,10360,10330,2
|
|
20241101,103500,15052150,10410,10410,10410,10410,0
|
|
20241101,103400,15052150,10410,10410,10410,10410,0
|
|
20241101,103300,15052150,10410,10410,10410,10410,0
|
|
20241101,103200,15052150,10410,10410,10410,10410,0
|
|
20241101,103100,15052150,10410,10410,10410,10410,0
|
|
20241101,103000,15052150,10410,10410,10410,10410,0
|
|
20241101,102900,15052150,10410,10410,10410,10410,0
|
|
20241101,102800,15052150,10410,10350,10410,10350,9
|
|
20241101,102700,14958580,10410,10410,10410,10410,0
|
|
20241101,102600,14958580,10410,10410,10410,10410,0
|
|
20241101,102500,14958580,10410,10410,10410,10410,0
|
|
20241101,102400,14958580,10410,10410,10410,10410,0
|
|
20241101,102300,14958580,10410,10410,10410,10410,0
|
|
20241101,102200,14958580,10410,10410,10410,10410,0
|
|
20241101,102100,14958580,10410,10410,10410,10410,0
|
|
20241101,102000,14958580,10410,10410,10410,10410,0
|
|
20241101,101900,14958580,10410,10410,10410,10410,0
|
|
20241101,101800,14958580,10410,10410,10410,10410,0
|
|
20241101,101700,14958580,10410,10410,10410,10410,0
|
|
20241101,101600,14958580,10410,10410,10410,10410,0
|
|
20241101,101500,14958580,10410,10410,10410,10410,0
|
|
20241101,101400,14958580,10410,10410,10410,10410,1
|
|
20241101,101300,14948170,10360,10360,10360,10360,0
|
|
20241101,101200,14948170,10360,10360,10360,10360,1
|
|
20241101,101100,14937810,10410,10410,10410,10410,0
|
|
20241101,101000,14937810,10410,10410,10410,10410,0
|
|
20241101,100900,14937810,10410,10410,10410,10410,0
|
|
20241101,100800,14937810,10410,10410,10410,10410,0
|
|
20241101,100700,14937810,10410,10410,10410,10410,0
|
|
20241101,100600,14937810,10410,10410,10410,10410,0
|
|
20241101,100500,14937810,10410,10410,10410,10410,0
|
|
20241101,100400,14937810,10410,10410,10410,10410,0
|
|
20241101,100300,14937810,10410,10410,10410,10410,0
|
|
20241101,100200,14937810,10410,10410,10410,10410,0
|
|
20241101,100100,14937810,10410,10410,10410,10410,0
|
|
20241101,100000,14937810,10410,10410,10410,10410,0
|
|
20241101,095900,14937810,10410,10410,10410,10410,0
|
|
20241101,095800,14937810,10410,10410,10410,10410,0
|
|
20241101,095700,14937810,10410,10410,10410,10410,0
|
|
20241101,095600,14937810,10410,10410,10410,10410,0
|
|
20241101,095500,14937810,10410,10410,10410,10410,2
|
|
20241101,095400,14916990,10410,10410,10410,10410,0
|
|
20241101,095300,14916990,10410,10350,10410,10350,3
|
|
20241101,095200,14885830,10410,10410,10410,10410,0
|
|
20241101,095100,14885830,10410,10410,10410,10410,0
|
|
20241101,095000,14885830,10410,10410,10410,10410,0
|
|
20241101,094900,14885830,10410,10410,10410,10410,0
|
|
20241101,094800,14885830,10410,10410,10410,10410,0
|
|
20241101,094700,14885830,10410,10410,10410,10410,0
|
|
20241101,094600,14885830,10410,10410,10410,10410,0
|
|
20241101,094500,14885830,10410,10360,10410,10360,4
|
|
20241101,094400,14844260,10410,10410,10410,10410,0
|
|
20241101,094300,14844260,10410,10410,10410,10410,0
|
|
20241101,094200,14844260,10410,10410,10410,10410,0
|
|
20241101,094100,14844260,10410,10410,10410,10410,0
|
|
20241101,094000,14844260,10410,10410,10410,10410,5
|
|
20241101,093900,14792210,10410,10410,10410,10410,0
|
|
20241101,093800,14792210,10410,10410,10410,10410,0
|
|
20241101,093700,14792210,10410,10410,10410,10410,0
|
|
20241101,093600,14792210,10410,10410,10410,10410,0
|
|
20241101,093500,14792210,10410,10410,10410,10410,0
|
|
20241101,093400,14792210,10410,10410,10410,10410,0
|
|
20241101,093300,14792210,10410,10360,10410,10360,3
|
|
20241101,093200,14761030,10330,10330,10330,10330,0
|
|
20241101,093100,14761030,10330,10330,10330,10330,5
|
|
20241101,093000,14709380,10310,10310,10310,10310,0
|
|
20241101,092900,14709380,10310,10310,10310,10310,0
|
|
20241101,092800,14709380,10310,10310,10310,10310,6
|
|
20241101,092700,14647520,10300,10290,10300,10290,8
|
|
20241101,092600,14565130,10300,10300,10300,10300,0
|
|
20241101,092500,14565130,10300,10300,10300,10300,110
|
|
20241101,092400,13432130,10300,10300,10300,10300,0
|
|
20241101,092300,13432130,10300,10300,10300,10300,49
|
|
20241101,092200,12927430,10370,10370,10370,10370,0
|
|
20241101,092100,12927430,10370,10370,10370,10370,0
|
|
20241101,092000,12927430,10370,10360,10370,10360,4
|
|
20241101,091900,12885980,10310,10310,10310,10310,0
|
|
20241101,091800,12885980,10310,10310,10310,10310,0
|
|
20241101,091700,12885980,10310,10310,10310,10310,19
|
|
20241101,091600,12690090,10320,10320,10320,10320,0
|
|
20241101,091500,12690090,10320,10320,10320,10320,0
|
|
20241101,091400,12690090,10320,10320,10320,10320,12
|
|
20241101,091300,12566250,10420,10420,10420,10420,0
|
|
20241101,091200,12566250,10420,10420,10420,10420,0
|
|
20241101,091100,12566250,10420,10420,10420,10420,0
|
|
20241101,091000,12566250,10420,10420,10420,10420,0
|
|
20241101,090900,12566250,10420,10420,10420,10420,0
|
|
20241101,090800,12566250,10420,10420,10420,10420,2
|
|
20241101,090700,12545410,10480,10480,10480,10480,0
|
|
20241101,090600,12545410,10480,10480,10480,10480,1
|
|
20241101,090500,12534930,10480,10320,10480,10320,92
|
|
20241101,090400,11581040,10320,10320,10320,10320,0
|
|
20241101,090300,11581040,10320,10320,10320,10320,0
|
|
20241101,090200,11581040,10320,10310,10320,10310,58
|
|
20241101,090100,10982580,10310,10320,10320,10310,849
|
|
20241101,090000,2228970,10320,10410,10410,10320,215
|