671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,200800,755536570,15330,15330,15330,15330,2106
|
|
20241106,200700,755536570,15330,15330,15330,15330,0
|
|
20241106,200600,755536570,15330,15330,15330,15330,0
|
|
20241106,200500,755536570,15330,15330,15330,15330,0
|
|
20241106,200400,755536570,15330,15330,15330,15330,0
|
|
20241106,200300,755536570,15330,15330,15330,15330,0
|
|
20241106,200200,755536570,15330,15330,15330,15330,0
|
|
20241106,200100,755536570,15330,15330,15330,15330,0
|
|
20241106,200000,755536570,15330,15330,15330,15330,0
|
|
20241106,195900,755536570,15330,15330,15330,15330,0
|
|
20241106,195800,755536570,15330,15330,15330,15330,0
|
|
20241106,195700,755536570,15330,15330,15330,15330,0
|
|
20241106,195600,755536570,15330,15330,15330,15330,0
|
|
20241106,195500,755536570,15330,15330,15330,15330,0
|
|
20241106,195400,755536570,15330,15330,15330,15330,0
|
|
20241106,195300,755536570,15330,15330,15330,15330,0
|
|
20241106,195200,755536570,15330,15330,15330,15330,0
|
|
20241106,195100,755536570,15330,15330,15330,15330,0
|
|
20241106,195000,755536570,15330,15330,15330,15330,0
|
|
20241106,194900,755536570,15330,15330,15330,15330,0
|
|
20241106,194800,755536570,15330,15330,15330,15330,0
|
|
20241106,194700,755536570,15330,15330,15330,15330,0
|
|
20241106,194600,755536570,15330,15330,15330,15330,0
|
|
20241106,194500,755536570,15330,15330,15330,15330,0
|
|
20241106,194400,755536570,15330,15330,15330,15330,0
|
|
20241106,194300,755536570,15330,15330,15330,15330,0
|
|
20241106,194200,755536570,15330,15330,15330,15330,0
|
|
20241106,194100,755536570,15330,15330,15330,15330,0
|
|
20241106,194000,755536570,15330,15330,15330,15330,0
|
|
20241106,193900,755536570,15330,15330,15330,15330,0
|
|
20241106,193800,755536570,15330,15330,15330,15330,2106
|
|
20241106,193700,755536570,15330,15330,15330,15330,0
|
|
20241106,193600,755536570,15330,15330,15330,15330,0
|
|
20241106,193500,755536570,15330,15330,15330,15330,0
|
|
20241106,193400,755536570,15330,15330,15330,15330,0
|
|
20241106,193300,755536570,15330,15330,15330,15330,0
|
|
20241106,193200,755536570,15330,15330,15330,15330,0
|
|
20241106,193100,755536570,15330,15330,15330,15330,0
|
|
20241106,193000,755536570,15330,15330,15330,15330,0
|
|
20241106,192900,755536570,15330,15330,15330,15330,0
|
|
20241106,192800,755536570,15330,15330,15330,15330,0
|
|
20241106,192700,755536570,15330,15330,15330,15330,0
|
|
20241106,192600,755536570,15330,15330,15330,15330,0
|
|
20241106,192500,755536570,15330,15330,15330,15330,0
|
|
20241106,192400,755536570,15330,15330,15330,15330,0
|
|
20241106,192300,755536570,15330,15330,15330,15330,0
|
|
20241106,192200,755536570,15330,15330,15330,15330,0
|
|
20241106,192100,755536570,15330,15330,15330,15330,0
|
|
20241106,192000,755536570,15330,15330,15330,15330,0
|
|
20241106,191900,755536570,15330,15330,15330,15330,0
|
|
20241106,191800,755536570,15330,15330,15330,15330,0
|
|
20241106,191700,755536570,15330,15330,15330,15330,0
|
|
20241106,191600,755536570,15330,15330,15330,15330,0
|
|
20241106,191500,755536570,15330,15330,15330,15330,0
|
|
20241106,191400,755536570,15330,15330,15330,15330,0
|
|
20241106,191300,755536570,15330,15330,15330,15330,0
|
|
20241106,191200,755536570,15330,15330,15330,15330,0
|
|
20241106,191100,755536570,15330,15330,15330,15330,0
|
|
20241106,191000,755536570,15330,15330,15330,15330,0
|
|
20241106,190900,755536570,15330,15330,15330,15330,0
|
|
20241106,190800,755536570,15330,15330,15330,15330,2106
|
|
20241106,190700,755536570,15330,15330,15330,15330,0
|
|
20241106,190600,755536570,15330,15330,15330,15330,0
|
|
20241106,190500,755536570,15330,15330,15330,15330,0
|
|
20241106,190400,755536570,15330,15330,15330,15330,0
|
|
20241106,190300,755536570,15330,15330,15330,15330,0
|
|
20241106,190200,755536570,15330,15330,15330,15330,0
|
|
20241106,190100,755536570,15330,15330,15330,15330,0
|
|
20241106,190000,755536570,15330,15330,15330,15330,0
|
|
20241106,185900,755536570,15330,15330,15330,15330,0
|
|
20241106,185800,755536570,15330,15330,15330,15330,0
|
|
20241106,185700,755536570,15330,15330,15330,15330,0
|
|
20241106,185600,755536570,15330,15330,15330,15330,0
|
|
20241106,185500,755536570,15330,15330,15330,15330,0
|
|
20241106,185400,755536570,15330,15330,15330,15330,0
|
|
20241106,185300,755536570,15330,15330,15330,15330,0
|
|
20241106,185200,755536570,15330,15330,15330,15330,0
|
|
20241106,185100,755536570,15330,15330,15330,15330,0
|
|
20241106,185000,755536570,15330,15330,15330,15330,0
|
|
20241106,184900,755536570,15330,15330,15330,15330,0
|
|
20241106,184800,755536570,15330,15330,15330,15330,0
|
|
20241106,184700,755536570,15330,15330,15330,15330,0
|
|
20241106,184600,755536570,15330,15330,15330,15330,0
|
|
20241106,184500,755536570,15330,15330,15330,15330,0
|
|
20241106,184400,755536570,15330,15330,15330,15330,0
|
|
20241106,184300,755536570,15330,15330,15330,15330,0
|
|
20241106,184200,755536570,15330,15330,15330,15330,0
|
|
20241106,184100,755536570,15330,15330,15330,15330,0
|
|
20241106,184000,755536570,15330,15330,15330,15330,0
|
|
20241106,183900,755536570,15330,15330,15330,15330,0
|
|
20241106,183800,755536570,15330,15330,15330,15330,2106
|
|
20241106,183700,755536570,15330,15330,15330,15330,0
|
|
20241106,183600,755536570,15330,15330,15330,15330,0
|
|
20241106,183500,755536570,15330,15330,15330,15330,0
|
|
20241106,183400,755536570,15330,15330,15330,15330,0
|
|
20241106,183300,755536570,15330,15330,15330,15330,0
|
|
20241106,183200,755536570,15330,15330,15330,15330,0
|
|
20241106,183100,755536570,15330,15330,15330,15330,0
|
|
20241106,183000,755536570,15330,15330,15330,15330,0
|
|
20241106,182900,755536570,15330,15330,15330,15330,0
|
|
20241106,182800,755536570,15330,15330,15330,15330,0
|
|
20241106,182700,755536570,15330,15330,15330,15330,0
|
|
20241106,182600,755536570,15330,15330,15330,15330,0
|
|
20241106,182500,755536570,15330,15330,15330,15330,0
|
|
20241106,182400,755536570,15330,15330,15330,15330,0
|
|
20241106,182300,755536570,15330,15330,15330,15330,0
|
|
20241106,182200,755536570,15330,15330,15330,15330,0
|
|
20241106,182100,755536570,15330,15330,15330,15330,0
|
|
20241106,182000,755536570,15330,15330,15330,15330,0
|
|
20241106,181900,755536570,15330,15330,15330,15330,0
|
|
20241106,181800,755536570,15330,15330,15330,15330,0
|
|
20241106,181700,755536570,15330,15330,15330,15330,0
|
|
20241106,181600,755536570,15330,15330,15330,15330,0
|
|
20241106,181500,755536570,15330,15330,15330,15330,0
|
|
20241106,181400,755536570,15330,15330,15330,15330,0
|
|
20241106,181300,755536570,15330,15330,15330,15330,0
|
|
20241106,181200,755536570,15330,15330,15330,15330,0
|
|
20241106,181100,755536570,15330,15330,15330,15330,0
|
|
20241106,181000,755536570,15330,15330,15330,15330,0
|
|
20241106,180900,755536570,15330,15330,15330,15330,0
|
|
20241106,180800,755536570,15330,15330,15330,15330,2106
|
|
20241106,180700,755536570,15330,15330,15330,15330,0
|
|
20241106,180600,755536570,15330,15330,15330,15330,0
|
|
20241106,180500,755536570,15330,15330,15330,15330,0
|
|
20241106,180400,755536570,15330,15330,15330,15330,0
|
|
20241106,180300,755536570,15330,15330,15330,15330,0
|
|
20241106,180200,755536570,15330,15330,15330,15330,0
|
|
20241106,180100,755536570,15330,15330,15330,15330,0
|
|
20241106,180000,755536570,15330,15330,15330,15330,0
|
|
20241106,175900,755536570,15330,15330,15330,15330,0
|
|
20241106,175800,755536570,15330,15330,15330,15330,0
|
|
20241106,175700,755536570,15330,15330,15330,15330,0
|
|
20241106,175600,755536570,15330,15330,15330,15330,0
|
|
20241106,175500,755536570,15330,15330,15330,15330,0
|
|
20241106,175400,755536570,15330,15330,15330,15330,0
|
|
20241106,175300,755536570,15330,15330,15330,15330,0
|
|
20241106,175200,755536570,15330,15330,15330,15330,0
|
|
20241106,175100,755536570,15330,15330,15330,15330,0
|
|
20241106,175000,755536570,15330,15330,15330,15330,0
|
|
20241106,174900,755536570,15330,15330,15330,15330,0
|
|
20241106,174800,755536570,15330,15330,15330,15330,0
|
|
20241106,174700,755536570,15330,15330,15330,15330,0
|
|
20241106,174600,755536570,15330,15330,15330,15330,0
|
|
20241106,174500,755536570,15330,15330,15330,15330,0
|
|
20241106,174400,755536570,15330,15330,15330,15330,0
|
|
20241106,174300,755536570,15330,15330,15330,15330,0
|
|
20241106,174200,755536570,15330,15330,15330,15330,0
|
|
20241106,174100,755536570,15330,15330,15330,15330,0
|
|
20241106,174000,755536570,15330,15330,15330,15330,0
|
|
20241106,173900,755536570,15330,15330,15330,15330,0
|
|
20241106,173800,755536570,15330,15330,15330,15330,2106
|
|
20241106,173700,755536570,15330,15330,15330,15330,0
|
|
20241106,173600,755536570,15330,15330,15330,15330,0
|
|
20241106,173500,755536570,15330,15330,15330,15330,0
|
|
20241106,173400,755536570,15330,15330,15330,15330,0
|
|
20241106,173300,755536570,15330,15330,15330,15330,0
|
|
20241106,173200,755536570,15330,15330,15330,15330,0
|
|
20241106,173100,755536570,15330,15330,15330,15330,0
|
|
20241106,173000,755536570,15330,15330,15330,15330,0
|
|
20241106,172900,755536570,15330,15330,15330,15330,0
|
|
20241106,172800,755536570,15330,15330,15330,15330,0
|
|
20241106,172700,755536570,15330,15330,15330,15330,0
|
|
20241106,172600,755536570,15330,15330,15330,15330,0
|
|
20241106,172500,755536570,15330,15330,15330,15330,0
|
|
20241106,172400,755536570,15330,15330,15330,15330,0
|
|
20241106,172300,755536570,15330,15330,15330,15330,0
|
|
20241106,172200,755536570,15330,15330,15330,15330,0
|
|
20241106,172100,755536570,15330,15330,15330,15330,0
|
|
20241106,172000,755536570,15330,15330,15330,15330,0
|
|
20241106,171900,755536570,15330,15330,15330,15330,0
|
|
20241106,171800,755536570,15330,15330,15330,15330,0
|
|
20241106,171700,755536570,15330,15330,15330,15330,0
|
|
20241106,171600,755536570,15330,15330,15330,15330,0
|
|
20241106,171500,755536570,15330,15330,15330,15330,0
|
|
20241106,171400,755536570,15330,15330,15330,15330,0
|
|
20241106,171300,755536570,15330,15330,15330,15330,0
|
|
20241106,171200,755536570,15330,15330,15330,15330,0
|
|
20241106,171100,755536570,15330,15330,15330,15330,0
|
|
20241106,171000,755536570,15330,15330,15330,15330,0
|
|
20241106,170900,755536570,15330,15330,15330,15330,0
|
|
20241106,170800,755536570,15330,15330,15330,15330,2106
|
|
20241106,170700,755536570,15330,15330,15330,15330,0
|
|
20241106,170600,755536570,15330,15330,15330,15330,0
|
|
20241106,170500,755536570,15330,15330,15330,15330,0
|
|
20241106,170400,755536570,15330,15330,15330,15330,0
|
|
20241106,170300,755536570,15330,15330,15330,15330,0
|
|
20241106,170200,755536570,15330,15330,15330,15330,0
|
|
20241106,170100,755536570,15330,15330,15330,15330,0
|
|
20241106,170000,755536570,15330,15330,15330,15330,0
|
|
20241106,165900,755536570,15330,15330,15330,15330,0
|
|
20241106,165800,755536570,15330,15330,15330,15330,0
|
|
20241106,165700,755536570,15330,15330,15330,15330,0
|
|
20241106,165600,755536570,15330,15330,15330,15330,0
|
|
20241106,165500,755536570,15330,15330,15330,15330,0
|
|
20241106,165400,755536570,15330,15330,15330,15330,0
|
|
20241106,165300,755536570,15330,15330,15330,15330,0
|
|
20241106,165200,755536570,15330,15330,15330,15330,0
|
|
20241106,165100,755536570,15330,15330,15330,15330,0
|
|
20241106,165000,755536570,15330,15330,15330,15330,0
|
|
20241106,164900,755536570,15330,15330,15330,15330,0
|
|
20241106,164800,755536570,15330,15330,15330,15330,0
|
|
20241106,164700,755536570,15330,15330,15330,15330,0
|
|
20241106,164600,755536570,15330,15330,15330,15330,0
|
|
20241106,164500,755536570,15330,15330,15330,15330,0
|
|
20241106,164400,755536570,15330,15330,15330,15330,0
|
|
20241106,164300,755536570,15330,15330,15330,15330,0
|
|
20241106,164200,755536570,15330,15330,15330,15330,0
|
|
20241106,164100,755536570,15330,15330,15330,15330,0
|
|
20241106,164000,755536570,15330,15330,15330,15330,0
|
|
20241106,163900,755536570,15330,15330,15330,15330,0
|
|
20241106,163800,755536570,15330,15330,15330,15330,2106
|
|
20241106,163700,755536570,15330,15330,15330,15330,0
|
|
20241106,163600,755536570,15330,15330,15330,15330,0
|
|
20241106,163500,755536570,15330,15330,15330,15330,0
|
|
20241106,163400,755536570,15330,15330,15330,15330,0
|
|
20241106,163300,755536570,15330,15330,15330,15330,0
|
|
20241106,163200,755536570,15330,15330,15330,15330,0
|
|
20241106,163100,755536570,15330,15330,15330,15330,0
|
|
20241106,163000,755536570,15330,15330,15330,15330,0
|
|
20241106,162900,755536570,15330,15330,15330,15330,0
|
|
20241106,162800,755536570,15330,15330,15330,15330,0
|
|
20241106,162700,755536570,15330,15330,15330,15330,0
|
|
20241106,162600,755536570,15330,15330,15330,15330,0
|
|
20241106,162500,755536570,15330,15330,15330,15330,0
|
|
20241106,162400,755536570,15330,15330,15330,15330,0
|
|
20241106,162300,755536570,15330,15330,15330,15330,0
|
|
20241106,162200,755536570,15330,15330,15330,15330,0
|
|
20241106,162100,755536570,15330,15330,15330,15330,0
|
|
20241106,162000,755536570,15330,15330,15330,15330,0
|
|
20241106,161900,755536570,15330,15330,15330,15330,0
|
|
20241106,161800,755536570,15330,15330,15330,15330,0
|
|
20241106,161700,755536570,15330,15330,15330,15330,0
|
|
20241106,161600,755536570,15330,15330,15330,15330,0
|
|
20241106,161500,755536570,15330,15330,15330,15330,0
|
|
20241106,161400,755536570,15330,15330,15330,15330,0
|
|
20241106,161300,755536570,15330,15330,15330,15330,0
|
|
20241106,161200,755536570,15330,15330,15330,15330,0
|
|
20241106,161100,755536570,15330,15330,15330,15330,0
|
|
20241106,161000,755536570,15330,15330,15330,15330,0
|
|
20241106,160900,755536570,15330,15330,15330,15330,0
|
|
20241106,160800,755536570,15330,15330,15330,15330,2106
|
|
20241106,160700,755536570,15330,15330,15330,15330,0
|
|
20241106,160600,755536570,15330,15330,15330,15330,0
|
|
20241106,160500,755536570,15330,15330,15330,15330,0
|
|
20241106,160400,755536570,15330,15330,15330,15330,0
|
|
20241106,160300,755536570,15330,15330,15330,15330,0
|
|
20241106,160200,755536570,15330,15330,15330,15330,0
|
|
20241106,160100,755536570,15330,15330,15330,15330,0
|
|
20241106,160000,755536570,15330,15330,15330,15330,0
|
|
20241106,155900,755536570,15330,15330,15330,15330,0
|
|
20241106,155800,755536570,15330,15330,15330,15330,0
|
|
20241106,155700,755536570,15330,15330,15330,15330,0
|
|
20241106,155600,755536570,15330,15330,15330,15330,0
|
|
20241106,155500,755536570,15330,15330,15330,15330,0
|
|
20241106,155400,755536570,15330,15330,15330,15330,0
|
|
20241106,155300,755536570,15330,15330,15330,15330,0
|
|
20241106,155200,755536570,15330,15330,15330,15330,0
|
|
20241106,155100,755536570,15330,15330,15330,15330,0
|
|
20241106,155000,755536570,15330,15330,15330,15330,0
|
|
20241106,154900,755536570,15330,15330,15330,15330,0
|
|
20241106,154800,755536570,15330,15330,15330,15330,0
|
|
20241106,154700,755536570,15330,15330,15330,15330,0
|
|
20241106,154600,755536570,15330,15330,15330,15330,0
|
|
20241106,154500,755536570,15330,15330,15330,15330,0
|
|
20241106,154400,755536570,15330,15330,15330,15330,0
|
|
20241106,154300,755536570,15330,15330,15330,15330,0
|
|
20241106,154200,755536570,15330,15330,15330,15330,0
|
|
20241106,154100,755536570,15330,15330,15330,15330,0
|
|
20241106,154000,755536570,15330,15330,15330,15330,0
|
|
20241106,153900,755536570,15330,15330,15330,15330,0
|
|
20241106,153800,755536570,15330,15330,15330,15330,2106
|
|
20241106,153700,755536570,15330,15330,15330,15330,0
|
|
20241106,153600,755536570,15330,15330,15330,15330,0
|
|
20241106,153500,755536570,15330,15330,15330,15330,0
|
|
20241106,153400,755536570,15330,15330,15330,15330,0
|
|
20241106,153300,755536570,15330,15330,15330,15330,0
|
|
20241106,153200,755536570,15330,15330,15330,15330,0
|
|
20241106,153100,755536570,15330,15330,15330,15330,0
|
|
20241106,153000,755536570,15330,15330,15330,15330,2106
|
|
20241106,152900,723251590,15210,15210,15210,15210,0
|
|
20241106,152800,723251590,15210,15210,15210,15210,0
|
|
20241106,152700,723251590,15210,15210,15210,15210,0
|
|
20241106,152600,723251590,15210,15210,15210,15210,0
|
|
20241106,152500,723251590,15210,15210,15210,15210,0
|
|
20241106,152400,723251590,15210,15210,15210,15210,0
|
|
20241106,152300,723251590,15210,15210,15210,15210,0
|
|
20241106,152200,723251590,15210,15210,15210,15210,0
|
|
20241106,152100,723251590,15210,15210,15210,15210,0
|
|
20241106,152000,723251590,15210,15210,15210,15210,0
|
|
20241106,151900,723251590,15210,15210,15220,15210,71
|
|
20241106,151800,722171670,15210,15220,15220,15210,33
|
|
20241106,151700,721669700,15220,15210,15220,15210,25
|
|
20241106,151600,721289280,15210,15220,15230,15210,151
|
|
20241106,151500,718990950,15220,15220,15220,15220,10
|
|
20241106,151400,718838750,15230,15220,15230,15200,223
|
|
20241106,151300,715444750,15210,15220,15220,15210,30
|
|
20241106,151200,714988230,15220,15220,15230,15200,39
|
|
20241106,151100,714394850,15200,15190,15210,15190,78
|
|
20241106,151000,713209600,15190,15230,15230,15190,53
|
|
20241106,150900,712404450,15190,15190,15230,15190,106
|
|
20241106,150800,710793240,15200,15190,15200,15190,110
|
|
20241106,150700,709121940,15200,15200,15200,15200,2
|
|
20241106,150600,709091540,15180,15180,15200,15180,101
|
|
20241106,150500,707558020,15180,15200,15200,15180,97
|
|
20241106,150400,706085120,15200,15180,15200,15180,18
|
|
20241106,150300,705811820,15180,15220,15220,15180,58
|
|
20241106,150200,704931300,15180,15190,15190,15180,54
|
|
20241106,150100,704111120,15190,15190,15190,15190,11
|
|
20241106,150000,703944030,15230,15190,15230,15190,18
|
|
20241106,145900,703670530,15190,15220,15220,15190,101
|
|
20241106,145800,702136280,15190,15200,15240,15190,64
|
|
20241106,145700,701162990,15200,15200,15240,15200,103
|
|
20241106,145600,699595870,15200,15180,15200,15180,58
|
|
20241106,145500,698715240,15200,15180,15200,15180,77
|
|
20241106,145400,697545940,15180,15180,15180,15180,59
|
|
20241106,145300,696650320,15180,15180,15200,15180,26
|
|
20241106,145200,696255400,15190,15190,15190,15190,68
|
|
20241106,145100,695222480,15190,15210,15210,15190,64
|
|
20241106,145000,694250080,15190,15190,15190,15190,51
|
|
20241106,144900,693475390,15190,15210,15210,15190,24
|
|
20241106,144800,693110790,15210,15200,15210,15200,50
|
|
20241106,144700,692350770,15200,15200,15200,15200,59
|
|
20241106,144600,691453970,15200,15210,15220,15200,167
|
|
20241106,144500,688913850,15200,15200,15200,15200,105
|
|
20241106,144400,687317850,15200,15200,15200,15200,13
|
|
20241106,144300,687120250,15210,15210,15210,15200,29
|
|
20241106,144200,686679380,15210,15210,15210,15210,10
|
|
20241106,144100,686527280,15220,15210,15220,15210,19
|
|
20241106,144000,686238280,15210,15220,15230,15210,63
|
|
20241106,143900,685279540,15220,15210,15230,15210,94
|
|
20241106,143800,683849730,15210,15200,15210,15200,12
|
|
20241106,143700,683667250,15200,15200,15200,15200,50
|
|
20241106,143600,682907250,15200,15200,15250,15200,159
|
|
20241106,143500,680488590,15200,15200,15200,15200,61
|
|
20241106,143400,679561390,15200,15220,15220,15200,7
|
|
20241106,143300,679454950,15200,15200,15230,15200,57
|
|
20241106,143200,678588520,15200,15250,15250,15200,19
|
|
20241106,143100,678299620,15240,15190,15240,15190,49
|
|
20241106,143000,677554320,15190,15200,15200,15190,159
|
|
20241106,142900,675138030,15200,15210,15220,15200,104
|
|
20241106,142800,673556200,15220,15220,15220,15210,110
|
|
20241106,142700,671882100,15220,15220,15230,15210,84
|
|
20241106,142600,670603630,15220,15230,15230,15220,16
|
|
20241106,142500,670360090,15220,15230,15230,15220,55
|
|
20241106,142400,669522530,15240,15260,15260,15220,40
|
|
20241106,142300,668912810,15260,15230,15260,15220,752
|
|
20241106,142200,657444700,15230,15230,15240,15230,110
|
|
20241106,142100,655769390,15230,15230,15230,15230,60
|
|
20241106,142000,654855590,15230,15230,15240,15230,68
|
|
20241106,141900,653819830,15230,15230,15230,15230,19
|
|
20241106,141800,653530460,15230,15240,15240,15230,5
|
|
20241106,141700,653454300,15230,15260,15260,15230,52
|
|
20241106,141600,652662190,15230,15230,15230,15230,66
|
|
20241106,141500,651657010,15230,15200,15230,15190,1872
|
|
20241106,141400,623151520,15200,15180,15200,15180,34
|
|
20241106,141300,622635150,15180,15200,15210,15180,149
|
|
20241106,141200,620372700,15190,15200,15200,15180,81
|
|
20241106,141100,619142010,15200,15210,15210,15200,13
|
|
20241106,141000,618944380,15190,15180,15200,15170,269
|
|
20241106,140900,614857670,15170,15170,15170,15170,56
|
|
20241106,140800,614008150,15180,15170,15180,15170,58
|
|
20241106,140700,613128270,15170,15170,15170,15170,11
|
|
20241106,140600,612961400,15170,15170,15170,15170,52
|
|
20241106,140500,612172560,15180,15180,15180,15160,65
|
|
20241106,140400,611186590,15170,15170,15170,15160,227
|
|
20241106,140300,607743050,15170,15170,15170,15170,102
|
|
20241106,140200,606195710,15170,15170,15170,15170,91
|
|
20241106,140100,604815240,15180,15170,15180,15170,64
|
|
20241106,140000,603844260,15180,15170,15180,15170,59
|
|
20241106,135900,602948950,15180,15180,15190,15180,69
|
|
20241106,135800,601901480,15190,15170,15190,15170,14
|
|
20241106,135700,601688940,15170,15170,15190,15170,136
|
|
20241106,135600,599624830,15170,15170,15170,15170,8
|
|
20241106,135500,599503470,15170,15180,15180,15170,78
|
|
20241106,135400,598320170,15180,15180,15180,15170,103
|
|
20241106,135300,596756690,15180,15190,15190,15180,73
|
|
20241106,135200,595648170,15190,15190,15190,15190,9
|
|
20241106,135100,595511460,15180,15180,15220,15180,289
|
|
20241106,135000,591118600,15190,15180,15190,15180,55
|
|
20241106,134900,590283600,15170,15170,15170,15170,57
|
|
20241106,134800,589418910,15200,15170,15200,15170,17
|
|
20241106,134700,589160870,15190,15160,15190,15160,114
|
|
20241106,134600,587430240,15160,15180,15180,15160,80
|
|
20241106,134500,586216440,15180,15180,15180,15180,54
|
|
20241106,134400,585396720,15180,15180,15180,15180,30
|
|
20241106,134300,584941320,15220,15180,15220,15160,605
|
|
20241106,134200,575742850,15190,15190,15190,15150,52
|
|
20241106,134100,574953980,15150,15150,15150,15150,52
|
|
20241106,134000,574166180,15150,15150,15200,15150,70
|
|
20241106,133900,573104720,15200,15150,15200,15150,6
|
|
20241106,133800,573013770,15160,15160,15160,15160,59
|
|
20241106,133700,572119330,15160,15150,15160,15150,51
|
|
20241106,133600,571346220,15190,15180,15190,15170,273
|
|
20241106,133500,567203080,15180,15180,15180,15180,85
|
|
20241106,133400,565912780,15180,15180,15180,15180,247
|
|
20241106,133300,562163320,15180,15140,15180,15140,923
|
|
20241106,133200,548171280,15120,15120,15140,15120,135
|
|
20241106,133100,546128800,15140,15110,15140,15110,31
|
|
20241106,133000,545660210,15110,15110,15120,15110,105
|
|
20241106,132900,544073190,15110,15110,15120,15110,25
|
|
20241106,132800,543695430,15110,15110,15110,15110,73
|
|
20241106,132700,542592400,15120,15120,15130,15120,106
|
|
20241106,132600,540989670,15110,15120,15120,15110,176
|
|
20241106,132500,538328930,15120,15120,15120,15110,65
|
|
20241106,132400,537346590,15120,15120,15120,15120,115
|
|
20241106,132300,535607790,15120,15120,15120,15120,65
|
|
20241106,132200,534624990,15120,15130,15130,15120,95
|
|
20241106,132100,533188180,15130,15150,15150,15120,156
|
|
20241106,132000,530825340,15150,15150,15150,15150,71
|
|
20241106,131900,529749690,15150,15150,15160,15150,281
|
|
20241106,131800,525492340,15150,15140,15150,15140,75
|
|
20241106,131700,524356630,15140,15120,15150,15120,144
|
|
20241106,131600,522176730,15130,15130,15130,15130,10
|
|
20241106,131500,522025430,15130,15170,15170,15130,476
|
|
20241106,131400,514806470,15180,15130,15180,15130,264
|
|
20241106,131300,510803220,15130,15120,15130,15120,174
|
|
20241106,131200,508171100,15110,15120,15120,15110,67
|
|
20241106,131100,507158220,15110,15120,15120,15110,127
|
|
20241106,131000,505239010,15120,15110,15120,15110,106
|
|
20241106,130900,503636450,15110,15120,15120,15110,103
|
|
20241106,130800,502080030,15110,15120,15120,15110,18
|
|
20241106,130700,501807970,15120,15120,15120,15110,64
|
|
20241106,130600,500840890,15110,15160,15160,15110,735
|
|
20241106,130500,489709600,15180,15170,15180,15170,303
|
|
20241106,130400,485110760,15170,15160,15170,15160,454
|
|
20241106,130300,478227820,15160,15170,15170,15160,20
|
|
20241106,130200,477924510,15170,15210,15210,15170,3331
|
|
20241106,130100,427287450,15210,15230,15230,15210,97
|
|
20241106,130000,425811610,15230,15230,15230,15220,37
|
|
20241106,125900,425248360,15220,15230,15230,15220,25
|
|
20241106,125800,424867730,15230,15230,15230,15230,0
|
|
20241106,125700,424867730,15230,15240,15240,15230,271
|
|
20241106,125600,420738140,15250,15270,15280,15250,727
|
|
20241106,125500,409641750,15270,15280,15280,15270,28
|
|
20241106,125400,409214170,15280,15270,15280,15270,42
|
|
20241106,125300,408572750,15270,15270,15270,15260,32
|
|
20241106,125200,408084400,15270,15270,15270,15260,22
|
|
20241106,125100,407748580,15260,15260,15260,15260,26
|
|
20241106,125000,407351820,15270,15270,15270,15270,26
|
|
20241106,124900,406954800,15280,15240,15280,15240,26
|
|
20241106,124800,406558520,15240,15290,15290,15240,206
|
|
20241106,124700,403418880,15240,15250,15250,15240,70
|
|
20241106,124600,402351780,15240,15230,15250,15220,99
|
|
20241106,124500,400843670,15240,15250,15250,15240,90
|
|
20241106,124400,399471750,15250,15250,15250,15250,25
|
|
20241106,124300,399090500,15320,15250,15320,15250,7
|
|
20241106,124200,398983610,15330,15220,15330,15220,507
|
|
20241106,124100,391251940,15220,15240,15250,15220,21
|
|
20241106,124000,390931730,15210,15240,15250,15210,115
|
|
20241106,123900,389181220,15210,15260,15260,15210,31
|
|
20241106,123800,388709640,15200,15230,15230,15200,481
|
|
20241106,123700,381394720,15230,15250,15260,15230,155
|
|
20241106,123600,379032440,15250,15260,15260,15240,884
|
|
20241106,123500,365551000,15270,15270,15270,15270,3
|
|
20241106,123400,365505190,15340,15270,15340,15250,242
|
|
20241106,123300,361812120,15270,15290,15290,15270,566
|
|
20241106,123200,353163410,15290,15300,15300,15290,163
|
|
20241106,123100,350669800,15300,15300,15310,15300,126
|
|
20241106,123000,348741990,15310,15320,15320,15300,1291
|
|
20241106,122900,328970500,15330,15330,15330,15330,30
|
|
20241106,122800,328510600,15330,15330,15330,15330,4
|
|
20241106,122700,328449280,15330,15330,15330,15330,2
|
|
20241106,122600,328418620,15340,15350,15350,15340,17
|
|
20241106,122500,328157790,15340,15340,15340,15340,15
|
|
20241106,122400,327927690,15340,15340,15350,15330,64
|
|
20241106,122300,326946130,15340,15340,15340,15340,3
|
|
20241106,122200,326900110,15340,15340,15340,15340,24
|
|
20241106,122100,326531950,15350,15340,15350,15340,2
|
|
20241106,122000,326501260,15350,15330,15350,15320,607
|
|
20241106,121900,317199780,15330,15340,15340,15330,312
|
|
20241106,121800,312415870,15340,15340,15340,15340,39
|
|
20241106,121700,311817610,15340,15350,15350,15340,215
|
|
20241106,121600,308517620,15360,15360,15360,15360,29
|
|
20241106,121500,308072180,15360,15370,15370,15360,27
|
|
20241106,121400,307657440,15380,15380,15380,15380,6
|
|
20241106,121300,307565160,15390,15370,15390,15360,40
|
|
20241106,121200,306950680,15370,15370,15370,15370,1
|
|
20241106,121100,306935310,15360,15360,15360,15360,36
|
|
20241106,121000,306382350,15360,15360,15360,15360,1
|
|
20241106,120900,306366990,15360,15370,15410,15360,1031
|
|
20241106,120800,290501520,15370,15370,15370,15370,0
|
|
20241106,120700,290501520,15370,15370,15370,15370,0
|
|
20241106,120600,290501520,15370,15380,15380,15370,27
|
|
20241106,120500,290086510,15380,15380,15380,15380,20
|
|
20241106,120400,289778910,15420,15400,15420,15400,53
|
|
20241106,120300,288962310,15400,15400,15400,15400,30
|
|
20241106,120200,288500310,15400,15410,15420,15400,131
|
|
20241106,120100,286481750,15410,15410,15410,15410,20
|
|
20241106,120000,286173550,15370,15410,15410,15370,27
|
|
20241106,115900,285758480,15410,15380,15410,15380,4
|
|
20241106,115800,285696870,15380,15380,15380,15380,26
|
|
20241106,115700,285296990,15410,15400,15410,15400,20
|
|
20241106,115600,284988970,15390,15390,15390,15390,12
|
|
20241106,115500,284804290,15390,15390,15390,15390,75
|
|
20241106,115400,283650040,15410,15410,15410,15410,0
|
|
20241106,115300,283650040,15410,15410,15420,15400,56
|
|
20241106,115200,282787180,15420,15380,15420,15380,41
|
|
20241106,115100,282155260,15380,15380,15380,15380,26
|
|
20241106,115000,281755380,15420,15400,15420,15400,40
|
|
20241106,114900,281138870,15380,15380,15380,15380,25
|
|
20241106,114800,280754370,15380,15380,15380,15380,70
|
|
20241106,114700,279677770,15370,15370,15370,15370,25
|
|
20241106,114600,279293520,15420,15420,15420,15420,6
|
|
20241106,114500,279201000,15430,15360,15430,15360,61
|
|
20241106,114400,278260380,15360,15400,15400,15360,2074
|
|
20241106,114300,246382340,15400,15400,15400,15400,61
|
|
20241106,114200,245442940,15400,15400,15440,15390,634
|
|
20241106,114100,235657570,15400,15410,15410,15400,17
|
|
20241106,114000,235395620,15410,15420,15420,15410,95
|
|
20241106,113900,233931470,15430,15420,15430,15420,40
|
|
20241106,113800,233314610,15410,15420,15420,15380,104
|
|
20241106,113700,231712390,15420,15400,15420,15400,24
|
|
20241106,113600,231342750,15400,15390,15400,15390,8
|
|
20241106,113500,231219570,15400,15420,15420,15400,11
|
|
20241106,113400,231050150,15430,15390,15430,15390,74
|
|
20241106,113300,229909920,15400,15400,15400,15390,79
|
|
20241106,113200,228693700,15400,15400,15400,15400,0
|
|
20241106,113100,228693700,15400,15410,15410,15400,60
|
|
20241106,113000,227769650,15410,15410,15410,15410,3
|
|
20241106,112900,227723420,15410,15400,15410,15400,47
|
|
20241106,112800,226999400,15420,15420,15420,15420,5
|
|
20241106,112700,226922300,15420,15410,15420,15400,55
|
|
20241106,112600,226074980,15420,15420,15420,15420,0
|
|
20241106,112500,226074980,15420,15420,15420,15420,6
|
|
20241106,112400,225982460,15390,15390,15410,15390,33
|
|
20241106,112300,225474470,15390,15390,15390,15390,5
|
|
20241106,112200,225397520,15380,15390,15410,15380,55
|
|
20241106,112100,224551120,15410,15390,15410,15390,37
|
|
20241106,112000,223981610,15380,15380,15380,15380,29
|
|
20241106,111900,223535590,15390,15390,15390,15390,0
|
|
20241106,111800,223535590,15390,15390,15390,15390,19
|
|
20241106,111700,223243180,15400,15400,15400,15400,10
|
|
20241106,111600,223089180,15400,15410,15410,15380,530
|
|
20241106,111500,214923350,15410,15410,15410,15410,26
|
|
20241106,111400,214522690,15410,15410,15410,15410,0
|
|
20241106,111300,214522690,15410,15410,15410,15410,25
|
|
20241106,111200,214137440,15390,15390,15390,15390,0
|
|
20241106,111100,214137440,15390,15400,15400,15390,138
|
|
20241106,111000,212012490,15380,15390,15390,15380,30
|
|
20241106,110900,211551060,15390,15380,15390,15380,39
|
|
20241106,110800,210951100,15380,15380,15380,15380,0
|
|
20241106,110700,210951100,15380,15380,15380,15380,25
|
|
20241106,110600,210566600,15390,15380,15390,15380,13
|
|
20241106,110500,210366560,15380,15380,15380,15380,50
|
|
20241106,110400,209597560,15380,15380,15380,15380,25
|
|
20241106,110300,209213060,15380,15380,15380,15380,1
|
|
20241106,110200,209197680,15390,15390,15390,15390,37
|
|
20241106,110100,208628250,15390,15390,15390,15390,37
|
|
20241106,110000,208058820,15380,15380,15380,15380,25
|
|
20241106,105900,207674320,15380,15380,15380,15380,1
|
|
20241106,105800,207658940,15380,15380,15380,15380,25
|
|
20241106,105700,207274440,15400,15400,15400,15400,5
|
|
20241106,105600,207197440,15400,15390,15400,15390,32
|
|
20241106,105500,206704890,15390,15390,15390,15380,107
|
|
20241106,105400,205058200,15390,15390,15390,15390,2
|
|
20241106,105300,205027420,15390,15390,15390,15380,175
|
|
20241106,105200,202334540,15390,15390,15390,15390,1
|
|
20241106,105100,202319150,15400,15390,15400,15390,29
|
|
20241106,105000,201872830,15400,15400,15400,15400,1
|
|
20241106,104900,201857430,15400,15400,15400,15400,111
|
|
20241106,104800,200148030,15400,15400,15400,15400,39
|
|
20241106,104700,199547430,15400,15400,15400,15400,25
|
|
20241106,104600,199162430,15410,15410,15410,15410,0
|
|
20241106,104500,199162430,15410,15410,15410,15410,13
|
|
20241106,104400,198962100,15400,15400,15410,15400,79
|
|
20241106,104300,197745000,15400,15400,15400,15400,12
|
|
20241106,104200,197560200,15400,15410,15410,15400,27
|
|
20241106,104100,197144380,15410,15400,15410,15400,3
|
|
20241106,104000,197098170,15400,15400,15410,15400,30
|
|
20241106,103900,196636160,15400,15400,15400,15400,0
|
|
20241106,103800,196636160,15400,15420,15430,15400,164
|
|
20241106,103700,194110190,15420,15420,15420,15420,0
|
|
20241106,103600,194110190,15420,15410,15420,15410,139
|
|
20241106,103500,191968150,15420,15420,15420,15420,11
|
|
20241106,103400,191798530,15420,15420,15420,15420,0
|
|
20241106,103300,191798530,15420,15420,15420,15420,54
|
|
20241106,103200,190965850,15420,15420,15420,15420,0
|
|
20241106,103100,190965850,15420,15420,15420,15420,75
|
|
20241106,103000,189809350,15420,15420,15420,15420,0
|
|
20241106,102900,189809350,15420,15420,15420,15420,35
|
|
20241106,102800,189269650,15420,15420,15420,15420,79
|
|
20241106,102700,188051470,15420,15450,15450,15410,432
|
|
20241106,102600,181389600,15450,15450,15450,15450,15
|
|
20241106,102500,181157850,15450,15450,15450,15450,0
|
|
20241106,102400,181157850,15450,15460,15460,15450,34
|
|
20241106,102300,180632470,15460,15460,15460,15460,0
|
|
20241106,102200,180632470,15460,15430,15460,15430,43
|
|
20241106,102100,179968870,15440,15480,15480,15440,5
|
|
20241106,102000,179891550,15480,15480,15480,15440,49
|
|
20241106,101900,179134030,15440,15490,15490,15440,16
|
|
20241106,101800,178886740,15500,15450,15500,15450,27
|
|
20241106,101700,178469490,15470,15470,15470,15470,23
|
|
20241106,101600,178113680,15460,15470,15470,15460,22
|
|
20241106,101500,177773360,15490,15490,15490,15490,2
|
|
20241106,101400,177742380,15490,15490,15490,15490,0
|
|
20241106,101300,177742380,15490,15480,15490,15480,73
|
|
20241106,101200,176611660,15470,15470,15470,15470,30
|
|
20241106,101100,176147560,15470,15470,15470,15470,46
|
|
20241106,101000,175435940,15440,15440,15440,15440,12
|
|
20241106,100900,175250660,15430,15430,15430,15430,37
|
|
20241106,100800,174679750,15430,15430,15430,15430,13
|
|
20241106,100700,174479160,15430,15430,15430,15430,936
|
|
20241106,100600,160036680,15420,15420,15420,15420,0
|
|
20241106,100500,160036680,15420,15420,15420,15420,50
|
|
20241106,100400,159265680,15420,15420,15420,15420,12
|
|
20241106,100300,159080640,15420,15420,15420,15420,212
|
|
20241106,100200,155811600,15420,15420,15420,15420,25
|
|
20241106,100100,155426100,15420,15430,15430,15420,12
|
|
20241106,100000,155241010,15420,15430,15430,15420,37
|
|
20241106,095900,154670440,15430,15430,15430,15430,0
|
|
20241106,095800,154670440,15430,15430,15430,15430,26
|
|
20241106,095700,154269260,15510,15510,15510,15510,0
|
|
20241106,095600,154269260,15510,15440,15510,15440,45
|
|
20241106,095500,153573280,15480,15480,15480,15480,0
|
|
20241106,095400,153573280,15480,15480,15480,15480,20
|
|
20241106,095300,153263680,15440,15430,15480,15410,810
|
|
20241106,095200,140738450,15420,15430,15430,15420,100
|
|
20241106,095100,139196430,15430,15430,15430,15430,31
|
|
20241106,095000,138718100,15440,15440,15440,15440,79
|
|
20241106,094900,137498340,15450,15450,15450,15450,17
|
|
20241106,094800,137235690,15460,15460,15460,15460,0
|
|
20241106,094700,137235690,15460,15460,15460,15460,3
|
|
20241106,094600,137189310,15460,15460,15460,15460,1
|
|
20241106,094500,137173850,15470,15470,15470,15470,16
|
|
20241106,094400,136926330,15470,15470,15470,15470,0
|
|
20241106,094300,136926330,15470,15470,15470,15470,0
|
|
20241106,094200,136926330,15470,15470,15470,15470,27
|
|
20241106,094100,136508640,15460,15460,15460,15460,0
|
|
20241106,094000,136508640,15460,15470,15480,15460,29
|
|
20241106,093900,136060230,15470,15470,15470,15470,4
|
|
20241106,093800,135998350,15470,15470,15470,15470,20
|
|
20241106,093700,135688950,15480,15480,15480,15480,0
|
|
20241106,093600,135688950,15480,15480,15480,15480,192
|
|
20241106,093500,132716790,15490,15490,15490,15490,0
|
|
20241106,093400,132716790,15490,15500,15500,15490,285
|
|
20241106,093300,128299420,15500,15500,15500,15500,25
|
|
20241106,093200,127911920,15510,15510,15510,15510,5
|
|
20241106,093100,127834370,15500,15520,15520,15500,92
|
|
20241106,093000,126407850,15510,15510,15510,15500,4
|
|
20241106,092900,126345820,15510,15520,15520,15510,14
|
|
20241106,092800,126128590,15530,15520,15530,15520,6
|
|
20241106,092700,126035420,15490,15520,15520,15490,24
|
|
20241106,092600,125663380,15550,15510,15550,15510,866
|
|
20241106,092500,112207740,15520,15520,15520,15510,273
|
|
20241106,092400,107971780,15520,15520,15520,15520,2
|
|
20241106,092300,107940740,15510,15480,15510,15480,184
|
|
20241106,092200,105088270,15490,15490,15490,15490,3
|
|
20241106,092100,105041800,15410,15410,15410,15410,0
|
|
20241106,092000,105041800,15410,15410,15410,15410,0
|
|
20241106,091900,105041800,15410,15500,15510,15410,555
|
|
20241106,091800,96463770,15510,15510,15520,15510,261
|
|
20241106,091700,92415650,15510,15510,15520,15510,197
|
|
20241106,091600,89360170,15510,15460,15520,15460,969
|
|
20241106,091500,74344450,15420,15420,15420,15420,40
|
|
20241106,091400,73727650,15430,15440,15440,15430,59
|
|
20241106,091300,72816920,15440,15440,15440,15440,0
|
|
20241106,091200,72816920,15440,15440,15480,15440,764
|
|
20241106,091100,61018930,15450,15430,15450,15430,23
|
|
20241106,091000,60663640,15400,15400,15400,15400,10
|
|
20241106,090900,60509640,15470,15460,15470,15400,1039
|
|
20241106,090800,44499710,15470,15470,15470,15470,41
|
|
20241106,090700,43865440,15480,15480,15490,15470,251
|
|
20241106,090600,39978250,15480,15520,15530,15480,879
|
|
20241106,090500,26340560,15510,15450,15510,15450,882
|
|
20241106,090400,12694330,15450,15450,15460,15450,13
|
|
20241106,090300,12493440,15460,15440,15460,15440,335
|
|
20241106,090200,7316600,15430,15440,15440,15430,80
|
|
20241106,090100,6082100,15440,15450,15460,15440,90
|
|
20241106,090000,4691220,15460,15420,15460,15420,303
|