592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,184900,213283840,13380,13380,13380,13380,345
|
|
20241111,184800,213283840,13380,13380,13380,13380,0
|
|
20241111,184700,213283840,13380,13380,13380,13380,0
|
|
20241111,184600,213283840,13380,13380,13380,13380,0
|
|
20241111,184500,213283840,13380,13380,13380,13380,0
|
|
20241111,184400,213283840,13380,13380,13380,13380,0
|
|
20241111,184300,213283840,13380,13380,13380,13380,0
|
|
20241111,184200,213283840,13380,13380,13380,13380,0
|
|
20241111,184100,213283840,13380,13380,13380,13380,0
|
|
20241111,184000,213283840,13380,13380,13380,13380,0
|
|
20241111,183900,213283840,13380,13380,13380,13380,0
|
|
20241111,183800,213283840,13380,13380,13380,13380,0
|
|
20241111,183700,213283840,13380,13380,13380,13380,0
|
|
20241111,183600,213283840,13380,13380,13380,13380,0
|
|
20241111,183500,213283840,13380,13380,13380,13380,0
|
|
20241111,183400,213283840,13380,13380,13380,13380,0
|
|
20241111,183300,213283840,13380,13380,13380,13380,0
|
|
20241111,183200,213283840,13380,13380,13380,13380,0
|
|
20241111,183100,213283840,13380,13380,13380,13380,0
|
|
20241111,183000,213283840,13380,13380,13380,13380,0
|
|
20241111,182900,213283840,13380,13380,13380,13380,0
|
|
20241111,182800,213283840,13380,13380,13380,13380,0
|
|
20241111,182700,213283840,13380,13380,13380,13380,0
|
|
20241111,182600,213283840,13380,13380,13380,13380,0
|
|
20241111,182500,213283840,13380,13380,13380,13380,0
|
|
20241111,182400,213283840,13380,13380,13380,13380,0
|
|
20241111,182300,213283840,13380,13380,13380,13380,0
|
|
20241111,182200,213283840,13380,13380,13380,13380,0
|
|
20241111,182100,213283840,13380,13380,13380,13380,0
|
|
20241111,182000,213283840,13380,13380,13380,13380,0
|
|
20241111,181900,213283840,13380,13380,13380,13380,345
|
|
20241111,181800,213283840,13380,13380,13380,13380,0
|
|
20241111,181700,213283840,13380,13380,13380,13380,0
|
|
20241111,181600,213283840,13380,13380,13380,13380,0
|
|
20241111,181500,213283840,13380,13380,13380,13380,0
|
|
20241111,181400,213283840,13380,13380,13380,13380,0
|
|
20241111,181300,213283840,13380,13380,13380,13380,0
|
|
20241111,181200,213283840,13380,13380,13380,13380,0
|
|
20241111,181100,213283840,13380,13380,13380,13380,0
|
|
20241111,181000,213283840,13380,13380,13380,13380,0
|
|
20241111,180900,213283840,13380,13380,13380,13380,0
|
|
20241111,180800,213283840,13380,13380,13380,13380,0
|
|
20241111,180700,213283840,13380,13380,13380,13380,0
|
|
20241111,180600,213283840,13380,13380,13380,13380,0
|
|
20241111,180500,213283840,13380,13380,13380,13380,0
|
|
20241111,180400,213283840,13380,13380,13380,13380,0
|
|
20241111,180300,213283840,13380,13380,13380,13380,0
|
|
20241111,180200,213283840,13380,13380,13380,13380,0
|
|
20241111,180100,213283840,13380,13380,13380,13380,0
|
|
20241111,180000,213283840,13380,13380,13380,13380,0
|
|
20241111,175900,213283840,13380,13380,13380,13380,0
|
|
20241111,175800,213283840,13380,13380,13380,13380,0
|
|
20241111,175700,213283840,13380,13380,13380,13380,0
|
|
20241111,175600,213283840,13380,13380,13380,13380,0
|
|
20241111,175500,213283840,13380,13380,13380,13380,0
|
|
20241111,175400,213283840,13380,13380,13380,13380,0
|
|
20241111,175300,213283840,13380,13380,13380,13380,0
|
|
20241111,175200,213283840,13380,13380,13380,13380,0
|
|
20241111,175100,213283840,13380,13380,13380,13380,0
|
|
20241111,175000,213283840,13380,13380,13380,13380,0
|
|
20241111,174900,213283840,13380,13380,13380,13380,345
|
|
20241111,174800,213283840,13380,13380,13380,13380,0
|
|
20241111,174700,213283840,13380,13380,13380,13380,0
|
|
20241111,174600,213283840,13380,13380,13380,13380,0
|
|
20241111,174500,213283840,13380,13380,13380,13380,0
|
|
20241111,174400,213283840,13380,13380,13380,13380,0
|
|
20241111,174300,213283840,13380,13380,13380,13380,0
|
|
20241111,174200,213283840,13380,13380,13380,13380,0
|
|
20241111,174100,213283840,13380,13380,13380,13380,0
|
|
20241111,174000,213283840,13380,13380,13380,13380,0
|
|
20241111,173900,213283840,13380,13380,13380,13380,0
|
|
20241111,173800,213283840,13380,13380,13380,13380,0
|
|
20241111,173700,213283840,13380,13380,13380,13380,0
|
|
20241111,173600,213283840,13380,13380,13380,13380,0
|
|
20241111,173500,213283840,13380,13380,13380,13380,0
|
|
20241111,173400,213283840,13380,13380,13380,13380,0
|
|
20241111,173300,213283840,13380,13380,13380,13380,0
|
|
20241111,173200,213283840,13380,13380,13380,13380,0
|
|
20241111,173100,213283840,13380,13380,13380,13380,0
|
|
20241111,173000,213283840,13380,13380,13380,13380,0
|
|
20241111,172900,213283840,13380,13380,13380,13380,0
|
|
20241111,172800,213283840,13380,13380,13380,13380,0
|
|
20241111,172700,213283840,13380,13380,13380,13380,0
|
|
20241111,172600,213283840,13380,13380,13380,13380,0
|
|
20241111,172500,213283840,13380,13380,13380,13380,0
|
|
20241111,172400,213283840,13380,13380,13380,13380,0
|
|
20241111,172300,213283840,13380,13380,13380,13380,0
|
|
20241111,172200,213283840,13380,13380,13380,13380,0
|
|
20241111,172100,213283840,13380,13380,13380,13380,0
|
|
20241111,172000,213283840,13380,13380,13380,13380,0
|
|
20241111,171900,213283840,13380,13380,13380,13380,345
|
|
20241111,171800,213283840,13380,13380,13380,13380,0
|
|
20241111,171700,213283840,13380,13380,13380,13380,0
|
|
20241111,171600,213283840,13380,13380,13380,13380,0
|
|
20241111,171500,213283840,13380,13380,13380,13380,0
|
|
20241111,171400,213283840,13380,13380,13380,13380,0
|
|
20241111,171300,213283840,13380,13380,13380,13380,0
|
|
20241111,171200,213283840,13380,13380,13380,13380,0
|
|
20241111,171100,213283840,13380,13380,13380,13380,0
|
|
20241111,171000,213283840,13380,13380,13380,13380,0
|
|
20241111,170900,213283840,13380,13380,13380,13380,0
|
|
20241111,170800,213283840,13380,13380,13380,13380,0
|
|
20241111,170700,213283840,13380,13380,13380,13380,0
|
|
20241111,170600,213283840,13380,13380,13380,13380,0
|
|
20241111,170500,213283840,13380,13380,13380,13380,0
|
|
20241111,170400,213283840,13380,13380,13380,13380,0
|
|
20241111,170300,213283840,13380,13380,13380,13380,0
|
|
20241111,170200,213283840,13380,13380,13380,13380,0
|
|
20241111,170100,213283840,13380,13380,13380,13380,0
|
|
20241111,170000,213283840,13380,13380,13380,13380,0
|
|
20241111,165900,213283840,13380,13380,13380,13380,0
|
|
20241111,165800,213283840,13380,13380,13380,13380,0
|
|
20241111,165700,213283840,13380,13380,13380,13380,0
|
|
20241111,165600,213283840,13380,13380,13380,13380,0
|
|
20241111,165500,213283840,13380,13380,13380,13380,0
|
|
20241111,165400,213283840,13380,13380,13380,13380,0
|
|
20241111,165300,213283840,13380,13380,13380,13380,0
|
|
20241111,165200,213283840,13380,13380,13380,13380,0
|
|
20241111,165100,213283840,13380,13380,13380,13380,0
|
|
20241111,165000,213283840,13380,13380,13380,13380,0
|
|
20241111,164900,213283840,13380,13380,13380,13380,345
|
|
20241111,164800,213283840,13380,13380,13380,13380,0
|
|
20241111,164700,213283840,13380,13380,13380,13380,0
|
|
20241111,164600,213283840,13380,13380,13380,13380,0
|
|
20241111,164500,213283840,13380,13380,13380,13380,0
|
|
20241111,164400,213283840,13380,13380,13380,13380,0
|
|
20241111,164300,213283840,13380,13380,13380,13380,0
|
|
20241111,164200,213283840,13380,13380,13380,13380,0
|
|
20241111,164100,213283840,13380,13380,13380,13380,0
|
|
20241111,164000,213283840,13380,13380,13380,13380,0
|
|
20241111,163900,213283840,13380,13380,13380,13380,0
|
|
20241111,163800,213283840,13380,13380,13380,13380,0
|
|
20241111,163700,213283840,13380,13380,13380,13380,0
|
|
20241111,163600,213283840,13380,13380,13380,13380,0
|
|
20241111,163500,213283840,13380,13380,13380,13380,0
|
|
20241111,163400,213283840,13380,13380,13380,13380,0
|
|
20241111,163300,213283840,13380,13380,13380,13380,0
|
|
20241111,163200,213283840,13380,13380,13380,13380,0
|
|
20241111,163100,213283840,13380,13380,13380,13380,0
|
|
20241111,163000,213283840,13380,13380,13380,13380,0
|
|
20241111,162900,213283840,13380,13380,13380,13380,0
|
|
20241111,162800,213283840,13380,13380,13380,13380,0
|
|
20241111,162700,213283840,13380,13380,13380,13380,0
|
|
20241111,162600,213283840,13380,13380,13380,13380,0
|
|
20241111,162500,213283840,13380,13380,13380,13380,0
|
|
20241111,162400,213283840,13380,13380,13380,13380,0
|
|
20241111,162300,213283840,13380,13380,13380,13380,0
|
|
20241111,162200,213283840,13380,13380,13380,13380,0
|
|
20241111,162100,213283840,13380,13380,13380,13380,0
|
|
20241111,162000,213283840,13380,13380,13380,13380,0
|
|
20241111,161900,213283840,13380,13380,13380,13380,345
|
|
20241111,161800,213283840,13380,13380,13380,13380,0
|
|
20241111,161700,213283840,13380,13380,13380,13380,0
|
|
20241111,161600,213283840,13380,13380,13380,13380,0
|
|
20241111,161500,213283840,13380,13380,13380,13380,0
|
|
20241111,161400,213283840,13380,13380,13380,13380,0
|
|
20241111,161300,213283840,13380,13380,13380,13380,0
|
|
20241111,161200,213283840,13380,13380,13380,13380,0
|
|
20241111,161100,213283840,13380,13380,13380,13380,0
|
|
20241111,161000,213283840,13380,13380,13380,13380,0
|
|
20241111,160900,213283840,13380,13380,13380,13380,0
|
|
20241111,160800,213283840,13380,13380,13380,13380,0
|
|
20241111,160700,213283840,13380,13380,13380,13380,0
|
|
20241111,160600,213283840,13380,13380,13380,13380,0
|
|
20241111,160500,213283840,13380,13380,13380,13380,0
|
|
20241111,160400,213283840,13380,13380,13380,13380,0
|
|
20241111,160300,213283840,13380,13380,13380,13380,0
|
|
20241111,160200,213283840,13380,13380,13380,13380,0
|
|
20241111,160100,213283840,13380,13380,13380,13380,0
|
|
20241111,160000,213283840,13380,13380,13380,13380,0
|
|
20241111,155900,213283840,13380,13380,13380,13380,0
|
|
20241111,155800,213283840,13380,13380,13380,13380,0
|
|
20241111,155700,213283840,13380,13380,13380,13380,0
|
|
20241111,155600,213283840,13380,13380,13380,13380,0
|
|
20241111,155500,213283840,13380,13380,13380,13380,0
|
|
20241111,155400,213283840,13380,13380,13380,13380,0
|
|
20241111,155300,213283840,13380,13380,13380,13380,0
|
|
20241111,155200,213283840,13380,13380,13380,13380,0
|
|
20241111,155100,213283840,13380,13380,13380,13380,0
|
|
20241111,155000,213283840,13380,13380,13380,13380,0
|
|
20241111,154900,213283840,13380,13380,13380,13380,345
|
|
20241111,154800,213283840,13380,13380,13380,13380,0
|
|
20241111,154700,213283840,13380,13380,13380,13380,0
|
|
20241111,154600,213283840,13380,13380,13380,13380,0
|
|
20241111,154500,213283840,13380,13380,13380,13380,0
|
|
20241111,154400,213283840,13380,13380,13380,13380,0
|
|
20241111,154300,213283840,13380,13380,13380,13380,0
|
|
20241111,154200,213283840,13380,13380,13380,13380,0
|
|
20241111,154100,213283840,13380,13380,13380,13380,0
|
|
20241111,154000,213283840,13380,13380,13380,13380,0
|
|
20241111,153900,213283840,13380,13380,13380,13380,0
|
|
20241111,153800,213283840,13380,13380,13380,13380,0
|
|
20241111,153700,213283840,13380,13380,13380,13380,0
|
|
20241111,153600,213283840,13380,13380,13380,13380,0
|
|
20241111,153500,213283840,13380,13380,13380,13380,0
|
|
20241111,153400,213283840,13380,13380,13380,13380,0
|
|
20241111,153300,213283840,13380,13380,13380,13380,0
|
|
20241111,153200,213283840,13380,13380,13380,13380,0
|
|
20241111,153100,213283840,13380,13380,13380,13380,0
|
|
20241111,153000,213283840,13380,13380,13380,13380,345
|
|
20241111,152900,208667740,13390,13390,13390,13390,0
|
|
20241111,152800,208667740,13390,13390,13390,13390,0
|
|
20241111,152700,208667740,13390,13390,13390,13390,0
|
|
20241111,152600,208667740,13390,13390,13390,13390,0
|
|
20241111,152500,208667740,13390,13390,13390,13390,0
|
|
20241111,152400,208667740,13390,13390,13390,13390,0
|
|
20241111,152300,208667740,13390,13390,13390,13390,0
|
|
20241111,152200,208667740,13390,13390,13390,13390,0
|
|
20241111,152100,208667740,13390,13390,13390,13390,0
|
|
20241111,152000,208667740,13390,13390,13390,13390,0
|
|
20241111,151900,208667740,13390,13390,13390,13390,0
|
|
20241111,151800,208667740,13390,13390,13390,13390,0
|
|
20241111,151700,208667740,13390,13390,13390,13390,0
|
|
20241111,151600,208667740,13390,13390,13390,13390,5
|
|
20241111,151500,208600790,13400,13400,13400,13400,0
|
|
20241111,151400,208600790,13400,13400,13400,13400,104
|
|
20241111,151300,207207190,13390,13390,13390,13390,10
|
|
20241111,151200,207073290,13380,13390,13390,13380,21
|
|
20241111,151100,206792300,13260,13260,13260,13260,0
|
|
20241111,151000,206792300,13260,13260,13260,13260,0
|
|
20241111,150900,206792300,13260,13260,13260,13260,0
|
|
20241111,150800,206792300,13260,13260,13260,13260,6
|
|
20241111,150700,206712740,13260,13260,13260,13260,0
|
|
20241111,150600,206712740,13260,13260,13260,13260,80
|
|
20241111,150500,205651940,13240,13240,13240,13240,0
|
|
20241111,150400,205651940,13240,13240,13240,13240,0
|
|
20241111,150300,205651940,13240,13240,13240,13240,0
|
|
20241111,150200,205651940,13240,13240,13240,13240,0
|
|
20241111,150100,205651940,13240,13240,13240,13240,0
|
|
20241111,150000,205651940,13240,13240,13240,13240,0
|
|
20241111,145900,205651940,13240,13240,13240,13240,0
|
|
20241111,145800,205651940,13240,13240,13240,13240,1
|
|
20241111,145700,205638700,13390,13390,13390,13390,55
|
|
20241111,145600,204902250,13380,13380,13380,13380,50
|
|
20241111,145500,204233250,13370,13370,13370,13370,0
|
|
20241111,145400,204233250,13370,13240,13370,13240,2
|
|
20241111,145300,204206640,13380,13380,13380,13380,83
|
|
20241111,145200,203096100,13380,13380,13380,13380,0
|
|
20241111,145100,203096100,13380,13380,13380,13380,35
|
|
20241111,145000,202627800,13380,13380,13380,13380,0
|
|
20241111,144900,202627800,13380,13380,13380,13380,13
|
|
20241111,144800,202453860,13380,13380,13380,13380,28
|
|
20241111,144700,202079220,13380,13380,13380,13380,55
|
|
20241111,144600,201343320,13370,13370,13370,13370,14
|
|
20241111,144500,201156140,13370,13370,13370,13370,58
|
|
20241111,144400,200380680,13300,13300,13300,13300,0
|
|
20241111,144300,200380680,13300,13300,13300,13300,196
|
|
20241111,144200,197773880,13300,13300,13300,13300,100
|
|
20241111,144100,196443880,13300,13300,13300,13300,0
|
|
20241111,144000,196443880,13300,13300,13300,13300,0
|
|
20241111,143900,196443880,13300,13300,13300,13300,0
|
|
20241111,143800,196443880,13300,13300,13300,13300,81
|
|
20241111,143700,195366580,13290,13290,13290,13290,0
|
|
20241111,143600,195366580,13290,13290,13290,13290,0
|
|
20241111,143500,195366580,13290,13290,13290,13290,34
|
|
20241111,143400,194914720,13300,13300,13300,13300,133
|
|
20241111,143300,193145820,13300,13300,13300,13300,0
|
|
20241111,143200,193145820,13300,13300,13300,13300,21
|
|
20241111,143100,192866520,13300,13300,13300,13300,6
|
|
20241111,143000,192786720,13300,13300,13300,13300,40
|
|
20241111,142900,192254720,13300,13300,13300,13300,0
|
|
20241111,142800,192254720,13300,13300,13300,13300,0
|
|
20241111,142700,192254720,13300,13300,13300,13300,0
|
|
20241111,142600,192254720,13300,13300,13300,13300,0
|
|
20241111,142500,192254720,13300,13300,13300,13300,0
|
|
20241111,142400,192254720,13300,13300,13300,13300,0
|
|
20241111,142300,192254720,13300,13300,13300,13300,13
|
|
20241111,142200,192081820,13300,13290,13300,13290,145
|
|
20241111,142100,190153770,13250,13250,13250,13250,100
|
|
20241111,142000,188828770,13250,13250,13250,13250,3
|
|
20241111,141900,188789020,13250,13250,13250,13250,0
|
|
20241111,141800,188789020,13250,13250,13250,13250,0
|
|
20241111,141700,188789020,13250,13250,13250,13250,0
|
|
20241111,141600,188789020,13250,13250,13250,13250,0
|
|
20241111,141500,188789020,13250,13250,13250,13250,0
|
|
20241111,141400,188789020,13250,13250,13250,13250,48
|
|
20241111,141300,188153020,13290,13290,13290,13290,0
|
|
20241111,141200,188153020,13290,13290,13290,13290,0
|
|
20241111,141100,188153020,13290,13290,13290,13290,0
|
|
20241111,141000,188153020,13290,13290,13290,13290,0
|
|
20241111,140900,188153020,13290,13290,13290,13290,0
|
|
20241111,140800,188153020,13290,13290,13290,13290,114
|
|
20241111,140700,186637960,13260,13260,13260,13260,30
|
|
20241111,140600,186240160,13230,13230,13230,13230,0
|
|
20241111,140500,186240160,13230,13230,13230,13230,197
|
|
20241111,140400,183633850,13200,13200,13200,13200,0
|
|
20241111,140300,183633850,13200,13200,13200,13200,0
|
|
20241111,140200,183633850,13200,13200,13200,13200,0
|
|
20241111,140100,183633850,13200,13200,13200,13200,0
|
|
20241111,140000,183633850,13200,13200,13200,13200,0
|
|
20241111,135900,183633850,13200,13200,13200,13200,1
|
|
20241111,135800,183620650,13200,13200,13200,13200,96
|
|
20241111,135700,182353450,13200,13200,13200,13200,0
|
|
20241111,135600,182353450,13200,13200,13200,13200,3
|
|
20241111,135500,182313850,13200,13200,13200,13200,95
|
|
20241111,135400,181059850,13200,13200,13200,13200,0
|
|
20241111,135300,181059850,13200,13200,13200,13200,0
|
|
20241111,135200,181059850,13200,13200,13200,13200,0
|
|
20241111,135100,181059850,13200,13230,13240,13200,1730
|
|
20241111,135000,158215630,13240,13240,13240,13240,43
|
|
20241111,134900,157646310,13230,13230,13230,13230,0
|
|
20241111,134800,157646310,13230,13230,13230,13230,5
|
|
20241111,134700,157580160,13220,13220,13220,13220,10
|
|
20241111,134600,157447960,13220,13220,13220,13220,0
|
|
20241111,134500,157447960,13220,13220,13220,13220,0
|
|
20241111,134400,157447960,13220,13220,13220,13220,20
|
|
20241111,134300,157183560,13220,13220,13220,13220,0
|
|
20241111,134200,157183560,13220,13220,13220,13220,0
|
|
20241111,134100,157183560,13220,13220,13220,13220,50
|
|
20241111,134000,156522560,13220,13220,13220,13220,0
|
|
20241111,133900,156522560,13220,13220,13220,13220,21
|
|
20241111,133800,156244940,13210,13210,13210,13210,0
|
|
20241111,133700,156244940,13210,13210,13210,13210,0
|
|
20241111,133600,156244940,13210,13210,13210,13210,30
|
|
20241111,133500,155848640,13210,13210,13210,13210,2
|
|
20241111,133400,155822220,13220,13220,13220,13220,101
|
|
20241111,133300,154487000,13220,13220,13220,13220,0
|
|
20241111,133200,154487000,13220,13220,13220,13220,0
|
|
20241111,133100,154487000,13220,13220,13220,13220,0
|
|
20241111,133000,154487000,13220,13220,13220,13220,1
|
|
20241111,132900,154473780,13270,13270,13270,13270,0
|
|
20241111,132800,154473780,13270,13270,13270,13270,4
|
|
20241111,132700,154420700,13210,13210,13210,13210,0
|
|
20241111,132600,154420700,13210,13210,13210,13210,0
|
|
20241111,132500,154420700,13210,13210,13210,13210,0
|
|
20241111,132400,154420700,13210,13210,13210,13210,0
|
|
20241111,132300,154420700,13210,13210,13210,13210,0
|
|
20241111,132200,154420700,13210,13210,13210,13210,0
|
|
20241111,132100,154420700,13210,13210,13210,13210,0
|
|
20241111,132000,154420700,13210,13210,13210,13210,0
|
|
20241111,131900,154420700,13210,13250,13250,13200,1105
|
|
20241111,131800,139828030,13250,13300,13300,13250,3
|
|
20241111,131700,139788180,13370,13370,13370,13370,1
|
|
20241111,131600,139774810,13390,13390,13390,13390,0
|
|
20241111,131500,139774810,13390,13390,13390,13390,0
|
|
20241111,131400,139774810,13390,13390,13390,13390,0
|
|
20241111,131300,139774810,13390,13390,13390,13390,0
|
|
20241111,131200,139774810,13390,13390,13390,13390,0
|
|
20241111,131100,139774810,13390,13390,13390,13390,0
|
|
20241111,131000,139774810,13390,13390,13390,13390,0
|
|
20241111,130900,139774810,13390,13390,13390,13390,0
|
|
20241111,130800,139774810,13390,13390,13390,13390,0
|
|
20241111,130700,139774810,13390,13390,13390,13390,0
|
|
20241111,130600,139774810,13390,13390,13390,13390,0
|
|
20241111,130500,139774810,13390,13390,13390,13390,0
|
|
20241111,130400,139774810,13390,13390,13390,13390,0
|
|
20241111,130300,139774810,13390,13390,13390,13390,0
|
|
20241111,130200,139774810,13390,13390,13390,13390,0
|
|
20241111,130100,139774810,13390,13390,13390,13390,3
|
|
20241111,130000,139734640,13400,13400,13400,13400,0
|
|
20241111,125900,139734640,13400,13400,13400,13400,0
|
|
20241111,125800,139734640,13400,13400,13400,13400,0
|
|
20241111,125700,139734640,13400,13400,13400,13400,0
|
|
20241111,125600,139734640,13400,13400,13400,13400,0
|
|
20241111,125500,139734640,13400,13400,13400,13400,0
|
|
20241111,125400,139734640,13400,13400,13400,13400,0
|
|
20241111,125300,139734640,13400,13400,13400,13400,0
|
|
20241111,125200,139734640,13400,13390,13400,13390,20
|
|
20241111,125100,139466820,13390,13390,13390,13390,0
|
|
20241111,125000,139466820,13390,13390,13390,13390,0
|
|
20241111,124900,139466820,13390,13390,13390,13390,0
|
|
20241111,124800,139466820,13390,13390,13390,13390,0
|
|
20241111,124700,139466820,13390,13390,13390,13390,0
|
|
20241111,124600,139466820,13390,13390,13390,13390,0
|
|
20241111,124500,139466820,13390,13390,13390,13390,0
|
|
20241111,124400,139466820,13390,13390,13390,13390,0
|
|
20241111,124300,139466820,13390,13390,13390,13390,0
|
|
20241111,124200,139466820,13390,13390,13390,13390,0
|
|
20241111,124100,139466820,13390,13390,13390,13390,2
|
|
20241111,124000,139440040,13400,13400,13400,13400,0
|
|
20241111,123900,139440040,13400,13400,13400,13400,0
|
|
20241111,123800,139440040,13400,13400,13400,13400,0
|
|
20241111,123700,139440040,13400,13400,13400,13400,0
|
|
20241111,123600,139440040,13400,13400,13400,13400,0
|
|
20241111,123500,139440040,13400,13400,13400,13400,0
|
|
20241111,123400,139440040,13400,13400,13400,13400,0
|
|
20241111,123300,139440040,13400,13400,13400,13400,0
|
|
20241111,123200,139440040,13400,13400,13400,13400,0
|
|
20241111,123100,139440040,13400,13240,13400,13240,382
|
|
20241111,123000,134337520,13270,13270,13270,13270,0
|
|
20241111,122900,134337520,13270,13270,13270,13270,1
|
|
20241111,122800,134324250,13280,13280,13280,13280,0
|
|
20241111,122700,134324250,13280,13280,13280,13280,0
|
|
20241111,122600,134324250,13280,13280,13280,13280,0
|
|
20241111,122500,134324250,13280,13280,13280,13280,0
|
|
20241111,122400,134324250,13280,13280,13280,13280,0
|
|
20241111,122300,134324250,13280,13280,13280,13240,141
|
|
20241111,122200,132452730,13290,13290,13290,13290,7
|
|
20241111,122100,132359700,13330,13330,13330,13330,0
|
|
20241111,122000,132359700,13330,13330,13330,13330,0
|
|
20241111,121900,132359700,13330,13330,13330,13330,0
|
|
20241111,121800,132359700,13330,13330,13330,13330,0
|
|
20241111,121700,132359700,13330,13330,13330,13330,2
|
|
20241111,121600,132333040,13330,13330,13330,13330,0
|
|
20241111,121500,132333040,13330,13330,13330,13330,0
|
|
20241111,121400,132333040,13330,13330,13330,13330,0
|
|
20241111,121300,132333040,13330,13330,13330,13330,0
|
|
20241111,121200,132333040,13330,13330,13330,13330,0
|
|
20241111,121100,132333040,13330,13330,13330,13330,0
|
|
20241111,121000,132333040,13330,13330,13330,13330,0
|
|
20241111,120900,132333040,13330,13330,13330,13330,0
|
|
20241111,120800,132333040,13330,13330,13330,13330,0
|
|
20241111,120700,132333040,13330,13330,13330,13330,0
|
|
20241111,120600,132333040,13330,13330,13330,13330,0
|
|
20241111,120500,132333040,13330,13330,13330,13330,0
|
|
20241111,120400,132333040,13330,13330,13330,13330,0
|
|
20241111,120300,132333040,13330,13330,13330,13330,0
|
|
20241111,120200,132333040,13330,13330,13330,13330,0
|
|
20241111,120100,132333040,13330,13330,13330,13330,0
|
|
20241111,120000,132333040,13330,13330,13330,13330,0
|
|
20241111,115900,132333040,13330,13330,13330,13330,0
|
|
20241111,115800,132333040,13330,13330,13330,13330,0
|
|
20241111,115700,132333040,13330,13330,13330,13330,30
|
|
20241111,115600,131933140,13320,13320,13320,13320,0
|
|
20241111,115500,131933140,13320,13320,13320,13320,0
|
|
20241111,115400,131933140,13320,13320,13320,13320,0
|
|
20241111,115300,131933140,13320,13320,13320,13320,0
|
|
20241111,115200,131933140,13320,13340,13340,13320,234
|
|
20241111,115100,128812950,13330,13330,13330,13330,44
|
|
20241111,115000,128226430,13330,13330,13330,13330,500
|
|
20241111,114900,121561430,13330,13330,13330,13330,0
|
|
20241111,114800,121561430,13330,13340,13340,13330,10
|
|
20241111,114700,121428110,13330,13330,13330,13330,0
|
|
20241111,114600,121428110,13330,13330,13330,13330,0
|
|
20241111,114500,121428110,13330,13330,13330,13330,0
|
|
20241111,114400,121428110,13330,13330,13330,13330,0
|
|
20241111,114300,121428110,13330,13330,13330,13330,0
|
|
20241111,114200,121428110,13330,13330,13330,13330,0
|
|
20241111,114100,121428110,13330,13330,13330,13330,0
|
|
20241111,114000,121428110,13330,13330,13330,13330,30
|
|
20241111,113900,121028210,13330,13330,13330,13330,0
|
|
20241111,113800,121028210,13330,13330,13330,13330,0
|
|
20241111,113700,121028210,13330,13330,13330,13330,0
|
|
20241111,113600,121028210,13330,13330,13330,13330,0
|
|
20241111,113500,121028210,13330,13330,13330,13330,0
|
|
20241111,113400,121028210,13330,13330,13330,13330,441
|
|
20241111,113300,115149680,13310,13310,13310,13310,0
|
|
20241111,113200,115149680,13310,13310,13310,13310,0
|
|
20241111,113100,115149680,13310,13310,13310,13310,0
|
|
20241111,113000,115149680,13310,13310,13310,13310,0
|
|
20241111,112900,115149680,13310,13310,13310,13310,0
|
|
20241111,112800,115149680,13310,13310,13310,13310,0
|
|
20241111,112700,115149680,13310,13310,13310,13310,0
|
|
20241111,112600,115149680,13310,13310,13310,13310,0
|
|
20241111,112500,115149680,13310,13310,13310,13310,0
|
|
20241111,112400,115149680,13310,13310,13310,13310,0
|
|
20241111,112300,115149680,13310,13310,13310,13310,0
|
|
20241111,112200,115149680,13310,13310,13310,13310,0
|
|
20241111,112100,115149680,13310,13310,13310,13310,0
|
|
20241111,112000,115149680,13310,13320,13320,13310,54
|
|
20241111,111900,114430410,13290,13290,13290,13290,0
|
|
20241111,111800,114430410,13290,13290,13290,13290,0
|
|
20241111,111700,114430410,13290,13290,13290,13290,58
|
|
20241111,111600,113659590,13300,13300,13300,13300,0
|
|
20241111,111500,113659590,13300,13300,13300,13300,0
|
|
20241111,111400,113659590,13300,13350,13350,13300,34
|
|
20241111,111300,113206790,13350,13350,13350,13350,0
|
|
20241111,111200,113206790,13350,13350,13350,13350,0
|
|
20241111,111100,113206790,13350,13350,13350,13350,0
|
|
20241111,111000,113206790,13350,13350,13350,13350,0
|
|
20241111,110900,113206790,13350,13410,13490,13350,1585
|
|
20241111,110800,91966470,13490,13490,13490,13490,20
|
|
20241111,110700,91696670,13400,13400,13400,13400,9
|
|
20241111,110600,91576070,13400,13400,13400,13400,0
|
|
20241111,110500,91576070,13400,13400,13400,13400,505
|
|
20241111,110400,84809070,13400,13400,13400,13400,8
|
|
20241111,110300,84701870,13400,13400,13400,13400,1
|
|
20241111,110200,84688470,13400,13400,13400,13400,0
|
|
20241111,110100,84688470,13400,13400,13400,13400,18
|
|
20241111,110000,84447270,13400,13400,13400,13400,0
|
|
20241111,105900,84447270,13400,13400,13400,13400,10
|
|
20241111,105800,84313270,13400,13400,13400,13400,0
|
|
20241111,105700,84313270,13400,13400,13400,13400,10
|
|
20241111,105600,84179270,13400,13400,13400,13400,0
|
|
20241111,105500,84179270,13400,13400,13400,13400,26
|
|
20241111,105400,83830870,13400,13400,13400,13400,0
|
|
20241111,105300,83830870,13400,13370,13400,13370,123
|
|
20241111,105200,82185050,13400,13400,13400,13400,0
|
|
20241111,105100,82185050,13400,13400,13400,13400,0
|
|
20241111,105000,82185050,13400,13400,13400,13400,0
|
|
20241111,104900,82185050,13400,13400,13400,13400,10
|
|
20241111,104800,82051050,13400,13390,13400,13390,300
|
|
20241111,104700,78032390,13390,13390,13390,13390,0
|
|
20241111,104600,78032390,13390,13390,13390,13390,0
|
|
20241111,104500,78032390,13390,13390,13390,13390,0
|
|
20241111,104400,78032390,13390,13390,13390,13390,0
|
|
20241111,104300,78032390,13390,13390,13390,13390,0
|
|
20241111,104200,78032390,13390,13390,13390,13390,22
|
|
20241111,104100,77737810,13310,13310,13310,13310,0
|
|
20241111,104000,77737810,13310,13310,13310,13310,0
|
|
20241111,103900,77737810,13310,13310,13310,13310,0
|
|
20241111,103800,77737810,13310,13310,13310,13310,0
|
|
20241111,103700,77737810,13310,13310,13310,13310,0
|
|
20241111,103600,77737810,13310,13310,13310,13310,0
|
|
20241111,103500,77737810,13310,13310,13310,13310,0
|
|
20241111,103400,77737810,13310,13310,13310,13310,21
|
|
20241111,103300,77458300,13380,13380,13380,13380,0
|
|
20241111,103200,77458300,13380,13380,13380,13380,0
|
|
20241111,103100,77458300,13380,13380,13380,13380,0
|
|
20241111,103000,77458300,13380,13380,13380,13380,0
|
|
20241111,102900,77458300,13380,13380,13380,13380,0
|
|
20241111,102800,77458300,13380,13380,13380,13380,0
|
|
20241111,102700,77458300,13380,13380,13380,13380,0
|
|
20241111,102600,77458300,13380,13380,13380,13380,0
|
|
20241111,102500,77458300,13380,13380,13380,13380,0
|
|
20241111,102400,77458300,13380,13380,13380,13380,0
|
|
20241111,102300,77458300,13380,13380,13380,13380,0
|
|
20241111,102200,77458300,13380,13380,13380,13380,0
|
|
20241111,102100,77458300,13380,13380,13380,13380,0
|
|
20241111,102000,77458300,13380,13380,13380,13380,0
|
|
20241111,101900,77458300,13380,13380,13380,13380,0
|
|
20241111,101800,77458300,13380,13300,13380,13300,94
|
|
20241111,101700,76205620,13300,13300,13300,13300,0
|
|
20241111,101600,76205620,13300,13320,13320,13300,573
|
|
20241111,101500,68583010,13320,13320,13320,13320,113
|
|
20241111,101400,67077850,13400,13400,13400,13400,0
|
|
20241111,101300,67077850,13400,13400,13400,13400,0
|
|
20241111,101200,67077850,13400,13400,13400,13400,0
|
|
20241111,101100,67077850,13400,13400,13400,13400,0
|
|
20241111,101000,67077850,13400,13400,13400,13400,1
|
|
20241111,100900,67064450,13320,13320,13320,13320,0
|
|
20241111,100800,67064450,13320,13320,13320,13320,0
|
|
20241111,100700,67064450,13320,13320,13320,13320,1
|
|
20241111,100600,67051130,13370,13340,13370,13340,37
|
|
20241111,100500,66556720,13340,13320,13680,13300,835
|
|
20241111,100400,55348760,13330,13330,13330,13330,0
|
|
20241111,100300,55348760,13330,13330,13330,13330,0
|
|
20241111,100200,55348760,13330,13330,13330,13330,0
|
|
20241111,100100,55348760,13330,13330,13330,13330,0
|
|
20241111,100000,55348760,13330,13330,13330,13330,0
|
|
20241111,095900,55348760,13330,13330,13330,13330,20
|
|
20241111,095800,55082160,13380,13380,13380,13380,0
|
|
20241111,095700,55082160,13380,13380,13380,13380,0
|
|
20241111,095600,55082160,13380,13380,13380,13380,0
|
|
20241111,095500,55082160,13380,13380,13380,13380,0
|
|
20241111,095400,55082160,13380,13380,13380,13380,0
|
|
20241111,095300,55082160,13380,13380,13380,13380,0
|
|
20241111,095200,55082160,13380,13380,13380,13380,30
|
|
20241111,095100,54680760,13380,13380,13380,13380,10
|
|
20241111,095000,54546960,13330,13330,13330,13330,0
|
|
20241111,094900,54546960,13330,13330,13330,13330,0
|
|
20241111,094800,54546960,13330,13330,13330,13330,0
|
|
20241111,094700,54546960,13330,13330,13330,13330,0
|
|
20241111,094600,54546960,13330,13330,13330,13330,0
|
|
20241111,094500,54546960,13330,13330,13330,13330,0
|
|
20241111,094400,54546960,13330,13330,13330,13330,34
|
|
20241111,094300,54093740,13400,13400,13400,13400,0
|
|
20241111,094200,54093740,13400,13400,13400,13400,0
|
|
20241111,094100,54093740,13400,13400,13400,13400,0
|
|
20241111,094000,54093740,13400,13400,13400,13400,0
|
|
20241111,093900,54093740,13400,13400,13400,13400,3
|
|
20241111,093800,54053540,13400,13400,13400,13400,0
|
|
20241111,093700,54053540,13400,13400,13400,13400,1
|
|
20241111,093600,54040140,13400,13400,13400,13400,0
|
|
20241111,093500,54040140,13400,13400,13400,13400,0
|
|
20241111,093400,54040140,13400,13400,13400,13400,0
|
|
20241111,093300,54040140,13400,13400,13400,13400,1
|
|
20241111,093200,54026740,13340,13340,13340,13340,500
|
|
20241111,093100,47356740,13390,13390,13390,13390,10
|
|
20241111,093000,47222840,13350,13400,13400,13350,26
|
|
20241111,092900,46875590,13400,13400,13400,13400,0
|
|
20241111,092800,46875590,13400,13400,13400,13400,39
|
|
20241111,092700,46352990,13380,13380,13380,13380,0
|
|
20241111,092600,46352990,13380,13380,13380,13380,0
|
|
20241111,092500,46352990,13380,13380,13380,13380,0
|
|
20241111,092400,46352990,13380,13380,13380,13380,1
|
|
20241111,092300,46339610,13380,13380,13380,13380,0
|
|
20241111,092200,46339610,13380,13380,13380,13380,2
|
|
20241111,092100,46312850,13350,13380,13380,13350,68
|
|
20241111,092000,45404300,13400,13370,13400,13370,133
|
|
20241111,091900,43623870,13400,13400,13400,13400,1
|
|
20241111,091800,43610470,13400,13400,13400,13400,11
|
|
20241111,091700,43463070,13550,13550,13550,13550,1
|
|
20241111,091600,43449520,13400,13400,13400,13380,11
|
|
20241111,091500,43302140,13400,13400,13400,13400,0
|
|
20241111,091400,43302140,13400,13400,13400,13400,9
|
|
20241111,091300,43181540,13380,13380,13380,13380,0
|
|
20241111,091200,43181540,13380,13400,13400,13380,34
|
|
20241111,091100,42726230,13380,13380,13380,13380,0
|
|
20241111,091000,42726230,13380,13400,13540,13370,152
|
|
20241111,090900,40692050,13720,13360,13730,13350,527
|
|
20241111,090800,33537280,13370,13370,13370,13370,6
|
|
20241111,090700,33457060,13370,13460,13460,13370,341
|
|
20241111,090600,28886970,13450,13450,13450,13450,0
|
|
20241111,090500,28886970,13450,13460,13460,13450,10
|
|
20241111,090400,28752380,13720,13710,13720,13710,22
|
|
20241111,090300,28450590,13720,13390,13720,13370,428
|
|
20241111,090200,22685470,13760,13380,13800,13200,1525
|
|
20241111,090100,1982790,13400,13400,13400,13400,1
|
|
20241111,090000,1969390,13390,13400,13400,13390,147
|