649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,194600,339336200,10480,10480,10480,10480,642
|
|
20241107,194500,339336200,10480,10480,10480,10480,0
|
|
20241107,194400,339336200,10480,10480,10480,10480,0
|
|
20241107,194300,339336200,10480,10480,10480,10480,0
|
|
20241107,194200,339336200,10480,10480,10480,10480,0
|
|
20241107,194100,339336200,10480,10480,10480,10480,0
|
|
20241107,194000,339336200,10480,10480,10480,10480,0
|
|
20241107,193900,339336200,10480,10480,10480,10480,0
|
|
20241107,193800,339336200,10480,10480,10480,10480,0
|
|
20241107,193700,339336200,10480,10480,10480,10480,0
|
|
20241107,193600,339336200,10480,10480,10480,10480,0
|
|
20241107,193500,339336200,10480,10480,10480,10480,0
|
|
20241107,193400,339336200,10480,10480,10480,10480,0
|
|
20241107,193300,339336200,10480,10480,10480,10480,0
|
|
20241107,193200,339336200,10480,10480,10480,10480,0
|
|
20241107,193100,339336200,10480,10480,10480,10480,0
|
|
20241107,193000,339336200,10480,10480,10480,10480,0
|
|
20241107,192900,339336200,10480,10480,10480,10480,0
|
|
20241107,192800,339336200,10480,10480,10480,10480,0
|
|
20241107,192700,339336200,10480,10480,10480,10480,0
|
|
20241107,192600,339336200,10480,10480,10480,10480,0
|
|
20241107,192500,339336200,10480,10480,10480,10480,0
|
|
20241107,192400,339336200,10480,10480,10480,10480,0
|
|
20241107,192300,339336200,10480,10480,10480,10480,0
|
|
20241107,192200,339336200,10480,10480,10480,10480,0
|
|
20241107,192100,339336200,10480,10480,10480,10480,0
|
|
20241107,192000,339336200,10480,10480,10480,10480,0
|
|
20241107,191900,339336200,10480,10480,10480,10480,0
|
|
20241107,191800,339336200,10480,10480,10480,10480,0
|
|
20241107,191700,339336200,10480,10480,10480,10480,0
|
|
20241107,191600,339336200,10480,10480,10480,10480,642
|
|
20241107,191500,339336200,10480,10480,10480,10480,0
|
|
20241107,191400,339336200,10480,10480,10480,10480,0
|
|
20241107,191300,339336200,10480,10480,10480,10480,0
|
|
20241107,191200,339336200,10480,10480,10480,10480,0
|
|
20241107,191100,339336200,10480,10480,10480,10480,0
|
|
20241107,191000,339336200,10480,10480,10480,10480,0
|
|
20241107,190900,339336200,10480,10480,10480,10480,0
|
|
20241107,190800,339336200,10480,10480,10480,10480,0
|
|
20241107,190700,339336200,10480,10480,10480,10480,0
|
|
20241107,190600,339336200,10480,10480,10480,10480,0
|
|
20241107,190500,339336200,10480,10480,10480,10480,0
|
|
20241107,190400,339336200,10480,10480,10480,10480,0
|
|
20241107,190300,339336200,10480,10480,10480,10480,0
|
|
20241107,190200,339336200,10480,10480,10480,10480,0
|
|
20241107,190100,339336200,10480,10480,10480,10480,0
|
|
20241107,190000,339336200,10480,10480,10480,10480,0
|
|
20241107,185900,339336200,10480,10480,10480,10480,0
|
|
20241107,185800,339336200,10480,10480,10480,10480,0
|
|
20241107,185700,339336200,10480,10480,10480,10480,0
|
|
20241107,185600,339336200,10480,10480,10480,10480,0
|
|
20241107,185500,339336200,10480,10480,10480,10480,0
|
|
20241107,185400,339336200,10480,10480,10480,10480,0
|
|
20241107,185300,339336200,10480,10480,10480,10480,0
|
|
20241107,185200,339336200,10480,10480,10480,10480,0
|
|
20241107,185100,339336200,10480,10480,10480,10480,0
|
|
20241107,185000,339336200,10480,10480,10480,10480,0
|
|
20241107,184900,339336200,10480,10480,10480,10480,0
|
|
20241107,184800,339336200,10480,10480,10480,10480,0
|
|
20241107,184700,339336200,10480,10480,10480,10480,0
|
|
20241107,184600,339336200,10480,10480,10480,10480,642
|
|
20241107,184500,339336200,10480,10480,10480,10480,0
|
|
20241107,184400,339336200,10480,10480,10480,10480,0
|
|
20241107,184300,339336200,10480,10480,10480,10480,0
|
|
20241107,184200,339336200,10480,10480,10480,10480,0
|
|
20241107,184100,339336200,10480,10480,10480,10480,0
|
|
20241107,184000,339336200,10480,10480,10480,10480,0
|
|
20241107,183900,339336200,10480,10480,10480,10480,0
|
|
20241107,183800,339336200,10480,10480,10480,10480,0
|
|
20241107,183700,339336200,10480,10480,10480,10480,0
|
|
20241107,183600,339336200,10480,10480,10480,10480,0
|
|
20241107,183500,339336200,10480,10480,10480,10480,0
|
|
20241107,183400,339336200,10480,10480,10480,10480,0
|
|
20241107,183300,339336200,10480,10480,10480,10480,0
|
|
20241107,183200,339336200,10480,10480,10480,10480,0
|
|
20241107,183100,339336200,10480,10480,10480,10480,0
|
|
20241107,183000,339336200,10480,10480,10480,10480,0
|
|
20241107,182900,339336200,10480,10480,10480,10480,0
|
|
20241107,182800,339336200,10480,10480,10480,10480,0
|
|
20241107,182700,339336200,10480,10480,10480,10480,0
|
|
20241107,182600,339336200,10480,10480,10480,10480,0
|
|
20241107,182500,339336200,10480,10480,10480,10480,0
|
|
20241107,182400,339336200,10480,10480,10480,10480,0
|
|
20241107,182300,339336200,10480,10480,10480,10480,0
|
|
20241107,182200,339336200,10480,10480,10480,10480,0
|
|
20241107,182100,339336200,10480,10480,10480,10480,0
|
|
20241107,182000,339336200,10480,10480,10480,10480,0
|
|
20241107,181900,339336200,10480,10480,10480,10480,0
|
|
20241107,181800,339336200,10480,10480,10480,10480,0
|
|
20241107,181700,339336200,10480,10480,10480,10480,0
|
|
20241107,181600,339336200,10480,10480,10480,10480,642
|
|
20241107,181500,339336200,10480,10480,10480,10480,0
|
|
20241107,181400,339336200,10480,10480,10480,10480,0
|
|
20241107,181300,339336200,10480,10480,10480,10480,0
|
|
20241107,181200,339336200,10480,10480,10480,10480,0
|
|
20241107,181100,339336200,10480,10480,10480,10480,0
|
|
20241107,181000,339336200,10480,10480,10480,10480,0
|
|
20241107,180900,339336200,10480,10480,10480,10480,0
|
|
20241107,180800,339336200,10480,10480,10480,10480,0
|
|
20241107,180700,339336200,10480,10480,10480,10480,0
|
|
20241107,180600,339336200,10480,10480,10480,10480,0
|
|
20241107,180500,339336200,10480,10480,10480,10480,0
|
|
20241107,180400,339336200,10480,10480,10480,10480,0
|
|
20241107,180300,339336200,10480,10480,10480,10480,0
|
|
20241107,180200,339336200,10480,10480,10480,10480,0
|
|
20241107,180100,339336200,10480,10480,10480,10480,0
|
|
20241107,180000,339336200,10480,10480,10480,10480,0
|
|
20241107,175900,339336200,10480,10480,10480,10480,0
|
|
20241107,175800,339336200,10480,10480,10480,10480,0
|
|
20241107,175700,339336200,10480,10480,10480,10480,0
|
|
20241107,175600,339336200,10480,10480,10480,10480,0
|
|
20241107,175500,339336200,10480,10480,10480,10480,0
|
|
20241107,175400,339336200,10480,10480,10480,10480,0
|
|
20241107,175300,339336200,10480,10480,10480,10480,0
|
|
20241107,175200,339336200,10480,10480,10480,10480,0
|
|
20241107,175100,339336200,10480,10480,10480,10480,0
|
|
20241107,175000,339336200,10480,10480,10480,10480,0
|
|
20241107,174900,339336200,10480,10480,10480,10480,0
|
|
20241107,174800,339336200,10480,10480,10480,10480,0
|
|
20241107,174700,339336200,10480,10480,10480,10480,0
|
|
20241107,174600,339336200,10480,10480,10480,10480,642
|
|
20241107,174500,339336200,10480,10480,10480,10480,0
|
|
20241107,174400,339336200,10480,10480,10480,10480,0
|
|
20241107,174300,339336200,10480,10480,10480,10480,0
|
|
20241107,174200,339336200,10480,10480,10480,10480,0
|
|
20241107,174100,339336200,10480,10480,10480,10480,0
|
|
20241107,174000,339336200,10480,10480,10480,10480,0
|
|
20241107,173900,339336200,10480,10480,10480,10480,0
|
|
20241107,173800,339336200,10480,10480,10480,10480,0
|
|
20241107,173700,339336200,10480,10480,10480,10480,0
|
|
20241107,173600,339336200,10480,10480,10480,10480,0
|
|
20241107,173500,339336200,10480,10480,10480,10480,0
|
|
20241107,173400,339336200,10480,10480,10480,10480,0
|
|
20241107,173300,339336200,10480,10480,10480,10480,0
|
|
20241107,173200,339336200,10480,10480,10480,10480,0
|
|
20241107,173100,339336200,10480,10480,10480,10480,0
|
|
20241107,173000,339336200,10480,10480,10480,10480,0
|
|
20241107,172900,339336200,10480,10480,10480,10480,0
|
|
20241107,172800,339336200,10480,10480,10480,10480,0
|
|
20241107,172700,339336200,10480,10480,10480,10480,0
|
|
20241107,172600,339336200,10480,10480,10480,10480,0
|
|
20241107,172500,339336200,10480,10480,10480,10480,0
|
|
20241107,172400,339336200,10480,10480,10480,10480,0
|
|
20241107,172300,339336200,10480,10480,10480,10480,0
|
|
20241107,172200,339336200,10480,10480,10480,10480,0
|
|
20241107,172100,339336200,10480,10480,10480,10480,0
|
|
20241107,172000,339336200,10480,10480,10480,10480,0
|
|
20241107,171900,339336200,10480,10480,10480,10480,0
|
|
20241107,171800,339336200,10480,10480,10480,10480,0
|
|
20241107,171700,339336200,10480,10480,10480,10480,0
|
|
20241107,171600,339336200,10480,10480,10480,10480,642
|
|
20241107,171500,339336200,10480,10480,10480,10480,0
|
|
20241107,171400,339336200,10480,10480,10480,10480,0
|
|
20241107,171300,339336200,10480,10480,10480,10480,0
|
|
20241107,171200,339336200,10480,10480,10480,10480,0
|
|
20241107,171100,339336200,10480,10480,10480,10480,0
|
|
20241107,171000,339336200,10480,10480,10480,10480,0
|
|
20241107,170900,339336200,10480,10480,10480,10480,0
|
|
20241107,170800,339336200,10480,10480,10480,10480,0
|
|
20241107,170700,339336200,10480,10480,10480,10480,0
|
|
20241107,170600,339336200,10480,10480,10480,10480,0
|
|
20241107,170500,339336200,10480,10480,10480,10480,0
|
|
20241107,170400,339336200,10480,10480,10480,10480,0
|
|
20241107,170300,339336200,10480,10480,10480,10480,0
|
|
20241107,170200,339336200,10480,10480,10480,10480,0
|
|
20241107,170100,339336200,10480,10480,10480,10480,0
|
|
20241107,170000,339336200,10480,10480,10480,10480,0
|
|
20241107,165900,339336200,10480,10480,10480,10480,0
|
|
20241107,165800,339336200,10480,10480,10480,10480,0
|
|
20241107,165700,339336200,10480,10480,10480,10480,0
|
|
20241107,165600,339336200,10480,10480,10480,10480,0
|
|
20241107,165500,339336200,10480,10480,10480,10480,0
|
|
20241107,165400,339336200,10480,10480,10480,10480,0
|
|
20241107,165300,339336200,10480,10480,10480,10480,0
|
|
20241107,165200,339336200,10480,10480,10480,10480,0
|
|
20241107,165100,339336200,10480,10480,10480,10480,0
|
|
20241107,165000,339336200,10480,10480,10480,10480,0
|
|
20241107,164900,339336200,10480,10480,10480,10480,0
|
|
20241107,164800,339336200,10480,10480,10480,10480,0
|
|
20241107,164700,339336200,10480,10480,10480,10480,0
|
|
20241107,164600,339336200,10480,10480,10480,10480,642
|
|
20241107,164500,339336200,10480,10480,10480,10480,0
|
|
20241107,164400,339336200,10480,10480,10480,10480,0
|
|
20241107,164300,339336200,10480,10480,10480,10480,0
|
|
20241107,164200,339336200,10480,10480,10480,10480,0
|
|
20241107,164100,339336200,10480,10480,10480,10480,0
|
|
20241107,164000,339336200,10480,10480,10480,10480,0
|
|
20241107,163900,339336200,10480,10480,10480,10480,0
|
|
20241107,163800,339336200,10480,10480,10480,10480,0
|
|
20241107,163700,339336200,10480,10480,10480,10480,0
|
|
20241107,163600,339336200,10480,10480,10480,10480,0
|
|
20241107,163500,339336200,10480,10480,10480,10480,0
|
|
20241107,163400,339336200,10480,10480,10480,10480,0
|
|
20241107,163300,339336200,10480,10480,10480,10480,0
|
|
20241107,163200,339336200,10480,10480,10480,10480,0
|
|
20241107,163100,339336200,10480,10480,10480,10480,0
|
|
20241107,163000,339336200,10480,10480,10480,10480,0
|
|
20241107,162900,339336200,10480,10480,10480,10480,0
|
|
20241107,162800,339336200,10480,10480,10480,10480,0
|
|
20241107,162700,339336200,10480,10480,10480,10480,0
|
|
20241107,162600,339336200,10480,10480,10480,10480,0
|
|
20241107,162500,339336200,10480,10480,10480,10480,0
|
|
20241107,162400,339336200,10480,10480,10480,10480,0
|
|
20241107,162300,339336200,10480,10480,10480,10480,0
|
|
20241107,162200,339336200,10480,10480,10480,10480,0
|
|
20241107,162100,339336200,10480,10480,10480,10480,0
|
|
20241107,162000,339336200,10480,10480,10480,10480,0
|
|
20241107,161900,339336200,10480,10480,10480,10480,0
|
|
20241107,161800,339336200,10480,10480,10480,10480,0
|
|
20241107,161700,339336200,10480,10480,10480,10480,0
|
|
20241107,161600,339336200,10480,10480,10480,10480,642
|
|
20241107,161500,339336200,10480,10480,10480,10480,0
|
|
20241107,161400,339336200,10480,10480,10480,10480,0
|
|
20241107,161300,339336200,10480,10480,10480,10480,0
|
|
20241107,161200,339336200,10480,10480,10480,10480,0
|
|
20241107,161100,339336200,10480,10480,10480,10480,0
|
|
20241107,161000,339336200,10480,10480,10480,10480,0
|
|
20241107,160900,339336200,10480,10480,10480,10480,0
|
|
20241107,160800,339336200,10480,10480,10480,10480,0
|
|
20241107,160700,339336200,10480,10480,10480,10480,0
|
|
20241107,160600,339336200,10480,10480,10480,10480,0
|
|
20241107,160500,339336200,10480,10480,10480,10480,0
|
|
20241107,160400,339336200,10480,10480,10480,10480,0
|
|
20241107,160300,339336200,10480,10480,10480,10480,0
|
|
20241107,160200,339336200,10480,10480,10480,10480,0
|
|
20241107,160100,339336200,10480,10480,10480,10480,0
|
|
20241107,160000,339336200,10480,10480,10480,10480,0
|
|
20241107,155900,339336200,10480,10480,10480,10480,0
|
|
20241107,155800,339336200,10480,10480,10480,10480,0
|
|
20241107,155700,339336200,10480,10480,10480,10480,0
|
|
20241107,155600,339336200,10480,10480,10480,10480,0
|
|
20241107,155500,339336200,10480,10480,10480,10480,0
|
|
20241107,155400,339336200,10480,10480,10480,10480,0
|
|
20241107,155300,339336200,10480,10480,10480,10480,0
|
|
20241107,155200,339336200,10480,10480,10480,10480,0
|
|
20241107,155100,339336200,10480,10480,10480,10480,0
|
|
20241107,155000,339336200,10480,10480,10480,10480,0
|
|
20241107,154900,339336200,10480,10480,10480,10480,0
|
|
20241107,154800,339336200,10480,10480,10480,10480,0
|
|
20241107,154700,339336200,10480,10480,10480,10480,0
|
|
20241107,154600,339336200,10480,10480,10480,10480,642
|
|
20241107,154500,339336200,10480,10480,10480,10480,0
|
|
20241107,154400,339336200,10480,10480,10480,10480,0
|
|
20241107,154300,339336200,10480,10480,10480,10480,0
|
|
20241107,154200,339336200,10480,10480,10480,10480,0
|
|
20241107,154100,339336200,10480,10480,10480,10480,0
|
|
20241107,154000,339336200,10480,10480,10480,10480,0
|
|
20241107,153900,339336200,10480,10480,10480,10480,0
|
|
20241107,153800,339336200,10480,10480,10480,10480,0
|
|
20241107,153700,339336200,10480,10480,10480,10480,0
|
|
20241107,153600,339336200,10480,10480,10480,10480,0
|
|
20241107,153500,339336200,10480,10480,10480,10480,0
|
|
20241107,153400,339336200,10480,10480,10480,10480,0
|
|
20241107,153300,339336200,10480,10480,10480,10480,0
|
|
20241107,153200,339336200,10480,10480,10480,10480,0
|
|
20241107,153100,339336200,10480,10480,10480,10480,0
|
|
20241107,153000,339336200,10480,10480,10480,10480,642
|
|
20241107,152900,332608040,10510,10510,10510,10510,0
|
|
20241107,152800,332608040,10510,10510,10510,10510,0
|
|
20241107,152700,332608040,10510,10510,10510,10510,0
|
|
20241107,152600,332608040,10510,10510,10510,10510,0
|
|
20241107,152500,332608040,10510,10510,10510,10510,0
|
|
20241107,152400,332608040,10510,10510,10510,10510,0
|
|
20241107,152300,332608040,10510,10510,10510,10510,0
|
|
20241107,152200,332608040,10510,10510,10510,10510,0
|
|
20241107,152100,332608040,10510,10510,10510,10510,0
|
|
20241107,152000,332608040,10510,10510,10510,10510,0
|
|
20241107,151900,332608040,10510,10510,10510,10490,74
|
|
20241107,151800,331831730,10510,10510,10510,10510,4
|
|
20241107,151700,331789690,10500,10500,10500,10500,0
|
|
20241107,151600,331789690,10500,10500,10520,10500,153
|
|
20241107,151500,330183070,10500,10500,10500,10500,2
|
|
20241107,151400,330162070,10500,10500,10500,10500,0
|
|
20241107,151300,330162070,10500,10500,10500,10500,0
|
|
20241107,151200,330162070,10500,10500,10500,10500,0
|
|
20241107,151100,330162070,10500,10500,10500,10500,5
|
|
20241107,151000,330109570,10490,10490,10490,10490,1
|
|
20241107,150900,330099080,10500,10500,10500,10500,5
|
|
20241107,150800,330046580,10500,10500,10500,10500,20
|
|
20241107,150700,329836580,10490,10490,10490,10490,0
|
|
20241107,150600,329836580,10490,10490,10490,10490,0
|
|
20241107,150500,329836580,10490,10490,10490,10490,0
|
|
20241107,150400,329836580,10490,10490,10490,10490,0
|
|
20241107,150300,329836580,10490,10490,10490,10490,21
|
|
20241107,150200,329616290,10500,10500,10500,10500,9
|
|
20241107,150100,329521790,10500,10500,10500,10500,0
|
|
20241107,150000,329521790,10500,10500,10510,10500,18
|
|
20241107,145900,329332730,10500,10500,10520,10500,15
|
|
20241107,145800,329175100,10490,10490,10490,10490,0
|
|
20241107,145700,329175100,10490,10490,10490,10490,0
|
|
20241107,145600,329175100,10490,10490,10490,10490,0
|
|
20241107,145500,329175100,10490,10490,10490,10490,0
|
|
20241107,145400,329175100,10490,10490,10490,10490,42
|
|
20241107,145300,328734520,10500,10500,10500,10500,55
|
|
20241107,145200,328157020,10500,10500,10500,10500,0
|
|
20241107,145100,328157020,10500,10490,10500,10490,4
|
|
20241107,145000,328115040,10490,10490,10490,10490,0
|
|
20241107,144900,328115040,10490,10490,10490,10490,0
|
|
20241107,144800,328115040,10490,10490,10490,10490,0
|
|
20241107,144700,328115040,10490,10490,10500,10490,7
|
|
20241107,144600,328041600,10490,10500,10520,10490,29
|
|
20241107,144500,327737220,10490,10490,10490,10490,160
|
|
20241107,144400,326058820,10480,10480,10480,10480,30
|
|
20241107,144300,325744420,10490,10480,10490,10480,189
|
|
20241107,144200,323763610,10480,10480,10480,10480,1
|
|
20241107,144100,323753130,10470,10470,10470,10470,8
|
|
20241107,144000,323669370,10480,10480,10480,10480,0
|
|
20241107,143900,323669370,10480,10480,10480,10480,178
|
|
20241107,143800,321803930,10490,10490,10490,10490,0
|
|
20241107,143700,321803930,10490,10490,10490,10490,0
|
|
20241107,143600,321803930,10490,10490,10490,10490,0
|
|
20241107,143500,321803930,10490,10490,10490,10490,0
|
|
20241107,143400,321803930,10490,10490,10490,10490,0
|
|
20241107,143300,321803930,10490,10490,10490,10490,0
|
|
20241107,143200,321803930,10490,10490,10490,10490,0
|
|
20241107,143100,321803930,10490,10490,10490,10490,160
|
|
20241107,143000,320125530,10490,10490,10490,10490,0
|
|
20241107,142900,320125530,10490,10490,10490,10490,0
|
|
20241107,142800,320125530,10490,10490,10490,10490,0
|
|
20241107,142700,320125530,10490,10490,10490,10490,0
|
|
20241107,142600,320125530,10490,10490,10490,10490,0
|
|
20241107,142500,320125530,10490,10490,10490,10490,0
|
|
20241107,142400,320125530,10490,10490,10490,10490,0
|
|
20241107,142300,320125530,10490,10480,10490,10480,2
|
|
20241107,142200,320104560,10490,10480,10490,10480,27
|
|
20241107,142100,319821590,10480,10480,10490,10480,12
|
|
20241107,142000,319695820,10490,10480,10490,10480,2
|
|
20241107,141900,319674850,10480,10480,10480,10480,20
|
|
20241107,141800,319465250,10480,10480,10490,10480,336
|
|
20241107,141700,315943600,10490,10490,10490,10490,0
|
|
20241107,141600,315943600,10490,10490,10490,10490,4
|
|
20241107,141500,315901640,10480,10480,10480,10480,300
|
|
20241107,141400,312757640,10490,10490,10490,10490,100
|
|
20241107,141300,311708640,10490,10490,10490,10490,104
|
|
20241107,141200,310617680,10500,10500,10500,10500,2
|
|
20241107,141100,310596680,10510,10510,10510,10510,100
|
|
20241107,141000,309545680,10500,10500,10500,10500,22
|
|
20241107,140900,309314680,10500,10500,10500,10500,3
|
|
20241107,140800,309283180,10510,10510,10510,10510,0
|
|
20241107,140700,309283180,10510,10510,10510,10510,6
|
|
20241107,140600,309220120,10510,10510,10510,10510,0
|
|
20241107,140500,309220120,10510,10510,10510,10510,0
|
|
20241107,140400,309220120,10510,10510,10510,10510,50
|
|
20241107,140300,308694620,10510,10500,10510,10500,2
|
|
20241107,140200,308673610,10510,10500,10510,10500,3
|
|
20241107,140100,308642090,10510,10510,10510,10510,0
|
|
20241107,140000,308642090,10510,10510,10510,10510,0
|
|
20241107,135900,308642090,10510,10510,10510,10510,1
|
|
20241107,135800,308631580,10500,10500,10500,10500,2
|
|
20241107,135700,308610580,10510,10510,10510,10510,0
|
|
20241107,135600,308610580,10510,10510,10510,10510,0
|
|
20241107,135500,308610580,10510,10510,10510,10510,0
|
|
20241107,135400,308610580,10510,10510,10510,10510,1
|
|
20241107,135300,308600070,10510,10490,10510,10490,49
|
|
20241107,135200,308085730,10490,10490,10490,10490,0
|
|
20241107,135100,308085730,10490,10490,10490,10490,0
|
|
20241107,135000,308085730,10490,10490,10490,10490,1
|
|
20241107,134900,308075240,10490,10490,10490,10490,0
|
|
20241107,134800,308075240,10490,10490,10490,10490,0
|
|
20241107,134700,308075240,10490,10490,10490,10490,0
|
|
20241107,134600,308075240,10490,10490,10490,10490,4
|
|
20241107,134500,308033280,10490,10490,10490,10490,0
|
|
20241107,134400,308033280,10490,10490,10490,10490,5
|
|
20241107,134300,307980830,10490,10490,10490,10490,0
|
|
20241107,134200,307980830,10490,10490,10490,10490,0
|
|
20241107,134100,307980830,10490,10490,10490,10490,0
|
|
20241107,134000,307980830,10490,10490,10490,10490,0
|
|
20241107,133900,307980830,10490,10490,10490,10490,1
|
|
20241107,133800,307970340,10500,10500,10500,10500,0
|
|
20241107,133700,307970340,10500,10500,10500,10500,0
|
|
20241107,133600,307970340,10500,10490,10500,10490,11
|
|
20241107,133500,307854850,10500,10500,10500,10500,0
|
|
20241107,133400,307854850,10500,10500,10500,10500,0
|
|
20241107,133300,307854850,10500,10490,10500,10490,101
|
|
20241107,133200,306795040,10480,10480,10480,10480,1
|
|
20241107,133100,306784560,10480,10480,10480,10480,0
|
|
20241107,133000,306784560,10480,10480,10480,10480,0
|
|
20241107,132900,306784560,10480,10480,10480,10480,0
|
|
20241107,132800,306784560,10480,10480,10480,10480,5
|
|
20241107,132700,306732160,10500,10500,10500,10500,0
|
|
20241107,132600,306732160,10500,10500,10500,10500,0
|
|
20241107,132500,306732160,10500,10500,10500,10500,0
|
|
20241107,132400,306732160,10500,10500,10500,10500,0
|
|
20241107,132300,306732160,10500,10490,10500,10490,2
|
|
20241107,132200,306711170,10500,10500,10500,10500,0
|
|
20241107,132100,306711170,10500,10500,10500,10500,0
|
|
20241107,132000,306711170,10500,10500,10500,10500,0
|
|
20241107,131900,306711170,10500,10500,10500,10490,115
|
|
20241107,131800,305504720,10490,10490,10490,10490,0
|
|
20241107,131700,305504720,10490,10490,10490,10490,0
|
|
20241107,131600,305504720,10490,10490,10490,10490,0
|
|
20241107,131500,305504720,10490,10490,10490,10490,0
|
|
20241107,131400,305504720,10490,10490,10490,10490,0
|
|
20241107,131300,305504720,10490,10490,10490,10490,1
|
|
20241107,131200,305494230,10490,10490,10490,10490,20
|
|
20241107,131100,305284430,10500,10500,10500,10500,0
|
|
20241107,131000,305284430,10500,10500,10500,10500,0
|
|
20241107,130900,305284430,10500,10500,10500,10500,0
|
|
20241107,130800,305284430,10500,10500,10500,10500,0
|
|
20241107,130700,305284430,10500,10500,10500,10500,96
|
|
20241107,130600,304276430,10510,10510,10510,10510,0
|
|
20241107,130500,304276430,10510,10510,10510,10510,0
|
|
20241107,130400,304276430,10510,10510,10510,10510,0
|
|
20241107,130300,304276430,10510,10510,10510,10510,0
|
|
20241107,130200,304276430,10510,10510,10510,10510,0
|
|
20241107,130100,304276430,10510,10500,10510,10500,100
|
|
20241107,130000,303226090,10500,10490,10500,10490,21
|
|
20241107,125900,303005600,10500,10490,10510,10490,202
|
|
20241107,125800,300882620,10500,10500,10500,10500,0
|
|
20241107,125700,300882620,10500,10500,10500,10500,0
|
|
20241107,125600,300882620,10500,10490,10510,10490,102
|
|
20241107,125500,299811340,10490,10490,10490,10490,0
|
|
20241107,125400,299811340,10490,10490,10500,10490,11
|
|
20241107,125300,299695930,10510,10510,10510,10510,0
|
|
20241107,125200,299695930,10510,10510,10510,10510,0
|
|
20241107,125100,299695930,10510,10490,10510,10490,100
|
|
20241107,125000,298646130,10490,10490,10490,10490,0
|
|
20241107,124900,298646130,10490,10490,10490,10490,0
|
|
20241107,124800,298646130,10490,10490,10490,10490,0
|
|
20241107,124700,298646130,10490,10490,10490,10490,75
|
|
20241107,124600,297859380,10490,10490,10490,10490,0
|
|
20241107,124500,297859380,10490,10500,10500,10490,34
|
|
20241107,124400,297502390,10510,10510,10510,10510,0
|
|
20241107,124300,297502390,10510,10510,10510,10510,0
|
|
20241107,124200,297502390,10510,10510,10510,10510,0
|
|
20241107,124100,297502390,10510,10510,10510,10510,100
|
|
20241107,124000,296451390,10510,10510,10510,10510,0
|
|
20241107,123900,296451390,10510,10510,10510,10510,0
|
|
20241107,123800,296451390,10510,10510,10510,10510,0
|
|
20241107,123700,296451390,10510,10510,10510,10510,0
|
|
20241107,123600,296451390,10510,10510,10510,10510,0
|
|
20241107,123500,296451390,10510,10510,10510,10510,0
|
|
20241107,123400,296451390,10510,10510,10510,10510,18
|
|
20241107,123300,296262210,10510,10510,10510,10510,0
|
|
20241107,123200,296262210,10510,10510,10510,10510,0
|
|
20241107,123100,296262210,10510,10500,10510,10500,4
|
|
20241107,123000,296220190,10520,10520,10520,10520,10
|
|
20241107,122900,296114990,10490,10490,10490,10490,0
|
|
20241107,122800,296114990,10490,10490,10490,10490,0
|
|
20241107,122700,296114990,10490,10510,10520,10490,201
|
|
20241107,122600,294004300,10510,10510,10510,10510,0
|
|
20241107,122500,294004300,10510,10500,10510,10500,6
|
|
20241107,122400,293941270,10510,10500,10510,10500,102
|
|
20241107,122300,292870260,10500,10500,10500,10500,0
|
|
20241107,122200,292870260,10500,10500,10500,10500,30
|
|
20241107,122100,292555260,10500,10500,10500,10500,0
|
|
20241107,122000,292555260,10500,10500,10500,10500,9
|
|
20241107,121900,292460760,10490,10490,10490,10490,0
|
|
20241107,121800,292460760,10490,10490,10490,10490,0
|
|
20241107,121700,292460760,10490,10490,10490,10490,0
|
|
20241107,121600,292460760,10490,10490,10490,10490,1
|
|
20241107,121500,292450270,10500,10500,10500,10500,0
|
|
20241107,121400,292450270,10500,10500,10500,10500,0
|
|
20241107,121300,292450270,10500,10500,10500,10500,0
|
|
20241107,121200,292450270,10500,10500,10500,10500,0
|
|
20241107,121100,292450270,10500,10500,10500,10500,0
|
|
20241107,121000,292450270,10500,10500,10500,10500,0
|
|
20241107,120900,292450270,10500,10500,10500,10500,0
|
|
20241107,120800,292450270,10500,10500,10500,10500,0
|
|
20241107,120700,292450270,10500,10500,10500,10500,0
|
|
20241107,120600,292450270,10500,10500,10500,10500,0
|
|
20241107,120500,292450270,10500,10500,10500,10500,0
|
|
20241107,120400,292450270,10500,10500,10500,10500,0
|
|
20241107,120300,292450270,10500,10490,10500,10490,14
|
|
20241107,120200,292303400,10480,10480,10480,10480,0
|
|
20241107,120100,292303400,10480,10480,10480,10480,3
|
|
20241107,120000,292271960,10470,10470,10470,10470,0
|
|
20241107,115900,292271960,10470,10470,10470,10470,17
|
|
20241107,115800,292093970,10480,10480,10480,10480,0
|
|
20241107,115700,292093970,10480,10470,10480,10470,3
|
|
20241107,115600,292062550,10450,10450,10450,10450,0
|
|
20241107,115500,292062550,10450,10450,10450,10450,0
|
|
20241107,115400,292062550,10450,10450,10450,10450,10
|
|
20241107,115300,291958050,10450,10450,10450,10450,0
|
|
20241107,115200,291958050,10450,10450,10450,10450,0
|
|
20241107,115100,291958050,10450,10450,10450,10450,1
|
|
20241107,115000,291947600,10450,10450,10450,10450,0
|
|
20241107,114900,291947600,10450,10450,10450,10450,1463
|
|
20241107,114800,276659250,10450,10450,10450,10450,191
|
|
20241107,114700,274663300,10460,10460,10460,10460,0
|
|
20241107,114600,274663300,10460,10480,10480,10460,2000
|
|
20241107,114500,253738860,10490,10490,10490,10490,1
|
|
20241107,114400,253728370,10490,10490,10490,10490,1
|
|
20241107,114300,253717880,10490,10470,10490,10470,56
|
|
20241107,114200,253131480,10480,10480,10480,10480,10
|
|
20241107,114100,253026680,10480,10480,10480,10480,100
|
|
20241107,114000,251978680,10480,10480,10480,10480,40
|
|
20241107,113900,251559480,10490,10490,10490,10490,0
|
|
20241107,113800,251559480,10490,10500,10500,10490,191
|
|
20241107,113700,249555790,10500,10500,10500,10500,0
|
|
20241107,113600,249555790,10500,10500,10500,10500,0
|
|
20241107,113500,249555790,10500,10500,10500,10500,0
|
|
20241107,113400,249555790,10500,10500,10500,10500,0
|
|
20241107,113300,249555790,10500,10500,10500,10500,50
|
|
20241107,113200,249030790,10500,10500,10500,10500,0
|
|
20241107,113100,249030790,10500,10500,10500,10500,0
|
|
20241107,113000,249030790,10500,10500,10500,10500,0
|
|
20241107,112900,249030790,10500,10500,10500,10500,1
|
|
20241107,112800,249020290,10500,10500,10500,10500,0
|
|
20241107,112700,249020290,10500,10500,10500,10500,0
|
|
20241107,112600,249020290,10500,10500,10500,10500,0
|
|
20241107,112500,249020290,10500,10500,10500,10500,0
|
|
20241107,112400,249020290,10500,10500,10500,10500,0
|
|
20241107,112300,249020290,10500,10500,10500,10500,0
|
|
20241107,112200,249020290,10500,10490,10510,10490,959
|
|
20241107,112100,238960350,10480,10480,10480,10480,151
|
|
20241107,112000,237377870,10480,10480,10480,10480,0
|
|
20241107,111900,237377870,10480,10480,10480,10480,0
|
|
20241107,111800,237377870,10480,10480,10480,10480,0
|
|
20241107,111700,237377870,10480,10480,10480,10480,0
|
|
20241107,111600,237377870,10480,10480,10480,10480,0
|
|
20241107,111500,237377870,10480,10480,10480,10480,0
|
|
20241107,111400,237377870,10480,10480,10480,10480,0
|
|
20241107,111300,237377870,10480,10480,10480,10480,0
|
|
20241107,111200,237377870,10480,10480,10490,10480,13
|
|
20241107,111100,237241540,10460,10460,10460,10460,0
|
|
20241107,111000,237241540,10460,10470,10470,10460,288
|
|
20241107,110900,234227570,10480,10480,10480,10480,522
|
|
20241107,110800,228757010,10470,10470,10470,10470,0
|
|
20241107,110700,228757010,10470,10470,10470,10470,37
|
|
20241107,110600,228369620,10470,10470,10470,10470,0
|
|
20241107,110500,228369620,10470,10470,10470,10470,20
|
|
20241107,110400,228160220,10460,10460,10460,10460,0
|
|
20241107,110300,228160220,10460,10470,10470,10460,772
|
|
20241107,110200,220081540,10470,10470,10470,10470,0
|
|
20241107,110100,220081540,10470,10470,10470,10470,0
|
|
20241107,110000,220081540,10470,10470,10470,10470,0
|
|
20241107,105900,220081540,10470,10480,10480,10470,53
|
|
20241107,105800,219526600,10480,10480,10480,10480,0
|
|
20241107,105700,219526600,10480,10480,10480,10480,0
|
|
20241107,105600,219526600,10480,10480,10480,10480,0
|
|
20241107,105500,219526600,10480,10480,10480,10480,0
|
|
20241107,105400,219526600,10480,10480,10480,10480,0
|
|
20241107,105300,219526600,10480,10480,10480,10480,100
|
|
20241107,105200,218478600,10480,10480,10480,10480,0
|
|
20241107,105100,218478600,10480,10480,10480,10480,0
|
|
20241107,105000,218478600,10480,10480,10480,10480,10
|
|
20241107,104900,218373800,10480,10480,10480,10480,0
|
|
20241107,104800,218373800,10480,10480,10480,10480,0
|
|
20241107,104700,218373800,10480,10480,10480,10480,1
|
|
20241107,104600,218363320,10490,10490,10490,10490,0
|
|
20241107,104500,218363320,10490,10490,10490,10490,0
|
|
20241107,104400,218363320,10490,10470,10490,10470,381
|
|
20241107,104300,214374180,10470,10470,10470,10470,80
|
|
20241107,104200,213536580,10470,10470,10470,10470,0
|
|
20241107,104100,213536580,10470,10470,10470,10470,0
|
|
20241107,104000,213536580,10470,10470,10470,10470,110
|
|
20241107,103900,212384880,10500,10470,10500,10470,101
|
|
20241107,103800,211327350,10490,10490,10490,10490,0
|
|
20241107,103700,211327350,10490,10490,10490,10490,0
|
|
20241107,103600,211327350,10490,10490,10490,10490,0
|
|
20241107,103500,211327350,10490,10480,10490,10480,2
|
|
20241107,103400,211306380,10490,10490,10490,10490,0
|
|
20241107,103300,211306380,10490,10490,10490,10490,1
|
|
20241107,103200,211295890,10500,10500,10500,10500,0
|
|
20241107,103100,211295890,10500,10520,10520,10480,22
|
|
20241107,103000,211065150,10490,10480,10520,10480,693
|
|
20241107,102900,203801850,10470,10470,10470,10470,0
|
|
20241107,102800,203801850,10470,10470,10470,10470,0
|
|
20241107,102700,203801850,10470,10480,10480,10470,237
|
|
20241107,102600,201318550,10490,10490,10490,10490,0
|
|
20241107,102500,201318550,10490,10500,10500,10490,692
|
|
20241107,102400,194053060,10530,10530,10530,10530,0
|
|
20241107,102300,194053060,10530,10500,10530,10500,125
|
|
20241107,102200,192736960,10500,10500,10500,10500,0
|
|
20241107,102100,192736960,10500,10500,10500,10500,4
|
|
20241107,102000,192694960,10500,10500,10500,10500,1
|
|
20241107,101900,192684460,10520,10490,10520,10490,10
|
|
20241107,101800,192579290,10490,10490,10490,10490,0
|
|
20241107,101700,192579290,10490,10490,10490,10490,0
|
|
20241107,101600,192579290,10490,10490,10490,10490,0
|
|
20241107,101500,192579290,10490,10490,10490,10490,0
|
|
20241107,101400,192579290,10490,10490,10490,10490,0
|
|
20241107,101300,192579290,10490,10490,10490,10490,101
|
|
20241107,101200,191519800,10490,10490,10490,10490,0
|
|
20241107,101100,191519800,10490,10490,10490,10490,0
|
|
20241107,101000,191519800,10490,10490,10490,10490,0
|
|
20241107,100900,191519800,10490,10490,10490,10490,0
|
|
20241107,100800,191519800,10490,10490,10490,10490,1
|
|
20241107,100700,191509310,10490,10490,10490,10490,0
|
|
20241107,100600,191509310,10490,10490,10490,10490,1
|
|
20241107,100500,191498820,10480,10480,10480,10480,50
|
|
20241107,100400,190974820,10480,10480,10480,10480,0
|
|
20241107,100300,190974820,10480,10470,10480,10470,65
|
|
20241107,100200,190293630,10470,10460,10470,10460,11
|
|
20241107,100100,190178560,10460,10460,10460,10460,5
|
|
20241107,100000,190126260,10440,10440,10440,10440,0
|
|
20241107,095900,190126260,10440,10440,10440,10440,0
|
|
20241107,095800,190126260,10440,10470,10470,10440,2883
|
|
20241107,095700,159997430,10490,10480,10540,10470,773
|
|
20241107,095600,151900060,10470,10470,10470,10470,33
|
|
20241107,095500,151554550,10470,10480,10480,10470,26
|
|
20241107,095400,151282320,10490,10490,10490,10490,0
|
|
20241107,095300,151282320,10490,10480,10490,10470,221
|
|
20241107,095200,148968410,10480,10480,10480,10480,100
|
|
20241107,095100,147920410,10480,10480,10480,10480,71
|
|
20241107,095000,147176330,10470,10480,10480,10470,138
|
|
20241107,094900,145731460,10470,10470,10470,10470,110
|
|
20241107,094800,144579760,10480,10480,10490,10480,89
|
|
20241107,094700,143647030,10480,10480,10490,10480,35
|
|
20241107,094600,143280210,10480,10480,10480,10480,1
|
|
20241107,094500,143269730,10470,10470,10470,10470,10
|
|
20241107,094400,143165030,10470,10480,10480,10470,500
|
|
20241107,094300,137927800,10490,10490,10490,10490,96
|
|
20241107,094200,136920760,10480,10480,10490,10480,351
|
|
20241107,094100,133242270,10480,10490,10490,10480,22
|
|
20241107,094000,133011590,10470,10470,10470,10470,20
|
|
20241107,093900,132802190,10470,10470,10470,10470,0
|
|
20241107,093800,132802190,10470,10470,10470,10470,0
|
|
20241107,093700,132802190,10470,10470,10470,10470,0
|
|
20241107,093600,132802190,10470,10470,10470,10470,0
|
|
20241107,093500,132802190,10470,10470,10470,10470,0
|
|
20241107,093400,132802190,10470,10470,10470,10470,0
|
|
20241107,093300,132802190,10470,10470,10470,10470,0
|
|
20241107,093200,132802190,10470,10480,10480,10470,234
|
|
20241107,093100,130351100,10480,10480,10480,10480,50
|
|
20241107,093000,129827100,10480,10480,10480,10480,194
|
|
20241107,092900,127793980,10470,10470,10470,10470,211
|
|
20241107,092800,125584810,10470,10470,10470,10470,479
|
|
20241107,092700,120569680,10470,10490,10490,10470,977
|
|
20241107,092600,110336890,10490,10490,10490,10490,0
|
|
20241107,092500,110336890,10490,10490,10490,10490,0
|
|
20241107,092400,110336890,10490,10500,10500,10490,101
|
|
20241107,092300,109277390,10480,10500,10500,10480,168
|
|
20241107,092200,107516070,10510,10500,10510,10500,2
|
|
20241107,092100,107495060,10520,10520,10520,10520,0
|
|
20241107,092000,107495060,10520,10500,10520,10500,2
|
|
20241107,091900,107474040,10530,10530,10530,10530,0
|
|
20241107,091800,107474040,10530,10530,10530,10530,0
|
|
20241107,091700,107474040,10530,10520,10530,10520,191
|
|
20241107,091600,105462820,10530,10530,10530,10530,0
|
|
20241107,091500,105462820,10530,10530,10530,10530,18
|
|
20241107,091400,105273280,10520,10520,10520,10520,500
|
|
20241107,091300,100013280,10510,10500,10510,10500,100
|
|
20241107,091200,98962780,10490,10490,10490,10490,38
|
|
20241107,091100,98564160,10490,10490,10490,10490,34
|
|
20241107,091000,98207500,10470,10470,10470,10470,0
|
|
20241107,090900,98207500,10470,10460,10470,10450,195
|
|
20241107,090800,96167670,10460,10460,10460,10460,45
|
|
20241107,090700,95696970,10450,10440,10450,10440,512
|
|
20241107,090600,90351570,10440,10430,10440,10430,37
|
|
20241107,090500,89965450,10420,10470,10480,10380,7415
|
|
20241107,090400,12599470,10440,10520,10520,10440,574
|
|
20241107,090300,6573820,10550,10550,10550,10550,0
|
|
20241107,090200,6573820,10550,10530,10550,10530,97
|
|
20241107,090100,5551740,10540,10560,10560,10540,487
|
|
20241107,090000,412230,10570,10570,10570,10570,39
|