649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,194600,512555610,10250,10250,10250,10250,2864
|
|
20241111,194500,512555610,10250,10250,10250,10250,0
|
|
20241111,194400,512555610,10250,10250,10250,10250,0
|
|
20241111,194300,512555610,10250,10250,10250,10250,0
|
|
20241111,194200,512555610,10250,10250,10250,10250,0
|
|
20241111,194100,512555610,10250,10250,10250,10250,0
|
|
20241111,194000,512555610,10250,10250,10250,10250,0
|
|
20241111,193900,512555610,10250,10250,10250,10250,0
|
|
20241111,193800,512555610,10250,10250,10250,10250,0
|
|
20241111,193700,512555610,10250,10250,10250,10250,0
|
|
20241111,193600,512555610,10250,10250,10250,10250,0
|
|
20241111,193500,512555610,10250,10250,10250,10250,0
|
|
20241111,193400,512555610,10250,10250,10250,10250,0
|
|
20241111,193300,512555610,10250,10250,10250,10250,0
|
|
20241111,193200,512555610,10250,10250,10250,10250,0
|
|
20241111,193100,512555610,10250,10250,10250,10250,0
|
|
20241111,193000,512555610,10250,10250,10250,10250,0
|
|
20241111,192900,512555610,10250,10250,10250,10250,0
|
|
20241111,192800,512555610,10250,10250,10250,10250,0
|
|
20241111,192700,512555610,10250,10250,10250,10250,0
|
|
20241111,192600,512555610,10250,10250,10250,10250,0
|
|
20241111,192500,512555610,10250,10250,10250,10250,0
|
|
20241111,192400,512555610,10250,10250,10250,10250,0
|
|
20241111,192300,512555610,10250,10250,10250,10250,0
|
|
20241111,192200,512555610,10250,10250,10250,10250,0
|
|
20241111,192100,512555610,10250,10250,10250,10250,0
|
|
20241111,192000,512555610,10250,10250,10250,10250,0
|
|
20241111,191900,512555610,10250,10250,10250,10250,0
|
|
20241111,191800,512555610,10250,10250,10250,10250,0
|
|
20241111,191700,512555610,10250,10250,10250,10250,0
|
|
20241111,191600,512555610,10250,10250,10250,10250,2864
|
|
20241111,191500,512555610,10250,10250,10250,10250,0
|
|
20241111,191400,512555610,10250,10250,10250,10250,0
|
|
20241111,191300,512555610,10250,10250,10250,10250,0
|
|
20241111,191200,512555610,10250,10250,10250,10250,0
|
|
20241111,191100,512555610,10250,10250,10250,10250,0
|
|
20241111,191000,512555610,10250,10250,10250,10250,0
|
|
20241111,190900,512555610,10250,10250,10250,10250,0
|
|
20241111,190800,512555610,10250,10250,10250,10250,0
|
|
20241111,190700,512555610,10250,10250,10250,10250,0
|
|
20241111,190600,512555610,10250,10250,10250,10250,0
|
|
20241111,190500,512555610,10250,10250,10250,10250,0
|
|
20241111,190400,512555610,10250,10250,10250,10250,0
|
|
20241111,190300,512555610,10250,10250,10250,10250,0
|
|
20241111,190200,512555610,10250,10250,10250,10250,0
|
|
20241111,190100,512555610,10250,10250,10250,10250,0
|
|
20241111,190000,512555610,10250,10250,10250,10250,0
|
|
20241111,185900,512555610,10250,10250,10250,10250,0
|
|
20241111,185800,512555610,10250,10250,10250,10250,0
|
|
20241111,185700,512555610,10250,10250,10250,10250,0
|
|
20241111,185600,512555610,10250,10250,10250,10250,0
|
|
20241111,185500,512555610,10250,10250,10250,10250,0
|
|
20241111,185400,512555610,10250,10250,10250,10250,0
|
|
20241111,185300,512555610,10250,10250,10250,10250,0
|
|
20241111,185200,512555610,10250,10250,10250,10250,0
|
|
20241111,185100,512555610,10250,10250,10250,10250,0
|
|
20241111,185000,512555610,10250,10250,10250,10250,0
|
|
20241111,184900,512555610,10250,10250,10250,10250,0
|
|
20241111,184800,512555610,10250,10250,10250,10250,0
|
|
20241111,184700,512555610,10250,10250,10250,10250,0
|
|
20241111,184600,512555610,10250,10250,10250,10250,2864
|
|
20241111,184500,512555610,10250,10250,10250,10250,0
|
|
20241111,184400,512555610,10250,10250,10250,10250,0
|
|
20241111,184300,512555610,10250,10250,10250,10250,0
|
|
20241111,184200,512555610,10250,10250,10250,10250,0
|
|
20241111,184100,512555610,10250,10250,10250,10250,0
|
|
20241111,184000,512555610,10250,10250,10250,10250,0
|
|
20241111,183900,512555610,10250,10250,10250,10250,0
|
|
20241111,183800,512555610,10250,10250,10250,10250,0
|
|
20241111,183700,512555610,10250,10250,10250,10250,0
|
|
20241111,183600,512555610,10250,10250,10250,10250,0
|
|
20241111,183500,512555610,10250,10250,10250,10250,0
|
|
20241111,183400,512555610,10250,10250,10250,10250,0
|
|
20241111,183300,512555610,10250,10250,10250,10250,0
|
|
20241111,183200,512555610,10250,10250,10250,10250,0
|
|
20241111,183100,512555610,10250,10250,10250,10250,0
|
|
20241111,183000,512555610,10250,10250,10250,10250,0
|
|
20241111,182900,512555610,10250,10250,10250,10250,0
|
|
20241111,182800,512555610,10250,10250,10250,10250,0
|
|
20241111,182700,512555610,10250,10250,10250,10250,0
|
|
20241111,182600,512555610,10250,10250,10250,10250,0
|
|
20241111,182500,512555610,10250,10250,10250,10250,0
|
|
20241111,182400,512555610,10250,10250,10250,10250,0
|
|
20241111,182300,512555610,10250,10250,10250,10250,0
|
|
20241111,182200,512555610,10250,10250,10250,10250,0
|
|
20241111,182100,512555610,10250,10250,10250,10250,0
|
|
20241111,182000,512555610,10250,10250,10250,10250,0
|
|
20241111,181900,512555610,10250,10250,10250,10250,0
|
|
20241111,181800,512555610,10250,10250,10250,10250,0
|
|
20241111,181700,512555610,10250,10250,10250,10250,0
|
|
20241111,181600,512555610,10250,10250,10250,10250,2864
|
|
20241111,181500,512555610,10250,10250,10250,10250,0
|
|
20241111,181400,512555610,10250,10250,10250,10250,0
|
|
20241111,181300,512555610,10250,10250,10250,10250,0
|
|
20241111,181200,512555610,10250,10250,10250,10250,0
|
|
20241111,181100,512555610,10250,10250,10250,10250,0
|
|
20241111,181000,512555610,10250,10250,10250,10250,0
|
|
20241111,180900,512555610,10250,10250,10250,10250,0
|
|
20241111,180800,512555610,10250,10250,10250,10250,0
|
|
20241111,180700,512555610,10250,10250,10250,10250,0
|
|
20241111,180600,512555610,10250,10250,10250,10250,0
|
|
20241111,180500,512555610,10250,10250,10250,10250,0
|
|
20241111,180400,512555610,10250,10250,10250,10250,0
|
|
20241111,180300,512555610,10250,10250,10250,10250,0
|
|
20241111,180200,512555610,10250,10250,10250,10250,0
|
|
20241111,180100,512555610,10250,10250,10250,10250,0
|
|
20241111,180000,512555610,10250,10250,10250,10250,0
|
|
20241111,175900,512555610,10250,10250,10250,10250,0
|
|
20241111,175800,512555610,10250,10250,10250,10250,0
|
|
20241111,175700,512555610,10250,10250,10250,10250,0
|
|
20241111,175600,512555610,10250,10250,10250,10250,0
|
|
20241111,175500,512555610,10250,10250,10250,10250,0
|
|
20241111,175400,512555610,10250,10250,10250,10250,0
|
|
20241111,175300,512555610,10250,10250,10250,10250,0
|
|
20241111,175200,512555610,10250,10250,10250,10250,0
|
|
20241111,175100,512555610,10250,10250,10250,10250,0
|
|
20241111,175000,512555610,10250,10250,10250,10250,0
|
|
20241111,174900,512555610,10250,10250,10250,10250,0
|
|
20241111,174800,512555610,10250,10250,10250,10250,0
|
|
20241111,174700,512555610,10250,10250,10250,10250,0
|
|
20241111,174600,512555610,10250,10250,10250,10250,2864
|
|
20241111,174500,512555610,10250,10250,10250,10250,0
|
|
20241111,174400,512555610,10250,10250,10250,10250,0
|
|
20241111,174300,512555610,10250,10250,10250,10250,0
|
|
20241111,174200,512555610,10250,10250,10250,10250,0
|
|
20241111,174100,512555610,10250,10250,10250,10250,0
|
|
20241111,174000,512555610,10250,10250,10250,10250,0
|
|
20241111,173900,512555610,10250,10250,10250,10250,0
|
|
20241111,173800,512555610,10250,10250,10250,10250,0
|
|
20241111,173700,512555610,10250,10250,10250,10250,0
|
|
20241111,173600,512555610,10250,10250,10250,10250,0
|
|
20241111,173500,512555610,10250,10250,10250,10250,0
|
|
20241111,173400,512555610,10250,10250,10250,10250,0
|
|
20241111,173300,512555610,10250,10250,10250,10250,0
|
|
20241111,173200,512555610,10250,10250,10250,10250,0
|
|
20241111,173100,512555610,10250,10250,10250,10250,0
|
|
20241111,173000,512555610,10250,10250,10250,10250,0
|
|
20241111,172900,512555610,10250,10250,10250,10250,0
|
|
20241111,172800,512555610,10250,10250,10250,10250,0
|
|
20241111,172700,512555610,10250,10250,10250,10250,0
|
|
20241111,172600,512555610,10250,10250,10250,10250,0
|
|
20241111,172500,512555610,10250,10250,10250,10250,0
|
|
20241111,172400,512555610,10250,10250,10250,10250,0
|
|
20241111,172300,512555610,10250,10250,10250,10250,0
|
|
20241111,172200,512555610,10250,10250,10250,10250,0
|
|
20241111,172100,512555610,10250,10250,10250,10250,0
|
|
20241111,172000,512555610,10250,10250,10250,10250,0
|
|
20241111,171900,512555610,10250,10250,10250,10250,0
|
|
20241111,171800,512555610,10250,10250,10250,10250,0
|
|
20241111,171700,512555610,10250,10250,10250,10250,0
|
|
20241111,171600,512555610,10250,10250,10250,10250,2864
|
|
20241111,171500,512555610,10250,10250,10250,10250,0
|
|
20241111,171400,512555610,10250,10250,10250,10250,0
|
|
20241111,171300,512555610,10250,10250,10250,10250,0
|
|
20241111,171200,512555610,10250,10250,10250,10250,0
|
|
20241111,171100,512555610,10250,10250,10250,10250,0
|
|
20241111,171000,512555610,10250,10250,10250,10250,0
|
|
20241111,170900,512555610,10250,10250,10250,10250,0
|
|
20241111,170800,512555610,10250,10250,10250,10250,0
|
|
20241111,170700,512555610,10250,10250,10250,10250,0
|
|
20241111,170600,512555610,10250,10250,10250,10250,0
|
|
20241111,170500,512555610,10250,10250,10250,10250,0
|
|
20241111,170400,512555610,10250,10250,10250,10250,0
|
|
20241111,170300,512555610,10250,10250,10250,10250,0
|
|
20241111,170200,512555610,10250,10250,10250,10250,0
|
|
20241111,170100,512555610,10250,10250,10250,10250,0
|
|
20241111,170000,512555610,10250,10250,10250,10250,0
|
|
20241111,165900,512555610,10250,10250,10250,10250,0
|
|
20241111,165800,512555610,10250,10250,10250,10250,0
|
|
20241111,165700,512555610,10250,10250,10250,10250,0
|
|
20241111,165600,512555610,10250,10250,10250,10250,0
|
|
20241111,165500,512555610,10250,10250,10250,10250,0
|
|
20241111,165400,512555610,10250,10250,10250,10250,0
|
|
20241111,165300,512555610,10250,10250,10250,10250,0
|
|
20241111,165200,512555610,10250,10250,10250,10250,0
|
|
20241111,165100,512555610,10250,10250,10250,10250,0
|
|
20241111,165000,512555610,10250,10250,10250,10250,0
|
|
20241111,164900,512555610,10250,10250,10250,10250,0
|
|
20241111,164800,512555610,10250,10250,10250,10250,0
|
|
20241111,164700,512555610,10250,10250,10250,10250,0
|
|
20241111,164600,512555610,10250,10250,10250,10250,2864
|
|
20241111,164500,512555610,10250,10250,10250,10250,0
|
|
20241111,164400,512555610,10250,10250,10250,10250,0
|
|
20241111,164300,512555610,10250,10250,10250,10250,0
|
|
20241111,164200,512555610,10250,10250,10250,10250,0
|
|
20241111,164100,512555610,10250,10250,10250,10250,0
|
|
20241111,164000,512555610,10250,10250,10250,10250,0
|
|
20241111,163900,512555610,10250,10250,10250,10250,0
|
|
20241111,163800,512555610,10250,10250,10250,10250,0
|
|
20241111,163700,512555610,10250,10250,10250,10250,0
|
|
20241111,163600,512555610,10250,10250,10250,10250,0
|
|
20241111,163500,512555610,10250,10250,10250,10250,0
|
|
20241111,163400,512555610,10250,10250,10250,10250,0
|
|
20241111,163300,512555610,10250,10250,10250,10250,0
|
|
20241111,163200,512555610,10250,10250,10250,10250,0
|
|
20241111,163100,512555610,10250,10250,10250,10250,0
|
|
20241111,163000,512555610,10250,10250,10250,10250,0
|
|
20241111,162900,512555610,10250,10250,10250,10250,0
|
|
20241111,162800,512555610,10250,10250,10250,10250,0
|
|
20241111,162700,512555610,10250,10250,10250,10250,0
|
|
20241111,162600,512555610,10250,10250,10250,10250,0
|
|
20241111,162500,512555610,10250,10250,10250,10250,0
|
|
20241111,162400,512555610,10250,10250,10250,10250,0
|
|
20241111,162300,512555610,10250,10250,10250,10250,0
|
|
20241111,162200,512555610,10250,10250,10250,10250,0
|
|
20241111,162100,512555610,10250,10250,10250,10250,0
|
|
20241111,162000,512555610,10250,10250,10250,10250,0
|
|
20241111,161900,512555610,10250,10250,10250,10250,0
|
|
20241111,161800,512555610,10250,10250,10250,10250,0
|
|
20241111,161700,512555610,10250,10250,10250,10250,0
|
|
20241111,161600,512555610,10250,10250,10250,10250,2864
|
|
20241111,161500,512555610,10250,10250,10250,10250,0
|
|
20241111,161400,512555610,10250,10250,10250,10250,0
|
|
20241111,161300,512555610,10250,10250,10250,10250,0
|
|
20241111,161200,512555610,10250,10250,10250,10250,0
|
|
20241111,161100,512555610,10250,10250,10250,10250,0
|
|
20241111,161000,512555610,10250,10250,10250,10250,0
|
|
20241111,160900,512555610,10250,10250,10250,10250,0
|
|
20241111,160800,512555610,10250,10250,10250,10250,0
|
|
20241111,160700,512555610,10250,10250,10250,10250,0
|
|
20241111,160600,512555610,10250,10250,10250,10250,0
|
|
20241111,160500,512555610,10250,10250,10250,10250,0
|
|
20241111,160400,512555610,10250,10250,10250,10250,0
|
|
20241111,160300,512555610,10250,10250,10250,10250,0
|
|
20241111,160200,512555610,10250,10250,10250,10250,0
|
|
20241111,160100,512555610,10250,10250,10250,10250,0
|
|
20241111,160000,512555610,10250,10250,10250,10250,0
|
|
20241111,155900,512555610,10250,10250,10250,10250,0
|
|
20241111,155800,512555610,10250,10250,10250,10250,0
|
|
20241111,155700,512555610,10250,10250,10250,10250,0
|
|
20241111,155600,512555610,10250,10250,10250,10250,0
|
|
20241111,155500,512555610,10250,10250,10250,10250,0
|
|
20241111,155400,512555610,10250,10250,10250,10250,0
|
|
20241111,155300,512555610,10250,10250,10250,10250,0
|
|
20241111,155200,512555610,10250,10250,10250,10250,0
|
|
20241111,155100,512555610,10250,10250,10250,10250,0
|
|
20241111,155000,512555610,10250,10250,10250,10250,0
|
|
20241111,154900,512555610,10250,10250,10250,10250,0
|
|
20241111,154800,512555610,10250,10250,10250,10250,0
|
|
20241111,154700,512555610,10250,10250,10250,10250,0
|
|
20241111,154600,512555610,10250,10250,10250,10250,2864
|
|
20241111,154500,512555610,10250,10250,10250,10250,0
|
|
20241111,154400,512555610,10250,10250,10250,10250,0
|
|
20241111,154300,512555610,10250,10250,10250,10250,0
|
|
20241111,154200,512555610,10250,10250,10250,10250,0
|
|
20241111,154100,512555610,10250,10250,10250,10250,0
|
|
20241111,154000,512555610,10250,10250,10250,10250,0
|
|
20241111,153900,512555610,10250,10250,10250,10250,0
|
|
20241111,153800,512555610,10250,10250,10250,10250,0
|
|
20241111,153700,512555610,10250,10250,10250,10250,0
|
|
20241111,153600,512555610,10250,10250,10250,10250,0
|
|
20241111,153500,512555610,10250,10250,10250,10250,0
|
|
20241111,153400,512555610,10250,10250,10250,10250,0
|
|
20241111,153300,512555610,10250,10250,10250,10250,0
|
|
20241111,153200,512555610,10250,10250,10250,10250,0
|
|
20241111,153100,512555610,10250,10250,10250,10250,0
|
|
20241111,153000,512555610,10250,10250,10250,10250,2864
|
|
20241111,152900,483199610,10260,10260,10260,10260,0
|
|
20241111,152800,483199610,10260,10260,10260,10260,0
|
|
20241111,152700,483199610,10260,10260,10260,10260,0
|
|
20241111,152600,483199610,10260,10260,10260,10260,0
|
|
20241111,152500,483199610,10260,10260,10260,10260,0
|
|
20241111,152400,483199610,10260,10260,10260,10260,0
|
|
20241111,152300,483199610,10260,10260,10260,10260,0
|
|
20241111,152200,483199610,10260,10260,10260,10260,0
|
|
20241111,152100,483199610,10260,10260,10260,10260,0
|
|
20241111,152000,483199610,10260,10260,10260,10260,0
|
|
20241111,151900,483199610,10260,10260,10260,10260,21
|
|
20241111,151800,482984150,10260,10270,10270,10260,214
|
|
20241111,151700,480787320,10280,10280,10280,10280,0
|
|
20241111,151600,480787320,10280,10280,10280,10280,97
|
|
20241111,151500,479790160,10280,10280,10280,10280,0
|
|
20241111,151400,479790160,10280,10280,10280,10280,0
|
|
20241111,151300,479790160,10280,10280,10280,10280,3
|
|
20241111,151200,479759320,10280,10280,10280,10280,0
|
|
20241111,151100,479759320,10280,10280,10280,10280,10
|
|
20241111,151000,479656520,10270,10270,10270,10270,1
|
|
20241111,150900,479646250,10280,10280,10280,10280,2
|
|
20241111,150800,479625690,10280,10280,10280,10280,0
|
|
20241111,150700,479625690,10280,10280,10280,10280,501
|
|
20241111,150600,474475410,10270,10270,10270,10270,0
|
|
20241111,150500,474475410,10270,10270,10270,10270,0
|
|
20241111,150400,474475410,10270,10270,10270,10270,0
|
|
20241111,150300,474475410,10270,10270,10270,10270,1
|
|
20241111,150200,474465140,10270,10270,10270,10270,494
|
|
20241111,150100,469391760,10270,10270,10270,10270,0
|
|
20241111,150000,469391760,10270,10270,10270,10270,2
|
|
20241111,145900,469371220,10250,10260,10260,10250,6
|
|
20241111,145800,469309670,10260,10260,10260,10260,55
|
|
20241111,145700,468745370,10260,10260,10260,10260,40
|
|
20241111,145600,468334970,10260,10260,10260,10260,0
|
|
20241111,145500,468334970,10260,10260,10260,10260,0
|
|
20241111,145400,468334970,10260,10260,10260,10260,0
|
|
20241111,145300,468334970,10260,10260,10260,10260,0
|
|
20241111,145200,468334970,10260,10260,10260,10260,0
|
|
20241111,145100,468334970,10260,10270,10270,10260,10
|
|
20241111,145000,468232360,10270,10260,10270,10260,87
|
|
20241111,144900,467339320,10260,10260,10260,10260,0
|
|
20241111,144800,467339320,10260,10260,10260,10260,283
|
|
20241111,144700,464435740,10270,10270,10270,10270,0
|
|
20241111,144600,464435740,10270,10270,10270,10270,9
|
|
20241111,144500,464343310,10270,10270,10270,10270,0
|
|
20241111,144400,464343310,10270,10260,10270,10260,377
|
|
20241111,144300,460475200,10270,10270,10270,10270,10
|
|
20241111,144200,460372500,10260,10260,10270,10260,121
|
|
20241111,144100,459130940,10270,10270,10270,10270,0
|
|
20241111,144000,459130940,10270,10270,10270,10270,22
|
|
20241111,143900,458905000,10260,10270,10270,10260,155
|
|
20241111,143800,457314520,10270,10270,10270,10270,0
|
|
20241111,143700,457314520,10270,10270,10270,10270,0
|
|
20241111,143600,457314520,10270,10270,10270,10270,0
|
|
20241111,143500,457314520,10270,10270,10270,10270,11
|
|
20241111,143400,457201550,10280,10280,10280,10280,0
|
|
20241111,143300,457201550,10280,10280,10280,10280,3
|
|
20241111,143200,457170710,10270,10270,10270,10270,0
|
|
20241111,143100,457170710,10270,10270,10270,10270,1000
|
|
20241111,143000,446900710,10270,10270,10270,10270,0
|
|
20241111,142900,446900710,10270,10270,10270,10270,0
|
|
20241111,142800,446900710,10270,10270,10270,10270,0
|
|
20241111,142700,446900710,10270,10270,10270,10270,0
|
|
20241111,142600,446900710,10270,10280,10280,10270,500
|
|
20241111,142500,441762610,10290,10290,10290,10290,0
|
|
20241111,142400,441762610,10290,10290,10290,10290,0
|
|
20241111,142300,441762610,10290,10290,10290,10290,1
|
|
20241111,142200,441752320,10290,10290,10290,10290,0
|
|
20241111,142100,441752320,10290,10290,10290,10290,0
|
|
20241111,142000,441752320,10290,10290,10290,10290,0
|
|
20241111,141900,441752320,10290,10290,10290,10290,0
|
|
20241111,141800,441752320,10290,10290,10290,10290,2
|
|
20241111,141700,441731740,10290,10290,10290,10290,2
|
|
20241111,141600,441711160,10290,10290,10290,10290,3
|
|
20241111,141500,441680290,10290,10290,10290,10290,0
|
|
20241111,141400,441680290,10290,10290,10290,10290,0
|
|
20241111,141300,441680290,10290,10290,10290,10290,0
|
|
20241111,141200,441680290,10290,10290,10290,10290,0
|
|
20241111,141100,441680290,10290,10290,10290,10290,0
|
|
20241111,141000,441680290,10290,10290,10290,10290,0
|
|
20241111,140900,441680290,10290,10290,10290,10290,0
|
|
20241111,140800,441680290,10290,10290,10290,10290,0
|
|
20241111,140700,441680290,10290,10280,10290,10280,14
|
|
20241111,140600,441536360,10280,10280,10280,10280,147
|
|
20241111,140500,440025200,10280,10280,10280,10280,0
|
|
20241111,140400,440025200,10280,10280,10280,10280,0
|
|
20241111,140300,440025200,10280,10280,10280,10280,0
|
|
20241111,140200,440025200,10280,10280,10280,10280,0
|
|
20241111,140100,440025200,10280,10280,10280,10280,0
|
|
20241111,140000,440025200,10280,10280,10280,10280,0
|
|
20241111,135900,440025200,10280,10280,10280,10280,7
|
|
20241111,135800,439953240,10270,10270,10270,10270,1
|
|
20241111,135700,439942970,10270,10270,10270,10270,0
|
|
20241111,135600,439942970,10270,10270,10270,10270,21
|
|
20241111,135500,439727300,10270,10270,10270,10270,15
|
|
20241111,135400,439573250,10270,10270,10270,10270,31
|
|
20241111,135300,439254880,10270,10270,10270,10270,10
|
|
20241111,135200,439152180,10270,10270,10270,10270,0
|
|
20241111,135100,439152180,10270,10260,10270,10260,27
|
|
20241111,135000,438874950,10270,10270,10270,10270,0
|
|
20241111,134900,438874950,10270,10270,10270,10270,3
|
|
20241111,134800,438844140,10270,10270,10270,10270,0
|
|
20241111,134700,438844140,10270,10270,10270,10270,18
|
|
20241111,134600,438659280,10270,10270,10270,10270,100
|
|
20241111,134500,437632280,10270,10270,10270,10270,0
|
|
20241111,134400,437632280,10270,10270,10270,10270,0
|
|
20241111,134300,437632280,10270,10270,10270,10270,0
|
|
20241111,134200,437632280,10270,10270,10270,10270,13
|
|
20241111,134100,437498770,10280,10280,10280,10280,0
|
|
20241111,134000,437498770,10280,10280,10280,10280,182
|
|
20241111,133900,435627810,10290,10290,10290,10290,1
|
|
20241111,133800,435617520,10280,10280,10280,10280,0
|
|
20241111,133700,435617520,10280,10290,10290,10280,14
|
|
20241111,133600,435473590,10300,10300,10300,10300,0
|
|
20241111,133500,435473590,10300,10300,10300,10300,0
|
|
20241111,133400,435473590,10300,10300,10300,10300,0
|
|
20241111,133300,435473590,10300,10290,10300,10290,13
|
|
20241111,133200,435339810,10280,10280,10280,10280,145
|
|
20241111,133100,433849210,10270,10270,10270,10270,0
|
|
20241111,133000,433849210,10270,10270,10270,10270,0
|
|
20241111,132900,433849210,10270,10270,10270,10270,280
|
|
20241111,132800,430973610,10260,10260,10260,10260,0
|
|
20241111,132700,430973610,10260,10260,10260,10260,0
|
|
20241111,132600,430973610,10260,10260,10260,10260,0
|
|
20241111,132500,430973610,10260,10270,10270,10260,510
|
|
20241111,132400,425740910,10270,10270,10270,10270,0
|
|
20241111,132300,425740910,10270,10270,10270,10270,0
|
|
20241111,132200,425740910,10270,10270,10270,10270,0
|
|
20241111,132100,425740910,10270,10270,10270,10270,1516
|
|
20241111,132000,410171590,10270,10270,10270,10270,293
|
|
20241111,131900,407162480,10270,10270,10270,10270,0
|
|
20241111,131800,407162480,10270,10270,10270,10270,0
|
|
20241111,131700,407162480,10270,10270,10270,10270,0
|
|
20241111,131600,407162480,10270,10270,10270,10270,347
|
|
20241111,131500,403598790,10280,10280,10280,10280,0
|
|
20241111,131400,403598790,10280,10280,10280,10280,167
|
|
20241111,131300,401882030,10280,10290,10290,10280,115
|
|
20241111,131200,400699680,10290,10290,10290,10290,25
|
|
20241111,131100,400442430,10290,10290,10290,10290,1
|
|
20241111,131000,400432140,10280,10280,10280,10280,0
|
|
20241111,130900,400432140,10280,10280,10280,10280,0
|
|
20241111,130800,400432140,10280,10280,10280,10280,0
|
|
20241111,130700,400432140,10280,10280,10280,10280,1
|
|
20241111,130600,400421860,10280,10280,10280,10280,0
|
|
20241111,130500,400421860,10280,10280,10280,10280,0
|
|
20241111,130400,400421860,10280,10280,10280,10280,1
|
|
20241111,130300,400411580,10290,10290,10290,10290,1
|
|
20241111,130200,400401290,10290,10290,10290,10290,0
|
|
20241111,130100,400401290,10290,10290,10290,10290,20
|
|
20241111,130000,400195490,10280,10280,10280,10280,8
|
|
20241111,125900,400113250,10280,10280,10280,10280,10
|
|
20241111,125800,400010450,10280,10280,10280,10280,0
|
|
20241111,125700,400010450,10280,10280,10280,10280,0
|
|
20241111,125600,400010450,10280,10280,10280,10280,0
|
|
20241111,125500,400010450,10280,10280,10280,10280,96
|
|
20241111,125400,399023570,10290,10290,10290,10290,0
|
|
20241111,125300,399023570,10290,10290,10290,10290,0
|
|
20241111,125200,399023570,10290,10290,10290,10290,0
|
|
20241111,125100,399023570,10290,10290,10290,10290,0
|
|
20241111,125000,399023570,10290,10290,10290,10290,0
|
|
20241111,124900,399023570,10290,10290,10290,10290,0
|
|
20241111,124800,399023570,10290,10290,10290,10290,151
|
|
20241111,124700,397469780,10280,10280,10280,10280,0
|
|
20241111,124600,397469780,10280,10280,10280,10280,1
|
|
20241111,124500,397459500,10280,10280,10280,10280,0
|
|
20241111,124400,397459500,10280,10280,10280,10280,375
|
|
20241111,124300,393604500,10270,10270,10270,10270,0
|
|
20241111,124200,393604500,10270,10270,10270,10270,2
|
|
20241111,124100,393583960,10270,10270,10270,10270,5
|
|
20241111,124000,393532610,10270,10270,10270,10270,0
|
|
20241111,123900,393532610,10270,10270,10270,10270,1
|
|
20241111,123800,393522340,10270,10260,10270,10260,30
|
|
20241111,123700,393214340,10270,10270,10270,10270,0
|
|
20241111,123600,393214340,10270,10270,10270,10270,0
|
|
20241111,123500,393214340,10270,10270,10270,10270,0
|
|
20241111,123400,393214340,10270,10270,10270,10270,0
|
|
20241111,123300,393214340,10270,10260,10270,10260,33
|
|
20241111,123200,392875720,10270,10270,10270,10270,5
|
|
20241111,123100,392824370,10270,10270,10270,10270,0
|
|
20241111,123000,392824370,10270,10270,10280,10270,120
|
|
20241111,122900,391591960,10260,10260,10260,10260,0
|
|
20241111,122800,391591960,10260,10260,10260,10260,0
|
|
20241111,122700,391591960,10260,10260,10260,10260,0
|
|
20241111,122600,391591960,10260,10260,10260,10260,1
|
|
20241111,122500,391581700,10270,10270,10270,10270,0
|
|
20241111,122400,391581700,10270,10260,10270,10260,7
|
|
20241111,122300,391509850,10250,10270,10270,10250,11
|
|
20241111,122200,391397060,10270,10270,10270,10270,0
|
|
20241111,122100,391397060,10270,10280,10280,10260,9
|
|
20241111,122000,391304600,10270,10250,10270,10250,208
|
|
20241111,121900,389168650,10270,10270,10270,10240,3911
|
|
20241111,121800,349072950,10280,10280,10280,10280,0
|
|
20241111,121700,349072950,10280,10280,10280,10280,0
|
|
20241111,121600,349072950,10280,10280,10280,10280,0
|
|
20241111,121500,349072950,10280,10280,10280,10280,0
|
|
20241111,121400,349072950,10280,10280,10280,10280,50
|
|
20241111,121300,348558950,10270,10270,10270,10270,500
|
|
20241111,121200,343423950,10290,10290,10290,10290,0
|
|
20241111,121100,343423950,10290,10280,10290,10280,214
|
|
20241111,121000,341222870,10270,10270,10270,10270,86
|
|
20241111,120900,340339650,10280,10280,10280,10280,50
|
|
20241111,120800,339825650,10280,10280,10280,10280,0
|
|
20241111,120700,339825650,10280,10280,10280,10280,0
|
|
20241111,120600,339825650,10280,10280,10280,10280,10
|
|
20241111,120500,339722850,10280,10280,10280,10280,0
|
|
20241111,120400,339722850,10280,10280,10280,10280,0
|
|
20241111,120300,339722850,10280,10280,10300,10270,1001
|
|
20241111,120200,329430840,10280,10280,10280,10280,0
|
|
20241111,120100,329430840,10280,10290,10290,10280,190
|
|
20241111,120000,327477620,10310,10310,10310,10310,0
|
|
20241111,115900,327477620,10310,10310,10310,10310,0
|
|
20241111,115800,327477620,10310,10310,10310,10310,1
|
|
20241111,115700,327467310,10290,10300,10300,10290,98
|
|
20241111,115600,326458240,10300,10300,10300,10300,0
|
|
20241111,115500,326458240,10300,10300,10300,10300,1
|
|
20241111,115400,326447940,10290,10290,10290,10290,1
|
|
20241111,115300,326437650,10310,10300,10310,10300,508
|
|
20241111,115200,321202510,10290,10290,10290,10290,0
|
|
20241111,115100,321202510,10290,10290,10290,10290,0
|
|
20241111,115000,321202510,10290,10290,10290,10290,0
|
|
20241111,114900,321202510,10290,10290,10290,10290,0
|
|
20241111,114800,321202510,10290,10290,10290,10290,200
|
|
20241111,114700,319144510,10290,10290,10290,10290,100
|
|
20241111,114600,318115510,10300,10290,10300,10290,134
|
|
20241111,114500,316735320,10280,10290,10290,10280,560
|
|
20241111,114400,310973050,10300,10300,10300,10300,0
|
|
20241111,114300,310973050,10300,10300,10300,10300,0
|
|
20241111,114200,310973050,10300,10300,10300,10300,2
|
|
20241111,114100,310952450,10290,10300,10300,10290,258
|
|
20241111,114000,308295180,10310,10300,10320,10300,90
|
|
20241111,113900,307367100,10320,10320,10320,10320,0
|
|
20241111,113800,307367100,10320,10320,10320,10320,0
|
|
20241111,113700,307367100,10320,10320,10320,10320,0
|
|
20241111,113600,307367100,10320,10320,10320,10320,0
|
|
20241111,113500,307367100,10320,10310,10320,10310,5
|
|
20241111,113400,307315540,10310,10310,10310,10310,0
|
|
20241111,113300,307315540,10310,10310,10310,10310,0
|
|
20241111,113200,307315540,10310,10310,10310,10310,1
|
|
20241111,113100,307305230,10310,10300,10310,10300,81
|
|
20241111,113000,306470130,10310,10310,10310,10310,0
|
|
20241111,112900,306470130,10310,10310,10310,10310,2
|
|
20241111,112800,306449510,10320,10320,10320,10320,0
|
|
20241111,112700,306449510,10320,10310,10320,10310,5
|
|
20241111,112600,306397950,10310,10300,10310,10300,49
|
|
20241111,112500,305892890,10300,10300,10300,10300,2
|
|
20241111,112400,305872290,10320,10310,10320,10310,4
|
|
20241111,112300,305831040,10310,10310,10310,10310,0
|
|
20241111,112200,305831040,10310,10300,10310,10300,15
|
|
20241111,112100,305676530,10330,10330,10330,10330,0
|
|
20241111,112000,305676530,10330,10330,10330,10330,0
|
|
20241111,111900,305676530,10330,10330,10330,10330,0
|
|
20241111,111800,305676530,10330,10310,10330,10310,1123
|
|
20241111,111700,294087180,10310,10310,10310,10310,0
|
|
20241111,111600,294087180,10310,10310,10340,10310,156
|
|
20241111,111500,292477530,10310,10310,10310,10310,0
|
|
20241111,111400,292477530,10310,10310,10310,10310,5
|
|
20241111,111300,292425980,10310,10310,10310,10310,0
|
|
20241111,111200,292425980,10310,10310,10310,10310,5
|
|
20241111,111100,292374430,10310,10310,10310,10310,0
|
|
20241111,111000,292374430,10310,10310,10310,10310,0
|
|
20241111,110900,292374430,10310,10300,10310,10300,5
|
|
20241111,110800,292322920,10300,10300,10300,10300,260
|
|
20241111,110700,289644920,10300,10300,10300,10300,0
|
|
20241111,110600,289644920,10300,10300,10300,10300,23
|
|
20241111,110500,289408020,10300,10290,10300,10290,302
|
|
20241111,110400,286297430,10290,10290,10290,10290,126
|
|
20241111,110300,285000890,10290,10310,10310,10290,4533
|
|
20241111,110200,238335760,10330,10330,10330,10330,0
|
|
20241111,110100,238335760,10330,10330,10330,10320,184
|
|
20241111,110000,236436840,10330,10330,10330,10330,1
|
|
20241111,105900,236426510,10340,10340,10340,10340,0
|
|
20241111,105800,236426510,10340,10330,10340,10330,5
|
|
20241111,105700,236374820,10340,10320,10340,10320,26
|
|
20241111,105600,236106030,10340,10330,10340,10330,199
|
|
20241111,105500,234050350,10340,10340,10350,10340,48
|
|
20241111,105400,233554020,10340,10330,10340,10330,145
|
|
20241111,105300,232055170,10330,10330,10330,10330,5
|
|
20241111,105200,232003520,10340,10330,10340,10330,4
|
|
20241111,105100,231962180,10340,10340,10340,10340,0
|
|
20241111,105000,231962180,10340,10340,10340,10340,0
|
|
20241111,104900,231962180,10340,10340,10340,10340,2
|
|
20241111,104800,231941500,10350,10350,10350,10350,1
|
|
20241111,104700,231931150,10340,10340,10340,10340,3
|
|
20241111,104600,231900130,10350,10340,10350,10340,191
|
|
20241111,104500,229924180,10340,10340,10340,10340,101
|
|
20241111,104400,228879840,10330,10330,10330,10330,2
|
|
20241111,104300,228859180,10320,10320,10320,10320,1
|
|
20241111,104200,228848860,10330,10330,10340,10330,5
|
|
20241111,104100,228797200,10330,10330,10330,10330,0
|
|
20241111,104000,228797200,10330,10330,10330,10330,1
|
|
20241111,103900,228786870,10320,10320,10320,10320,0
|
|
20241111,103800,228786870,10320,10320,10320,10320,3
|
|
20241111,103700,228755910,10310,10310,10310,10310,236
|
|
20241111,103600,226322750,10310,10310,10310,10310,0
|
|
20241111,103500,226322750,10310,10310,10310,10310,0
|
|
20241111,103400,226322750,10310,10300,10310,10300,111
|
|
20241111,103300,225179440,10310,10310,10310,10310,501
|
|
20241111,103200,220014130,10310,10310,10310,10310,0
|
|
20241111,103100,220014130,10310,10310,10310,10310,256
|
|
20241111,103000,217374770,10310,10310,10310,10310,0
|
|
20241111,102900,217374770,10310,10310,10310,10310,0
|
|
20241111,102800,217374770,10310,10320,10320,10310,270
|
|
20241111,102700,214589530,10340,10330,10340,10330,5
|
|
20241111,102600,214537870,10330,10330,10340,10320,1341
|
|
20241111,102500,200688000,10340,10340,10340,10340,0
|
|
20241111,102400,200688000,10340,10340,10340,10340,0
|
|
20241111,102300,200688000,10340,10340,10340,10340,0
|
|
20241111,102200,200688000,10340,10340,10340,10340,0
|
|
20241111,102100,200688000,10340,10340,10340,10340,0
|
|
20241111,102000,200688000,10340,10340,10360,10340,3
|
|
20241111,101900,200656960,10330,10330,10330,10330,16
|
|
20241111,101800,200491680,10340,10340,10340,10340,0
|
|
20241111,101700,200491680,10340,10340,10340,10340,0
|
|
20241111,101600,200491680,10340,10340,10340,10340,0
|
|
20241111,101500,200491680,10340,10340,10340,10340,0
|
|
20241111,101400,200491680,10340,10330,10340,10330,4
|
|
20241111,101300,200450340,10340,10330,10340,10330,2
|
|
20241111,101200,200429670,10340,10320,10340,10320,21
|
|
20241111,101100,200212840,10320,10310,10320,10310,374
|
|
20241111,101000,196353200,10290,10290,10290,10290,7
|
|
20241111,100900,196281170,10290,10290,10290,10290,663
|
|
20241111,100800,189458900,10290,10290,10290,10290,1
|
|
20241111,100700,189448610,10280,10280,10280,10280,20
|
|
20241111,100600,189243010,10290,10280,10290,10280,201
|
|
20241111,100500,187176720,10280,10280,10280,10280,200
|
|
20241111,100400,185120720,10290,10290,10310,10290,40
|
|
20241111,100300,184708980,10300,10290,10300,10290,79
|
|
20241111,100200,183895290,10290,10290,10290,10290,1
|
|
20241111,100100,183885000,10290,10290,10290,10290,0
|
|
20241111,100000,183885000,10290,10280,10290,10270,124
|
|
20241111,095900,182610500,10270,10280,10280,10270,568
|
|
20241111,095800,176773290,10270,10280,10280,10270,361
|
|
20241111,095700,173065710,10280,10300,10300,10270,415
|
|
20241111,095600,168803400,10280,10280,10320,10280,367
|
|
20241111,095500,165027720,10280,10280,10280,10270,220
|
|
20241111,095400,162766140,10280,10280,10280,10270,20
|
|
20241111,095300,162560550,10270,10310,10310,10270,468
|
|
20241111,095200,157747490,10300,10290,10300,10280,39
|
|
20241111,095100,157345830,10290,10320,10330,10290,1555
|
|
20241111,095000,141318370,10330,10330,10330,10330,165
|
|
20241111,094900,139613920,10330,10340,10340,10330,50
|
|
20241111,094800,139097410,10340,10340,10340,10340,100
|
|
20241111,094700,138063410,10340,10340,10340,10330,8
|
|
20241111,094600,137980700,10340,10330,10340,10330,276
|
|
20241111,094500,135128600,10330,10360,10360,10320,2479
|
|
20241111,094400,109498260,10370,10360,10380,10360,131
|
|
20241111,094300,108140920,10370,10380,10380,10370,69
|
|
20241111,094200,107425370,10380,10380,10380,10380,2
|
|
20241111,094100,107404610,10370,10380,10380,10370,58
|
|
20241111,094000,106802670,10390,10410,10410,10390,29
|
|
20241111,093900,106501190,10400,10390,10400,10390,2
|
|
20241111,093800,106480400,10380,10380,10380,10380,260
|
|
20241111,093700,103781600,10400,10400,10400,10400,8
|
|
20241111,093600,103698400,10400,10400,10400,10400,0
|
|
20241111,093500,103698400,10400,10400,10400,10400,0
|
|
20241111,093400,103698400,10400,10400,10400,10400,1
|
|
20241111,093300,103688000,10400,10370,10400,10370,4
|
|
20241111,093200,103646450,10360,10370,10400,10360,13
|
|
20241111,093100,103511490,10400,10360,10400,10360,703
|
|
20241111,093000,96226130,10360,10390,10390,10360,994
|
|
20241111,092900,85913750,10400,10400,10400,10400,150
|
|
20241111,092800,84353750,10400,10400,10400,10400,124
|
|
20241111,092700,83064150,10400,10400,10400,10400,1076
|
|
20241111,092600,71873750,10400,10400,10400,10400,71
|
|
20241111,092500,71135350,10410,10420,10420,10410,1163
|
|
20241111,092400,59027970,10420,10410,10420,10410,135
|
|
20241111,092300,57622320,10420,10430,10430,10410,798
|
|
20241111,092200,49313710,10430,10430,10430,10430,0
|
|
20241111,092100,49313710,10430,10430,10430,10430,10
|
|
20241111,092000,49209410,10430,10430,10430,10430,141
|
|
20241111,091900,47738780,10430,10430,10430,10430,273
|
|
20241111,091800,44891390,10470,10430,10470,10430,27
|
|
20241111,091700,44609540,10430,10430,10430,10430,14
|
|
20241111,091600,44463520,10440,10440,10440,10440,230
|
|
20241111,091500,42062320,10440,10450,10450,10440,153
|
|
20241111,091400,40463770,10450,10450,10450,10450,1
|
|
20241111,091300,40453320,10450,10450,10450,10450,49
|
|
20241111,091200,39941270,10450,10450,10450,10450,269
|
|
20241111,091100,37130220,10460,10460,10460,10460,1
|
|
20241111,091000,37119760,10460,10460,10460,10460,0
|
|
20241111,090900,37119760,10460,10440,10460,10440,51
|
|
20241111,090800,36586340,10440,10440,10440,10430,448
|
|
20241111,090700,31909690,10440,10440,10440,10440,0
|
|
20241111,090600,31909690,10440,10450,10450,10440,810
|
|
20241111,090500,23448280,10450,10450,10450,10450,421
|
|
20241111,090400,19048830,10440,10480,10480,10440,202
|
|
20241111,090300,16939870,10450,10470,10470,10450,144
|
|
20241111,090200,15433540,10480,10480,10480,10480,0
|
|
20241111,090100,15433540,10480,10500,10500,10480,879
|
|
20241111,090000,6205500,10500,10500,10500,10500,591
|