604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,190100,941234120,6790,6790,6790,6790,3720
|
|
20241104,190000,941234120,6790,6790,6790,6790,0
|
|
20241104,185900,941234120,6790,6790,6790,6790,0
|
|
20241104,185800,941234120,6790,6790,6790,6790,0
|
|
20241104,185700,941234120,6790,6790,6790,6790,0
|
|
20241104,185600,941234120,6790,6790,6790,6790,0
|
|
20241104,185500,941234120,6790,6790,6790,6790,0
|
|
20241104,185400,941234120,6790,6790,6790,6790,0
|
|
20241104,185300,941234120,6790,6790,6790,6790,0
|
|
20241104,185200,941234120,6790,6790,6790,6790,0
|
|
20241104,185100,941234120,6790,6790,6790,6790,0
|
|
20241104,185000,941234120,6790,6790,6790,6790,0
|
|
20241104,184900,941234120,6790,6790,6790,6790,0
|
|
20241104,184800,941234120,6790,6790,6790,6790,0
|
|
20241104,184700,941234120,6790,6790,6790,6790,0
|
|
20241104,184600,941234120,6790,6790,6790,6790,0
|
|
20241104,184500,941234120,6790,6790,6790,6790,0
|
|
20241104,184400,941234120,6790,6790,6790,6790,0
|
|
20241104,184300,941234120,6790,6790,6790,6790,0
|
|
20241104,184200,941234120,6790,6790,6790,6790,0
|
|
20241104,184100,941234120,6790,6790,6790,6790,0
|
|
20241104,184000,941234120,6790,6790,6790,6790,0
|
|
20241104,183900,941234120,6790,6790,6790,6790,0
|
|
20241104,183800,941234120,6790,6790,6790,6790,0
|
|
20241104,183700,941234120,6790,6790,6790,6790,0
|
|
20241104,183600,941234120,6790,6790,6790,6790,0
|
|
20241104,183500,941234120,6790,6790,6790,6790,0
|
|
20241104,183400,941234120,6790,6790,6790,6790,0
|
|
20241104,183300,941234120,6790,6790,6790,6790,0
|
|
20241104,183200,941234120,6790,6790,6790,6790,0
|
|
20241104,183100,941234120,6790,6790,6790,6790,3720
|
|
20241104,183000,941234120,6790,6790,6790,6790,0
|
|
20241104,182900,941234120,6790,6790,6790,6790,0
|
|
20241104,182800,941234120,6790,6790,6790,6790,0
|
|
20241104,182700,941234120,6790,6790,6790,6790,0
|
|
20241104,182600,941234120,6790,6790,6790,6790,0
|
|
20241104,182500,941234120,6790,6790,6790,6790,0
|
|
20241104,182400,941234120,6790,6790,6790,6790,0
|
|
20241104,182300,941234120,6790,6790,6790,6790,0
|
|
20241104,182200,941234120,6790,6790,6790,6790,0
|
|
20241104,182100,941234120,6790,6790,6790,6790,0
|
|
20241104,182000,941234120,6790,6790,6790,6790,0
|
|
20241104,181900,941234120,6790,6790,6790,6790,0
|
|
20241104,181800,941234120,6790,6790,6790,6790,0
|
|
20241104,181700,941234120,6790,6790,6790,6790,0
|
|
20241104,181600,941234120,6790,6790,6790,6790,0
|
|
20241104,181500,941234120,6790,6790,6790,6790,0
|
|
20241104,181400,941234120,6790,6790,6790,6790,0
|
|
20241104,181300,941234120,6790,6790,6790,6790,0
|
|
20241104,181200,941234120,6790,6790,6790,6790,0
|
|
20241104,181100,941234120,6790,6790,6790,6790,0
|
|
20241104,181000,941234120,6790,6790,6790,6790,0
|
|
20241104,180900,941234120,6790,6790,6790,6790,0
|
|
20241104,180800,941234120,6790,6790,6790,6790,0
|
|
20241104,180700,941234120,6790,6790,6790,6790,0
|
|
20241104,180600,941234120,6790,6790,6790,6790,0
|
|
20241104,180500,941234120,6790,6790,6790,6790,0
|
|
20241104,180400,941234120,6790,6790,6790,6790,0
|
|
20241104,180300,941234120,6790,6790,6790,6790,0
|
|
20241104,180200,941234120,6790,6790,6790,6790,0
|
|
20241104,180100,941234120,6790,6790,6790,6790,3720
|
|
20241104,180000,941234120,6790,6790,6790,6790,0
|
|
20241104,175900,941234120,6790,6790,6790,6790,0
|
|
20241104,175800,941234120,6790,6790,6790,6790,0
|
|
20241104,175700,941234120,6790,6790,6790,6790,0
|
|
20241104,175600,941234120,6790,6790,6790,6790,0
|
|
20241104,175500,941234120,6790,6790,6790,6790,0
|
|
20241104,175400,941234120,6790,6790,6790,6790,0
|
|
20241104,175300,941234120,6790,6790,6790,6790,0
|
|
20241104,175200,941234120,6790,6790,6790,6790,0
|
|
20241104,175100,941234120,6790,6790,6790,6790,0
|
|
20241104,175000,941234120,6790,6790,6790,6790,0
|
|
20241104,174900,941234120,6790,6790,6790,6790,0
|
|
20241104,174800,941234120,6790,6790,6790,6790,0
|
|
20241104,174700,941234120,6790,6790,6790,6790,0
|
|
20241104,174600,941234120,6790,6790,6790,6790,0
|
|
20241104,174500,941234120,6790,6790,6790,6790,0
|
|
20241104,174400,941234120,6790,6790,6790,6790,0
|
|
20241104,174300,941234120,6790,6790,6790,6790,0
|
|
20241104,174200,941234120,6790,6790,6790,6790,0
|
|
20241104,174100,941234120,6790,6790,6790,6790,0
|
|
20241104,174000,941234120,6790,6790,6790,6790,0
|
|
20241104,173900,941234120,6790,6790,6790,6790,0
|
|
20241104,173800,941234120,6790,6790,6790,6790,0
|
|
20241104,173700,941234120,6790,6790,6790,6790,0
|
|
20241104,173600,941234120,6790,6790,6790,6790,0
|
|
20241104,173500,941234120,6790,6790,6790,6790,0
|
|
20241104,173400,941234120,6790,6790,6790,6790,0
|
|
20241104,173300,941234120,6790,6790,6790,6790,0
|
|
20241104,173200,941234120,6790,6790,6790,6790,0
|
|
20241104,173100,941234120,6790,6790,6790,6790,3720
|
|
20241104,173000,941234120,6790,6790,6790,6790,0
|
|
20241104,172900,941234120,6790,6790,6790,6790,0
|
|
20241104,172800,941234120,6790,6790,6790,6790,0
|
|
20241104,172700,941234120,6790,6790,6790,6790,0
|
|
20241104,172600,941234120,6790,6790,6790,6790,0
|
|
20241104,172500,941234120,6790,6790,6790,6790,0
|
|
20241104,172400,941234120,6790,6790,6790,6790,0
|
|
20241104,172300,941234120,6790,6790,6790,6790,0
|
|
20241104,172200,941234120,6790,6790,6790,6790,0
|
|
20241104,172100,941234120,6790,6790,6790,6790,0
|
|
20241104,172000,941234120,6790,6790,6790,6790,0
|
|
20241104,171900,941234120,6790,6790,6790,6790,0
|
|
20241104,171800,941234120,6790,6790,6790,6790,0
|
|
20241104,171700,941234120,6790,6790,6790,6790,0
|
|
20241104,171600,941234120,6790,6790,6790,6790,0
|
|
20241104,171500,941234120,6790,6790,6790,6790,0
|
|
20241104,171400,941234120,6790,6790,6790,6790,0
|
|
20241104,171300,941234120,6790,6790,6790,6790,0
|
|
20241104,171200,941234120,6790,6790,6790,6790,0
|
|
20241104,171100,941234120,6790,6790,6790,6790,0
|
|
20241104,171000,941234120,6790,6790,6790,6790,0
|
|
20241104,170900,941234120,6790,6790,6790,6790,0
|
|
20241104,170800,941234120,6790,6790,6790,6790,0
|
|
20241104,170700,941234120,6790,6790,6790,6790,0
|
|
20241104,170600,941234120,6790,6790,6790,6790,0
|
|
20241104,170500,941234120,6790,6790,6790,6790,0
|
|
20241104,170400,941234120,6790,6790,6790,6790,0
|
|
20241104,170300,941234120,6790,6790,6790,6790,0
|
|
20241104,170200,941234120,6790,6790,6790,6790,0
|
|
20241104,170100,941234120,6790,6790,6790,6790,3720
|
|
20241104,170000,941234120,6790,6790,6790,6790,0
|
|
20241104,165900,941234120,6790,6790,6790,6790,0
|
|
20241104,165800,941234120,6790,6790,6790,6790,0
|
|
20241104,165700,941234120,6790,6790,6790,6790,0
|
|
20241104,165600,941234120,6790,6790,6790,6790,0
|
|
20241104,165500,941234120,6790,6790,6790,6790,0
|
|
20241104,165400,941234120,6790,6790,6790,6790,0
|
|
20241104,165300,941234120,6790,6790,6790,6790,0
|
|
20241104,165200,941234120,6790,6790,6790,6790,0
|
|
20241104,165100,941234120,6790,6790,6790,6790,0
|
|
20241104,165000,941234120,6790,6790,6790,6790,0
|
|
20241104,164900,941234120,6790,6790,6790,6790,0
|
|
20241104,164800,941234120,6790,6790,6790,6790,0
|
|
20241104,164700,941234120,6790,6790,6790,6790,0
|
|
20241104,164600,941234120,6790,6790,6790,6790,0
|
|
20241104,164500,941234120,6790,6790,6790,6790,0
|
|
20241104,164400,941234120,6790,6790,6790,6790,0
|
|
20241104,164300,941234120,6790,6790,6790,6790,0
|
|
20241104,164200,941234120,6790,6790,6790,6790,0
|
|
20241104,164100,941234120,6790,6790,6790,6790,0
|
|
20241104,164000,941234120,6790,6790,6790,6790,0
|
|
20241104,163900,941234120,6790,6790,6790,6790,0
|
|
20241104,163800,941234120,6790,6790,6790,6790,0
|
|
20241104,163700,941234120,6790,6790,6790,6790,0
|
|
20241104,163600,941234120,6790,6790,6790,6790,0
|
|
20241104,163500,941234120,6790,6790,6790,6790,0
|
|
20241104,163400,941234120,6790,6790,6790,6790,0
|
|
20241104,163300,941234120,6790,6790,6790,6790,0
|
|
20241104,163200,941234120,6790,6790,6790,6790,0
|
|
20241104,163100,941234120,6790,6790,6790,6790,3720
|
|
20241104,163000,941234120,6790,6790,6790,6790,0
|
|
20241104,162900,941234120,6790,6790,6790,6790,0
|
|
20241104,162800,941234120,6790,6790,6790,6790,0
|
|
20241104,162700,941234120,6790,6790,6790,6790,0
|
|
20241104,162600,941234120,6790,6790,6790,6790,0
|
|
20241104,162500,941234120,6790,6790,6790,6790,0
|
|
20241104,162400,941234120,6790,6790,6790,6790,0
|
|
20241104,162300,941234120,6790,6790,6790,6790,0
|
|
20241104,162200,941234120,6790,6790,6790,6790,0
|
|
20241104,162100,941234120,6790,6790,6790,6790,0
|
|
20241104,162000,941234120,6790,6790,6790,6790,0
|
|
20241104,161900,941234120,6790,6790,6790,6790,0
|
|
20241104,161800,941234120,6790,6790,6790,6790,0
|
|
20241104,161700,941234120,6790,6790,6790,6790,0
|
|
20241104,161600,941234120,6790,6790,6790,6790,0
|
|
20241104,161500,941234120,6790,6790,6790,6790,0
|
|
20241104,161400,941234120,6790,6790,6790,6790,0
|
|
20241104,161300,941234120,6790,6790,6790,6790,0
|
|
20241104,161200,941234120,6790,6790,6790,6790,0
|
|
20241104,161100,941234120,6790,6790,6790,6790,0
|
|
20241104,161000,941234120,6790,6790,6790,6790,0
|
|
20241104,160900,941234120,6790,6790,6790,6790,0
|
|
20241104,160800,941234120,6790,6790,6790,6790,0
|
|
20241104,160700,941234120,6790,6790,6790,6790,0
|
|
20241104,160600,941234120,6790,6790,6790,6790,0
|
|
20241104,160500,941234120,6790,6790,6790,6790,0
|
|
20241104,160400,941234120,6790,6790,6790,6790,0
|
|
20241104,160300,941234120,6790,6790,6790,6790,0
|
|
20241104,160200,941234120,6790,6790,6790,6790,0
|
|
20241104,160100,941234120,6790,6790,6790,6790,3720
|
|
20241104,160000,941234120,6790,6790,6790,6790,0
|
|
20241104,155900,941234120,6790,6790,6790,6790,0
|
|
20241104,155800,941234120,6790,6790,6790,6790,0
|
|
20241104,155700,941234120,6790,6790,6790,6790,0
|
|
20241104,155600,941234120,6790,6790,6790,6790,0
|
|
20241104,155500,941234120,6790,6790,6790,6790,0
|
|
20241104,155400,941234120,6790,6790,6790,6790,0
|
|
20241104,155300,941234120,6790,6790,6790,6790,0
|
|
20241104,155200,941234120,6790,6790,6790,6790,0
|
|
20241104,155100,941234120,6790,6790,6790,6790,0
|
|
20241104,155000,941234120,6790,6790,6790,6790,0
|
|
20241104,154900,941234120,6790,6790,6790,6790,0
|
|
20241104,154800,941234120,6790,6790,6790,6790,0
|
|
20241104,154700,941234120,6790,6790,6790,6790,0
|
|
20241104,154600,941234120,6790,6790,6790,6790,0
|
|
20241104,154500,941234120,6790,6790,6790,6790,0
|
|
20241104,154400,941234120,6790,6790,6790,6790,0
|
|
20241104,154300,941234120,6790,6790,6790,6790,0
|
|
20241104,154200,941234120,6790,6790,6790,6790,0
|
|
20241104,154100,941234120,6790,6790,6790,6790,0
|
|
20241104,154000,941234120,6790,6790,6790,6790,0
|
|
20241104,153900,941234120,6790,6790,6790,6790,0
|
|
20241104,153800,941234120,6790,6790,6790,6790,0
|
|
20241104,153700,941234120,6790,6790,6790,6790,0
|
|
20241104,153600,941234120,6790,6790,6790,6790,0
|
|
20241104,153500,941234120,6790,6790,6790,6790,0
|
|
20241104,153400,941234120,6790,6790,6790,6790,0
|
|
20241104,153300,941234120,6790,6790,6790,6790,0
|
|
20241104,153200,941234120,6790,6790,6790,6790,0
|
|
20241104,153100,941234120,6790,6790,6790,6790,3720
|
|
20241104,153000,941234120,6790,6790,6790,6790,3720
|
|
20241104,152900,915975320,6760,6760,6760,6760,0
|
|
20241104,152800,915975320,6760,6760,6760,6760,0
|
|
20241104,152700,915975320,6760,6760,6760,6760,0
|
|
20241104,152600,915975320,6760,6760,6760,6760,0
|
|
20241104,152500,915975320,6760,6760,6760,6760,0
|
|
20241104,152400,915975320,6760,6760,6760,6760,0
|
|
20241104,152300,915975320,6760,6760,6760,6760,0
|
|
20241104,152200,915975320,6760,6760,6760,6760,0
|
|
20241104,152100,915975320,6760,6760,6760,6760,0
|
|
20241104,152000,915975320,6760,6760,6760,6760,0
|
|
20241104,151900,915975320,6760,6760,6770,6760,240
|
|
20241104,151800,914352910,6770,6760,6770,6760,101
|
|
20241104,151700,913670110,6760,6770,6770,6760,138
|
|
20241104,151600,912736900,6750,6770,6770,6750,6
|
|
20241104,151500,912696350,6750,6750,6750,6750,5
|
|
20241104,151400,912662600,6750,6750,6770,6750,17
|
|
20241104,151300,912547820,6750,6770,6770,6750,1778
|
|
20241104,151200,900532610,6760,6760,6770,6760,122
|
|
20241104,151100,899707870,6760,6740,6770,6740,213
|
|
20241104,151000,898268060,6740,6760,6770,6740,2020
|
|
20241104,150900,884629540,6760,6760,6770,6760,17
|
|
20241104,150800,884514580,6770,6770,6780,6770,70
|
|
20241104,150700,884040640,6770,6770,6780,6770,19
|
|
20241104,150600,883912000,6770,6770,6780,6770,20
|
|
20241104,150500,883776570,6780,6760,6780,6760,63
|
|
20241104,150400,883350120,6770,6770,6770,6760,71
|
|
20241104,150300,882869540,6760,6780,6790,6760,20
|
|
20241104,150200,882734260,6780,6780,6800,6780,628
|
|
20241104,150100,878471100,6780,6780,6780,6780,17
|
|
20241104,150000,878355840,6790,6770,6790,6760,1829
|
|
20241104,145900,865970670,6760,6760,6770,6760,20
|
|
20241104,145800,865835450,6760,6770,6770,6760,112
|
|
20241104,145700,865078310,6760,6770,6770,6760,19
|
|
20241104,145600,864949850,6760,6760,6770,6760,120
|
|
20241104,145500,864138630,6760,6760,6770,6760,18
|
|
20241104,145400,864016940,6770,6760,6770,6760,13
|
|
20241104,145300,863929050,6760,6780,6780,6760,359
|
|
20241104,145200,861498300,6780,6780,6800,6770,1845
|
|
20241104,145100,848989240,6780,6780,6800,6780,472
|
|
20241104,145000,845788980,6790,6810,6810,6780,483
|
|
20241104,144900,842507570,6790,6810,6810,6790,366
|
|
20241104,144800,840015370,6790,6790,6810,6790,440
|
|
20241104,144700,837019310,6790,6800,6810,6790,502
|
|
20241104,144600,833603470,6800,6810,6810,6790,407
|
|
20241104,144500,830832070,6810,6800,6810,6790,518
|
|
20241104,144400,827305240,6810,6810,6810,6790,529
|
|
20241104,144300,823702990,6790,6810,6810,6790,394
|
|
20241104,144200,821020330,6810,6800,6810,6790,557
|
|
20241104,144100,817230040,6810,6810,6810,6790,551
|
|
20241104,144000,813477960,6810,6810,6810,6790,401
|
|
20241104,143900,810747650,6800,6810,6810,6790,860
|
|
20241104,143800,804892870,6810,6810,6810,6790,508
|
|
20241104,143700,801433750,6790,6810,6810,6790,403
|
|
20241104,143600,798689660,6790,6800,6820,6790,516
|
|
20241104,143500,795174280,6820,6810,6820,6800,479
|
|
20241104,143400,791910120,6810,6800,6810,6800,390
|
|
20241104,143300,789254400,6810,6810,6820,6790,599
|
|
20241104,143200,785177870,6810,6810,6810,6800,538
|
|
20241104,143100,781514260,6810,6810,6810,6800,381
|
|
20241104,143000,778919830,6800,6800,6810,6800,380
|
|
20241104,142900,776332200,6810,6810,6820,6800,686
|
|
20241104,142800,771660770,6820,6810,6820,6800,538
|
|
20241104,142700,767997470,6800,6800,6810,6800,679
|
|
20241104,142600,763376290,6800,6810,6810,6800,564
|
|
20241104,142500,759535720,6810,6810,6810,6800,641
|
|
20241104,142400,755170910,6810,6800,6810,6800,385
|
|
20241104,142300,752549230,6810,6800,6810,6800,531
|
|
20241104,142200,748933250,6800,6800,6820,6800,498
|
|
20241104,142100,745539220,6810,6820,6820,6800,714
|
|
20241104,142000,740676520,6810,6800,6820,6800,355
|
|
20241104,141900,738256780,6810,6810,6820,6800,848
|
|
20241104,141800,732479640,6820,6810,6820,6800,561
|
|
20241104,141700,728655730,6800,6800,6810,6800,507
|
|
20241104,141600,725204230,6800,6800,6810,6780,408
|
|
20241104,141500,722428960,6780,6810,6810,6780,490
|
|
20241104,141400,719094650,6810,6800,6810,6800,508
|
|
20241104,141300,715635350,6810,6810,6810,6800,402
|
|
20241104,141200,712897860,6800,6810,6810,6800,479
|
|
20241104,141100,709636040,6790,6810,6810,6790,1431
|
|
20241104,141000,699891270,6810,6810,6810,6790,526
|
|
20241104,140900,696309580,6800,6790,6810,6790,472
|
|
20241104,140800,693096260,6810,6810,6810,6790,513
|
|
20241104,140700,689602970,6790,6800,6810,6790,403
|
|
20241104,140600,686860230,6800,6810,6810,6790,835
|
|
20241104,140500,681184200,6790,6780,6810,6780,441
|
|
20241104,140400,678182560,6810,6780,6810,6780,556
|
|
20241104,140300,674397890,6810,6800,6810,6780,427
|
|
20241104,140200,671490620,6800,6810,6810,6800,689
|
|
20241104,140100,666800590,6800,6800,6810,6790,417
|
|
20241104,140000,663962200,6800,6780,6810,6780,463
|
|
20241104,135900,660810440,6810,6800,6810,6780,523
|
|
20241104,135800,657252760,6800,6800,6800,6790,461
|
|
20241104,135700,654118090,6790,6800,6800,6790,555
|
|
20241104,135600,650344420,6800,6800,6800,6800,361
|
|
20241104,135500,647889620,6790,6790,6800,6780,585
|
|
20241104,135400,643913900,6800,6800,6800,6790,418
|
|
20241104,135300,641071870,6800,6800,6800,6790,556
|
|
20241104,135200,637291820,6800,6800,6800,6790,355
|
|
20241104,135100,634878540,6800,6800,6800,6780,498
|
|
20241104,135000,631492300,6800,6800,6800,6780,436
|
|
20241104,134900,628527800,6800,6800,6800,6800,481
|
|
20241104,134800,625257000,6800,6810,6810,6800,475
|
|
20241104,134700,622023380,6810,6800,6810,6780,451
|
|
20241104,134600,618952200,6810,6800,6810,6780,2196
|
|
20241104,134500,604018980,6800,6800,6800,6780,400
|
|
20241104,134400,601299380,6800,6800,6800,6780,549
|
|
20241104,134300,597566500,6800,6790,6800,6790,1291
|
|
20241104,134200,588798200,6790,6790,6790,6790,492
|
|
20241104,134100,585457520,6790,6790,6800,6790,2419
|
|
20241104,134000,569030810,6800,6770,6800,6740,6967
|
|
20241104,133900,521762100,6770,6740,6770,6740,2385
|
|
20241104,133800,505670610,6740,6740,6740,6740,1957
|
|
20241104,133700,492480430,6740,6750,6750,6740,2
|
|
20241104,133600,492466940,6750,6750,6750,6750,42
|
|
20241104,133500,492183440,6750,6750,6750,6750,4
|
|
20241104,133400,492156440,6740,6750,6750,6740,14
|
|
20241104,133300,492062050,6740,6750,6750,6740,166
|
|
20241104,133200,490943200,6750,6750,6750,6750,100
|
|
20241104,133100,490268200,6750,6750,6750,6750,40
|
|
20241104,133000,489998200,6750,6750,6750,6740,70
|
|
20241104,132900,489525720,6750,6750,6750,6740,62
|
|
20241104,132800,489107230,6750,6750,6750,6750,16
|
|
20241104,132700,488999230,6750,6750,6750,6750,8
|
|
20241104,132600,488945230,6750,6750,6750,6740,44
|
|
20241104,132500,488648240,6750,6750,6750,6750,1
|
|
20241104,132400,488641490,6750,6760,6760,6750,300
|
|
20241104,132300,486616080,6760,6760,6760,6760,2
|
|
20241104,132200,486602560,6750,6760,6760,6750,40
|
|
20241104,132100,486332170,6760,6760,6760,6760,3
|
|
20241104,132000,486311890,6750,6750,6750,6750,501
|
|
20241104,131900,482930140,6760,6760,6760,6750,42
|
|
20241104,131800,482646230,6760,6760,6760,6750,505
|
|
20241104,131700,479237460,6760,6760,6760,6760,43
|
|
20241104,131600,478946780,6760,6760,6760,6760,0
|
|
20241104,131500,478946780,6760,6760,6760,6750,42
|
|
20241104,131400,478662870,6760,6760,6760,6760,1
|
|
20241104,131300,478656110,6760,6760,6760,6750,8
|
|
20241104,131200,478602040,6760,6760,6760,6760,40
|
|
20241104,131100,478331640,6760,6750,6760,6750,2
|
|
20241104,131000,478318130,6760,6760,6760,6760,44
|
|
20241104,130900,478020690,6760,6760,6760,6760,4
|
|
20241104,130800,477993650,6750,6760,6760,6750,41
|
|
20241104,130700,477716500,6760,6760,6760,6760,2
|
|
20241104,130600,477702980,6750,6760,6760,6750,2
|
|
20241104,130500,477689470,6760,6750,6760,6750,1862
|
|
20241104,130400,465120560,6750,6760,6760,6750,2
|
|
20241104,130300,465107050,6760,6760,6760,6760,41
|
|
20241104,130200,464829890,6760,6760,6760,6760,13
|
|
20241104,130100,464742010,6760,6760,6760,6760,245
|
|
20241104,130000,463085810,6760,6750,6760,6750,2
|
|
20241104,125900,463072300,6760,6750,6760,6750,10
|
|
20241104,125800,463004780,6750,6760,6760,6750,105
|
|
20241104,125700,462296020,6760,6760,6760,6750,6
|
|
20241104,125600,462255480,6750,6760,6760,6750,3
|
|
20241104,125500,462235220,6750,6760,6760,6750,204
|
|
20241104,125400,460858210,6750,6770,6770,6750,246
|
|
20241104,125300,459196760,6770,6760,6770,6750,167
|
|
20241104,125200,458067850,6760,6760,6760,6750,109
|
|
20241104,125100,457331040,6750,6750,6750,6750,218
|
|
20241104,125000,455859540,6760,6750,6760,6750,56
|
|
20241104,124900,455481510,6750,6750,6750,6750,2
|
|
20241104,124800,455468010,6750,6760,6760,6750,5
|
|
20241104,124700,455434240,6750,6750,6760,6750,8
|
|
20241104,124600,455380210,6760,6750,6760,6750,6
|
|
20241104,124500,455339680,6760,6750,6760,6750,68
|
|
20241104,124400,454880660,6750,6740,6750,6740,327
|
|
20241104,124300,452676600,6740,6760,6760,6740,585
|
|
20241104,124200,448732390,6750,6770,6770,6750,4
|
|
20241104,124100,448705370,6770,6750,6770,6750,3
|
|
20241104,124000,448685100,6750,6750,6770,6740,547
|
|
20241104,123900,444995740,6770,6750,6770,6750,3
|
|
20241104,123800,444975470,6750,6770,6770,6750,80
|
|
20241104,123700,444434630,6750,6750,6770,6750,54
|
|
20241104,123600,444069150,6770,6760,6770,6750,5
|
|
20241104,123500,444035350,6770,6770,6770,6750,85
|
|
20241104,123400,443459960,6750,6750,6770,6750,5
|
|
20241104,123300,443426180,6750,6750,6760,6750,7
|
|
20241104,123200,443378910,6770,6750,6770,6750,5
|
|
20241104,123100,443345120,6750,6760,6760,6750,44
|
|
20241104,123000,443047700,6740,6740,6760,6740,34
|
|
20241104,122900,442817980,6740,6750,6750,6740,16
|
|
20241104,122800,442710120,6760,6770,6770,6740,86
|
|
20241104,122700,442128390,6770,6740,6770,6740,18
|
|
20241104,122600,442006680,6770,6740,6770,6740,8
|
|
20241104,122500,441952690,6740,6760,6760,6740,73
|
|
20241104,122400,441459850,6770,6750,6770,6740,184
|
|
20241104,122300,440217850,6740,6740,6740,6740,5
|
|
20241104,122200,440184150,6750,6740,6750,6740,4
|
|
20241104,122100,440157180,6740,6750,6750,6740,876
|
|
20241104,122000,434244520,6750,6740,6750,6740,363
|
|
20241104,121900,431794320,6740,6750,6750,6740,62
|
|
20241104,121800,431376010,6750,6750,6750,6740,6
|
|
20241104,121700,431335540,6740,6740,6740,6740,4
|
|
20241104,121600,431308580,6750,6750,6770,6750,331
|
|
20241104,121500,429074300,6770,6760,6770,6750,2270
|
|
20241104,121400,413727500,6760,6760,6760,6750,46
|
|
20241104,121300,413416560,6750,6750,6760,6750,81
|
|
20241104,121200,412869800,6750,6760,6760,6750,4
|
|
20241104,121100,412842790,6760,6760,6760,6750,256
|
|
20241104,121000,411112250,6750,6760,6760,6750,45
|
|
20241104,120900,410808090,6750,6750,6760,6750,76
|
|
20241104,120800,410294410,6750,6760,6760,6750,4
|
|
20241104,120700,410267400,6750,6750,6750,6750,2
|
|
20241104,120600,410253900,6740,6760,6760,6740,115
|
|
20241104,120500,409476600,6760,6750,6760,6740,143
|
|
20241104,120400,408509960,6760,6740,6760,6740,42
|
|
20241104,120300,408226080,6740,6740,6760,6740,5
|
|
20241104,120200,408192360,6750,6740,6760,6740,44
|
|
20241104,120100,407894990,6760,6760,6760,6740,5
|
|
20241104,120000,407861230,6740,6760,6760,6740,206
|
|
20241104,115900,406470890,6750,6750,6750,6750,5
|
|
20241104,115800,406437140,6750,6760,6760,6750,215
|
|
20241104,115700,404985880,6740,6760,6760,6740,70
|
|
20241104,115600,404512720,6740,6760,6760,6740,53
|
|
20241104,115500,404154520,6760,6740,6760,6740,1073
|
|
20241104,115400,396910030,6750,6750,6750,6740,1055
|
|
20241104,115300,389788800,6750,6750,6750,6740,5
|
|
20241104,115200,389755080,6740,6740,6750,6740,7
|
|
20241104,115100,389707880,6740,6750,6750,6740,17
|
|
20241104,115000,389593150,6740,6750,6750,6740,5
|
|
20241104,114900,389559430,6740,6740,6740,6740,25
|
|
20241104,114800,389390930,6740,6750,6750,6740,21
|
|
20241104,114700,389249230,6740,6750,6750,6740,43
|
|
20241104,114600,388959010,6750,6750,6750,6740,6
|
|
20241104,114500,388918550,6740,6750,6750,6740,8
|
|
20241104,114400,388864600,6750,6750,6750,6740,43
|
|
20241104,114300,388574370,6750,6750,6750,6740,6
|
|
20241104,114200,388533900,6740,6740,6740,6740,5
|
|
20241104,114100,388500200,6750,6740,6750,6740,4
|
|
20241104,114000,388473230,6750,6740,6750,6740,3
|
|
20241104,113900,388452990,6740,6740,6740,6740,3
|
|
20241104,113800,388432770,6750,6750,6750,6740,4
|
|
20241104,113700,388405790,6740,6740,6750,6730,72
|
|
20241104,113600,387920160,6740,6740,6740,6730,247
|
|
20241104,113500,386256880,6730,6740,6740,6730,8
|
|
20241104,113400,386203010,6730,6730,6730,6730,5
|
|
20241104,113300,386169360,6740,6740,6740,6730,51
|
|
20241104,113200,385825640,6730,6730,6730,6730,5
|
|
20241104,113100,385791990,6730,6730,6740,6730,226
|
|
20241104,113000,384270590,6740,6730,6740,6730,4
|
|
20241104,112900,384243650,6740,6740,6740,6730,386
|
|
20241104,112800,381645440,6740,6740,6740,6740,5
|
|
20241104,112700,381611740,6740,6740,6740,6740,113
|
|
20241104,112600,380850120,6740,6740,6740,6740,47
|
|
20241104,112500,380533340,6740,6740,6740,6740,0
|
|
20241104,112400,380533340,6740,6740,6740,6740,42
|
|
20241104,112300,380250260,6740,6740,6740,6740,0
|
|
20241104,112200,380250260,6740,6740,6740,6740,41
|
|
20241104,112100,379973920,6740,6740,6740,6740,4
|
|
20241104,112000,379946960,6730,6740,6740,6730,57
|
|
20241104,111900,379563340,6740,6720,6740,6720,293
|
|
20241104,111800,377591060,6720,6730,6730,6720,23
|
|
20241104,111700,377436480,6720,6730,6730,6720,148
|
|
20241104,111600,376441380,6730,6730,6730,6730,12
|
|
20241104,111500,376360620,6730,6730,6730,6730,104
|
|
20241104,111400,375660700,6730,6730,6730,6730,39
|
|
20241104,111300,375398230,6730,6730,6730,6730,138
|
|
20241104,111200,374469490,6730,6730,6730,6730,54
|
|
20241104,111100,374106070,6730,6730,6730,6730,4
|
|
20241104,111000,374079150,6730,6730,6730,6730,85
|
|
20241104,110900,373507100,6730,6730,6730,6730,2
|
|
20241104,110800,373493640,6730,6730,6730,6730,2
|
|
20241104,110700,373480180,6730,6730,6730,6720,32
|
|
20241104,110600,373265020,6720,6730,6730,6720,3
|
|
20241104,110500,373244840,6730,6730,6730,6730,51
|
|
20241104,110400,372901610,6730,6730,6730,6730,7
|
|
20241104,110300,372854500,6730,6730,6730,6730,1
|
|
20241104,110200,372847770,6730,6730,6730,6730,4
|
|
20241104,110100,372820850,6730,6730,6730,6730,11
|
|
20241104,110000,372746820,6720,6730,6730,6720,789
|
|
20241104,105900,367444730,6730,6720,6730,6720,12
|
|
20241104,105800,367363980,6720,6720,6720,6720,1
|
|
20241104,105700,367357260,6730,6730,6730,6720,15
|
|
20241104,105600,367256320,6730,6740,6740,6730,59
|
|
20241104,105500,366859140,6730,6730,6730,6730,2
|
|
20241104,105400,366845680,6720,6730,6740,6720,502
|
|
20241104,105300,363471720,6730,6740,6740,6730,3
|
|
20241104,105200,363451520,6730,6720,6740,6720,4
|
|
20241104,105100,363424600,6730,6730,6730,6730,0
|
|
20241104,105000,363424600,6730,6730,6740,6730,14
|
|
20241104,104900,363330350,6730,6730,6730,6730,1
|
|
20241104,104800,363323620,6730,6740,6740,6730,11
|
|
20241104,104700,363249580,6750,6740,6750,6740,3
|
|
20241104,104600,363229350,6740,6740,6750,6740,818
|
|
20241104,104500,357716020,6740,6730,6740,6720,14
|
|
20241104,104400,357621770,6730,6730,6740,6720,35
|
|
20241104,104300,357386530,6720,6730,6730,6720,104
|
|
20241104,104200,356687550,6720,6710,6720,6710,13
|
|
20241104,104100,356600220,6710,6720,6740,6710,407
|
|
20241104,104000,353869170,6730,6730,6730,6730,0
|
|
20241104,103900,353869170,6730,6720,6730,6710,187
|
|
20241104,103800,352614350,6710,6710,6710,6710,169
|
|
20241104,103700,351480360,6720,6730,6730,6720,118
|
|
20241104,103600,350687090,6730,6730,6740,6730,15
|
|
20241104,103500,350586110,6740,6720,6740,6720,15
|
|
20241104,103400,350485240,6720,6720,6730,6720,260
|
|
20241104,103300,348735970,6720,6720,6720,6720,2
|
|
20241104,103200,348722530,6700,6720,6730,6700,4242
|
|
20241104,103100,320294770,6720,6720,6720,6710,204
|
|
20241104,103000,318925900,6720,6720,6720,6710,109
|
|
20241104,102900,318193430,6720,6720,6730,6720,147
|
|
20241104,102800,317205570,6720,6720,6730,6720,32
|
|
20241104,102700,316990510,6710,6710,6730,6710,1597
|
|
20241104,102600,306272430,6720,6730,6740,6720,172
|
|
20241104,102500,305114280,6730,6710,6730,6710,52
|
|
20241104,102400,304765330,6700,6740,6740,6700,985
|
|
20241104,102300,298155900,6710,6710,6720,6710,469
|
|
20241104,102200,295008080,6720,6730,6740,6710,4040
|
|
20241104,102100,267887610,6720,6730,6740,6720,163
|
|
20241104,102000,266791570,6730,6730,6740,6730,62
|
|
20241104,101900,266374300,6740,6740,6740,6730,24
|
|
20241104,101800,266212750,6740,6730,6740,6730,5
|
|
20241104,101700,266179090,6730,6740,6740,6730,245
|
|
20241104,101600,264530220,6740,6730,6740,6730,7
|
|
20241104,101500,264483060,6720,6740,6740,6720,1292
|
|
20241104,101400,255786390,6740,6730,6740,6730,5
|
|
20241104,101300,255752710,6730,6730,6730,6730,1
|
|
20241104,101200,255745980,6740,6740,6740,6730,4
|
|
20241104,101100,255719030,6730,6730,6740,6730,3
|
|
20241104,101000,255698830,6730,6740,6740,6730,347
|
|
20241104,100900,253363500,6730,6740,6740,6730,312
|
|
20241104,100800,251260690,6740,6740,6740,6740,16
|
|
20241104,100700,251152850,6740,6740,6740,6730,4
|
|
20241104,100600,251125900,6740,6740,6740,6740,32
|
|
20241104,100500,250910220,6740,6740,6740,6740,2
|
|
20241104,100400,250896740,6740,6760,6760,6740,264
|
|
20241104,100300,249117360,6760,6740,6760,6740,205
|
|
20241104,100200,247733960,6760,6760,6760,6740,41
|
|
20241104,100100,247457420,6760,6760,6760,6750,4
|
|
20241104,100000,247430390,6750,6750,6760,6750,761
|
|
20241104,095900,242293630,6750,6750,6750,6750,0
|
|
20241104,095800,242293630,6750,6750,6750,6750,0
|
|
20241104,095700,242293630,6750,6750,6750,6750,3
|
|
20241104,095600,242273380,6750,6750,6750,6750,300
|
|
20241104,095500,240248380,6750,6750,6750,6750,1
|
|
20241104,095400,240241630,6750,6750,6750,6750,2
|
|
20241104,095300,240228130,6750,6750,6750,6750,122
|
|
20241104,095200,239404630,6740,6730,6740,6730,439
|
|
20241104,095100,236449600,6720,6730,6730,6720,2
|
|
20241104,095000,236436150,6730,6730,6730,6730,0
|
|
20241104,094900,236436150,6730,6700,6730,6700,11
|
|
20241104,094800,236362330,6700,6730,6730,6700,4519
|
|
20241104,094700,206075500,6720,6720,6730,6710,83
|
|
20241104,094600,205517900,6730,6730,6740,6730,12
|
|
20241104,094500,205437130,6730,6730,6740,6720,3084
|
|
20241104,094400,184701800,6700,6730,6730,6700,22
|
|
20241104,094300,184554340,6700,6700,6700,6700,0
|
|
20241104,094200,184554340,6700,6700,6700,6700,30
|
|
20241104,094100,184353340,6680,6700,6700,6680,364
|
|
20241104,094000,181915620,6700,6690,6700,6690,35
|
|
20241104,093900,181681350,6700,6700,6700,6680,397
|
|
20241104,093800,179026660,6700,6720,6720,6700,1918
|
|
20241104,093700,166162610,6720,6720,6720,6720,72
|
|
20241104,093600,165678770,6720,6730,6730,6720,34
|
|
20241104,093500,165450220,6740,6740,6740,6740,0
|
|
20241104,093400,165450220,6740,6740,6740,6720,409
|
|
20241104,093300,162697380,6740,6740,6740,6740,7
|
|
20241104,093200,162650200,6750,6740,6750,6740,101
|
|
20241104,093100,161969450,6740,6720,6740,6720,265
|
|
20241104,093000,160188260,6720,6720,6720,6720,103
|
|
20241104,092900,159496100,6710,6720,6720,6710,95
|
|
20241104,092800,158858010,6720,6720,6730,6720,1634
|
|
20241104,092700,147877400,6730,6730,6730,6730,244
|
|
20241104,092600,146235280,6730,6740,6740,6720,1909
|
|
20241104,092500,133384190,6740,6740,6740,6740,14
|
|
20241104,092400,133289830,6740,6750,6750,6740,127
|
|
20241104,092300,132433810,6750,6750,6750,6750,0
|
|
20241104,092200,132433810,6750,6760,6760,6750,1972
|
|
20241104,092100,119122750,6760,6770,6770,6760,1430
|
|
20241104,092000,109452680,6770,6760,6770,6760,242
|
|
20241104,091900,107816730,6760,6750,6760,6750,55
|
|
20241104,091800,107445460,6750,6740,6750,6740,561
|
|
20241104,091700,103659060,6740,6750,6750,6740,10
|
|
20241104,091600,103591650,6740,6750,6750,6740,1150
|
|
20241104,091500,95830150,6750,6740,6750,6740,2805
|
|
20241104,091400,76914450,6750,6740,6750,6740,929
|
|
20241104,091300,70652960,6750,6750,6750,6750,2
|
|
20241104,091200,70639460,6750,6750,6750,6740,111
|
|
20241104,091100,69891210,6740,6740,6740,6740,0
|
|
20241104,091000,69891210,6740,6760,6760,6740,857
|
|
20241104,090900,64106960,6760,6760,6760,6760,236
|
|
20241104,090800,62511600,6760,6760,6760,6760,941
|
|
20241104,090700,56150440,6770,6770,6770,6770,301
|
|
20241104,090600,54112670,6770,6770,6770,6770,1233
|
|
20241104,090500,45765260,6770,6810,6810,6760,2388
|
|
20241104,090400,29582920,6810,6810,6810,6810,52
|
|
20241104,090300,29228800,6800,6790,6800,6780,222
|
|
20241104,090200,27723350,6780,6790,6790,6780,1568
|
|
20241104,090100,17091310,6790,6800,6800,6790,774
|
|
20241104,090000,11829510,6810,6800,6810,6780,1739
|