574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,183100,21884950,5680,5680,5680,5680,177
|
|
20241107,183000,21884950,5680,5680,5680,5680,0
|
|
20241107,182900,21884950,5680,5680,5680,5680,0
|
|
20241107,182800,21884950,5680,5680,5680,5680,0
|
|
20241107,182700,21884950,5680,5680,5680,5680,0
|
|
20241107,182600,21884950,5680,5680,5680,5680,0
|
|
20241107,182500,21884950,5680,5680,5680,5680,0
|
|
20241107,182400,21884950,5680,5680,5680,5680,0
|
|
20241107,182300,21884950,5680,5680,5680,5680,0
|
|
20241107,182200,21884950,5680,5680,5680,5680,0
|
|
20241107,182100,21884950,5680,5680,5680,5680,0
|
|
20241107,182000,21884950,5680,5680,5680,5680,0
|
|
20241107,181900,21884950,5680,5680,5680,5680,0
|
|
20241107,181800,21884950,5680,5680,5680,5680,0
|
|
20241107,181700,21884950,5680,5680,5680,5680,0
|
|
20241107,181600,21884950,5680,5680,5680,5680,0
|
|
20241107,181500,21884950,5680,5680,5680,5680,0
|
|
20241107,181400,21884950,5680,5680,5680,5680,0
|
|
20241107,181300,21884950,5680,5680,5680,5680,0
|
|
20241107,181200,21884950,5680,5680,5680,5680,0
|
|
20241107,181100,21884950,5680,5680,5680,5680,0
|
|
20241107,181000,21884950,5680,5680,5680,5680,0
|
|
20241107,180900,21884950,5680,5680,5680,5680,0
|
|
20241107,180800,21884950,5680,5680,5680,5680,0
|
|
20241107,180700,21884950,5680,5680,5680,5680,0
|
|
20241107,180600,21884950,5680,5680,5680,5680,0
|
|
20241107,180500,21884950,5680,5680,5680,5680,0
|
|
20241107,180400,21884950,5680,5680,5680,5680,0
|
|
20241107,180300,21884950,5680,5680,5680,5680,0
|
|
20241107,180200,21884950,5680,5680,5680,5680,0
|
|
20241107,180100,21884950,5680,5680,5680,5680,177
|
|
20241107,180000,21884950,5680,5680,5680,5680,0
|
|
20241107,175900,21884950,5680,5680,5680,5680,0
|
|
20241107,175800,21884950,5680,5680,5680,5680,0
|
|
20241107,175700,21884950,5680,5680,5680,5680,0
|
|
20241107,175600,21884950,5680,5680,5680,5680,0
|
|
20241107,175500,21884950,5680,5680,5680,5680,0
|
|
20241107,175400,21884950,5680,5680,5680,5680,0
|
|
20241107,175300,21884950,5680,5680,5680,5680,0
|
|
20241107,175200,21884950,5680,5680,5680,5680,0
|
|
20241107,175100,21884950,5680,5680,5680,5680,0
|
|
20241107,175000,21884950,5680,5680,5680,5680,0
|
|
20241107,174900,21884950,5680,5680,5680,5680,0
|
|
20241107,174800,21884950,5680,5680,5680,5680,0
|
|
20241107,174700,21884950,5680,5680,5680,5680,0
|
|
20241107,174600,21884950,5680,5680,5680,5680,0
|
|
20241107,174500,21884950,5680,5680,5680,5680,0
|
|
20241107,174400,21884950,5680,5680,5680,5680,0
|
|
20241107,174300,21884950,5680,5680,5680,5680,0
|
|
20241107,174200,21884950,5680,5680,5680,5680,0
|
|
20241107,174100,21884950,5680,5680,5680,5680,0
|
|
20241107,174000,21884950,5680,5680,5680,5680,0
|
|
20241107,173900,21884950,5680,5680,5680,5680,0
|
|
20241107,173800,21884950,5680,5680,5680,5680,0
|
|
20241107,173700,21884950,5680,5680,5680,5680,0
|
|
20241107,173600,21884950,5680,5680,5680,5680,0
|
|
20241107,173500,21884950,5680,5680,5680,5680,0
|
|
20241107,173400,21884950,5680,5680,5680,5680,0
|
|
20241107,173300,21884950,5680,5680,5680,5680,0
|
|
20241107,173200,21884950,5680,5680,5680,5680,0
|
|
20241107,173100,21884950,5680,5680,5680,5680,177
|
|
20241107,173000,21884950,5680,5680,5680,5680,0
|
|
20241107,172900,21884950,5680,5680,5680,5680,0
|
|
20241107,172800,21884950,5680,5680,5680,5680,0
|
|
20241107,172700,21884950,5680,5680,5680,5680,0
|
|
20241107,172600,21884950,5680,5680,5680,5680,0
|
|
20241107,172500,21884950,5680,5680,5680,5680,0
|
|
20241107,172400,21884950,5680,5680,5680,5680,0
|
|
20241107,172300,21884950,5680,5680,5680,5680,0
|
|
20241107,172200,21884950,5680,5680,5680,5680,0
|
|
20241107,172100,21884950,5680,5680,5680,5680,0
|
|
20241107,172000,21884950,5680,5680,5680,5680,0
|
|
20241107,171900,21884950,5680,5680,5680,5680,0
|
|
20241107,171800,21884950,5680,5680,5680,5680,0
|
|
20241107,171700,21884950,5680,5680,5680,5680,0
|
|
20241107,171600,21884950,5680,5680,5680,5680,0
|
|
20241107,171500,21884950,5680,5680,5680,5680,0
|
|
20241107,171400,21884950,5680,5680,5680,5680,0
|
|
20241107,171300,21884950,5680,5680,5680,5680,0
|
|
20241107,171200,21884950,5680,5680,5680,5680,0
|
|
20241107,171100,21884950,5680,5680,5680,5680,0
|
|
20241107,171000,21884950,5680,5680,5680,5680,0
|
|
20241107,170900,21884950,5680,5680,5680,5680,0
|
|
20241107,170800,21884950,5680,5680,5680,5680,0
|
|
20241107,170700,21884950,5680,5680,5680,5680,0
|
|
20241107,170600,21884950,5680,5680,5680,5680,0
|
|
20241107,170500,21884950,5680,5680,5680,5680,0
|
|
20241107,170400,21884950,5680,5680,5680,5680,0
|
|
20241107,170300,21884950,5680,5680,5680,5680,0
|
|
20241107,170200,21884950,5680,5680,5680,5680,0
|
|
20241107,170100,21884950,5680,5680,5680,5680,177
|
|
20241107,170000,21884950,5680,5680,5680,5680,0
|
|
20241107,165900,21884950,5680,5680,5680,5680,0
|
|
20241107,165800,21884950,5680,5680,5680,5680,0
|
|
20241107,165700,21884950,5680,5680,5680,5680,0
|
|
20241107,165600,21884950,5680,5680,5680,5680,0
|
|
20241107,165500,21884950,5680,5680,5680,5680,0
|
|
20241107,165400,21884950,5680,5680,5680,5680,0
|
|
20241107,165300,21884950,5680,5680,5680,5680,0
|
|
20241107,165200,21884950,5680,5680,5680,5680,0
|
|
20241107,165100,21884950,5680,5680,5680,5680,0
|
|
20241107,165000,21884950,5680,5680,5680,5680,0
|
|
20241107,164900,21884950,5680,5680,5680,5680,0
|
|
20241107,164800,21884950,5680,5680,5680,5680,0
|
|
20241107,164700,21884950,5680,5680,5680,5680,0
|
|
20241107,164600,21884950,5680,5680,5680,5680,0
|
|
20241107,164500,21884950,5680,5680,5680,5680,0
|
|
20241107,164400,21884950,5680,5680,5680,5680,0
|
|
20241107,164300,21884950,5680,5680,5680,5680,0
|
|
20241107,164200,21884950,5680,5680,5680,5680,0
|
|
20241107,164100,21884950,5680,5680,5680,5680,0
|
|
20241107,164000,21884950,5680,5680,5680,5680,0
|
|
20241107,163900,21884950,5680,5680,5680,5680,0
|
|
20241107,163800,21884950,5680,5680,5680,5680,0
|
|
20241107,163700,21884950,5680,5680,5680,5680,0
|
|
20241107,163600,21884950,5680,5680,5680,5680,0
|
|
20241107,163500,21884950,5680,5680,5680,5680,0
|
|
20241107,163400,21884950,5680,5680,5680,5680,0
|
|
20241107,163300,21884950,5680,5680,5680,5680,0
|
|
20241107,163200,21884950,5680,5680,5680,5680,0
|
|
20241107,163100,21884950,5680,5680,5680,5680,177
|
|
20241107,163000,21884950,5680,5680,5680,5680,0
|
|
20241107,162900,21884950,5680,5680,5680,5680,0
|
|
20241107,162800,21884950,5680,5680,5680,5680,0
|
|
20241107,162700,21884950,5680,5680,5680,5680,0
|
|
20241107,162600,21884950,5680,5680,5680,5680,0
|
|
20241107,162500,21884950,5680,5680,5680,5680,0
|
|
20241107,162400,21884950,5680,5680,5680,5680,0
|
|
20241107,162300,21884950,5680,5680,5680,5680,0
|
|
20241107,162200,21884950,5680,5680,5680,5680,0
|
|
20241107,162100,21884950,5680,5680,5680,5680,0
|
|
20241107,162000,21884950,5680,5680,5680,5680,0
|
|
20241107,161900,21884950,5680,5680,5680,5680,0
|
|
20241107,161800,21884950,5680,5680,5680,5680,0
|
|
20241107,161700,21884950,5680,5680,5680,5680,0
|
|
20241107,161600,21884950,5680,5680,5680,5680,0
|
|
20241107,161500,21884950,5680,5680,5680,5680,0
|
|
20241107,161400,21884950,5680,5680,5680,5680,0
|
|
20241107,161300,21884950,5680,5680,5680,5680,0
|
|
20241107,161200,21884950,5680,5680,5680,5680,0
|
|
20241107,161100,21884950,5680,5680,5680,5680,0
|
|
20241107,161000,21884950,5680,5680,5680,5680,0
|
|
20241107,160900,21884950,5680,5680,5680,5680,0
|
|
20241107,160800,21884950,5680,5680,5680,5680,0
|
|
20241107,160700,21884950,5680,5680,5680,5680,0
|
|
20241107,160600,21884950,5680,5680,5680,5680,0
|
|
20241107,160500,21884950,5680,5680,5680,5680,0
|
|
20241107,160400,21884950,5680,5680,5680,5680,0
|
|
20241107,160300,21884950,5680,5680,5680,5680,0
|
|
20241107,160200,21884950,5680,5680,5680,5680,0
|
|
20241107,160100,21884950,5680,5680,5680,5680,177
|
|
20241107,160000,21884950,5680,5680,5680,5680,0
|
|
20241107,155900,21884950,5680,5680,5680,5680,0
|
|
20241107,155800,21884950,5680,5680,5680,5680,0
|
|
20241107,155700,21884950,5680,5680,5680,5680,0
|
|
20241107,155600,21884950,5680,5680,5680,5680,0
|
|
20241107,155500,21884950,5680,5680,5680,5680,0
|
|
20241107,155400,21884950,5680,5680,5680,5680,0
|
|
20241107,155300,21884950,5680,5680,5680,5680,0
|
|
20241107,155200,21884950,5680,5680,5680,5680,0
|
|
20241107,155100,21884950,5680,5680,5680,5680,0
|
|
20241107,155000,21884950,5680,5680,5680,5680,0
|
|
20241107,154900,21884950,5680,5680,5680,5680,0
|
|
20241107,154800,21884950,5680,5680,5680,5680,0
|
|
20241107,154700,21884950,5680,5680,5680,5680,0
|
|
20241107,154600,21884950,5680,5680,5680,5680,0
|
|
20241107,154500,21884950,5680,5680,5680,5680,0
|
|
20241107,154400,21884950,5680,5680,5680,5680,0
|
|
20241107,154300,21884950,5680,5680,5680,5680,0
|
|
20241107,154200,21884950,5680,5680,5680,5680,0
|
|
20241107,154100,21884950,5680,5680,5680,5680,0
|
|
20241107,154000,21884950,5680,5680,5680,5680,0
|
|
20241107,153900,21884950,5680,5680,5680,5680,0
|
|
20241107,153800,21884950,5680,5680,5680,5680,0
|
|
20241107,153700,21884950,5680,5680,5680,5680,0
|
|
20241107,153600,21884950,5680,5680,5680,5680,0
|
|
20241107,153500,21884950,5680,5680,5680,5680,0
|
|
20241107,153400,21884950,5680,5680,5680,5680,0
|
|
20241107,153300,21884950,5680,5680,5680,5680,0
|
|
20241107,153200,21884950,5680,5680,5680,5680,0
|
|
20241107,153100,21884950,5680,5680,5680,5680,177
|
|
20241107,153000,21884950,5680,5680,5680,5680,177
|
|
20241107,152900,20879590,5700,5700,5700,5700,0
|
|
20241107,152800,20879590,5700,5700,5700,5700,0
|
|
20241107,152700,20879590,5700,5700,5700,5700,0
|
|
20241107,152600,20879590,5700,5700,5700,5700,0
|
|
20241107,152500,20879590,5700,5700,5700,5700,0
|
|
20241107,152400,20879590,5700,5700,5700,5700,0
|
|
20241107,152300,20879590,5700,5700,5700,5700,0
|
|
20241107,152200,20879590,5700,5700,5700,5700,0
|
|
20241107,152100,20879590,5700,5700,5700,5700,0
|
|
20241107,152000,20879590,5700,5700,5700,5700,0
|
|
20241107,151900,20879590,5700,5680,5700,5680,5
|
|
20241107,151800,20851170,5700,5700,5700,5700,0
|
|
20241107,151700,20851170,5700,5700,5700,5700,0
|
|
20241107,151600,20851170,5700,5700,5700,5700,0
|
|
20241107,151500,20851170,5700,5700,5700,5700,0
|
|
20241107,151400,20851170,5700,5700,5700,5700,0
|
|
20241107,151300,20851170,5700,5700,5700,5700,0
|
|
20241107,151200,20851170,5700,5700,5700,5700,0
|
|
20241107,151100,20851170,5700,5700,5700,5700,1
|
|
20241107,151000,20845470,5700,5700,5700,5700,0
|
|
20241107,150900,20845470,5700,5700,5700,5700,0
|
|
20241107,150800,20845470,5700,5700,5700,5700,0
|
|
20241107,150700,20845470,5700,5700,5700,5700,0
|
|
20241107,150600,20845470,5700,5700,5700,5700,0
|
|
20241107,150500,20845470,5700,5700,5700,5700,0
|
|
20241107,150400,20845470,5700,5700,5700,5700,0
|
|
20241107,150300,20845470,5700,5700,5700,5700,0
|
|
20241107,150200,20845470,5700,5700,5700,5700,0
|
|
20241107,150100,20845470,5700,5700,5700,5700,1
|
|
20241107,150000,20839770,5700,5700,5700,5690,3
|
|
20241107,145900,20822680,5690,5690,5690,5690,0
|
|
20241107,145800,20822680,5690,5700,5700,5690,3
|
|
20241107,145700,20805590,5700,5700,5700,5700,0
|
|
20241107,145600,20805590,5700,5700,5700,5700,0
|
|
20241107,145500,20805590,5700,5700,5700,5700,2
|
|
20241107,145400,20794190,5670,5670,5670,5670,0
|
|
20241107,145300,20794190,5670,5670,5670,5670,0
|
|
20241107,145200,20794190,5670,5680,5680,5670,95
|
|
20241107,145100,20255350,5700,5690,5700,5690,5
|
|
20241107,145000,20226890,5690,5690,5690,5690,10
|
|
20241107,144900,20169990,5690,5690,5690,5690,0
|
|
20241107,144800,20169990,5690,5690,5690,5690,1
|
|
20241107,144700,20164300,5690,5690,5690,5690,1
|
|
20241107,144600,20158610,5700,5700,5700,5700,0
|
|
20241107,144500,20158610,5700,5690,5700,5690,2
|
|
20241107,144400,20147220,5690,5690,5690,5690,0
|
|
20241107,144300,20147220,5690,5690,5690,5690,1
|
|
20241107,144200,20141530,5680,5680,5680,5680,0
|
|
20241107,144100,20141530,5680,5680,5680,5680,0
|
|
20241107,144000,20141530,5680,5680,5680,5680,0
|
|
20241107,143900,20141530,5680,5700,5700,5680,4
|
|
20241107,143800,20118750,5670,5670,5670,5670,0
|
|
20241107,143700,20118750,5670,5680,5680,5670,84
|
|
20241107,143600,19642280,5690,5690,5690,5690,0
|
|
20241107,143500,19642280,5690,5680,5690,5680,16
|
|
20241107,143400,19551380,5680,5680,5680,5680,25
|
|
20241107,143300,19409380,5690,5690,5690,5690,1
|
|
20241107,143200,19403690,5690,5690,5690,5690,1
|
|
20241107,143100,19398000,5690,5690,5690,5690,1
|
|
20241107,143000,19392310,5690,5690,5690,5690,1
|
|
20241107,142900,19386620,5690,5690,5690,5690,0
|
|
20241107,142800,19386620,5690,5690,5690,5690,0
|
|
20241107,142700,19386620,5690,5690,5690,5690,1
|
|
20241107,142600,19380930,5700,5700,5700,5700,0
|
|
20241107,142500,19380930,5700,5700,5700,5700,2
|
|
20241107,142400,19369530,5690,5690,5690,5690,0
|
|
20241107,142300,19369530,5690,5690,5690,5690,1
|
|
20241107,142200,19363840,5700,5700,5700,5700,0
|
|
20241107,142100,19363840,5700,5690,5700,5680,3
|
|
20241107,142000,19346770,5690,5690,5690,5690,0
|
|
20241107,141900,19346770,5690,5690,5690,5690,2
|
|
20241107,141800,19335390,5690,5690,5690,5690,111
|
|
20241107,141700,18703800,5690,5690,5690,5690,40
|
|
20241107,141600,18476200,5700,5700,5700,5700,1
|
|
20241107,141500,18470500,5700,5700,5700,5700,1
|
|
20241107,141400,18464800,5700,5700,5700,5700,0
|
|
20241107,141300,18464800,5700,5700,5700,5700,0
|
|
20241107,141200,18464800,5700,5700,5700,5700,1
|
|
20241107,141100,18459100,5700,5700,5700,5700,1
|
|
20241107,141000,18453400,5700,5700,5700,5700,0
|
|
20241107,140900,18453400,5700,5700,5700,5700,1
|
|
20241107,140800,18447700,5700,5700,5700,5700,0
|
|
20241107,140700,18447700,5700,5700,5700,5700,2
|
|
20241107,140600,18436300,5710,5710,5710,5710,1
|
|
20241107,140500,18430590,5710,5710,5710,5710,0
|
|
20241107,140400,18430590,5710,5710,5710,5710,0
|
|
20241107,140300,18430590,5710,5700,5710,5700,2
|
|
20241107,140200,18419180,5700,5700,5700,5700,0
|
|
20241107,140100,18419180,5700,5700,5700,5700,0
|
|
20241107,140000,18419180,5700,5700,5700,5700,1
|
|
20241107,135900,18413480,5700,5700,5700,5700,1
|
|
20241107,135800,18407780,5710,5710,5710,5710,1
|
|
20241107,135700,18402070,5710,5710,5710,5710,1
|
|
20241107,135600,18396360,5700,5700,5700,5700,0
|
|
20241107,135500,18396360,5700,5700,5700,5700,1
|
|
20241107,135400,18390660,5710,5710,5710,5710,0
|
|
20241107,135300,18390660,5710,5710,5710,5710,1
|
|
20241107,135200,18384950,5710,5710,5710,5710,0
|
|
20241107,135100,18384950,5710,5710,5710,5710,2
|
|
20241107,135000,18373530,5700,5710,5710,5700,2
|
|
20241107,134900,18362120,5710,5710,5710,5710,1
|
|
20241107,134800,18356410,5710,5710,5710,5710,0
|
|
20241107,134700,18356410,5710,5710,5710,5710,0
|
|
20241107,134600,18356410,5710,5710,5710,5710,0
|
|
20241107,134500,18356410,5710,5710,5710,5710,1
|
|
20241107,134400,18350700,5700,5700,5700,5700,2
|
|
20241107,134300,18339300,5700,5700,5700,5700,1
|
|
20241107,134200,18333600,5710,5710,5710,5710,0
|
|
20241107,134100,18333600,5710,5710,5710,5710,0
|
|
20241107,134000,18333600,5710,5710,5710,5710,1
|
|
20241107,133900,18327890,5710,5710,5710,5710,0
|
|
20241107,133800,18327890,5710,5710,5710,5710,1
|
|
20241107,133700,18322180,5710,5710,5710,5710,2
|
|
20241107,133600,18310760,5710,5710,5710,5710,1
|
|
20241107,133500,18305050,5700,5700,5700,5700,1
|
|
20241107,133400,18299350,5710,5710,5710,5710,2
|
|
20241107,133300,18287930,5710,5710,5710,5710,0
|
|
20241107,133200,18287930,5710,5710,5710,5710,0
|
|
20241107,133100,18287930,5710,5710,5710,5700,4
|
|
20241107,133000,18265100,5710,5710,5710,5710,0
|
|
20241107,132900,18265100,5710,5710,5710,5710,0
|
|
20241107,132800,18265100,5710,5710,5710,5710,0
|
|
20241107,132700,18265100,5710,5710,5710,5710,0
|
|
20241107,132600,18265100,5710,5710,5710,5710,1
|
|
20241107,132500,18259390,5710,5710,5710,5710,1
|
|
20241107,132400,18253680,5700,5700,5700,5700,1
|
|
20241107,132300,18247980,5700,5700,5700,5700,4
|
|
20241107,132200,18225180,5710,5700,5710,5700,22
|
|
20241107,132100,18099770,5710,5710,5710,5710,0
|
|
20241107,132000,18099770,5710,5710,5710,5710,0
|
|
20241107,131900,18099770,5710,5710,5710,5710,1
|
|
20241107,131800,18094060,5710,5710,5710,5710,2
|
|
20241107,131700,18082640,5710,5710,5710,5710,1
|
|
20241107,131600,18076930,5720,5720,5720,5720,0
|
|
20241107,131500,18076930,5720,5720,5720,5720,0
|
|
20241107,131400,18076930,5720,5720,5720,5720,0
|
|
20241107,131300,18076930,5720,5720,5720,5720,1
|
|
20241107,131200,18071210,5710,5710,5710,5710,1
|
|
20241107,131100,18065500,5710,5710,5710,5710,1
|
|
20241107,131000,18059790,5710,5710,5710,5710,1
|
|
20241107,130900,18054080,5720,5720,5720,5720,0
|
|
20241107,130800,18054080,5720,5720,5720,5720,1
|
|
20241107,130700,18048360,5720,5720,5720,5720,1
|
|
20241107,130600,18042640,5710,5710,5710,5710,1
|
|
20241107,130500,18036930,5720,5720,5720,5720,1
|
|
20241107,130400,18031210,5700,5700,5700,5700,0
|
|
20241107,130300,18031210,5700,5700,5700,5700,10
|
|
20241107,130200,17974210,5700,5720,5720,5700,14
|
|
20241107,130100,17894240,5720,5720,5720,5720,1
|
|
20241107,130000,17888520,5720,5720,5720,5720,0
|
|
20241107,125900,17888520,5720,5720,5720,5720,0
|
|
20241107,125800,17888520,5720,5720,5720,5720,3
|
|
20241107,125700,17871360,5710,5710,5710,5710,1
|
|
20241107,125600,17865650,5720,5720,5720,5720,1
|
|
20241107,125500,17859930,5720,5710,5720,5710,5
|
|
20241107,125400,17831360,5720,5720,5720,5720,2
|
|
20241107,125300,17819920,5720,5720,5720,5720,0
|
|
20241107,125200,17819920,5720,5720,5720,5720,1
|
|
20241107,125100,17814200,5720,5720,5720,5720,0
|
|
20241107,125000,17814200,5720,5720,5720,5720,0
|
|
20241107,124900,17814200,5720,5720,5720,5720,8
|
|
20241107,124800,17768440,5720,5720,5720,5720,0
|
|
20241107,124700,17768440,5720,5720,5720,5720,0
|
|
20241107,124600,17768440,5720,5720,5720,5720,1
|
|
20241107,124500,17762720,5720,5720,5720,5720,0
|
|
20241107,124400,17762720,5720,5720,5720,5720,0
|
|
20241107,124300,17762720,5720,5720,5720,5720,1
|
|
20241107,124200,17757000,5720,5720,5720,5720,2
|
|
20241107,124100,17745560,5720,5720,5720,5720,0
|
|
20241107,124000,17745560,5720,5720,5720,5720,1
|
|
20241107,123900,17739840,5720,5720,5720,5720,0
|
|
20241107,123800,17739840,5720,5720,5720,5720,0
|
|
20241107,123700,17739840,5720,5720,5720,5720,1
|
|
20241107,123600,17734120,5720,5720,5720,5720,2
|
|
20241107,123500,17722680,5720,5720,5720,5720,0
|
|
20241107,123400,17722680,5720,5720,5720,5720,1
|
|
20241107,123300,17716960,5720,5720,5720,5720,0
|
|
20241107,123200,17716960,5720,5720,5720,5720,0
|
|
20241107,123100,17716960,5720,5720,5720,5720,1
|
|
20241107,123000,17711240,5720,5720,5720,5720,3
|
|
20241107,122900,17694080,5720,5720,5720,5720,0
|
|
20241107,122800,17694080,5720,5720,5720,5720,0
|
|
20241107,122700,17694080,5720,5720,5720,5720,0
|
|
20241107,122600,17694080,5720,5720,5720,5720,1
|
|
20241107,122500,17688360,5720,5720,5720,5720,1
|
|
20241107,122400,17682640,5720,5720,5720,5720,0
|
|
20241107,122300,17682640,5720,5720,5720,5720,1
|
|
20241107,122200,17676920,5720,5720,5720,5720,2
|
|
20241107,122100,17665480,5720,5720,5720,5720,0
|
|
20241107,122000,17665480,5720,5720,5720,5720,0
|
|
20241107,121900,17665480,5720,5720,5720,5720,1
|
|
20241107,121800,17659760,5720,5720,5720,5720,0
|
|
20241107,121700,17659760,5720,5720,5720,5720,2
|
|
20241107,121600,17648320,5720,5720,5720,5720,0
|
|
20241107,121500,17648320,5720,5720,5720,5720,0
|
|
20241107,121400,17648320,5720,5720,5720,5720,1
|
|
20241107,121300,17642600,5720,5720,5720,5720,2
|
|
20241107,121200,17631160,5720,5720,5720,5720,0
|
|
20241107,121100,17631160,5720,5720,5720,5720,0
|
|
20241107,121000,17631160,5720,5720,5720,5720,2
|
|
20241107,120900,17619720,5720,5720,5720,5720,0
|
|
20241107,120800,17619720,5720,5720,5720,5720,1
|
|
20241107,120700,17614000,5720,5720,5720,5720,1
|
|
20241107,120600,17608280,5720,5720,5720,5720,0
|
|
20241107,120500,17608280,5720,5720,5720,5720,4
|
|
20241107,120400,17585400,5720,5720,5720,5720,1
|
|
20241107,120300,17579680,5710,5710,5710,5710,0
|
|
20241107,120200,17579680,5710,5710,5710,5710,111
|
|
20241107,120100,16945870,5710,5710,5710,5710,1
|
|
20241107,120000,16940160,5710,5710,5710,5710,0
|
|
20241107,115900,16940160,5710,5710,5710,5710,0
|
|
20241107,115800,16940160,5710,5710,5710,5710,1
|
|
20241107,115700,16934450,5710,5710,5710,5710,1
|
|
20241107,115600,16928740,5710,5710,5710,5710,0
|
|
20241107,115500,16928740,5710,5710,5710,5710,1
|
|
20241107,115400,16923030,5710,5710,5710,5710,2
|
|
20241107,115300,16911610,5710,5710,5710,5710,0
|
|
20241107,115200,16911610,5710,5710,5710,5710,0
|
|
20241107,115100,16911610,5710,5710,5710,5710,1
|
|
20241107,115000,16905900,5710,5710,5710,5710,1
|
|
20241107,114900,16900190,5710,5710,5710,5710,1
|
|
20241107,114800,16894480,5700,5700,5700,5700,0
|
|
20241107,114700,16894480,5700,5700,5700,5700,0
|
|
20241107,114600,16894480,5700,5700,5700,5700,0
|
|
20241107,114500,16894480,5700,5700,5700,5700,3
|
|
20241107,114400,16877380,5700,5700,5700,5700,13
|
|
20241107,114300,16803280,5700,5700,5700,5700,2
|
|
20241107,114200,16791880,5700,5700,5700,5700,0
|
|
20241107,114100,16791880,5700,5700,5700,5700,1
|
|
20241107,114000,16786180,5700,5700,5700,5700,0
|
|
20241107,113900,16786180,5700,5700,5700,5700,0
|
|
20241107,113800,16786180,5700,5700,5700,5700,0
|
|
20241107,113700,16786180,5700,5700,5700,5700,2
|
|
20241107,113600,16774780,5700,5700,5700,5700,11
|
|
20241107,113500,16712080,5700,5700,5700,5700,1
|
|
20241107,113400,16706380,5700,5700,5700,5700,0
|
|
20241107,113300,16706380,5700,5700,5700,5700,1
|
|
20241107,113200,16700680,5700,5700,5700,5700,1
|
|
20241107,113100,16694980,5700,5700,5700,5700,1
|
|
20241107,113000,16689280,5700,5700,5700,5700,22
|
|
20241107,112900,16563880,5700,5700,5700,5700,0
|
|
20241107,112800,16563880,5700,5700,5700,5700,1
|
|
20241107,112700,16558180,5700,5700,5700,5700,1
|
|
20241107,112600,16552480,5700,5700,5700,5700,0
|
|
20241107,112500,16552480,5700,5700,5700,5700,1
|
|
20241107,112400,16546780,5700,5690,5700,5680,372
|
|
20241107,112300,14430750,5700,5700,5700,5700,0
|
|
20241107,112200,14430750,5700,5700,5700,5700,1
|
|
20241107,112100,14425050,5700,5700,5700,5700,1
|
|
20241107,112000,14419350,5700,5700,5700,5700,0
|
|
20241107,111900,14419350,5700,5700,5700,5700,1
|
|
20241107,111800,14413650,5700,5700,5700,5700,1
|
|
20241107,111700,14407950,5700,5700,5700,5700,18
|
|
20241107,111600,14305350,5710,5710,5710,5710,1
|
|
20241107,111500,14299640,5700,5700,5700,5700,0
|
|
20241107,111400,14299640,5700,5700,5700,5700,32
|
|
20241107,111300,14117240,5710,5710,5710,5710,3
|
|
20241107,111200,14100110,5710,5710,5710,5710,0
|
|
20241107,111100,14100110,5710,5710,5710,5710,0
|
|
20241107,111000,14100110,5710,5710,5710,5710,0
|
|
20241107,110900,14100110,5710,5710,5710,5710,2
|
|
20241107,110800,14088690,5700,5700,5700,5700,0
|
|
20241107,110700,14088690,5700,5710,5710,5700,4
|
|
20241107,110600,14065880,5710,5710,5710,5710,0
|
|
20241107,110500,14065880,5710,5710,5710,5710,0
|
|
20241107,110400,14065880,5710,5710,5710,5710,1
|
|
20241107,110300,14060170,5720,5710,5720,5710,372
|
|
20241107,110200,11934210,5710,5710,5710,5710,0
|
|
20241107,110100,11934210,5710,5710,5710,5710,2
|
|
20241107,110000,11922790,5710,5710,5710,5710,0
|
|
20241107,105900,11922790,5710,5710,5710,5710,1
|
|
20241107,105800,11917080,5710,5710,5710,5710,0
|
|
20241107,105700,11917080,5710,5710,5710,5710,1
|
|
20241107,105600,11911370,5710,5710,5710,5710,2
|
|
20241107,105500,11899950,5700,5700,5700,5700,0
|
|
20241107,105400,11899950,5700,5700,5700,5700,35
|
|
20241107,105300,11700450,5710,5710,5710,5710,1
|
|
20241107,105200,11694740,5700,5700,5700,5700,0
|
|
20241107,105100,11694740,5700,5690,5700,5690,61
|
|
20241107,105000,11347330,5700,5700,5700,5700,1
|
|
20241107,104900,11341630,5700,5700,5700,5700,1
|
|
20241107,104800,11335930,5700,5700,5700,5700,0
|
|
20241107,104700,11335930,5700,5700,5700,5700,1
|
|
20241107,104600,11330230,5700,5700,5700,5700,1
|
|
20241107,104500,11324530,5700,5700,5700,5700,1
|
|
20241107,104400,11318830,5700,5700,5700,5700,1
|
|
20241107,104300,11313130,5700,5700,5700,5700,0
|
|
20241107,104200,11313130,5700,5700,5700,5700,0
|
|
20241107,104100,11313130,5700,5700,5700,5700,3
|
|
20241107,104000,11296030,5700,5700,5700,5700,1
|
|
20241107,103900,11290330,5700,5700,5700,5700,2
|
|
20241107,103800,11278930,5700,5700,5700,5700,0
|
|
20241107,103700,11278930,5700,5700,5700,5700,2
|
|
20241107,103600,11267530,5700,5700,5700,5700,0
|
|
20241107,103500,11267530,5700,5700,5700,5700,1
|
|
20241107,103400,11261830,5700,5700,5700,5700,1
|
|
20241107,103300,11256130,5700,5700,5700,5700,1
|
|
20241107,103200,11250430,5700,5700,5700,5700,0
|
|
20241107,103100,11250430,5700,5700,5700,5700,0
|
|
20241107,103000,11250430,5700,5700,5700,5700,0
|
|
20241107,102900,11250430,5700,5700,5700,5700,1
|
|
20241107,102800,11244730,5700,5700,5700,5700,1
|
|
20241107,102700,11239030,5690,5690,5690,5690,1
|
|
20241107,102600,11233340,5680,5680,5680,5680,0
|
|
20241107,102500,11233340,5680,5680,5680,5680,0
|
|
20241107,102400,11233340,5680,5680,5680,5680,15
|
|
20241107,102300,11148140,5680,5680,5680,5680,2
|
|
20241107,102200,11136780,5680,5680,5680,5680,3
|
|
20241107,102100,11119740,5690,5690,5690,5690,1
|
|
20241107,102000,11114050,5690,5690,5690,5690,0
|
|
20241107,101900,11114050,5690,5690,5690,5690,0
|
|
20241107,101800,11114050,5690,5690,5690,5690,0
|
|
20241107,101700,11114050,5690,5690,5690,5690,1
|
|
20241107,101600,11108360,5690,5690,5690,5690,0
|
|
20241107,101500,11108360,5690,5690,5690,5690,1
|
|
20241107,101400,11102670,5670,5670,5670,5670,0
|
|
20241107,101300,11102670,5670,5680,5680,5670,170
|
|
20241107,101200,10138740,5690,5690,5690,5690,1
|
|
20241107,101100,10133050,5690,5690,5690,5690,0
|
|
20241107,101000,10133050,5690,5690,5690,5690,3
|
|
20241107,100900,10115980,5690,5690,5690,5690,1
|
|
20241107,100800,10110290,5690,5690,5690,5690,2
|
|
20241107,100700,10098910,5690,5690,5690,5690,10
|
|
20241107,100600,10042010,5690,5690,5690,5690,2
|
|
20241107,100500,10030630,5690,5690,5690,5690,1
|
|
20241107,100400,10024940,5690,5690,5690,5690,1
|
|
20241107,100300,10019250,5690,5690,5690,5690,0
|
|
20241107,100200,10019250,5690,5690,5690,5690,1
|
|
20241107,100100,10013560,5690,5690,5690,5690,0
|
|
20241107,100000,10013560,5690,5690,5690,5690,1
|
|
20241107,095900,10007870,5690,5690,5690,5690,0
|
|
20241107,095800,10007870,5690,5690,5690,5690,1
|
|
20241107,095700,10002180,5690,5690,5690,5690,10
|
|
20241107,095600,9945280,5690,5690,5690,5690,1
|
|
20241107,095500,9939590,5690,5690,5690,5690,1
|
|
20241107,095400,9933900,5690,5690,5690,5690,0
|
|
20241107,095300,9933900,5690,5690,5690,5690,0
|
|
20241107,095200,9933900,5690,5690,5690,5690,1
|
|
20241107,095100,9928210,5680,5680,5680,5680,1
|
|
20241107,095000,9922530,5680,5680,5680,5680,11
|
|
20241107,094900,9860050,5680,5680,5680,5680,1
|
|
20241107,094800,9854370,5680,5680,5680,5680,1
|
|
20241107,094700,9848690,5690,5690,5690,5690,0
|
|
20241107,094600,9848690,5690,5690,5690,5690,1
|
|
20241107,094500,9843000,5690,5690,5690,5690,0
|
|
20241107,094400,9843000,5690,5690,5690,5690,0
|
|
20241107,094300,9843000,5690,5690,5690,5690,2
|
|
20241107,094200,9831620,5680,5680,5680,5680,2
|
|
20241107,094100,9820260,5680,5680,5680,5680,1
|
|
20241107,094000,9814580,5700,5700,5700,5700,3
|
|
20241107,093900,9797480,5670,5670,5670,5670,0
|
|
20241107,093800,9797480,5670,5670,5670,5670,185
|
|
20241107,093700,8748530,5660,5660,5660,5660,1
|
|
20241107,093600,8742870,5670,5670,5670,5670,2
|
|
20241107,093500,8731530,5670,5670,5670,5670,0
|
|
20241107,093400,8731530,5670,5670,5670,5670,0
|
|
20241107,093300,8731530,5670,5670,5670,5670,1
|
|
20241107,093200,8725860,5670,5670,5670,5670,24
|
|
20241107,093100,8589780,5660,5660,5660,5660,0
|
|
20241107,093000,8589780,5660,5660,5660,5660,1
|
|
20241107,092900,8584120,5660,5660,5660,5660,109
|
|
20241107,092800,7967180,5680,5680,5680,5680,10
|
|
20241107,092700,7910380,5690,5690,5690,5690,0
|
|
20241107,092600,7910380,5690,5690,5690,5690,1
|
|
20241107,092500,7904690,5690,5670,5690,5670,2
|
|
20241107,092400,7893330,5670,5670,5670,5670,2
|
|
20241107,092300,7881990,5670,5670,5700,5670,114
|
|
20241107,092200,7235580,5670,5670,5670,5670,15
|
|
20241107,092100,7150530,5710,5710,5710,5710,0
|
|
20241107,092000,7150530,5710,5710,5710,5710,0
|
|
20241107,091900,7150530,5710,5710,5710,5710,0
|
|
20241107,091800,7150530,5710,5710,5710,5710,0
|
|
20241107,091700,7150530,5710,5710,5710,5710,10
|
|
20241107,091600,7093430,5670,5670,5670,5670,0
|
|
20241107,091500,7093430,5670,5670,5670,5670,0
|
|
20241107,091400,7093430,5670,5670,5670,5670,144
|
|
20241107,091300,6276950,5670,5680,5680,5670,100
|
|
20241107,091200,5709900,5670,5670,5670,5670,0
|
|
20241107,091100,5709900,5670,5670,5670,5670,0
|
|
20241107,091000,5709900,5670,5670,5670,5670,0
|
|
20241107,090900,5709900,5670,5670,5670,5670,0
|
|
20241107,090800,5709900,5670,5670,5670,5670,0
|
|
20241107,090700,5709900,5670,5670,5670,5670,0
|
|
20241107,090600,5709900,5670,5670,5670,5670,0
|
|
20241107,090500,5709900,5670,5670,5670,5670,0
|
|
20241107,090400,5709900,5670,5690,5690,5670,1001
|
|
20241107,090300,34200,5700,5700,5700,5700,2
|
|
20241107,090200,22800,5700,5700,5700,5700,0
|
|
20241107,090100,22800,5700,5700,5700,5700,0
|
|
20241107,090000,22800,5700,5700,5700,5700,4
|