604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,190100,53708220,7760,7760,7760,7760,46
|
|
20241107,190000,53708220,7760,7760,7760,7760,0
|
|
20241107,185900,53708220,7760,7760,7760,7760,0
|
|
20241107,185800,53708220,7760,7760,7760,7760,0
|
|
20241107,185700,53708220,7760,7760,7760,7760,0
|
|
20241107,185600,53708220,7760,7760,7760,7760,0
|
|
20241107,185500,53708220,7760,7760,7760,7760,0
|
|
20241107,185400,53708220,7760,7760,7760,7760,0
|
|
20241107,185300,53708220,7760,7760,7760,7760,0
|
|
20241107,185200,53708220,7760,7760,7760,7760,0
|
|
20241107,185100,53708220,7760,7760,7760,7760,0
|
|
20241107,185000,53708220,7760,7760,7760,7760,0
|
|
20241107,184900,53708220,7760,7760,7760,7760,0
|
|
20241107,184800,53708220,7760,7760,7760,7760,0
|
|
20241107,184700,53708220,7760,7760,7760,7760,0
|
|
20241107,184600,53708220,7760,7760,7760,7760,0
|
|
20241107,184500,53708220,7760,7760,7760,7760,0
|
|
20241107,184400,53708220,7760,7760,7760,7760,0
|
|
20241107,184300,53708220,7760,7760,7760,7760,0
|
|
20241107,184200,53708220,7760,7760,7760,7760,0
|
|
20241107,184100,53708220,7760,7760,7760,7760,0
|
|
20241107,184000,53708220,7760,7760,7760,7760,0
|
|
20241107,183900,53708220,7760,7760,7760,7760,0
|
|
20241107,183800,53708220,7760,7760,7760,7760,0
|
|
20241107,183700,53708220,7760,7760,7760,7760,0
|
|
20241107,183600,53708220,7760,7760,7760,7760,0
|
|
20241107,183500,53708220,7760,7760,7760,7760,0
|
|
20241107,183400,53708220,7760,7760,7760,7760,0
|
|
20241107,183300,53708220,7760,7760,7760,7760,0
|
|
20241107,183200,53708220,7760,7760,7760,7760,0
|
|
20241107,183100,53708220,7760,7760,7760,7760,46
|
|
20241107,183000,53708220,7760,7760,7760,7760,0
|
|
20241107,182900,53708220,7760,7760,7760,7760,0
|
|
20241107,182800,53708220,7760,7760,7760,7760,0
|
|
20241107,182700,53708220,7760,7760,7760,7760,0
|
|
20241107,182600,53708220,7760,7760,7760,7760,0
|
|
20241107,182500,53708220,7760,7760,7760,7760,0
|
|
20241107,182400,53708220,7760,7760,7760,7760,0
|
|
20241107,182300,53708220,7760,7760,7760,7760,0
|
|
20241107,182200,53708220,7760,7760,7760,7760,0
|
|
20241107,182100,53708220,7760,7760,7760,7760,0
|
|
20241107,182000,53708220,7760,7760,7760,7760,0
|
|
20241107,181900,53708220,7760,7760,7760,7760,0
|
|
20241107,181800,53708220,7760,7760,7760,7760,0
|
|
20241107,181700,53708220,7760,7760,7760,7760,0
|
|
20241107,181600,53708220,7760,7760,7760,7760,0
|
|
20241107,181500,53708220,7760,7760,7760,7760,0
|
|
20241107,181400,53708220,7760,7760,7760,7760,0
|
|
20241107,181300,53708220,7760,7760,7760,7760,0
|
|
20241107,181200,53708220,7760,7760,7760,7760,0
|
|
20241107,181100,53708220,7760,7760,7760,7760,0
|
|
20241107,181000,53708220,7760,7760,7760,7760,0
|
|
20241107,180900,53708220,7760,7760,7760,7760,0
|
|
20241107,180800,53708220,7760,7760,7760,7760,0
|
|
20241107,180700,53708220,7760,7760,7760,7760,0
|
|
20241107,180600,53708220,7760,7760,7760,7760,0
|
|
20241107,180500,53708220,7760,7760,7760,7760,0
|
|
20241107,180400,53708220,7760,7760,7760,7760,0
|
|
20241107,180300,53708220,7760,7760,7760,7760,0
|
|
20241107,180200,53708220,7760,7760,7760,7760,0
|
|
20241107,180100,53708220,7760,7760,7760,7760,46
|
|
20241107,180000,53708220,7760,7760,7760,7760,0
|
|
20241107,175900,53708220,7760,7760,7760,7760,0
|
|
20241107,175800,53708220,7760,7760,7760,7760,0
|
|
20241107,175700,53708220,7760,7760,7760,7760,0
|
|
20241107,175600,53708220,7760,7760,7760,7760,0
|
|
20241107,175500,53708220,7760,7760,7760,7760,0
|
|
20241107,175400,53708220,7760,7760,7760,7760,0
|
|
20241107,175300,53708220,7760,7760,7760,7760,0
|
|
20241107,175200,53708220,7760,7760,7760,7760,0
|
|
20241107,175100,53708220,7760,7760,7760,7760,0
|
|
20241107,175000,53708220,7760,7760,7760,7760,0
|
|
20241107,174900,53708220,7760,7760,7760,7760,0
|
|
20241107,174800,53708220,7760,7760,7760,7760,0
|
|
20241107,174700,53708220,7760,7760,7760,7760,0
|
|
20241107,174600,53708220,7760,7760,7760,7760,0
|
|
20241107,174500,53708220,7760,7760,7760,7760,0
|
|
20241107,174400,53708220,7760,7760,7760,7760,0
|
|
20241107,174300,53708220,7760,7760,7760,7760,0
|
|
20241107,174200,53708220,7760,7760,7760,7760,0
|
|
20241107,174100,53708220,7760,7760,7760,7760,0
|
|
20241107,174000,53708220,7760,7760,7760,7760,0
|
|
20241107,173900,53708220,7760,7760,7760,7760,0
|
|
20241107,173800,53708220,7760,7760,7760,7760,0
|
|
20241107,173700,53708220,7760,7760,7760,7760,0
|
|
20241107,173600,53708220,7760,7760,7760,7760,0
|
|
20241107,173500,53708220,7760,7760,7760,7760,0
|
|
20241107,173400,53708220,7760,7760,7760,7760,0
|
|
20241107,173300,53708220,7760,7760,7760,7760,0
|
|
20241107,173200,53708220,7760,7760,7760,7760,0
|
|
20241107,173100,53708220,7760,7760,7760,7760,46
|
|
20241107,173000,53708220,7760,7760,7760,7760,0
|
|
20241107,172900,53708220,7760,7760,7760,7760,0
|
|
20241107,172800,53708220,7760,7760,7760,7760,0
|
|
20241107,172700,53708220,7760,7760,7760,7760,0
|
|
20241107,172600,53708220,7760,7760,7760,7760,0
|
|
20241107,172500,53708220,7760,7760,7760,7760,0
|
|
20241107,172400,53708220,7760,7760,7760,7760,0
|
|
20241107,172300,53708220,7760,7760,7760,7760,0
|
|
20241107,172200,53708220,7760,7760,7760,7760,0
|
|
20241107,172100,53708220,7760,7760,7760,7760,0
|
|
20241107,172000,53708220,7760,7760,7760,7760,0
|
|
20241107,171900,53708220,7760,7760,7760,7760,0
|
|
20241107,171800,53708220,7760,7760,7760,7760,0
|
|
20241107,171700,53708220,7760,7760,7760,7760,0
|
|
20241107,171600,53708220,7760,7760,7760,7760,0
|
|
20241107,171500,53708220,7760,7760,7760,7760,0
|
|
20241107,171400,53708220,7760,7760,7760,7760,0
|
|
20241107,171300,53708220,7760,7760,7760,7760,0
|
|
20241107,171200,53708220,7760,7760,7760,7760,0
|
|
20241107,171100,53708220,7760,7760,7760,7760,0
|
|
20241107,171000,53708220,7760,7760,7760,7760,0
|
|
20241107,170900,53708220,7760,7760,7760,7760,0
|
|
20241107,170800,53708220,7760,7760,7760,7760,0
|
|
20241107,170700,53708220,7760,7760,7760,7760,0
|
|
20241107,170600,53708220,7760,7760,7760,7760,0
|
|
20241107,170500,53708220,7760,7760,7760,7760,0
|
|
20241107,170400,53708220,7760,7760,7760,7760,0
|
|
20241107,170300,53708220,7760,7760,7760,7760,0
|
|
20241107,170200,53708220,7760,7760,7760,7760,0
|
|
20241107,170100,53708220,7760,7760,7760,7760,46
|
|
20241107,170000,53708220,7760,7760,7760,7760,0
|
|
20241107,165900,53708220,7760,7760,7760,7760,0
|
|
20241107,165800,53708220,7760,7760,7760,7760,0
|
|
20241107,165700,53708220,7760,7760,7760,7760,0
|
|
20241107,165600,53708220,7760,7760,7760,7760,0
|
|
20241107,165500,53708220,7760,7760,7760,7760,0
|
|
20241107,165400,53708220,7760,7760,7760,7760,0
|
|
20241107,165300,53708220,7760,7760,7760,7760,0
|
|
20241107,165200,53708220,7760,7760,7760,7760,0
|
|
20241107,165100,53708220,7760,7760,7760,7760,0
|
|
20241107,165000,53708220,7760,7760,7760,7760,0
|
|
20241107,164900,53708220,7760,7760,7760,7760,0
|
|
20241107,164800,53708220,7760,7760,7760,7760,0
|
|
20241107,164700,53708220,7760,7760,7760,7760,0
|
|
20241107,164600,53708220,7760,7760,7760,7760,0
|
|
20241107,164500,53708220,7760,7760,7760,7760,0
|
|
20241107,164400,53708220,7760,7760,7760,7760,0
|
|
20241107,164300,53708220,7760,7760,7760,7760,0
|
|
20241107,164200,53708220,7760,7760,7760,7760,0
|
|
20241107,164100,53708220,7760,7760,7760,7760,0
|
|
20241107,164000,53708220,7760,7760,7760,7760,0
|
|
20241107,163900,53708220,7760,7760,7760,7760,0
|
|
20241107,163800,53708220,7760,7760,7760,7760,0
|
|
20241107,163700,53708220,7760,7760,7760,7760,0
|
|
20241107,163600,53708220,7760,7760,7760,7760,0
|
|
20241107,163500,53708220,7760,7760,7760,7760,0
|
|
20241107,163400,53708220,7760,7760,7760,7760,0
|
|
20241107,163300,53708220,7760,7760,7760,7760,0
|
|
20241107,163200,53708220,7760,7760,7760,7760,0
|
|
20241107,163100,53708220,7760,7760,7760,7760,46
|
|
20241107,163000,53708220,7760,7760,7760,7760,0
|
|
20241107,162900,53708220,7760,7760,7760,7760,0
|
|
20241107,162800,53708220,7760,7760,7760,7760,0
|
|
20241107,162700,53708220,7760,7760,7760,7760,0
|
|
20241107,162600,53708220,7760,7760,7760,7760,0
|
|
20241107,162500,53708220,7760,7760,7760,7760,0
|
|
20241107,162400,53708220,7760,7760,7760,7760,0
|
|
20241107,162300,53708220,7760,7760,7760,7760,0
|
|
20241107,162200,53708220,7760,7760,7760,7760,0
|
|
20241107,162100,53708220,7760,7760,7760,7760,0
|
|
20241107,162000,53708220,7760,7760,7760,7760,0
|
|
20241107,161900,53708220,7760,7760,7760,7760,0
|
|
20241107,161800,53708220,7760,7760,7760,7760,0
|
|
20241107,161700,53708220,7760,7760,7760,7760,0
|
|
20241107,161600,53708220,7760,7760,7760,7760,0
|
|
20241107,161500,53708220,7760,7760,7760,7760,0
|
|
20241107,161400,53708220,7760,7760,7760,7760,0
|
|
20241107,161300,53708220,7760,7760,7760,7760,0
|
|
20241107,161200,53708220,7760,7760,7760,7760,0
|
|
20241107,161100,53708220,7760,7760,7760,7760,0
|
|
20241107,161000,53708220,7760,7760,7760,7760,0
|
|
20241107,160900,53708220,7760,7760,7760,7760,0
|
|
20241107,160800,53708220,7760,7760,7760,7760,0
|
|
20241107,160700,53708220,7760,7760,7760,7760,0
|
|
20241107,160600,53708220,7760,7760,7760,7760,0
|
|
20241107,160500,53708220,7760,7760,7760,7760,0
|
|
20241107,160400,53708220,7760,7760,7760,7760,0
|
|
20241107,160300,53708220,7760,7760,7760,7760,0
|
|
20241107,160200,53708220,7760,7760,7760,7760,0
|
|
20241107,160100,53708220,7760,7760,7760,7760,46
|
|
20241107,160000,53708220,7760,7760,7760,7760,0
|
|
20241107,155900,53708220,7760,7760,7760,7760,0
|
|
20241107,155800,53708220,7760,7760,7760,7760,0
|
|
20241107,155700,53708220,7760,7760,7760,7760,0
|
|
20241107,155600,53708220,7760,7760,7760,7760,0
|
|
20241107,155500,53708220,7760,7760,7760,7760,0
|
|
20241107,155400,53708220,7760,7760,7760,7760,0
|
|
20241107,155300,53708220,7760,7760,7760,7760,0
|
|
20241107,155200,53708220,7760,7760,7760,7760,0
|
|
20241107,155100,53708220,7760,7760,7760,7760,0
|
|
20241107,155000,53708220,7760,7760,7760,7760,0
|
|
20241107,154900,53708220,7760,7760,7760,7760,0
|
|
20241107,154800,53708220,7760,7760,7760,7760,0
|
|
20241107,154700,53708220,7760,7760,7760,7760,0
|
|
20241107,154600,53708220,7760,7760,7760,7760,0
|
|
20241107,154500,53708220,7760,7760,7760,7760,0
|
|
20241107,154400,53708220,7760,7760,7760,7760,0
|
|
20241107,154300,53708220,7760,7760,7760,7760,0
|
|
20241107,154200,53708220,7760,7760,7760,7760,0
|
|
20241107,154100,53708220,7760,7760,7760,7760,0
|
|
20241107,154000,53708220,7760,7760,7760,7760,0
|
|
20241107,153900,53708220,7760,7760,7760,7760,0
|
|
20241107,153800,53708220,7760,7760,7760,7760,0
|
|
20241107,153700,53708220,7760,7760,7760,7760,0
|
|
20241107,153600,53708220,7760,7760,7760,7760,0
|
|
20241107,153500,53708220,7760,7760,7760,7760,0
|
|
20241107,153400,53708220,7760,7760,7760,7760,0
|
|
20241107,153300,53708220,7760,7760,7760,7760,0
|
|
20241107,153200,53708220,7760,7760,7760,7760,0
|
|
20241107,153100,53708220,7760,7760,7760,7760,46
|
|
20241107,153000,53708220,7760,7760,7760,7760,46
|
|
20241107,152900,53351260,7760,7760,7760,7760,0
|
|
20241107,152800,53351260,7760,7760,7760,7760,0
|
|
20241107,152700,53351260,7760,7760,7760,7760,0
|
|
20241107,152600,53351260,7760,7760,7760,7760,0
|
|
20241107,152500,53351260,7760,7760,7760,7760,0
|
|
20241107,152400,53351260,7760,7760,7760,7760,0
|
|
20241107,152300,53351260,7760,7760,7760,7760,0
|
|
20241107,152200,53351260,7760,7760,7760,7760,0
|
|
20241107,152100,53351260,7760,7760,7760,7760,0
|
|
20241107,152000,53351260,7760,7760,7760,7760,0
|
|
20241107,151900,53351260,7760,7720,7760,7720,3
|
|
20241107,151800,53328060,7760,7760,7760,7760,1
|
|
20241107,151700,53320300,7720,7720,7720,7720,2
|
|
20241107,151600,53304860,7760,7760,7760,7760,1
|
|
20241107,151500,53297100,7720,7720,7720,7720,4
|
|
20241107,151400,53266220,7720,7720,7720,7720,81
|
|
20241107,151300,52640900,7730,7730,7730,7730,0
|
|
20241107,151200,52640900,7730,7730,7730,7730,0
|
|
20241107,151100,52640900,7730,7730,7730,7730,7
|
|
20241107,151000,52586790,7740,7740,7740,7740,2
|
|
20241107,150900,52571310,7740,7740,7740,7740,0
|
|
20241107,150800,52571310,7740,7740,7740,7740,0
|
|
20241107,150700,52571310,7740,7740,7740,7740,0
|
|
20241107,150600,52571310,7740,7740,7740,7740,0
|
|
20241107,150500,52571310,7740,7760,7760,7740,7
|
|
20241107,150400,52517030,7760,7760,7760,7760,0
|
|
20241107,150300,52517030,7760,7760,7760,7760,0
|
|
20241107,150200,52517030,7760,7760,7760,7760,0
|
|
20241107,150100,52517030,7760,7760,7760,7760,0
|
|
20241107,150000,52517030,7760,7760,7760,7760,2
|
|
20241107,145900,52501510,7760,7760,7760,7760,0
|
|
20241107,145800,52501510,7760,7760,7760,7760,2
|
|
20241107,145700,52485990,7760,7760,7760,7760,0
|
|
20241107,145600,52485990,7760,7760,7760,7760,0
|
|
20241107,145500,52485990,7760,7760,7760,7760,0
|
|
20241107,145400,52485990,7760,7760,7760,7760,0
|
|
20241107,145300,52485990,7760,7760,7760,7760,0
|
|
20241107,145200,52485990,7760,7760,7760,7760,1
|
|
20241107,145100,52478230,7750,7750,7750,7750,0
|
|
20241107,145000,52478230,7750,7760,7760,7750,4
|
|
20241107,144900,52447200,7760,7760,7760,7760,3
|
|
20241107,144800,52423920,7750,7760,7760,7750,6
|
|
20241107,144700,52377370,7760,7760,7760,7750,8
|
|
20241107,144600,52315320,7760,7760,7760,7760,5
|
|
20241107,144500,52276520,7760,7760,7760,7760,6
|
|
20241107,144400,52229960,7760,7760,7760,7760,5
|
|
20241107,144300,52191160,7760,7760,7760,7760,6
|
|
20241107,144200,52144600,7760,7760,7760,7760,5
|
|
20241107,144100,52105800,7760,7760,7760,7750,15
|
|
20241107,144000,51989430,7750,7760,7760,7750,5
|
|
20241107,143900,51950660,7760,7760,7760,7760,6
|
|
20241107,143800,51904100,7760,7760,7760,7760,4
|
|
20241107,143700,51873060,7760,7760,7760,7760,5
|
|
20241107,143600,51834260,7760,7760,7760,7760,4
|
|
20241107,143500,51803220,7760,7750,7760,7750,8
|
|
20241107,143400,51741210,7750,7750,7750,7750,4
|
|
20241107,143300,51710210,7750,7750,7750,7750,6
|
|
20241107,143200,51663710,7750,7750,7750,7750,7
|
|
20241107,143100,51609460,7750,7750,7750,7750,5
|
|
20241107,143000,51570710,7750,7750,7750,7750,131
|
|
20241107,142900,50555460,7750,7750,7750,7750,6
|
|
20241107,142800,50508960,7750,7750,7750,7750,6
|
|
20241107,142700,50462460,7750,7750,7750,7750,7
|
|
20241107,142600,50408210,7750,7750,7750,7750,4
|
|
20241107,142500,50377210,7750,7750,7750,7750,6
|
|
20241107,142400,50330710,7740,7740,7740,7740,0
|
|
20241107,142300,50330710,7740,7740,7740,7740,3
|
|
20241107,142200,50307490,7740,7740,7740,7740,6
|
|
20241107,142100,50261050,7740,7740,7740,7740,6
|
|
20241107,142000,50214610,7740,7750,7750,7740,67
|
|
20241107,141900,49696010,7750,7750,7750,7750,6
|
|
20241107,141800,49649510,7750,7750,7750,7750,6
|
|
20241107,141700,49603010,7750,7750,7750,7750,5
|
|
20241107,141600,49564260,7750,7750,7750,7750,7
|
|
20241107,141500,49510010,7750,7750,7750,7750,7
|
|
20241107,141400,49455760,7750,7750,7750,7750,5
|
|
20241107,141300,49417010,7750,7750,7750,7750,6
|
|
20241107,141200,49370510,7740,7750,7750,7740,12
|
|
20241107,141100,49277600,7750,7750,7750,7750,8
|
|
20241107,141000,49215600,7750,7750,7750,7750,5
|
|
20241107,140900,49176850,7750,7750,7750,7750,7
|
|
20241107,140800,49122600,7750,7750,7750,7750,8
|
|
20241107,140700,49060600,7750,7750,7750,7750,2
|
|
20241107,140600,49045100,7740,7750,7750,7740,4
|
|
20241107,140500,49014110,7750,7750,7750,7750,5
|
|
20241107,140400,48975360,7750,7750,7750,7750,5
|
|
20241107,140300,48936610,7750,7750,7750,7750,5
|
|
20241107,140200,48897860,7750,7750,7750,7750,6
|
|
20241107,140100,48851360,7750,7750,7750,7750,4
|
|
20241107,140000,48820360,7750,7750,7750,7750,16
|
|
20241107,135900,48696360,7750,7750,7750,7750,12
|
|
20241107,135800,48603360,7750,7750,7750,7750,7
|
|
20241107,135700,48549110,7750,7750,7750,7750,6
|
|
20241107,135600,48502610,7750,7750,7750,7750,5
|
|
20241107,135500,48463860,7750,7750,7750,7750,6
|
|
20241107,135400,48417360,7750,7750,7750,7750,6
|
|
20241107,135300,48370860,7750,7750,7750,7750,5
|
|
20241107,135200,48332110,7750,7760,7760,7750,15
|
|
20241107,135100,48215800,7760,7760,7760,7760,6
|
|
20241107,135000,48169240,7760,7760,7760,7760,6
|
|
20241107,134900,48122680,7760,7760,7760,7760,7
|
|
20241107,134800,48068360,7760,7760,7760,7760,12
|
|
20241107,134700,47975240,7760,7760,7760,7760,10
|
|
20241107,134600,47897640,7760,7750,7760,7750,6
|
|
20241107,134500,47851110,7750,7750,7750,7750,6
|
|
20241107,134400,47804610,7750,7750,7750,7750,5
|
|
20241107,134300,47765860,7750,7750,7750,7750,4
|
|
20241107,134200,47734860,7750,7750,7750,7750,6
|
|
20241107,134100,47688360,7750,7750,7750,7750,6
|
|
20241107,134000,47641860,7750,7750,7750,7750,6
|
|
20241107,133900,47595360,7750,7750,7750,7750,5
|
|
20241107,133800,47556610,7750,7750,7750,7750,13
|
|
20241107,133700,47455860,7750,7750,7760,7750,8
|
|
20241107,133600,47393830,7740,7740,7740,7740,0
|
|
20241107,133500,47393830,7740,7750,7750,7740,8
|
|
20241107,133400,47331880,7740,7740,7740,7740,5
|
|
20241107,133300,47293180,7740,7740,7740,7740,6
|
|
20241107,133200,47246740,7740,7740,7740,7740,9
|
|
20241107,133100,47177080,7740,7760,7760,7740,6
|
|
20241107,133000,47130580,7760,7760,7760,7760,5
|
|
20241107,132900,47091780,7760,7760,7760,7760,6
|
|
20241107,132800,47045220,7760,7760,7760,7760,4
|
|
20241107,132700,47014180,7760,7740,7760,7740,8
|
|
20241107,132600,46952200,7750,7740,7750,7740,5
|
|
20241107,132500,46913470,7730,7730,7730,7730,3
|
|
20241107,132400,46890280,7730,7730,7730,7730,10
|
|
20241107,132300,46812980,7730,7730,7730,7730,15
|
|
20241107,132200,46697030,7730,7730,7730,7730,10
|
|
20241107,132100,46619730,7730,7730,7730,7730,5
|
|
20241107,132000,46581080,7730,7730,7730,7730,6
|
|
20241107,131900,46534700,7730,7730,7730,7730,6
|
|
20241107,131800,46488320,7730,7730,7730,7730,5
|
|
20241107,131700,46449670,7730,7730,7730,7730,9
|
|
20241107,131600,46380100,7730,7730,7730,7730,4
|
|
20241107,131500,46349180,7730,7730,7730,7730,6
|
|
20241107,131400,46302800,7730,7720,7730,7720,22
|
|
20241107,131300,46132880,7730,7730,7730,7730,5
|
|
20241107,131200,46094230,7730,7730,7730,7730,13
|
|
20241107,131100,45993740,7760,7760,7760,7760,5
|
|
20241107,131000,45954940,7760,7760,7760,7760,8
|
|
20241107,130900,45892860,7760,7760,7760,7760,6
|
|
20241107,130800,45846300,7760,7760,7760,7760,8
|
|
20241107,130700,45784220,7760,7760,7760,7760,5
|
|
20241107,130600,45745420,7760,7760,7760,7760,6
|
|
20241107,130500,45698860,7760,7760,7760,7760,8
|
|
20241107,130400,45636780,7760,7760,7760,7760,6
|
|
20241107,130300,45590220,7760,7760,7760,7760,8
|
|
20241107,130200,45528140,7760,7760,7760,7760,7
|
|
20241107,130100,45473820,7760,7760,7760,7760,6
|
|
20241107,130000,45427260,7760,7760,7760,7760,5
|
|
20241107,125900,45388460,7760,7760,7760,7760,3
|
|
20241107,125800,45365180,7760,7760,7760,7760,6
|
|
20241107,125700,45318620,7760,7760,7760,7760,4
|
|
20241107,125600,45287580,7760,7760,7760,7760,7
|
|
20241107,125500,45233260,7760,7760,7760,7760,6
|
|
20241107,125400,45186700,7760,7760,7760,7760,5
|
|
20241107,125300,45147900,7760,7760,7760,7760,4
|
|
20241107,125200,45116860,7760,7760,7760,7760,29
|
|
20241107,125100,44891820,7760,7760,7760,7760,24
|
|
20241107,125000,44705580,7760,7760,7760,7760,1
|
|
20241107,124900,44697820,7710,7710,7710,7710,0
|
|
20241107,124800,44697820,7710,7710,7710,7710,0
|
|
20241107,124700,44697820,7710,7710,7710,7710,0
|
|
20241107,124600,44697820,7710,7710,7710,7710,0
|
|
20241107,124500,44697820,7710,7760,7760,7710,148
|
|
20241107,124400,43556290,7760,7760,7760,7760,5
|
|
20241107,124300,43517490,7760,7760,7760,7760,6
|
|
20241107,124200,43470930,7760,7760,7760,7760,18
|
|
20241107,124100,43331250,7760,7750,7760,7750,6
|
|
20241107,124000,43284710,7750,7750,7750,7750,4
|
|
20241107,123900,43253710,7750,7750,7750,7750,7
|
|
20241107,123800,43199460,7750,7750,7750,7750,6
|
|
20241107,123700,43152960,7750,7750,7750,7750,5
|
|
20241107,123600,43114210,7750,7750,7750,7750,5
|
|
20241107,123500,43075460,7750,7750,7750,7750,8
|
|
20241107,123400,43013460,7750,7750,7750,7750,6
|
|
20241107,123300,42966960,7750,7750,7750,7750,4
|
|
20241107,123200,42935960,7750,7750,7750,7750,6
|
|
20241107,123100,42889460,7750,7750,7750,7750,5
|
|
20241107,123000,42850710,7750,7750,7750,7750,5
|
|
20241107,122900,42811960,7750,7750,7750,7750,4
|
|
20241107,122800,42780960,7750,7750,7750,7750,9
|
|
20241107,122700,42711210,7750,7750,7750,7750,111
|
|
20241107,122600,41850960,7750,7750,7750,7750,5
|
|
20241107,122500,41812210,7750,7750,7750,7750,5
|
|
20241107,122400,41773460,7750,7750,7750,7750,6
|
|
20241107,122300,41726960,7750,7750,7750,7750,5
|
|
20241107,122200,41688210,7750,7750,7750,7750,5
|
|
20241107,122100,41649460,7750,7750,7750,7750,9
|
|
20241107,122000,41579710,7750,7750,7750,7750,5
|
|
20241107,121900,41540960,7750,7750,7750,7750,7
|
|
20241107,121800,41486710,7750,7740,7750,7740,2
|
|
20241107,121700,41471220,7720,7720,7720,7720,203
|
|
20241107,121600,39904060,7720,7720,7720,7720,6
|
|
20241107,121500,39857740,7720,7720,7720,7720,6
|
|
20241107,121400,39811420,7720,7720,7720,7720,151
|
|
20241107,121300,38645700,7720,7720,7720,7710,180
|
|
20241107,121200,37256400,7720,7720,7720,7720,5
|
|
20241107,121100,37217800,7720,7720,7720,7720,6
|
|
20241107,121000,37171480,7720,7720,7720,7720,89
|
|
20241107,120900,36484400,7720,7720,7720,7720,5
|
|
20241107,120800,36445800,7720,7720,7720,7720,6
|
|
20241107,120700,36399480,7720,7720,7720,7720,8
|
|
20241107,120600,36337720,7720,7720,7720,7720,6
|
|
20241107,120500,36291400,7720,7720,7720,7720,6
|
|
20241107,120400,36245080,7720,7720,7720,7720,6
|
|
20241107,120300,36198760,7720,7720,7720,7720,6
|
|
20241107,120200,36152440,7720,7720,7720,7720,117
|
|
20241107,120100,35249200,7720,7720,7720,7720,6
|
|
20241107,120000,35202880,7720,7720,7720,7720,8
|
|
20241107,115900,35141120,7720,7720,7720,7720,27
|
|
20241107,115800,34932680,7720,7720,7720,7720,7
|
|
20241107,115700,34878640,7720,7720,7720,7720,7
|
|
20241107,115600,34824600,7720,7720,7720,7710,26
|
|
20241107,115500,34623970,7720,7720,7720,7720,15
|
|
20241107,115400,34508170,7720,7720,7720,7720,6
|
|
20241107,115300,34461850,7720,7720,7720,7720,9
|
|
20241107,115200,34392370,7720,7740,7740,7720,201
|
|
20241107,115100,32840530,7740,7740,7740,7740,4
|
|
20241107,115000,32809570,7740,7740,7740,7740,6
|
|
20241107,114900,32763130,7740,7740,7740,7740,6
|
|
20241107,114800,32716690,7740,7740,7740,7740,16
|
|
20241107,114700,32592850,7740,7740,7740,7740,5
|
|
20241107,114600,32554150,7740,7740,7740,7740,9
|
|
20241107,114500,32484490,7740,7740,7740,7740,6
|
|
20241107,114400,32438050,7740,7740,7740,7740,6
|
|
20241107,114300,32391610,7740,7740,7740,7740,6
|
|
20241107,114200,32345170,7740,7740,7740,7740,5
|
|
20241107,114100,32306470,7740,7740,7740,7740,5
|
|
20241107,114000,32267770,7740,7740,7740,7740,6
|
|
20241107,113900,32221330,7740,7740,7740,7720,110
|
|
20241107,113800,31370890,7740,7740,7740,7740,5
|
|
20241107,113700,31332190,7740,7740,7740,7740,5
|
|
20241107,113600,31293490,7740,7740,7740,7740,6
|
|
20241107,113500,31247050,7740,7740,7740,7740,5
|
|
20241107,113400,31208350,7740,7740,7740,7740,5
|
|
20241107,113300,31169650,7740,7740,7740,7740,7
|
|
20241107,113200,31115470,7740,7740,7740,7740,9
|
|
20241107,113100,31045810,7740,7740,7740,7740,6
|
|
20241107,113000,30999370,7740,7740,7740,7740,6
|
|
20241107,112900,30952930,7740,7740,7740,7740,6
|
|
20241107,112800,30906490,7740,7740,7740,7740,5
|
|
20241107,112700,30867790,7740,7740,7740,7740,6
|
|
20241107,112600,30821350,7740,7740,7740,7740,5
|
|
20241107,112500,30782650,7740,7740,7740,7740,8
|
|
20241107,112400,30720730,7740,7740,7740,7740,5
|
|
20241107,112300,30682030,7740,7740,7740,7740,34
|
|
20241107,112200,30418870,7730,7740,7740,7730,18
|
|
20241107,112100,30279710,7740,7750,7750,7740,9
|
|
20241107,112000,30210020,7740,7730,7740,7730,6
|
|
20241107,111900,30163610,7730,7730,7730,7730,3
|
|
20241107,111800,30140420,7730,7730,7730,7730,208
|
|
20241107,111700,28532580,7730,7730,7730,7730,5
|
|
20241107,111600,28493930,7730,7730,7730,7730,5
|
|
20241107,111500,28455280,7730,7730,7730,7730,306
|
|
20241107,111400,26089900,7730,7730,7730,7730,22
|
|
20241107,111300,25919840,7730,7730,7730,7730,8
|
|
20241107,111200,25858000,7730,7730,7730,7730,6
|
|
20241107,111100,25811620,7730,7730,7730,7730,10
|
|
20241107,111000,25734320,7730,7730,7730,7730,5
|
|
20241107,110900,25695670,7730,7730,7730,7730,5
|
|
20241107,110800,25657020,7730,7730,7730,7730,5
|
|
20241107,110700,25618370,7730,7730,7730,7730,5
|
|
20241107,110600,25579720,7730,7730,7730,7730,5
|
|
20241107,110500,25541070,7730,7730,7730,7730,6
|
|
20241107,110400,25494690,7730,7730,7730,7730,109
|
|
20241107,110300,24652120,7730,7730,7730,7730,4
|
|
20241107,110200,24621200,7730,7730,7730,7730,6
|
|
20241107,110100,24574820,7730,7730,7730,7730,25
|
|
20241107,110000,24381570,7730,7730,7730,7730,8
|
|
20241107,105900,24319730,7730,7730,7730,7730,3
|
|
20241107,105800,24296540,7720,7720,7720,7720,0
|
|
20241107,105700,24296540,7720,7730,7730,7720,8
|
|
20241107,105600,24234730,7730,7730,7730,7730,6
|
|
20241107,105500,24188350,7730,7730,7730,7730,6
|
|
20241107,105400,24141970,7730,7730,7730,7730,25
|
|
20241107,105300,23948720,7730,7730,7730,7730,6
|
|
20241107,105200,23902340,7730,7730,7730,7730,5
|
|
20241107,105100,23863690,7730,7730,7730,7730,5
|
|
20241107,105000,23825040,7730,7730,7730,7730,109
|
|
20241107,104900,22982470,7730,7730,7730,7730,8
|
|
20241107,104800,22920630,7730,7730,7730,7730,6
|
|
20241107,104700,22874250,7730,7730,7730,7730,6
|
|
20241107,104600,22827870,7730,7730,7730,7730,6
|
|
20241107,104500,22781490,7730,7730,7730,7730,6
|
|
20241107,104400,22735110,7730,7730,7730,7730,91
|
|
20241107,104300,22031680,7730,7750,7750,7730,603
|
|
20241107,104200,17367960,7740,7750,7750,7740,3
|
|
20241107,104100,17344720,7750,7750,7750,7750,5
|
|
20241107,104000,17305970,7750,7750,7750,7750,5
|
|
20241107,103900,17267220,7750,7750,7750,7750,6
|
|
20241107,103800,17220720,7750,7750,7750,7750,10
|
|
20241107,103700,17143220,7750,7750,7750,7750,5
|
|
20241107,103600,17104470,7750,7750,7750,7750,8
|
|
20241107,103500,17042470,7750,7750,7750,7750,5
|
|
20241107,103400,17003720,7750,7750,7750,7750,5
|
|
20241107,103300,16964970,7750,7750,7750,7750,6
|
|
20241107,103200,16918470,7750,7750,7750,7750,6
|
|
20241107,103100,16871970,7750,7750,7750,7750,5
|
|
20241107,103000,16833220,7750,7750,7750,7750,4
|
|
20241107,102900,16802220,7750,7750,7750,7750,7
|
|
20241107,102800,16747970,7750,7750,7750,7750,5
|
|
20241107,102700,16709220,7750,7750,7750,7750,7
|
|
20241107,102600,16654970,7750,7750,7750,7750,6
|
|
20241107,102500,16608470,7750,7750,7750,7750,9
|
|
20241107,102400,16538720,7750,7750,7750,7750,6
|
|
20241107,102300,16492220,7750,7750,7750,7750,4
|
|
20241107,102200,16461220,7750,7750,7750,7750,9
|
|
20241107,102100,16391470,7750,7750,7750,7750,5
|
|
20241107,102000,16352720,7750,7750,7750,7750,6
|
|
20241107,101900,16306220,7750,7750,7750,7750,21
|
|
20241107,101800,16143470,7730,7730,7730,7730,0
|
|
20241107,101700,16143470,7730,7730,7730,7730,0
|
|
20241107,101600,16143470,7730,7730,7730,7730,0
|
|
20241107,101500,16143470,7730,7730,7730,7730,0
|
|
20241107,101400,16143470,7730,7750,7750,7730,8
|
|
20241107,101300,16081510,7750,7750,7750,7750,6
|
|
20241107,101200,16035010,7750,7750,7750,7750,5
|
|
20241107,101100,15996260,7750,7750,7750,7750,5
|
|
20241107,101000,15957510,7750,7750,7750,7750,4
|
|
20241107,100900,15926510,7750,7750,7750,7750,6
|
|
20241107,100800,15880010,7750,7750,7750,7750,8
|
|
20241107,100700,15818010,7750,7750,7750,7750,5
|
|
20241107,100600,15779260,7750,7750,7750,7750,6
|
|
20241107,100500,15732760,7750,7750,7750,7750,6
|
|
20241107,100400,15686260,7750,7750,7750,7750,6
|
|
20241107,100300,15639760,7750,7750,7750,7750,6
|
|
20241107,100200,15593260,7750,7740,7750,7720,221
|
|
20241107,100100,13885840,7730,7750,7750,7730,10
|
|
20241107,100000,13808480,7750,7750,7750,7750,5
|
|
20241107,095900,13769730,7750,7750,7750,7750,5
|
|
20241107,095800,13730980,7750,7750,7750,7750,6
|
|
20241107,095700,13684480,7750,7750,7750,7750,5
|
|
20241107,095600,13645730,7750,7750,7750,7750,6
|
|
20241107,095500,13599230,7750,7750,7750,7750,6
|
|
20241107,095400,13552730,7750,7750,7750,7750,9
|
|
20241107,095300,13482980,7750,7750,7750,7750,5
|
|
20241107,095200,13444230,7750,7750,7750,7750,6
|
|
20241107,095100,13397730,7750,7750,7750,7750,6
|
|
20241107,095000,13351230,7750,7750,7750,7750,5
|
|
20241107,094900,13312480,7750,7750,7750,7750,5
|
|
20241107,094800,13273730,7750,7750,7750,7750,6
|
|
20241107,094700,13227230,7750,7750,7750,7750,6
|
|
20241107,094600,13180730,7750,7750,7750,7750,6
|
|
20241107,094500,13134230,7750,7750,7750,7750,6
|
|
20241107,094400,13087730,7750,7750,7750,7750,6
|
|
20241107,094300,13041230,7750,7750,7750,7750,6
|
|
20241107,094200,12994730,7750,7750,7750,7750,7
|
|
20241107,094100,12940480,7750,7750,7750,7750,6
|
|
20241107,094000,12893980,7750,7750,7750,7750,11
|
|
20241107,093900,12808730,7750,7750,7750,7750,6
|
|
20241107,093800,12762230,7750,7750,7750,7750,6
|
|
20241107,093700,12715730,7750,7750,7750,7750,6
|
|
20241107,093600,12669230,7750,7750,7750,7750,5
|
|
20241107,093500,12630480,7750,7750,7750,7750,6
|
|
20241107,093400,12583980,7750,7750,7750,7750,7
|
|
20241107,093300,12529730,7750,7750,7750,7750,24
|
|
20241107,093200,12343730,7750,7750,7750,7750,6
|
|
20241107,093100,12297230,7750,7750,7750,7750,4
|
|
20241107,093000,12266230,7750,7750,7750,7750,16
|
|
20241107,092900,12142230,7750,7750,7750,7750,6
|
|
20241107,092800,12095730,7750,7750,7750,7750,5
|
|
20241107,092700,12056980,7760,7760,7760,7760,5
|
|
20241107,092600,12018180,7760,7760,7760,7760,7
|
|
20241107,092500,11963860,7760,7760,7760,7760,16
|
|
20241107,092400,11839700,7760,7760,7760,7760,6
|
|
20241107,092300,11793140,7760,7760,7760,7760,6
|
|
20241107,092200,11746580,7760,7760,7760,7760,6
|
|
20241107,092100,11700020,7760,7760,7760,7760,25
|
|
20241107,092000,11506020,7760,7760,7760,7760,6
|
|
20241107,091900,11459460,7760,7760,7760,7760,46
|
|
20241107,091800,11102500,7700,7700,7700,7700,0
|
|
20241107,091700,11102500,7700,7700,7700,7700,0
|
|
20241107,091600,11102500,7700,7700,7700,7700,0
|
|
20241107,091500,11102500,7700,7700,7700,7700,0
|
|
20241107,091400,11102500,7700,7700,7700,7700,0
|
|
20241107,091300,11102500,7700,7700,7700,7700,0
|
|
20241107,091200,11102500,7700,7710,7710,7700,20
|
|
20241107,091100,10948490,7700,7720,7720,7700,132
|
|
20241107,091000,9931950,7710,7710,7710,7710,59
|
|
20241107,090900,9477060,7700,7700,7700,7700,0
|
|
20241107,090800,9477060,7700,7700,7700,7700,466
|
|
20241107,090700,5888860,7710,7770,7770,7710,401
|
|
20241107,090600,2796940,7770,7730,7770,7730,11
|
|
20241107,090500,2711590,7720,7720,7720,7720,3
|
|
20241107,090400,2688430,7710,7710,7710,7710,0
|
|
20241107,090300,2688430,7710,7780,7780,7710,309
|
|
20241107,090200,303240,7740,7780,7780,7740,4
|
|
20241107,090100,272200,7800,7800,7800,7750,15
|
|
20241107,090000,155650,7800,7750,7800,7750,20
|