629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,192600,787983010,5900,5900,5900,5900,1559
|
|
20241105,192500,787983010,5900,5900,5900,5900,0
|
|
20241105,192400,787983010,5900,5900,5900,5900,0
|
|
20241105,192300,787983010,5900,5900,5900,5900,0
|
|
20241105,192200,787983010,5900,5900,5900,5900,0
|
|
20241105,192100,787983010,5900,5900,5900,5900,0
|
|
20241105,192000,787983010,5900,5900,5900,5900,0
|
|
20241105,191900,787983010,5900,5900,5900,5900,0
|
|
20241105,191800,787983010,5900,5900,5900,5900,0
|
|
20241105,191700,787983010,5900,5900,5900,5900,0
|
|
20241105,191600,787983010,5900,5900,5900,5900,0
|
|
20241105,191500,787983010,5900,5900,5900,5900,0
|
|
20241105,191400,787983010,5900,5900,5900,5900,0
|
|
20241105,191300,787983010,5900,5900,5900,5900,0
|
|
20241105,191200,787983010,5900,5900,5900,5900,0
|
|
20241105,191100,787983010,5900,5900,5900,5900,0
|
|
20241105,191000,787983010,5900,5900,5900,5900,0
|
|
20241105,190900,787983010,5900,5900,5900,5900,0
|
|
20241105,190800,787983010,5900,5900,5900,5900,0
|
|
20241105,190700,787983010,5900,5900,5900,5900,0
|
|
20241105,190600,787983010,5900,5900,5900,5900,0
|
|
20241105,190500,787983010,5900,5900,5900,5900,0
|
|
20241105,190400,787983010,5900,5900,5900,5900,0
|
|
20241105,190300,787983010,5900,5900,5900,5900,0
|
|
20241105,190200,787983010,5900,5900,5900,5900,0
|
|
20241105,190100,787983010,5900,5900,5900,5900,0
|
|
20241105,190000,787983010,5900,5900,5900,5900,0
|
|
20241105,185900,787983010,5900,5900,5900,5900,0
|
|
20241105,185800,787983010,5900,5900,5900,5900,0
|
|
20241105,185700,787983010,5900,5900,5900,5900,0
|
|
20241105,185600,787983010,5900,5900,5900,5900,1559
|
|
20241105,185500,787983010,5900,5900,5900,5900,0
|
|
20241105,185400,787983010,5900,5900,5900,5900,0
|
|
20241105,185300,787983010,5900,5900,5900,5900,0
|
|
20241105,185200,787983010,5900,5900,5900,5900,0
|
|
20241105,185100,787983010,5900,5900,5900,5900,0
|
|
20241105,185000,787983010,5900,5900,5900,5900,0
|
|
20241105,184900,787983010,5900,5900,5900,5900,0
|
|
20241105,184800,787983010,5900,5900,5900,5900,0
|
|
20241105,184700,787983010,5900,5900,5900,5900,0
|
|
20241105,184600,787983010,5900,5900,5900,5900,0
|
|
20241105,184500,787983010,5900,5900,5900,5900,0
|
|
20241105,184400,787983010,5900,5900,5900,5900,0
|
|
20241105,184300,787983010,5900,5900,5900,5900,0
|
|
20241105,184200,787983010,5900,5900,5900,5900,0
|
|
20241105,184100,787983010,5900,5900,5900,5900,0
|
|
20241105,184000,787983010,5900,5900,5900,5900,0
|
|
20241105,183900,787983010,5900,5900,5900,5900,0
|
|
20241105,183800,787983010,5900,5900,5900,5900,0
|
|
20241105,183700,787983010,5900,5900,5900,5900,0
|
|
20241105,183600,787983010,5900,5900,5900,5900,0
|
|
20241105,183500,787983010,5900,5900,5900,5900,0
|
|
20241105,183400,787983010,5900,5900,5900,5900,0
|
|
20241105,183300,787983010,5900,5900,5900,5900,0
|
|
20241105,183200,787983010,5900,5900,5900,5900,0
|
|
20241105,183100,787983010,5900,5900,5900,5900,0
|
|
20241105,183000,787983010,5900,5900,5900,5900,0
|
|
20241105,182900,787983010,5900,5900,5900,5900,0
|
|
20241105,182800,787983010,5900,5900,5900,5900,0
|
|
20241105,182700,787983010,5900,5900,5900,5900,0
|
|
20241105,182600,787983010,5900,5900,5900,5900,1559
|
|
20241105,182500,787983010,5900,5900,5900,5900,0
|
|
20241105,182400,787983010,5900,5900,5900,5900,0
|
|
20241105,182300,787983010,5900,5900,5900,5900,0
|
|
20241105,182200,787983010,5900,5900,5900,5900,0
|
|
20241105,182100,787983010,5900,5900,5900,5900,0
|
|
20241105,182000,787983010,5900,5900,5900,5900,0
|
|
20241105,181900,787983010,5900,5900,5900,5900,0
|
|
20241105,181800,787983010,5900,5900,5900,5900,0
|
|
20241105,181700,787983010,5900,5900,5900,5900,0
|
|
20241105,181600,787983010,5900,5900,5900,5900,0
|
|
20241105,181500,787983010,5900,5900,5900,5900,0
|
|
20241105,181400,787983010,5900,5900,5900,5900,0
|
|
20241105,181300,787983010,5900,5900,5900,5900,0
|
|
20241105,181200,787983010,5900,5900,5900,5900,0
|
|
20241105,181100,787983010,5900,5900,5900,5900,0
|
|
20241105,181000,787983010,5900,5900,5900,5900,0
|
|
20241105,180900,787983010,5900,5900,5900,5900,0
|
|
20241105,180800,787983010,5900,5900,5900,5900,0
|
|
20241105,180700,787983010,5900,5900,5900,5900,0
|
|
20241105,180600,787983010,5900,5900,5900,5900,0
|
|
20241105,180500,787983010,5900,5900,5900,5900,0
|
|
20241105,180400,787983010,5900,5900,5900,5900,0
|
|
20241105,180300,787983010,5900,5900,5900,5900,0
|
|
20241105,180200,787983010,5900,5900,5900,5900,0
|
|
20241105,180100,787983010,5900,5900,5900,5900,0
|
|
20241105,180000,787983010,5900,5900,5900,5900,0
|
|
20241105,175900,787983010,5900,5900,5900,5900,0
|
|
20241105,175800,787983010,5900,5900,5900,5900,0
|
|
20241105,175700,787983010,5900,5900,5900,5900,0
|
|
20241105,175600,787983010,5900,5900,5900,5900,1559
|
|
20241105,175500,787983010,5900,5900,5900,5900,0
|
|
20241105,175400,787983010,5900,5900,5900,5900,0
|
|
20241105,175300,787983010,5900,5900,5900,5900,0
|
|
20241105,175200,787983010,5900,5900,5900,5900,0
|
|
20241105,175100,787983010,5900,5900,5900,5900,0
|
|
20241105,175000,787983010,5900,5900,5900,5900,0
|
|
20241105,174900,787983010,5900,5900,5900,5900,0
|
|
20241105,174800,787983010,5900,5900,5900,5900,0
|
|
20241105,174700,787983010,5900,5900,5900,5900,0
|
|
20241105,174600,787983010,5900,5900,5900,5900,0
|
|
20241105,174500,787983010,5900,5900,5900,5900,0
|
|
20241105,174400,787983010,5900,5900,5900,5900,0
|
|
20241105,174300,787983010,5900,5900,5900,5900,0
|
|
20241105,174200,787983010,5900,5900,5900,5900,0
|
|
20241105,174100,787983010,5900,5900,5900,5900,0
|
|
20241105,174000,787983010,5900,5900,5900,5900,0
|
|
20241105,173900,787983010,5900,5900,5900,5900,0
|
|
20241105,173800,787983010,5900,5900,5900,5900,0
|
|
20241105,173700,787983010,5900,5900,5900,5900,0
|
|
20241105,173600,787983010,5900,5900,5900,5900,0
|
|
20241105,173500,787983010,5900,5900,5900,5900,0
|
|
20241105,173400,787983010,5900,5900,5900,5900,0
|
|
20241105,173300,787983010,5900,5900,5900,5900,0
|
|
20241105,173200,787983010,5900,5900,5900,5900,0
|
|
20241105,173100,787983010,5900,5900,5900,5900,0
|
|
20241105,173000,787983010,5900,5900,5900,5900,0
|
|
20241105,172900,787983010,5900,5900,5900,5900,0
|
|
20241105,172800,787983010,5900,5900,5900,5900,0
|
|
20241105,172700,787983010,5900,5900,5900,5900,0
|
|
20241105,172600,787983010,5900,5900,5900,5900,1559
|
|
20241105,172500,787983010,5900,5900,5900,5900,0
|
|
20241105,172400,787983010,5900,5900,5900,5900,0
|
|
20241105,172300,787983010,5900,5900,5900,5900,0
|
|
20241105,172200,787983010,5900,5900,5900,5900,0
|
|
20241105,172100,787983010,5900,5900,5900,5900,0
|
|
20241105,172000,787983010,5900,5900,5900,5900,0
|
|
20241105,171900,787983010,5900,5900,5900,5900,0
|
|
20241105,171800,787983010,5900,5900,5900,5900,0
|
|
20241105,171700,787983010,5900,5900,5900,5900,0
|
|
20241105,171600,787983010,5900,5900,5900,5900,0
|
|
20241105,171500,787983010,5900,5900,5900,5900,0
|
|
20241105,171400,787983010,5900,5900,5900,5900,0
|
|
20241105,171300,787983010,5900,5900,5900,5900,0
|
|
20241105,171200,787983010,5900,5900,5900,5900,0
|
|
20241105,171100,787983010,5900,5900,5900,5900,0
|
|
20241105,171000,787983010,5900,5900,5900,5900,0
|
|
20241105,170900,787983010,5900,5900,5900,5900,0
|
|
20241105,170800,787983010,5900,5900,5900,5900,0
|
|
20241105,170700,787983010,5900,5900,5900,5900,0
|
|
20241105,170600,787983010,5900,5900,5900,5900,0
|
|
20241105,170500,787983010,5900,5900,5900,5900,0
|
|
20241105,170400,787983010,5900,5900,5900,5900,0
|
|
20241105,170300,787983010,5900,5900,5900,5900,0
|
|
20241105,170200,787983010,5900,5900,5900,5900,0
|
|
20241105,170100,787983010,5900,5900,5900,5900,0
|
|
20241105,170000,787983010,5900,5900,5900,5900,0
|
|
20241105,165900,787983010,5900,5900,5900,5900,0
|
|
20241105,165800,787983010,5900,5900,5900,5900,0
|
|
20241105,165700,787983010,5900,5900,5900,5900,0
|
|
20241105,165600,787983010,5900,5900,5900,5900,1559
|
|
20241105,165500,787983010,5900,5900,5900,5900,0
|
|
20241105,165400,787983010,5900,5900,5900,5900,0
|
|
20241105,165300,787983010,5900,5900,5900,5900,0
|
|
20241105,165200,787983010,5900,5900,5900,5900,0
|
|
20241105,165100,787983010,5900,5900,5900,5900,0
|
|
20241105,165000,787983010,5900,5900,5900,5900,0
|
|
20241105,164900,787983010,5900,5900,5900,5900,0
|
|
20241105,164800,787983010,5900,5900,5900,5900,0
|
|
20241105,164700,787983010,5900,5900,5900,5900,0
|
|
20241105,164600,787983010,5900,5900,5900,5900,0
|
|
20241105,164500,787983010,5900,5900,5900,5900,0
|
|
20241105,164400,787983010,5900,5900,5900,5900,0
|
|
20241105,164300,787983010,5900,5900,5900,5900,0
|
|
20241105,164200,787983010,5900,5900,5900,5900,0
|
|
20241105,164100,787983010,5900,5900,5900,5900,0
|
|
20241105,164000,787983010,5900,5900,5900,5900,0
|
|
20241105,163900,787983010,5900,5900,5900,5900,0
|
|
20241105,163800,787983010,5900,5900,5900,5900,0
|
|
20241105,163700,787983010,5900,5900,5900,5900,0
|
|
20241105,163600,787983010,5900,5900,5900,5900,0
|
|
20241105,163500,787983010,5900,5900,5900,5900,0
|
|
20241105,163400,787983010,5900,5900,5900,5900,0
|
|
20241105,163300,787983010,5900,5900,5900,5900,0
|
|
20241105,163200,787983010,5900,5900,5900,5900,0
|
|
20241105,163100,787983010,5900,5900,5900,5900,0
|
|
20241105,163000,787983010,5900,5900,5900,5900,0
|
|
20241105,162900,787983010,5900,5900,5900,5900,0
|
|
20241105,162800,787983010,5900,5900,5900,5900,0
|
|
20241105,162700,787983010,5900,5900,5900,5900,0
|
|
20241105,162600,787983010,5900,5900,5900,5900,1559
|
|
20241105,162500,787983010,5900,5900,5900,5900,0
|
|
20241105,162400,787983010,5900,5900,5900,5900,0
|
|
20241105,162300,787983010,5900,5900,5900,5900,0
|
|
20241105,162200,787983010,5900,5900,5900,5900,0
|
|
20241105,162100,787983010,5900,5900,5900,5900,0
|
|
20241105,162000,787983010,5900,5900,5900,5900,0
|
|
20241105,161900,787983010,5900,5900,5900,5900,0
|
|
20241105,161800,787983010,5900,5900,5900,5900,0
|
|
20241105,161700,787983010,5900,5900,5900,5900,0
|
|
20241105,161600,787983010,5900,5900,5900,5900,0
|
|
20241105,161500,787983010,5900,5900,5900,5900,0
|
|
20241105,161400,787983010,5900,5900,5900,5900,0
|
|
20241105,161300,787983010,5900,5900,5900,5900,0
|
|
20241105,161200,787983010,5900,5900,5900,5900,0
|
|
20241105,161100,787983010,5900,5900,5900,5900,0
|
|
20241105,161000,787983010,5900,5900,5900,5900,0
|
|
20241105,160900,787983010,5900,5900,5900,5900,0
|
|
20241105,160800,787983010,5900,5900,5900,5900,0
|
|
20241105,160700,787983010,5900,5900,5900,5900,0
|
|
20241105,160600,787983010,5900,5900,5900,5900,0
|
|
20241105,160500,787983010,5900,5900,5900,5900,0
|
|
20241105,160400,787983010,5900,5900,5900,5900,0
|
|
20241105,160300,787983010,5900,5900,5900,5900,0
|
|
20241105,160200,787983010,5900,5900,5900,5900,0
|
|
20241105,160100,787983010,5900,5900,5900,5900,0
|
|
20241105,160000,787983010,5900,5900,5900,5900,0
|
|
20241105,155900,787983010,5900,5900,5900,5900,0
|
|
20241105,155800,787983010,5900,5900,5900,5900,0
|
|
20241105,155700,787983010,5900,5900,5900,5900,0
|
|
20241105,155600,787983010,5900,5900,5900,5900,1559
|
|
20241105,155500,787983010,5900,5900,5900,5900,0
|
|
20241105,155400,787983010,5900,5900,5900,5900,0
|
|
20241105,155300,787983010,5900,5900,5900,5900,0
|
|
20241105,155200,787983010,5900,5900,5900,5900,0
|
|
20241105,155100,787983010,5900,5900,5900,5900,0
|
|
20241105,155000,787983010,5900,5900,5900,5900,0
|
|
20241105,154900,787983010,5900,5900,5900,5900,0
|
|
20241105,154800,787983010,5900,5900,5900,5900,0
|
|
20241105,154700,787983010,5900,5900,5900,5900,0
|
|
20241105,154600,787983010,5900,5900,5900,5900,0
|
|
20241105,154500,787983010,5900,5900,5900,5900,0
|
|
20241105,154400,787983010,5900,5900,5900,5900,0
|
|
20241105,154300,787983010,5900,5900,5900,5900,0
|
|
20241105,154200,787983010,5900,5900,5900,5900,0
|
|
20241105,154100,787983010,5900,5900,5900,5900,0
|
|
20241105,154000,787983010,5900,5900,5900,5900,0
|
|
20241105,153900,787983010,5900,5900,5900,5900,0
|
|
20241105,153800,787983010,5900,5900,5900,5900,0
|
|
20241105,153700,787983010,5900,5900,5900,5900,0
|
|
20241105,153600,787983010,5900,5900,5900,5900,0
|
|
20241105,153500,787983010,5900,5900,5900,5900,0
|
|
20241105,153400,787983010,5900,5900,5900,5900,0
|
|
20241105,153300,787983010,5900,5900,5900,5900,0
|
|
20241105,153200,787983010,5900,5900,5900,5900,0
|
|
20241105,153100,787983010,5900,5900,5900,5900,0
|
|
20241105,153000,787983010,5900,5900,5900,5900,1559
|
|
20241105,152900,778784910,5900,5900,5900,5900,0
|
|
20241105,152800,778784910,5900,5900,5900,5900,0
|
|
20241105,152700,778784910,5900,5900,5900,5900,0
|
|
20241105,152600,778784910,5900,5900,5900,5900,0
|
|
20241105,152500,778784910,5900,5900,5900,5900,0
|
|
20241105,152400,778784910,5900,5900,5900,5900,0
|
|
20241105,152300,778784910,5900,5900,5900,5900,0
|
|
20241105,152200,778784910,5900,5900,5900,5900,0
|
|
20241105,152100,778784910,5900,5900,5900,5900,0
|
|
20241105,152000,778784910,5900,5900,5900,5900,0
|
|
20241105,151900,778784910,5900,5890,5900,5890,530
|
|
20241105,151800,775663070,5890,5890,5900,5890,391
|
|
20241105,151700,773356690,5900,5900,5900,5900,0
|
|
20241105,151600,773356690,5900,5900,5900,5900,1
|
|
20241105,151500,773350790,5900,5900,5900,5900,0
|
|
20241105,151400,773350790,5900,5900,5900,5900,10
|
|
20241105,151300,773291790,5900,5900,5900,5900,0
|
|
20241105,151200,773291790,5900,5900,5900,5900,7
|
|
20241105,151100,773250490,5900,5920,5920,5900,36
|
|
20241105,151000,773038070,5920,5900,5920,5900,7
|
|
20241105,150900,772996670,5900,5900,5900,5900,6
|
|
20241105,150800,772961270,5930,5930,5930,5930,50
|
|
20241105,150700,772664770,5930,5930,5930,5930,1
|
|
20241105,150600,772658840,5900,5910,5910,5900,193
|
|
20241105,150500,771518310,5930,5930,5930,5930,10
|
|
20241105,150400,771459010,5920,5920,5920,5920,111
|
|
20241105,150300,770801890,5940,5940,5940,5940,3
|
|
20241105,150200,770784070,5940,5940,5940,5940,0
|
|
20241105,150100,770784070,5940,5940,5940,5940,0
|
|
20241105,150000,770784070,5940,5910,5940,5910,221
|
|
20241105,145900,769477720,5920,5930,5940,5920,11
|
|
20241105,145800,769412490,5930,5930,5930,5930,5
|
|
20241105,145700,769382840,5930,5930,5930,5930,0
|
|
20241105,145600,769382840,5930,5930,5930,5930,193
|
|
20241105,145500,768238350,5930,5930,5930,5930,0
|
|
20241105,145400,768238350,5930,5930,5930,5930,0
|
|
20241105,145300,768238350,5930,5930,5930,5930,3
|
|
20241105,145200,768220560,5930,5930,5930,5910,362
|
|
20241105,145100,766078700,5930,5920,5930,5920,39
|
|
20241105,145000,765847510,5920,5920,5920,5920,13
|
|
20241105,144900,765770550,5920,5920,5920,5920,2
|
|
20241105,144800,765758710,5910,5910,5910,5910,0
|
|
20241105,144700,765758710,5910,5910,5910,5910,24
|
|
20241105,144600,765616870,5930,5930,5930,5930,1
|
|
20241105,144500,765610940,5930,5930,5930,5930,1
|
|
20241105,144400,765605010,5920,5920,5920,5920,0
|
|
20241105,144300,765605010,5920,5920,5920,5920,5
|
|
20241105,144200,765575410,5910,5900,5910,5900,1573
|
|
20241105,144100,756292480,5900,5890,5900,5890,260
|
|
20241105,144000,754761060,5880,5880,5880,5880,200
|
|
20241105,143900,753585060,5890,5890,5890,5890,0
|
|
20241105,143800,753585060,5890,5890,5890,5890,56
|
|
20241105,143700,753255220,5890,5890,5890,5890,0
|
|
20241105,143600,753255220,5890,5890,5890,5880,21
|
|
20241105,143500,753131720,5900,5900,5900,5900,4
|
|
20241105,143400,753108120,5900,5900,5900,5900,0
|
|
20241105,143300,753108120,5900,5900,5900,5900,1
|
|
20241105,143200,753102220,5880,5880,5880,5880,8
|
|
20241105,143100,753055180,5880,5880,5880,5880,0
|
|
20241105,143000,753055180,5880,5880,5880,5880,0
|
|
20241105,142900,753055180,5880,5880,5880,5880,0
|
|
20241105,142800,753055180,5880,5880,5880,5880,17
|
|
20241105,142700,752955220,5880,5890,5890,5880,23
|
|
20241105,142600,752819910,5890,5890,5890,5890,144
|
|
20241105,142500,751971750,5890,5890,5890,5890,318
|
|
20241105,142400,750098730,5880,5880,5880,5880,5
|
|
20241105,142300,750069330,5890,5890,5890,5890,0
|
|
20241105,142200,750069330,5890,5890,5890,5890,0
|
|
20241105,142100,750069330,5890,5890,5890,5890,0
|
|
20241105,142000,750069330,5890,5890,5890,5890,0
|
|
20241105,141900,750069330,5890,5890,5890,5890,0
|
|
20241105,141800,750069330,5890,5890,5890,5890,99
|
|
20241105,141700,749486220,5890,5890,5890,5890,0
|
|
20241105,141600,749486220,5890,5890,5890,5890,0
|
|
20241105,141500,749486220,5890,5880,5890,5880,172
|
|
20241105,141400,748473360,5880,5880,5880,5880,1
|
|
20241105,141300,748467480,5870,5870,5870,5870,12
|
|
20241105,141200,748397040,5880,5880,5880,5880,0
|
|
20241105,141100,748397040,5880,5880,5880,5880,0
|
|
20241105,141000,748397040,5880,5880,5880,5880,0
|
|
20241105,140900,748397040,5880,5880,5880,5880,0
|
|
20241105,140800,748397040,5880,5880,5880,5880,16
|
|
20241105,140700,748302960,5890,5890,5890,5890,0
|
|
20241105,140600,748302960,5890,5890,5890,5890,0
|
|
20241105,140500,748302960,5890,5890,5890,5890,0
|
|
20241105,140400,748302960,5890,5890,5890,5890,1
|
|
20241105,140300,748297070,5870,5870,5870,5870,832
|
|
20241105,140200,743413230,5890,5890,5890,5890,0
|
|
20241105,140100,743413230,5890,5890,5890,5890,0
|
|
20241105,140000,743413230,5890,5890,5890,5890,0
|
|
20241105,135900,743413230,5890,5890,5890,5890,0
|
|
20241105,135800,743413230,5890,5890,5890,5890,0
|
|
20241105,135700,743413230,5890,5890,5890,5890,0
|
|
20241105,135600,743413230,5890,5890,5890,5890,3
|
|
20241105,135500,743395560,5890,5890,5890,5890,100
|
|
20241105,135400,742806560,5890,5890,5890,5890,0
|
|
20241105,135300,742806560,5890,5880,5890,5880,104
|
|
20241105,135200,742194330,5890,5890,5890,5890,0
|
|
20241105,135100,742194330,5890,5890,5890,5890,0
|
|
20241105,135000,742194330,5890,5880,5890,5870,155
|
|
20241105,134900,741282920,5900,5890,5900,5890,5
|
|
20241105,134800,741253460,5890,5890,5890,5890,341
|
|
20241105,134700,739244970,5900,5900,5900,5900,0
|
|
20241105,134600,739244970,5900,5900,5900,5900,12
|
|
20241105,134500,739174170,5900,5900,5900,5900,0
|
|
20241105,134400,739174170,5900,5900,5900,5900,1
|
|
20241105,134300,739168270,5890,5890,5890,5890,62
|
|
20241105,134200,738803090,5890,5890,5890,5890,5
|
|
20241105,134100,738773640,5890,5890,5890,5890,0
|
|
20241105,134000,738773640,5890,5890,5890,5890,357
|
|
20241105,133900,736670910,5900,5890,5900,5890,61
|
|
20241105,133800,736311610,5890,5890,5890,5890,2
|
|
20241105,133700,736299830,5890,5880,5890,5880,56
|
|
20241105,133600,735970040,5890,5890,5890,5890,100
|
|
20241105,133500,735381040,5890,5890,5890,5890,0
|
|
20241105,133400,735381040,5890,5890,5890,5890,20
|
|
20241105,133300,735263240,5890,5890,5890,5890,1
|
|
20241105,133200,735257350,5880,5880,5880,5880,0
|
|
20241105,133100,735257350,5880,5880,5880,5880,267
|
|
20241105,133000,733687390,5880,5880,5880,5880,100
|
|
20241105,132900,733099390,5880,5880,5880,5880,0
|
|
20241105,132800,733099390,5880,5880,5880,5880,0
|
|
20241105,132700,733099390,5880,5880,5880,5880,0
|
|
20241105,132600,733099390,5880,5880,5880,5880,5
|
|
20241105,132500,733069990,5880,5880,5880,5880,100
|
|
20241105,132400,732481990,5880,5850,5880,5850,2
|
|
20241105,132300,732470260,5850,5860,5860,5850,200
|
|
20241105,132200,731300250,5870,5880,5880,5870,118
|
|
20241105,132100,730606590,5880,5880,5880,5880,0
|
|
20241105,132000,730606590,5880,5880,5880,5870,5
|
|
20241105,131900,730577200,5850,5880,5880,5850,2
|
|
20241105,131800,730565470,5880,5850,5880,5850,2
|
|
20241105,131700,730553740,5850,5880,5880,5850,159
|
|
20241105,131600,729619060,5880,5880,5880,5880,3
|
|
20241105,131500,729601420,5880,5870,5880,5870,8
|
|
20241105,131400,729554410,5870,5870,5870,5870,0
|
|
20241105,131300,729554410,5870,5870,5870,5870,0
|
|
20241105,131200,729554410,5870,5870,5870,5870,1
|
|
20241105,131100,729548540,5880,5880,5880,5880,1
|
|
20241105,131000,729542660,5880,5880,5880,5860,23
|
|
20241105,130900,729407640,5880,5880,5880,5880,0
|
|
20241105,130800,729407640,5880,5880,5880,5880,0
|
|
20241105,130700,729407640,5880,5880,5880,5880,1
|
|
20241105,130600,729401760,5860,5890,5890,5860,7
|
|
20241105,130500,729360560,5890,5890,5890,5890,0
|
|
20241105,130400,729360560,5890,5890,5890,5890,0
|
|
20241105,130300,729360560,5890,5890,5890,5890,190
|
|
20241105,130200,728241460,5880,5880,5880,5880,10
|
|
20241105,130100,728182660,5890,5890,5890,5890,0
|
|
20241105,130000,728182660,5890,5890,5890,5890,0
|
|
20241105,125900,728182660,5890,5890,5890,5890,9
|
|
20241105,125800,728129650,5890,5890,5890,5850,122
|
|
20241105,125700,727414480,5900,5900,5900,5900,0
|
|
20241105,125600,727414480,5900,5890,5900,5890,133
|
|
20241105,125500,726630920,5900,5880,5900,5880,510
|
|
20241105,125400,723622650,5890,5890,5890,5890,0
|
|
20241105,125300,723622650,5890,5890,5890,5890,0
|
|
20241105,125200,723622650,5890,5890,5890,5890,0
|
|
20241105,125100,723622650,5890,5900,5900,5890,69
|
|
20241105,125000,723215560,5900,5860,5900,5860,2699
|
|
20241105,124900,707330760,5860,5810,5860,5810,2
|
|
20241105,124800,707319090,5810,5810,5810,5810,0
|
|
20241105,124700,707319090,5810,5850,5850,5810,237
|
|
20241105,124600,705937660,5850,5850,5850,5850,10
|
|
20241105,124500,705879160,5850,5850,5850,5850,1
|
|
20241105,124400,705873310,5850,5850,5850,5850,0
|
|
20241105,124300,705873310,5850,5850,5850,5850,12
|
|
20241105,124200,705803110,5850,5850,5850,5850,144
|
|
20241105,124100,704960710,5850,5830,5850,5830,101
|
|
20241105,124000,704371360,5820,5810,5820,5810,81
|
|
20241105,123900,703899980,5810,5810,5810,5810,16
|
|
20241105,123800,703807020,5800,5800,5800,5800,169
|
|
20241105,123700,702826820,5800,5790,5800,5790,2
|
|
20241105,123600,702815230,5800,5790,5800,5790,849
|
|
20241105,123500,697898450,5790,5790,5790,5790,18
|
|
20241105,123400,697794230,5790,5790,5790,5790,195
|
|
20241105,123300,696665180,5790,5790,5790,5790,0
|
|
20241105,123200,696665180,5790,5790,5790,5790,0
|
|
20241105,123100,696665180,5790,5790,5790,5790,2
|
|
20241105,123000,696653600,5790,5790,5790,5790,0
|
|
20241105,122900,696653600,5790,5790,5790,5790,0
|
|
20241105,122800,696653600,5790,5790,5790,5790,6
|
|
20241105,122700,696618860,5780,5780,5780,5780,3
|
|
20241105,122600,696601520,5770,5770,5770,5770,13
|
|
20241105,122500,696526510,5790,5790,5790,5790,0
|
|
20241105,122400,696526510,5790,5790,5790,5790,2
|
|
20241105,122300,696514930,5790,5790,5790,5790,96
|
|
20241105,122200,695959090,5790,5760,5790,5760,12
|
|
20241105,122100,695889730,5790,5750,5790,5750,2
|
|
20241105,122000,695878190,5750,5790,5790,5750,7
|
|
20241105,121900,695837800,5790,5750,5790,5750,6
|
|
20241105,121800,695803260,5790,5790,5790,5790,0
|
|
20241105,121700,695803260,5790,5790,5790,5790,1
|
|
20241105,121600,695797470,5790,5790,5790,5790,0
|
|
20241105,121500,695797470,5790,5790,5790,5790,1
|
|
20241105,121400,695791680,5790,5780,5790,5780,2
|
|
20241105,121300,695780110,5730,5780,5790,5730,63
|
|
20241105,121200,695416060,5710,5770,5780,5710,133
|
|
20241105,121100,694654380,5740,5740,5740,5740,49
|
|
20241105,121000,694373120,5800,5770,5800,5750,53
|
|
20241105,120900,694068230,5760,5800,5800,5760,13
|
|
20241105,120800,693993200,5810,5810,5810,5810,1
|
|
20241105,120700,693987390,5770,5790,5810,5770,106
|
|
20241105,120600,693373790,5770,5790,5790,5770,11
|
|
20241105,120500,693310140,5740,5740,5740,5740,0
|
|
20241105,120400,693310140,5740,5750,5790,5740,59
|
|
20241105,120300,692970860,5770,5780,5790,5760,1871
|
|
20241105,120200,682174700,5790,5790,5790,5790,8
|
|
20241105,120100,682128380,5790,5790,5790,5790,30
|
|
20241105,120000,681954680,5790,5840,5840,5790,4
|
|
20241105,115900,681931400,5840,5840,5840,5840,1
|
|
20241105,115800,681925560,5820,5820,5820,5820,60
|
|
20241105,115700,681576360,5820,5820,5820,5820,1
|
|
20241105,115600,681570540,5830,5830,5830,5830,0
|
|
20241105,115500,681570540,5830,5830,5830,5830,0
|
|
20241105,115400,681570540,5830,5830,5830,5830,0
|
|
20241105,115300,681570540,5830,5810,5830,5810,350
|
|
20241105,115200,679531760,5820,5820,5820,5820,0
|
|
20241105,115100,679531760,5820,5820,5820,5820,0
|
|
20241105,115000,679531760,5820,5820,5820,5820,0
|
|
20241105,114900,679531760,5820,5820,5820,5820,0
|
|
20241105,114800,679531760,5820,5820,5820,5820,0
|
|
20241105,114700,679531760,5820,5820,5820,5820,0
|
|
20241105,114600,679531760,5820,5820,5820,5820,0
|
|
20241105,114500,679531760,5820,5820,5820,5820,0
|
|
20241105,114400,679531760,5820,5820,5820,5820,0
|
|
20241105,114300,679531760,5820,5800,5820,5770,2120
|
|
20241105,114200,667267240,5810,5830,5830,5810,1754
|
|
20241105,114100,657057240,5830,5830,5830,5830,1
|
|
20241105,114000,657051410,5830,5830,5830,5830,0
|
|
20241105,113900,657051410,5830,5830,5830,5830,90
|
|
20241105,113800,656526710,5830,5830,5830,5830,0
|
|
20241105,113700,656526710,5830,5830,5830,5830,0
|
|
20241105,113600,656526710,5830,5830,5830,5830,5
|
|
20241105,113500,656497560,5820,5820,5820,5820,0
|
|
20241105,113400,656497560,5820,5820,5820,5820,1088
|
|
20241105,113300,650165400,5820,5830,5830,5820,362
|
|
20241105,113200,648057940,5820,5820,5820,5820,1
|
|
20241105,113100,648052120,5830,5830,5830,5830,0
|
|
20241105,113000,648052120,5830,5830,5830,5830,0
|
|
20241105,112900,648052120,5830,5830,5830,5830,10
|
|
20241105,112800,647993820,5830,5830,5830,5830,1
|
|
20241105,112700,647987990,5820,5830,5830,5820,1095
|
|
20241105,112600,641615070,5820,5820,5830,5820,667
|
|
20241105,112500,637731870,5820,5820,5820,5820,213
|
|
20241105,112400,636492210,5830,5830,5830,5830,6481
|
|
20241105,112300,598707980,5830,5830,5830,5830,3
|
|
20241105,112200,598690490,5830,5830,5830,5830,0
|
|
20241105,112100,598690490,5830,5840,5840,5830,849
|
|
20241105,112000,593740760,5860,5860,5860,5860,3
|
|
20241105,111900,593723180,5870,5870,5870,5870,0
|
|
20241105,111800,593723180,5870,5870,5870,5870,2
|
|
20241105,111700,593711440,5870,5870,5870,5870,1
|
|
20241105,111600,593705570,5840,5850,5850,5840,468
|
|
20241105,111500,590972180,5860,5860,5860,5860,534
|
|
20241105,111400,587842940,5860,5860,5860,5860,0
|
|
20241105,111300,587842940,5860,5860,5860,5860,141
|
|
20241105,111200,587016680,5860,5860,5870,5860,8
|
|
20241105,111100,586969750,5880,5880,5880,5880,1
|
|
20241105,111000,586963870,5900,5900,5900,5900,0
|
|
20241105,110900,586963870,5900,5860,5900,5860,531
|
|
20241105,110800,583836010,5860,5860,5860,5860,46
|
|
20241105,110700,583566450,5890,5890,5890,5890,0
|
|
20241105,110600,583566450,5890,5890,5890,5890,0
|
|
20241105,110500,583566450,5890,5890,5890,5890,1
|
|
20241105,110400,583560560,5860,5880,5880,5860,129
|
|
20241105,110300,582804240,5900,5900,5900,5900,0
|
|
20241105,110200,582804240,5900,5900,5900,5900,1
|
|
20241105,110100,582798340,5890,5890,5890,5890,0
|
|
20241105,110000,582798340,5890,5890,5890,5890,21
|
|
20241105,105900,582674650,5890,5890,5890,5890,0
|
|
20241105,105800,582674650,5890,5860,5890,5860,26
|
|
20241105,105700,582522260,5860,5870,5870,5860,1064
|
|
20241105,105600,576277220,5870,5890,5890,5870,195
|
|
20241105,105500,575130530,5900,5910,5910,5900,590
|
|
20241105,105400,571643840,5910,5880,5910,5880,105
|
|
20241105,105300,571025680,5890,5890,5890,5890,0
|
|
20241105,105200,571025680,5890,5890,5890,5880,599
|
|
20241105,105100,567498820,5870,5930,5930,5870,1818
|
|
20241105,105000,556742040,5930,5950,5970,5930,1084
|
|
20241105,104900,550304160,5970,5970,5970,5950,736
|
|
20241105,104800,545919530,5970,5970,5970,5970,1761
|
|
20241105,104700,535406360,6000,6000,6000,6000,65
|
|
20241105,104600,535016360,6000,5980,6000,5980,9
|
|
20241105,104500,534962470,5970,5970,5970,5970,2
|
|
20241105,104400,534950530,5970,5960,5970,5950,6
|
|
20241105,104300,534914770,5940,5960,5960,5940,1144
|
|
20241105,104200,528101910,5980,5980,5980,5980,1
|
|
20241105,104100,528095930,5960,5980,5980,5960,5
|
|
20241105,104000,528066110,5960,5980,5980,5960,546
|
|
20241105,103900,524811120,5990,5990,5990,5990,1
|
|
20241105,103800,524805130,6000,6000,6000,6000,0
|
|
20241105,103700,524805130,6000,6000,6000,5990,135
|
|
20241105,103600,523996310,6000,5990,6000,5990,837
|
|
20241105,103500,518976110,5980,5970,5980,5970,626
|
|
20241105,103400,515236420,5970,5990,5990,5970,501
|
|
20241105,103300,512245430,6000,6000,6000,6000,1
|
|
20241105,103200,512239430,6000,5970,6000,5970,271
|
|
20241105,103100,510620300,5970,5970,5970,5970,201
|
|
20241105,103000,509420330,6000,6000,6000,5990,739
|
|
20241105,102900,504990870,6000,6000,6000,6000,52
|
|
20241105,102800,504678870,5990,6000,6000,5990,616
|
|
20241105,102700,500989010,5990,5980,6000,5960,2836
|
|
20241105,102600,483995940,5980,5960,5980,5960,5369
|
|
20241105,102500,451973980,5960,5950,5960,5950,3025
|
|
20241105,102400,433953450,5950,5940,5950,5940,1061
|
|
20241105,102300,427651100,5960,5960,5960,5960,0
|
|
20241105,102200,427651100,5960,5950,5960,5950,7
|
|
20241105,102100,427609390,5950,5950,5950,5950,0
|
|
20241105,102000,427609390,5950,5950,5950,5950,508
|
|
20241105,101900,424586790,5950,5950,5950,5950,657
|
|
20241105,101800,420677640,5940,5950,5950,5940,358
|
|
20241105,101700,418548090,5940,5950,5950,5940,312
|
|
20241105,101600,416694450,5950,5970,5970,5950,1224
|
|
20241105,101500,409398970,5970,5970,5970,5960,105
|
|
20241105,101400,408772140,5960,5960,5960,5960,1
|
|
20241105,101300,408766180,5960,5960,5960,5960,3
|
|
20241105,101200,408748300,5960,5960,5960,5960,55
|
|
20241105,101100,408420500,5970,5970,5970,5970,74
|
|
20241105,101000,407978720,5970,5950,5970,5950,1040
|
|
20241105,100900,401770430,5960,5950,5960,5950,130
|
|
20241105,100800,400995930,5950,5950,5950,5950,10
|
|
20241105,100700,400936430,5960,5940,5960,5940,899
|
|
20241105,100600,395582110,5950,5940,5950,5940,462
|
|
20241105,100500,392836830,5940,5940,5940,5940,100
|
|
20241105,100400,392242830,5930,5950,5950,5930,359
|
|
20241105,100300,390112840,5960,5920,5960,5920,373
|
|
20241105,100200,387897240,5930,5920,5930,5910,698
|
|
20241105,100100,383765130,5910,5910,5910,5910,356
|
|
20241105,100000,381661170,5910,5910,5910,5910,4
|
|
20241105,095900,381637530,5900,5900,5900,5900,610
|
|
20241105,095800,378038530,5930,5930,5930,5930,0
|
|
20241105,095700,378038530,5930,5930,5930,5930,14
|
|
20241105,095600,377955510,5930,5930,5930,5930,2091
|
|
20241105,095500,365555880,5930,5930,5930,5930,10
|
|
20241105,095400,365496580,5930,5920,5930,5920,25
|
|
20241105,095300,365348380,5930,5910,5940,5910,118
|
|
20241105,095200,364650670,5940,5940,5940,5940,20
|
|
20241105,095100,364531870,5940,5920,5940,5920,7
|
|
20241105,095000,364490310,5920,5920,5920,5900,1422
|
|
20241105,094900,356092680,5930,5930,5930,5930,277
|
|
20241105,094800,354450070,5940,5900,5940,5880,2599
|
|
20241105,094700,339130880,5890,5950,5950,5890,1128
|
|
20241105,094600,332479740,5970,5970,5970,5920,2455
|
|
20241105,094500,317886450,5970,5940,5970,5940,3126
|
|
20241105,094400,299254800,5940,5920,5940,5920,489
|
|
20241105,094300,296354840,5920,5920,5920,5920,575
|
|
20241105,094200,292950840,5910,5910,5910,5910,136
|
|
20241105,094100,292147080,5910,5890,5910,5890,1001
|
|
20241105,094000,286243170,5910,5900,5910,5900,209
|
|
20241105,093900,285009980,5910,5910,5910,5910,0
|
|
20241105,093800,285009980,5910,5890,5910,5890,20
|
|
20241105,093700,284891970,5900,5900,5910,5870,108
|
|
20241105,093600,284254330,5910,5890,5920,5870,329
|
|
20241105,093500,282322200,5880,5880,5880,5870,301
|
|
20241105,093400,280552730,5880,5920,5920,5880,5
|
|
20241105,093300,280523290,5910,5920,5920,5910,191
|
|
20241105,093200,279393980,5910,5900,5910,5900,830
|
|
20241105,093100,274493790,5890,5870,5890,5860,1515
|
|
20241105,093000,265584390,5870,5870,5870,5870,0
|
|
20241105,092900,265584390,5870,5860,5870,5860,2576
|
|
20241105,092800,250463280,5850,5850,5850,5840,645
|
|
20241105,092700,246690080,5850,5820,5850,5820,429
|
|
20241105,092600,244184880,5810,5810,5810,5810,0
|
|
20241105,092500,244184880,5810,5810,5820,5810,2933
|
|
20241105,092400,227142150,5810,5810,5810,5810,101
|
|
20241105,092300,226555340,5810,5810,5810,5810,6
|
|
20241105,092200,226520480,5800,5850,5850,5800,1001
|
|
20241105,092100,220669110,5850,5870,5870,5830,8
|
|
20241105,092000,220622230,5870,5850,5870,5840,109
|
|
20241105,091900,219984320,5860,5850,5860,5850,1694
|
|
20241105,091800,210071100,5850,5800,5850,5800,4365
|
|
20241105,091700,184707210,5810,5810,5810,5810,0
|
|
20241105,091600,184707210,5810,5810,5810,5790,1088
|
|
20241105,091500,178397090,5800,5770,5810,5770,1710
|
|
20241105,091400,168495250,5770,5770,5770,5770,2199
|
|
20241105,091300,155807020,5770,5750,5790,5750,2064
|
|
20241105,091200,143908370,5760,5710,5760,5710,10523
|
|
20241105,091100,83654540,5710,5710,5720,5710,5002
|
|
20241105,091000,55093110,5670,5690,5710,5670,6456
|
|
20241105,090900,18365450,5690,5690,5690,5690,1002
|
|
20241105,090800,12664070,5690,5690,5690,5690,202
|
|
20241105,090700,11514690,5690,5690,5690,5690,0
|
|
20241105,090600,11514690,5690,5680,5690,5650,817
|
|
20241105,090500,6895970,5690,5690,5690,5690,0
|
|
20241105,090400,6895970,5690,5700,5700,5690,258
|
|
20241105,090300,5427720,5700,5700,5700,5700,0
|
|
20241105,090200,5427720,5700,5700,5700,5700,60
|
|
20241105,090100,5085720,5700,5740,5740,5700,535
|
|
20241105,090000,2014860,5740,5700,5740,5700,353
|