629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,192600,156123640,5650,5650,5650,5650,1014
|
|
20241107,192500,156123640,5650,5650,5650,5650,0
|
|
20241107,192400,156123640,5650,5650,5650,5650,0
|
|
20241107,192300,156123640,5650,5650,5650,5650,0
|
|
20241107,192200,156123640,5650,5650,5650,5650,0
|
|
20241107,192100,156123640,5650,5650,5650,5650,0
|
|
20241107,192000,156123640,5650,5650,5650,5650,0
|
|
20241107,191900,156123640,5650,5650,5650,5650,0
|
|
20241107,191800,156123640,5650,5650,5650,5650,0
|
|
20241107,191700,156123640,5650,5650,5650,5650,0
|
|
20241107,191600,156123640,5650,5650,5650,5650,0
|
|
20241107,191500,156123640,5650,5650,5650,5650,0
|
|
20241107,191400,156123640,5650,5650,5650,5650,0
|
|
20241107,191300,156123640,5650,5650,5650,5650,0
|
|
20241107,191200,156123640,5650,5650,5650,5650,0
|
|
20241107,191100,156123640,5650,5650,5650,5650,0
|
|
20241107,191000,156123640,5650,5650,5650,5650,0
|
|
20241107,190900,156123640,5650,5650,5650,5650,0
|
|
20241107,190800,156123640,5650,5650,5650,5650,0
|
|
20241107,190700,156123640,5650,5650,5650,5650,0
|
|
20241107,190600,156123640,5650,5650,5650,5650,0
|
|
20241107,190500,156123640,5650,5650,5650,5650,0
|
|
20241107,190400,156123640,5650,5650,5650,5650,0
|
|
20241107,190300,156123640,5650,5650,5650,5650,0
|
|
20241107,190200,156123640,5650,5650,5650,5650,0
|
|
20241107,190100,156123640,5650,5650,5650,5650,0
|
|
20241107,190000,156123640,5650,5650,5650,5650,0
|
|
20241107,185900,156123640,5650,5650,5650,5650,0
|
|
20241107,185800,156123640,5650,5650,5650,5650,0
|
|
20241107,185700,156123640,5650,5650,5650,5650,0
|
|
20241107,185600,156123640,5650,5650,5650,5650,1014
|
|
20241107,185500,156123640,5650,5650,5650,5650,0
|
|
20241107,185400,156123640,5650,5650,5650,5650,0
|
|
20241107,185300,156123640,5650,5650,5650,5650,0
|
|
20241107,185200,156123640,5650,5650,5650,5650,0
|
|
20241107,185100,156123640,5650,5650,5650,5650,0
|
|
20241107,185000,156123640,5650,5650,5650,5650,0
|
|
20241107,184900,156123640,5650,5650,5650,5650,0
|
|
20241107,184800,156123640,5650,5650,5650,5650,0
|
|
20241107,184700,156123640,5650,5650,5650,5650,0
|
|
20241107,184600,156123640,5650,5650,5650,5650,0
|
|
20241107,184500,156123640,5650,5650,5650,5650,0
|
|
20241107,184400,156123640,5650,5650,5650,5650,0
|
|
20241107,184300,156123640,5650,5650,5650,5650,0
|
|
20241107,184200,156123640,5650,5650,5650,5650,0
|
|
20241107,184100,156123640,5650,5650,5650,5650,0
|
|
20241107,184000,156123640,5650,5650,5650,5650,0
|
|
20241107,183900,156123640,5650,5650,5650,5650,0
|
|
20241107,183800,156123640,5650,5650,5650,5650,0
|
|
20241107,183700,156123640,5650,5650,5650,5650,0
|
|
20241107,183600,156123640,5650,5650,5650,5650,0
|
|
20241107,183500,156123640,5650,5650,5650,5650,0
|
|
20241107,183400,156123640,5650,5650,5650,5650,0
|
|
20241107,183300,156123640,5650,5650,5650,5650,0
|
|
20241107,183200,156123640,5650,5650,5650,5650,0
|
|
20241107,183100,156123640,5650,5650,5650,5650,0
|
|
20241107,183000,156123640,5650,5650,5650,5650,0
|
|
20241107,182900,156123640,5650,5650,5650,5650,0
|
|
20241107,182800,156123640,5650,5650,5650,5650,0
|
|
20241107,182700,156123640,5650,5650,5650,5650,0
|
|
20241107,182600,156123640,5650,5650,5650,5650,1014
|
|
20241107,182500,156123640,5650,5650,5650,5650,0
|
|
20241107,182400,156123640,5650,5650,5650,5650,0
|
|
20241107,182300,156123640,5650,5650,5650,5650,0
|
|
20241107,182200,156123640,5650,5650,5650,5650,0
|
|
20241107,182100,156123640,5650,5650,5650,5650,0
|
|
20241107,182000,156123640,5650,5650,5650,5650,0
|
|
20241107,181900,156123640,5650,5650,5650,5650,0
|
|
20241107,181800,156123640,5650,5650,5650,5650,0
|
|
20241107,181700,156123640,5650,5650,5650,5650,0
|
|
20241107,181600,156123640,5650,5650,5650,5650,0
|
|
20241107,181500,156123640,5650,5650,5650,5650,0
|
|
20241107,181400,156123640,5650,5650,5650,5650,0
|
|
20241107,181300,156123640,5650,5650,5650,5650,0
|
|
20241107,181200,156123640,5650,5650,5650,5650,0
|
|
20241107,181100,156123640,5650,5650,5650,5650,0
|
|
20241107,181000,156123640,5650,5650,5650,5650,0
|
|
20241107,180900,156123640,5650,5650,5650,5650,0
|
|
20241107,180800,156123640,5650,5650,5650,5650,0
|
|
20241107,180700,156123640,5650,5650,5650,5650,0
|
|
20241107,180600,156123640,5650,5650,5650,5650,0
|
|
20241107,180500,156123640,5650,5650,5650,5650,0
|
|
20241107,180400,156123640,5650,5650,5650,5650,0
|
|
20241107,180300,156123640,5650,5650,5650,5650,0
|
|
20241107,180200,156123640,5650,5650,5650,5650,0
|
|
20241107,180100,156123640,5650,5650,5650,5650,0
|
|
20241107,180000,156123640,5650,5650,5650,5650,0
|
|
20241107,175900,156123640,5650,5650,5650,5650,0
|
|
20241107,175800,156123640,5650,5650,5650,5650,0
|
|
20241107,175700,156123640,5650,5650,5650,5650,0
|
|
20241107,175600,156123640,5650,5650,5650,5650,1014
|
|
20241107,175500,156123640,5650,5650,5650,5650,0
|
|
20241107,175400,156123640,5650,5650,5650,5650,0
|
|
20241107,175300,156123640,5650,5650,5650,5650,0
|
|
20241107,175200,156123640,5650,5650,5650,5650,0
|
|
20241107,175100,156123640,5650,5650,5650,5650,0
|
|
20241107,175000,156123640,5650,5650,5650,5650,0
|
|
20241107,174900,156123640,5650,5650,5650,5650,0
|
|
20241107,174800,156123640,5650,5650,5650,5650,0
|
|
20241107,174700,156123640,5650,5650,5650,5650,0
|
|
20241107,174600,156123640,5650,5650,5650,5650,0
|
|
20241107,174500,156123640,5650,5650,5650,5650,0
|
|
20241107,174400,156123640,5650,5650,5650,5650,0
|
|
20241107,174300,156123640,5650,5650,5650,5650,0
|
|
20241107,174200,156123640,5650,5650,5650,5650,0
|
|
20241107,174100,156123640,5650,5650,5650,5650,0
|
|
20241107,174000,156123640,5650,5650,5650,5650,0
|
|
20241107,173900,156123640,5650,5650,5650,5650,0
|
|
20241107,173800,156123640,5650,5650,5650,5650,0
|
|
20241107,173700,156123640,5650,5650,5650,5650,0
|
|
20241107,173600,156123640,5650,5650,5650,5650,0
|
|
20241107,173500,156123640,5650,5650,5650,5650,0
|
|
20241107,173400,156123640,5650,5650,5650,5650,0
|
|
20241107,173300,156123640,5650,5650,5650,5650,0
|
|
20241107,173200,156123640,5650,5650,5650,5650,0
|
|
20241107,173100,156123640,5650,5650,5650,5650,0
|
|
20241107,173000,156123640,5650,5650,5650,5650,0
|
|
20241107,172900,156123640,5650,5650,5650,5650,0
|
|
20241107,172800,156123640,5650,5650,5650,5650,0
|
|
20241107,172700,156123640,5650,5650,5650,5650,0
|
|
20241107,172600,156123640,5650,5650,5650,5650,1014
|
|
20241107,172500,156123640,5650,5650,5650,5650,0
|
|
20241107,172400,156123640,5650,5650,5650,5650,0
|
|
20241107,172300,156123640,5650,5650,5650,5650,0
|
|
20241107,172200,156123640,5650,5650,5650,5650,0
|
|
20241107,172100,156123640,5650,5650,5650,5650,0
|
|
20241107,172000,156123640,5650,5650,5650,5650,0
|
|
20241107,171900,156123640,5650,5650,5650,5650,0
|
|
20241107,171800,156123640,5650,5650,5650,5650,0
|
|
20241107,171700,156123640,5650,5650,5650,5650,0
|
|
20241107,171600,156123640,5650,5650,5650,5650,0
|
|
20241107,171500,156123640,5650,5650,5650,5650,0
|
|
20241107,171400,156123640,5650,5650,5650,5650,0
|
|
20241107,171300,156123640,5650,5650,5650,5650,0
|
|
20241107,171200,156123640,5650,5650,5650,5650,0
|
|
20241107,171100,156123640,5650,5650,5650,5650,0
|
|
20241107,171000,156123640,5650,5650,5650,5650,0
|
|
20241107,170900,156123640,5650,5650,5650,5650,0
|
|
20241107,170800,156123640,5650,5650,5650,5650,0
|
|
20241107,170700,156123640,5650,5650,5650,5650,0
|
|
20241107,170600,156123640,5650,5650,5650,5650,0
|
|
20241107,170500,156123640,5650,5650,5650,5650,0
|
|
20241107,170400,156123640,5650,5650,5650,5650,0
|
|
20241107,170300,156123640,5650,5650,5650,5650,0
|
|
20241107,170200,156123640,5650,5650,5650,5650,0
|
|
20241107,170100,156123640,5650,5650,5650,5650,0
|
|
20241107,170000,156123640,5650,5650,5650,5650,0
|
|
20241107,165900,156123640,5650,5650,5650,5650,0
|
|
20241107,165800,156123640,5650,5650,5650,5650,0
|
|
20241107,165700,156123640,5650,5650,5650,5650,0
|
|
20241107,165600,156123640,5650,5650,5650,5650,1014
|
|
20241107,165500,156123640,5650,5650,5650,5650,0
|
|
20241107,165400,156123640,5650,5650,5650,5650,0
|
|
20241107,165300,156123640,5650,5650,5650,5650,0
|
|
20241107,165200,156123640,5650,5650,5650,5650,0
|
|
20241107,165100,156123640,5650,5650,5650,5650,0
|
|
20241107,165000,156123640,5650,5650,5650,5650,0
|
|
20241107,164900,156123640,5650,5650,5650,5650,0
|
|
20241107,164800,156123640,5650,5650,5650,5650,0
|
|
20241107,164700,156123640,5650,5650,5650,5650,0
|
|
20241107,164600,156123640,5650,5650,5650,5650,0
|
|
20241107,164500,156123640,5650,5650,5650,5650,0
|
|
20241107,164400,156123640,5650,5650,5650,5650,0
|
|
20241107,164300,156123640,5650,5650,5650,5650,0
|
|
20241107,164200,156123640,5650,5650,5650,5650,0
|
|
20241107,164100,156123640,5650,5650,5650,5650,0
|
|
20241107,164000,156123640,5650,5650,5650,5650,0
|
|
20241107,163900,156123640,5650,5650,5650,5650,0
|
|
20241107,163800,156123640,5650,5650,5650,5650,0
|
|
20241107,163700,156123640,5650,5650,5650,5650,0
|
|
20241107,163600,156123640,5650,5650,5650,5650,0
|
|
20241107,163500,156123640,5650,5650,5650,5650,0
|
|
20241107,163400,156123640,5650,5650,5650,5650,0
|
|
20241107,163300,156123640,5650,5650,5650,5650,0
|
|
20241107,163200,156123640,5650,5650,5650,5650,0
|
|
20241107,163100,156123640,5650,5650,5650,5650,0
|
|
20241107,163000,156123640,5650,5650,5650,5650,0
|
|
20241107,162900,156123640,5650,5650,5650,5650,0
|
|
20241107,162800,156123640,5650,5650,5650,5650,0
|
|
20241107,162700,156123640,5650,5650,5650,5650,0
|
|
20241107,162600,156123640,5650,5650,5650,5650,1014
|
|
20241107,162500,156123640,5650,5650,5650,5650,0
|
|
20241107,162400,156123640,5650,5650,5650,5650,0
|
|
20241107,162300,156123640,5650,5650,5650,5650,0
|
|
20241107,162200,156123640,5650,5650,5650,5650,0
|
|
20241107,162100,156123640,5650,5650,5650,5650,0
|
|
20241107,162000,156123640,5650,5650,5650,5650,0
|
|
20241107,161900,156123640,5650,5650,5650,5650,0
|
|
20241107,161800,156123640,5650,5650,5650,5650,0
|
|
20241107,161700,156123640,5650,5650,5650,5650,0
|
|
20241107,161600,156123640,5650,5650,5650,5650,0
|
|
20241107,161500,156123640,5650,5650,5650,5650,0
|
|
20241107,161400,156123640,5650,5650,5650,5650,0
|
|
20241107,161300,156123640,5650,5650,5650,5650,0
|
|
20241107,161200,156123640,5650,5650,5650,5650,0
|
|
20241107,161100,156123640,5650,5650,5650,5650,0
|
|
20241107,161000,156123640,5650,5650,5650,5650,0
|
|
20241107,160900,156123640,5650,5650,5650,5650,0
|
|
20241107,160800,156123640,5650,5650,5650,5650,0
|
|
20241107,160700,156123640,5650,5650,5650,5650,0
|
|
20241107,160600,156123640,5650,5650,5650,5650,0
|
|
20241107,160500,156123640,5650,5650,5650,5650,0
|
|
20241107,160400,156123640,5650,5650,5650,5650,0
|
|
20241107,160300,156123640,5650,5650,5650,5650,0
|
|
20241107,160200,156123640,5650,5650,5650,5650,0
|
|
20241107,160100,156123640,5650,5650,5650,5650,0
|
|
20241107,160000,156123640,5650,5650,5650,5650,0
|
|
20241107,155900,156123640,5650,5650,5650,5650,0
|
|
20241107,155800,156123640,5650,5650,5650,5650,0
|
|
20241107,155700,156123640,5650,5650,5650,5650,0
|
|
20241107,155600,156123640,5650,5650,5650,5650,1014
|
|
20241107,155500,156123640,5650,5650,5650,5650,0
|
|
20241107,155400,156123640,5650,5650,5650,5650,0
|
|
20241107,155300,156123640,5650,5650,5650,5650,0
|
|
20241107,155200,156123640,5650,5650,5650,5650,0
|
|
20241107,155100,156123640,5650,5650,5650,5650,0
|
|
20241107,155000,156123640,5650,5650,5650,5650,0
|
|
20241107,154900,156123640,5650,5650,5650,5650,0
|
|
20241107,154800,156123640,5650,5650,5650,5650,0
|
|
20241107,154700,156123640,5650,5650,5650,5650,0
|
|
20241107,154600,156123640,5650,5650,5650,5650,0
|
|
20241107,154500,156123640,5650,5650,5650,5650,0
|
|
20241107,154400,156123640,5650,5650,5650,5650,0
|
|
20241107,154300,156123640,5650,5650,5650,5650,0
|
|
20241107,154200,156123640,5650,5650,5650,5650,0
|
|
20241107,154100,156123640,5650,5650,5650,5650,0
|
|
20241107,154000,156123640,5650,5650,5650,5650,0
|
|
20241107,153900,156123640,5650,5650,5650,5650,0
|
|
20241107,153800,156123640,5650,5650,5650,5650,0
|
|
20241107,153700,156123640,5650,5650,5650,5650,0
|
|
20241107,153600,156123640,5650,5650,5650,5650,0
|
|
20241107,153500,156123640,5650,5650,5650,5650,0
|
|
20241107,153400,156123640,5650,5650,5650,5650,0
|
|
20241107,153300,156123640,5650,5650,5650,5650,0
|
|
20241107,153200,156123640,5650,5650,5650,5650,0
|
|
20241107,153100,156123640,5650,5650,5650,5650,0
|
|
20241107,153000,156123640,5650,5650,5650,5650,1014
|
|
20241107,152900,150394540,5680,5680,5680,5680,0
|
|
20241107,152800,150394540,5680,5680,5680,5680,0
|
|
20241107,152700,150394540,5680,5680,5680,5680,0
|
|
20241107,152600,150394540,5680,5680,5680,5680,0
|
|
20241107,152500,150394540,5680,5680,5680,5680,0
|
|
20241107,152400,150394540,5680,5680,5680,5680,0
|
|
20241107,152300,150394540,5680,5680,5680,5680,0
|
|
20241107,152200,150394540,5680,5680,5680,5680,0
|
|
20241107,152100,150394540,5680,5680,5680,5680,0
|
|
20241107,152000,150394540,5680,5680,5680,5680,0
|
|
20241107,151900,150394540,5680,5680,5680,5680,2
|
|
20241107,151800,150383180,5670,5680,5680,5670,12
|
|
20241107,151700,150315070,5680,5680,5680,5680,9
|
|
20241107,151600,150263950,5680,5680,5680,5680,2
|
|
20241107,151500,150252590,5680,5680,5680,5680,1
|
|
20241107,151400,150246910,5680,5680,5680,5680,8
|
|
20241107,151300,150201470,5680,5680,5680,5680,1
|
|
20241107,151200,150195790,5680,5660,5680,5660,2
|
|
20241107,151100,150184450,5680,5670,5680,5670,2
|
|
20241107,151000,150173100,5680,5680,5680,5680,0
|
|
20241107,150900,150173100,5680,5680,5680,5680,8
|
|
20241107,150800,150127660,5680,5680,5680,5680,1
|
|
20241107,150700,150121980,5680,5670,5680,5670,159
|
|
20241107,150600,149220440,5670,5670,5670,5670,1
|
|
20241107,150500,149214770,5630,5640,5640,5630,115
|
|
20241107,150400,148566720,5670,5640,5670,5640,12
|
|
20241107,150300,148499010,5670,5660,5670,5640,33
|
|
20241107,150200,148312830,5670,5670,5670,5670,7
|
|
20241107,150100,148273140,5670,5670,5670,5670,41
|
|
20241107,150000,148040670,5670,5670,5670,5670,0
|
|
20241107,145900,148040670,5670,5670,5670,5670,0
|
|
20241107,145800,148040670,5670,5670,5670,5670,50
|
|
20241107,145700,147757170,5670,5670,5670,5670,1
|
|
20241107,145600,147751500,5660,5670,5670,5660,2
|
|
20241107,145500,147740170,5630,5650,5650,5630,338
|
|
20241107,145400,145834190,5670,5670,5670,5670,1
|
|
20241107,145300,145828520,5670,5670,5670,5670,1
|
|
20241107,145200,145822850,5670,5670,5670,5670,0
|
|
20241107,145100,145822850,5670,5670,5670,5670,0
|
|
20241107,145000,145822850,5670,5670,5670,5670,12
|
|
20241107,144900,145754810,5670,5670,5670,5670,1
|
|
20241107,144800,145749140,5670,5670,5670,5670,1
|
|
20241107,144700,145743470,5680,5680,5680,5680,0
|
|
20241107,144600,145743470,5680,5680,5680,5680,0
|
|
20241107,144500,145743470,5680,5680,5680,5680,0
|
|
20241107,144400,145743470,5680,5680,5680,5680,0
|
|
20241107,144300,145743470,5680,5680,5680,5680,0
|
|
20241107,144200,145743470,5680,5680,5680,5680,0
|
|
20241107,144100,145743470,5680,5680,5680,5680,0
|
|
20241107,144000,145743470,5680,5680,5680,5680,0
|
|
20241107,143900,145743470,5680,5680,5680,5680,0
|
|
20241107,143800,145743470,5680,5680,5680,5680,0
|
|
20241107,143700,145743470,5680,5680,5680,5680,1
|
|
20241107,143600,145737790,5640,5640,5640,5640,3
|
|
20241107,143500,145720870,5680,5680,5680,5680,1
|
|
20241107,143400,145715190,5650,5660,5660,5650,500
|
|
20241107,143300,142887920,5690,5690,5690,5690,0
|
|
20241107,143200,142887920,5690,5690,5690,5690,0
|
|
20241107,143100,142887920,5690,5690,5690,5690,37
|
|
20241107,143000,142677390,5690,5690,5690,5690,0
|
|
20241107,142900,142677390,5690,5690,5690,5690,0
|
|
20241107,142800,142677390,5690,5690,5690,5690,0
|
|
20241107,142700,142677390,5690,5690,5690,5690,0
|
|
20241107,142600,142677390,5690,5690,5690,5690,0
|
|
20241107,142500,142677390,5690,5690,5690,5690,1
|
|
20241107,142400,142671700,5690,5690,5690,5690,0
|
|
20241107,142300,142671700,5690,5690,5690,5690,0
|
|
20241107,142200,142671700,5690,5690,5690,5690,0
|
|
20241107,142100,142671700,5690,5690,5690,5690,0
|
|
20241107,142000,142671700,5690,5680,5690,5680,13
|
|
20241107,141900,142597840,5690,5690,5690,5690,0
|
|
20241107,141800,142597840,5690,5690,5690,5690,0
|
|
20241107,141700,142597840,5690,5690,5690,5690,0
|
|
20241107,141600,142597840,5690,5690,5690,5690,0
|
|
20241107,141500,142597840,5690,5690,5690,5690,0
|
|
20241107,141400,142597840,5690,5690,5690,5690,0
|
|
20241107,141300,142597840,5690,5690,5690,5690,0
|
|
20241107,141200,142597840,5690,5690,5690,5690,0
|
|
20241107,141100,142597840,5690,5690,5690,5690,0
|
|
20241107,141000,142597840,5690,5690,5690,5690,0
|
|
20241107,140900,142597840,5690,5690,5690,5690,0
|
|
20241107,140800,142597840,5690,5690,5690,5690,0
|
|
20241107,140700,142597840,5690,5690,5690,5690,0
|
|
20241107,140600,142597840,5690,5690,5690,5690,0
|
|
20241107,140500,142597840,5690,5690,5690,5690,0
|
|
20241107,140400,142597840,5690,5690,5690,5690,0
|
|
20241107,140300,142597840,5690,5690,5690,5690,0
|
|
20241107,140200,142597840,5690,5690,5690,5690,0
|
|
20241107,140100,142597840,5690,5690,5690,5690,0
|
|
20241107,140000,142597840,5690,5690,5690,5690,0
|
|
20241107,135900,142597840,5690,5690,5690,5690,2
|
|
20241107,135800,142586460,5690,5690,5690,5690,0
|
|
20241107,135700,142586460,5690,5690,5690,5690,0
|
|
20241107,135600,142586460,5690,5690,5690,5690,0
|
|
20241107,135500,142586460,5690,5690,5690,5690,0
|
|
20241107,135400,142586460,5690,5690,5690,5690,0
|
|
20241107,135300,142586460,5690,5690,5690,5690,0
|
|
20241107,135200,142586460,5690,5690,5690,5690,0
|
|
20241107,135100,142586460,5690,5690,5690,5690,0
|
|
20241107,135000,142586460,5690,5690,5690,5690,0
|
|
20241107,134900,142586460,5690,5690,5690,5690,1
|
|
20241107,134800,142580770,5690,5690,5690,5690,0
|
|
20241107,134700,142580770,5690,5650,5690,5650,456
|
|
20241107,134600,140004330,5670,5670,5670,5650,701
|
|
20241107,134500,136042040,5690,5690,5690,5690,0
|
|
20241107,134400,136042040,5690,5690,5690,5690,0
|
|
20241107,134300,136042040,5690,5690,5690,5690,2
|
|
20241107,134200,136030660,5700,5700,5700,5700,0
|
|
20241107,134100,136030660,5700,5700,5700,5700,0
|
|
20241107,134000,136030660,5700,5700,5700,5700,0
|
|
20241107,133900,136030660,5700,5700,5700,5700,0
|
|
20241107,133800,136030660,5700,5700,5700,5700,0
|
|
20241107,133700,136030660,5700,5700,5700,5700,0
|
|
20241107,133600,136030660,5700,5700,5700,5700,0
|
|
20241107,133500,136030660,5700,5700,5700,5700,0
|
|
20241107,133400,136030660,5700,5690,5700,5690,201
|
|
20241107,133300,134886960,5690,5690,5690,5690,0
|
|
20241107,133200,134886960,5690,5690,5690,5690,1
|
|
20241107,133100,134881270,5690,5690,5690,5690,0
|
|
20241107,133000,134881270,5690,5690,5690,5690,0
|
|
20241107,132900,134881270,5690,5680,5690,5670,116
|
|
20241107,132800,134222470,5690,5670,5690,5670,6
|
|
20241107,132700,134188430,5690,5690,5690,5690,0
|
|
20241107,132600,134188430,5690,5690,5690,5690,4
|
|
20241107,132500,134165670,5690,5690,5690,5690,0
|
|
20241107,132400,134165670,5690,5690,5690,5690,0
|
|
20241107,132300,134165670,5690,5690,5690,5690,50
|
|
20241107,132200,133881170,5700,5700,5700,5700,0
|
|
20241107,132100,133881170,5700,5700,5700,5700,0
|
|
20241107,132000,133881170,5700,5700,5700,5700,0
|
|
20241107,131900,133881170,5700,5700,5700,5700,0
|
|
20241107,131800,133881170,5700,5700,5700,5700,0
|
|
20241107,131700,133881170,5700,5700,5700,5700,0
|
|
20241107,131600,133881170,5700,5700,5700,5700,0
|
|
20241107,131500,133881170,5700,5700,5700,5700,0
|
|
20241107,131400,133881170,5700,5700,5700,5700,0
|
|
20241107,131300,133881170,5700,5700,5700,5700,0
|
|
20241107,131200,133881170,5700,5660,5700,5660,11
|
|
20241107,131100,133818870,5710,5710,5710,5710,0
|
|
20241107,131000,133818870,5710,5710,5710,5710,0
|
|
20241107,130900,133818870,5710,5710,5710,5710,2
|
|
20241107,130800,133807450,5710,5710,5710,5710,0
|
|
20241107,130700,133807450,5710,5710,5710,5710,0
|
|
20241107,130600,133807450,5710,5680,5710,5680,31
|
|
20241107,130500,133631340,5680,5680,5680,5680,6
|
|
20241107,130400,133597260,5680,5680,5680,5680,0
|
|
20241107,130300,133597260,5680,5680,5680,5680,1
|
|
20241107,130200,133591580,5650,5700,5700,5650,2697
|
|
20241107,130100,118280740,5710,5710,5710,5710,0
|
|
20241107,130000,118280740,5710,5700,5710,5700,250
|
|
20241107,125900,116855730,5700,5700,5700,5700,624
|
|
20241107,125800,113298930,5710,5710,5710,5710,0
|
|
20241107,125700,113298930,5710,5710,5710,5710,0
|
|
20241107,125600,113298930,5710,5710,5710,5710,0
|
|
20241107,125500,113298930,5710,5710,5710,5710,0
|
|
20241107,125400,113298930,5710,5710,5710,5710,2
|
|
20241107,125300,113287510,5710,5710,5710,5710,0
|
|
20241107,125200,113287510,5710,5710,5710,5710,0
|
|
20241107,125100,113287510,5710,5710,5710,5710,5
|
|
20241107,125000,113258960,5710,5710,5710,5710,0
|
|
20241107,124900,113258960,5710,5710,5710,5710,3
|
|
20241107,124800,113241830,5710,5710,5710,5710,0
|
|
20241107,124700,113241830,5710,5710,5710,5710,0
|
|
20241107,124600,113241830,5710,5710,5710,5710,1
|
|
20241107,124500,113236120,5700,5700,5700,5700,0
|
|
20241107,124400,113236120,5700,5700,5700,5700,0
|
|
20241107,124300,113236120,5700,5700,5700,5700,0
|
|
20241107,124200,113236120,5700,5700,5700,5700,0
|
|
20241107,124100,113236120,5700,5720,5720,5700,373
|
|
20241107,124000,111109190,5720,5720,5720,5720,2
|
|
20241107,123900,111097750,5710,5710,5710,5710,25
|
|
20241107,123800,110955000,5720,5720,5720,5720,0
|
|
20241107,123700,110955000,5720,5720,5720,5720,61
|
|
20241107,123600,110606080,5720,5720,5720,5720,0
|
|
20241107,123500,110606080,5720,5720,5720,5720,102
|
|
20241107,123400,110022640,5720,5720,5720,5720,0
|
|
20241107,123300,110022640,5720,5720,5720,5720,0
|
|
20241107,123200,110022640,5720,5720,5720,5720,0
|
|
20241107,123100,110022640,5720,5720,5720,5720,20
|
|
20241107,123000,109908240,5720,5720,5720,5720,30
|
|
20241107,122900,109736640,5720,5720,5720,5720,2
|
|
20241107,122800,109725200,5700,5720,5720,5700,1104
|
|
20241107,122700,103411760,5720,5720,5720,5720,4
|
|
20241107,122600,103388880,5750,5750,5750,5750,0
|
|
20241107,122500,103388880,5750,5740,5750,5740,61
|
|
20241107,122400,103038730,5750,5750,5750,5750,6
|
|
20241107,122300,103004230,5750,5750,5750,5750,44
|
|
20241107,122200,102751230,5750,5750,5750,5720,10
|
|
20241107,122100,102693940,5750,5750,5750,5750,8
|
|
20241107,122000,102647940,5720,5730,5750,5720,112
|
|
20241107,121900,102004290,5770,5770,5770,5770,0
|
|
20241107,121800,102004290,5770,5770,5770,5770,0
|
|
20241107,121700,102004290,5770,5770,5770,5770,0
|
|
20241107,121600,102004290,5770,5770,5770,5770,0
|
|
20241107,121500,102004290,5770,5770,5770,5770,1
|
|
20241107,121400,101998520,5760,5760,5760,5760,0
|
|
20241107,121300,101998520,5760,5760,5760,5760,0
|
|
20241107,121200,101998520,5760,5760,5760,5760,0
|
|
20241107,121100,101998520,5760,5750,5760,5750,14
|
|
20241107,121000,101917970,5740,5740,5740,5740,1
|
|
20241107,120900,101912230,5750,5750,5750,5750,0
|
|
20241107,120800,101912230,5750,5750,5750,5750,1
|
|
20241107,120700,101906480,5750,5750,5750,5750,0
|
|
20241107,120600,101906480,5750,5750,5750,5750,0
|
|
20241107,120500,101906480,5750,5750,5750,5750,0
|
|
20241107,120400,101906480,5750,5750,5750,5750,0
|
|
20241107,120300,101906480,5750,5750,5750,5750,0
|
|
20241107,120200,101906480,5750,5750,5750,5750,0
|
|
20241107,120100,101906480,5750,5750,5750,5750,0
|
|
20241107,120000,101906480,5750,5750,5750,5750,2
|
|
20241107,115900,101894980,5770,5770,5770,5770,0
|
|
20241107,115800,101894980,5770,5770,5770,5770,0
|
|
20241107,115700,101894980,5770,5760,5770,5760,5
|
|
20241107,115600,101866170,5770,5770,5770,5770,0
|
|
20241107,115500,101866170,5770,5770,5770,5770,0
|
|
20241107,115400,101866170,5770,5770,5770,5770,0
|
|
20241107,115300,101866170,5770,5770,5770,5770,0
|
|
20241107,115200,101866170,5770,5770,5770,5770,18
|
|
20241107,115100,101762310,5770,5770,5770,5770,0
|
|
20241107,115000,101762310,5770,5770,5770,5770,0
|
|
20241107,114900,101762310,5770,5770,5770,5770,0
|
|
20241107,114800,101762310,5770,5770,5770,5770,0
|
|
20241107,114700,101762310,5770,5770,5770,5770,0
|
|
20241107,114600,101762310,5770,5770,5770,5770,1
|
|
20241107,114500,101756540,5750,5750,5750,5750,0
|
|
20241107,114400,101756540,5750,5750,5750,5750,0
|
|
20241107,114300,101756540,5750,5750,5750,5750,1
|
|
20241107,114200,101750790,5740,5740,5740,5740,214
|
|
20241107,114100,100522430,5730,5730,5730,5730,19
|
|
20241107,114000,100413560,5730,5700,5730,5700,641
|
|
20241107,113900,96759470,5730,5730,5730,5730,0
|
|
20241107,113800,96759470,5730,5730,5730,5730,10
|
|
20241107,113700,96702170,5730,5730,5730,5730,20
|
|
20241107,113600,96587570,5730,5730,5730,5730,28
|
|
20241107,113500,96427130,5730,5730,5730,5730,26
|
|
20241107,113400,96278150,5730,5730,5730,5730,0
|
|
20241107,113300,96278150,5730,5730,5730,5730,0
|
|
20241107,113200,96278150,5730,5730,5730,5730,0
|
|
20241107,113100,96278150,5730,5710,5730,5700,123
|
|
20241107,113000,95576210,5740,5740,5740,5740,0
|
|
20241107,112900,95576210,5740,5740,5740,5740,0
|
|
20241107,112800,95576210,5740,5740,5740,5740,11
|
|
20241107,112700,95513070,5740,5740,5740,5740,195
|
|
20241107,112600,94393770,5700,5730,5730,5700,990
|
|
20241107,112500,88740210,5740,5740,5740,5740,0
|
|
20241107,112400,88740210,5740,5740,5740,5740,0
|
|
20241107,112300,88740210,5740,5740,5740,5740,1
|
|
20241107,112200,88734470,5740,5740,5740,5740,0
|
|
20241107,112100,88734470,5740,5750,5750,5740,550
|
|
20241107,112000,85577170,5770,5770,5770,5770,0
|
|
20241107,111900,85577170,5770,5770,5770,5770,1
|
|
20241107,111800,85571400,5770,5770,5770,5770,2
|
|
20241107,111700,85559860,5770,5770,5770,5770,10
|
|
20241107,111600,85502160,5770,5770,5770,5770,0
|
|
20241107,111500,85502160,5770,5770,5770,5770,0
|
|
20241107,111400,85502160,5770,5770,5770,5770,0
|
|
20241107,111300,85502160,5770,5770,5770,5770,0
|
|
20241107,111200,85502160,5770,5770,5770,5770,0
|
|
20241107,111100,85502160,5770,5770,5770,5770,0
|
|
20241107,111000,85502160,5770,5770,5770,5770,0
|
|
20241107,110900,85502160,5770,5770,5770,5770,0
|
|
20241107,110800,85502160,5770,5770,5770,5770,0
|
|
20241107,110700,85502160,5770,5770,5770,5770,0
|
|
20241107,110600,85502160,5770,5770,5770,5770,0
|
|
20241107,110500,85502160,5770,5770,5770,5770,0
|
|
20241107,110400,85502160,5770,5770,5770,5770,0
|
|
20241107,110300,85502160,5770,5770,5770,5770,1
|
|
20241107,110200,85496390,5780,5780,5780,5780,1
|
|
20241107,110100,85490610,5750,5750,5750,5750,22
|
|
20241107,110000,85364110,5770,5770,5770,5770,0
|
|
20241107,105900,85364110,5770,5770,5770,5770,0
|
|
20241107,105800,85364110,5770,5770,5770,5770,10
|
|
20241107,105700,85306410,5770,5780,5780,5770,514
|
|
20241107,105600,82340490,5770,5770,5770,5770,0
|
|
20241107,105500,82340490,5770,5770,5770,5770,0
|
|
20241107,105400,82340490,5770,5770,5770,5770,145
|
|
20241107,105300,81503840,5790,5790,5790,5790,0
|
|
20241107,105200,81503840,5790,5790,5790,5790,0
|
|
20241107,105100,81503840,5790,5790,5790,5790,0
|
|
20241107,105000,81503840,5790,5790,5790,5790,0
|
|
20241107,104900,81503840,5790,5790,5790,5790,0
|
|
20241107,104800,81503840,5790,5790,5790,5790,15
|
|
20241107,104700,81416990,5800,5800,5800,5800,0
|
|
20241107,104600,81416990,5800,5800,5800,5800,6
|
|
20241107,104500,81382190,5800,5800,5800,5800,1
|
|
20241107,104400,81376390,5760,5760,5760,5760,0
|
|
20241107,104300,81376390,5760,5770,5770,5760,225
|
|
20241107,104200,80078380,5820,5820,5820,5820,1
|
|
20241107,104100,80072560,5820,5820,5820,5820,21
|
|
20241107,104000,79950340,5820,5810,5820,5810,191
|
|
20241107,103900,78839080,5810,5810,5810,5810,0
|
|
20241107,103800,78839080,5810,5810,5810,5810,0
|
|
20241107,103700,78839080,5810,5810,5810,5810,0
|
|
20241107,103600,78839080,5810,5810,5810,5810,33
|
|
20241107,103500,78647350,5770,5770,5770,5770,100
|
|
20241107,103400,78070350,5820,5820,5820,5820,0
|
|
20241107,103300,78070350,5820,5820,5820,5820,0
|
|
20241107,103200,78070350,5820,5820,5820,5820,0
|
|
20241107,103100,78070350,5820,5820,5820,5820,0
|
|
20241107,103000,78070350,5820,5820,5820,5820,0
|
|
20241107,102900,78070350,5820,5820,5820,5820,21
|
|
20241107,102800,77948130,5770,5770,5770,5770,0
|
|
20241107,102700,77948130,5770,5770,5770,5770,0
|
|
20241107,102600,77948130,5770,5770,5770,5770,0
|
|
20241107,102500,77948130,5770,5770,5770,5770,0
|
|
20241107,102400,77948130,5770,5790,5790,5770,25
|
|
20241107,102300,77803850,5820,5820,5820,5820,0
|
|
20241107,102200,77803850,5820,5820,5820,5820,1
|
|
20241107,102100,77798030,5770,5770,5770,5770,0
|
|
20241107,102000,77798030,5770,5770,5770,5770,145
|
|
20241107,101900,76961380,5770,5780,5780,5770,500
|
|
20241107,101800,74075830,5800,5800,5800,5800,150
|
|
20241107,101700,73205830,5800,5800,5800,5800,0
|
|
20241107,101600,73205830,5800,5800,5800,5800,0
|
|
20241107,101500,73205830,5800,5800,5800,5800,0
|
|
20241107,101400,73205830,5800,5800,5800,5800,301
|
|
20241107,101300,71460030,5780,5780,5780,5780,0
|
|
20241107,101200,71460030,5780,5780,5780,5780,0
|
|
20241107,101100,71460030,5780,5780,5780,5780,0
|
|
20241107,101000,71460030,5780,5780,5780,5780,0
|
|
20241107,100900,71460030,5780,5780,5780,5780,5
|
|
20241107,100800,71431130,5780,5780,5780,5780,5
|
|
20241107,100700,71402230,5780,5780,5780,5780,9
|
|
20241107,100600,71350210,5780,5780,5780,5780,50
|
|
20241107,100500,71061210,5800,5800,5800,5800,64
|
|
20241107,100400,70690010,5800,5780,5800,5780,58
|
|
20241107,100300,70353750,5780,5780,5780,5780,190
|
|
20241107,100200,69255550,5780,5780,5780,5780,14
|
|
20241107,100100,69174630,5780,5780,5780,5780,1
|
|
20241107,100000,69168850,5790,5790,5790,5790,1
|
|
20241107,095900,69163060,5800,5800,5800,5800,0
|
|
20241107,095800,69163060,5800,5800,5800,5800,1
|
|
20241107,095700,69157260,5750,5800,5800,5750,344
|
|
20241107,095600,67174820,5830,5800,5830,5800,91
|
|
20241107,095500,66646990,5830,5800,5830,5800,4
|
|
20241107,095400,66623760,5830,5830,5830,5830,0
|
|
20241107,095300,66623760,5830,5800,5830,5800,276
|
|
20241107,095200,65019960,5820,5820,5820,5820,100
|
|
20241107,095100,64437960,5820,5820,5820,5820,10
|
|
20241107,095000,64379760,5830,5800,5830,5800,7
|
|
20241107,094900,64339030,5830,5830,5830,5830,0
|
|
20241107,094800,64339030,5830,5830,5830,5830,1
|
|
20241107,094700,64333200,5800,5800,5800,5800,0
|
|
20241107,094600,64333200,5800,5800,5800,5800,1
|
|
20241107,094500,64327400,5810,5810,5810,5810,0
|
|
20241107,094400,64327400,5810,5810,5810,5810,1
|
|
20241107,094300,64321590,5830,5820,5830,5820,93
|
|
20241107,094200,63779410,5830,5820,5830,5800,174
|
|
20241107,094100,62766320,5810,5810,5810,5810,22
|
|
20241107,094000,62638500,5800,5800,5800,5800,1
|
|
20241107,093900,62632700,5770,5810,5810,5770,336
|
|
20241107,093800,60681050,5810,5810,5810,5810,304
|
|
20241107,093700,58914810,5820,5820,5820,5820,11
|
|
20241107,093600,58850790,5810,5810,5810,5810,0
|
|
20241107,093500,58850790,5810,5820,5820,5810,481
|
|
20241107,093400,56056170,5830,5810,5830,5810,121
|
|
20241107,093300,55353140,5780,5780,5780,5780,970
|
|
20241107,093200,49746540,5780,5770,5780,5770,295
|
|
20241107,093100,48044360,5770,5770,5770,5760,166
|
|
20241107,093000,47088180,5760,5770,5770,5760,50
|
|
20241107,092900,46799780,5750,5770,5770,5750,140
|
|
20241107,092800,45992780,5770,5780,5780,5770,38
|
|
20241107,092700,45773240,5780,5780,5780,5780,2
|
|
20241107,092600,45761680,5790,5800,5800,5790,31
|
|
20241107,092500,45582180,5800,5800,5800,5800,2
|
|
20241107,092400,45570580,5810,5800,5810,5800,907
|
|
20241107,092300,40309860,5800,5800,5800,5800,150
|
|
20241107,092200,39439860,5770,5830,5830,5770,921
|
|
20241107,092100,34095100,5830,5820,5840,5800,20
|
|
20241107,092000,33978690,5850,5830,5850,5830,261
|
|
20241107,091900,32456680,5830,5800,5890,5800,122
|
|
20241107,091800,31743710,5800,5780,5800,5780,342
|
|
20241107,091700,29762860,5780,5780,5780,5780,10
|
|
20241107,091600,29705060,5780,5760,5780,5760,22
|
|
20241107,091500,29578100,5770,5770,5770,5770,5
|
|
20241107,091400,29549250,5770,5760,5770,5760,16
|
|
20241107,091300,29457060,5750,5720,5750,5710,2063
|
|
20241107,091200,17643540,5710,5670,5720,5670,251
|
|
20241107,091100,16211530,5670,5680,5690,5670,315
|
|
20241107,091000,14422350,5690,5680,5690,5680,38
|
|
20241107,090900,14206450,5720,5720,5730,5720,402
|
|
20241107,090800,11905010,5700,5700,5700,5700,500
|
|
20241107,090700,9055010,5700,5680,5700,5650,469
|
|
20241107,090600,6399060,5690,5720,5720,5690,212
|
|
20241107,090500,5188830,5730,5730,5730,5730,0
|
|
20241107,090400,5188830,5730,5730,5730,5730,1
|
|
20241107,090300,5183100,5740,5740,5740,5740,100
|
|
20241107,090200,4609100,5740,5740,5740,5740,0
|
|
20241107,090100,4609100,5740,5720,5760,5700,521
|
|
20241107,090000,1618760,5720,5720,5720,5720,183
|