701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,203800,309265580,7790,7790,7790,7790,2664
|
|
20241107,203700,309265580,7790,7790,7790,7790,0
|
|
20241107,203600,309265580,7790,7790,7790,7790,0
|
|
20241107,203500,309265580,7790,7790,7790,7790,0
|
|
20241107,203400,309265580,7790,7790,7790,7790,0
|
|
20241107,203300,309265580,7790,7790,7790,7790,0
|
|
20241107,203200,309265580,7790,7790,7790,7790,0
|
|
20241107,203100,309265580,7790,7790,7790,7790,0
|
|
20241107,203000,309265580,7790,7790,7790,7790,0
|
|
20241107,202900,309265580,7790,7790,7790,7790,0
|
|
20241107,202800,309265580,7790,7790,7790,7790,0
|
|
20241107,202700,309265580,7790,7790,7790,7790,0
|
|
20241107,202600,309265580,7790,7790,7790,7790,0
|
|
20241107,202500,309265580,7790,7790,7790,7790,0
|
|
20241107,202400,309265580,7790,7790,7790,7790,0
|
|
20241107,202300,309265580,7790,7790,7790,7790,0
|
|
20241107,202200,309265580,7790,7790,7790,7790,0
|
|
20241107,202100,309265580,7790,7790,7790,7790,0
|
|
20241107,202000,309265580,7790,7790,7790,7790,0
|
|
20241107,201900,309265580,7790,7790,7790,7790,0
|
|
20241107,201800,309265580,7790,7790,7790,7790,0
|
|
20241107,201700,309265580,7790,7790,7790,7790,0
|
|
20241107,201600,309265580,7790,7790,7790,7790,0
|
|
20241107,201500,309265580,7790,7790,7790,7790,0
|
|
20241107,201400,309265580,7790,7790,7790,7790,0
|
|
20241107,201300,309265580,7790,7790,7790,7790,0
|
|
20241107,201200,309265580,7790,7790,7790,7790,0
|
|
20241107,201100,309265580,7790,7790,7790,7790,0
|
|
20241107,201000,309265580,7790,7790,7790,7790,0
|
|
20241107,200900,309265580,7790,7790,7790,7790,0
|
|
20241107,200800,309265580,7790,7790,7790,7790,2664
|
|
20241107,200700,309265580,7790,7790,7790,7790,0
|
|
20241107,200600,309265580,7790,7790,7790,7790,0
|
|
20241107,200500,309265580,7790,7790,7790,7790,0
|
|
20241107,200400,309265580,7790,7790,7790,7790,0
|
|
20241107,200300,309265580,7790,7790,7790,7790,0
|
|
20241107,200200,309265580,7790,7790,7790,7790,0
|
|
20241107,200100,309265580,7790,7790,7790,7790,0
|
|
20241107,200000,309265580,7790,7790,7790,7790,0
|
|
20241107,195900,309265580,7790,7790,7790,7790,0
|
|
20241107,195800,309265580,7790,7790,7790,7790,0
|
|
20241107,195700,309265580,7790,7790,7790,7790,0
|
|
20241107,195600,309265580,7790,7790,7790,7790,0
|
|
20241107,195500,309265580,7790,7790,7790,7790,0
|
|
20241107,195400,309265580,7790,7790,7790,7790,0
|
|
20241107,195300,309265580,7790,7790,7790,7790,0
|
|
20241107,195200,309265580,7790,7790,7790,7790,0
|
|
20241107,195100,309265580,7790,7790,7790,7790,0
|
|
20241107,195000,309265580,7790,7790,7790,7790,0
|
|
20241107,194900,309265580,7790,7790,7790,7790,0
|
|
20241107,194800,309265580,7790,7790,7790,7790,0
|
|
20241107,194700,309265580,7790,7790,7790,7790,0
|
|
20241107,194600,309265580,7790,7790,7790,7790,0
|
|
20241107,194500,309265580,7790,7790,7790,7790,0
|
|
20241107,194400,309265580,7790,7790,7790,7790,0
|
|
20241107,194300,309265580,7790,7790,7790,7790,0
|
|
20241107,194200,309265580,7790,7790,7790,7790,0
|
|
20241107,194100,309265580,7790,7790,7790,7790,0
|
|
20241107,194000,309265580,7790,7790,7790,7790,0
|
|
20241107,193900,309265580,7790,7790,7790,7790,0
|
|
20241107,193800,309265580,7790,7790,7790,7790,2664
|
|
20241107,193700,309265580,7790,7790,7790,7790,0
|
|
20241107,193600,309265580,7790,7790,7790,7790,0
|
|
20241107,193500,309265580,7790,7790,7790,7790,0
|
|
20241107,193400,309265580,7790,7790,7790,7790,0
|
|
20241107,193300,309265580,7790,7790,7790,7790,0
|
|
20241107,193200,309265580,7790,7790,7790,7790,0
|
|
20241107,193100,309265580,7790,7790,7790,7790,0
|
|
20241107,193000,309265580,7790,7790,7790,7790,0
|
|
20241107,192900,309265580,7790,7790,7790,7790,0
|
|
20241107,192800,309265580,7790,7790,7790,7790,0
|
|
20241107,192700,309265580,7790,7790,7790,7790,0
|
|
20241107,192600,309265580,7790,7790,7790,7790,0
|
|
20241107,192500,309265580,7790,7790,7790,7790,0
|
|
20241107,192400,309265580,7790,7790,7790,7790,0
|
|
20241107,192300,309265580,7790,7790,7790,7790,0
|
|
20241107,192200,309265580,7790,7790,7790,7790,0
|
|
20241107,192100,309265580,7790,7790,7790,7790,0
|
|
20241107,192000,309265580,7790,7790,7790,7790,0
|
|
20241107,191900,309265580,7790,7790,7790,7790,0
|
|
20241107,191800,309265580,7790,7790,7790,7790,0
|
|
20241107,191700,309265580,7790,7790,7790,7790,0
|
|
20241107,191600,309265580,7790,7790,7790,7790,0
|
|
20241107,191500,309265580,7790,7790,7790,7790,0
|
|
20241107,191400,309265580,7790,7790,7790,7790,0
|
|
20241107,191300,309265580,7790,7790,7790,7790,0
|
|
20241107,191200,309265580,7790,7790,7790,7790,0
|
|
20241107,191100,309265580,7790,7790,7790,7790,0
|
|
20241107,191000,309265580,7790,7790,7790,7790,0
|
|
20241107,190900,309265580,7790,7790,7790,7790,0
|
|
20241107,190800,309265580,7790,7790,7790,7790,2664
|
|
20241107,190700,309265580,7790,7790,7790,7790,0
|
|
20241107,190600,309265580,7790,7790,7790,7790,0
|
|
20241107,190500,309265580,7790,7790,7790,7790,0
|
|
20241107,190400,309265580,7790,7790,7790,7790,0
|
|
20241107,190300,309265580,7790,7790,7790,7790,0
|
|
20241107,190200,309265580,7790,7790,7790,7790,0
|
|
20241107,190100,309265580,7790,7790,7790,7790,0
|
|
20241107,190000,309265580,7790,7790,7790,7790,0
|
|
20241107,185900,309265580,7790,7790,7790,7790,0
|
|
20241107,185800,309265580,7790,7790,7790,7790,0
|
|
20241107,185700,309265580,7790,7790,7790,7790,0
|
|
20241107,185600,309265580,7790,7790,7790,7790,0
|
|
20241107,185500,309265580,7790,7790,7790,7790,0
|
|
20241107,185400,309265580,7790,7790,7790,7790,0
|
|
20241107,185300,309265580,7790,7790,7790,7790,0
|
|
20241107,185200,309265580,7790,7790,7790,7790,0
|
|
20241107,185100,309265580,7790,7790,7790,7790,0
|
|
20241107,185000,309265580,7790,7790,7790,7790,0
|
|
20241107,184900,309265580,7790,7790,7790,7790,0
|
|
20241107,184800,309265580,7790,7790,7790,7790,0
|
|
20241107,184700,309265580,7790,7790,7790,7790,0
|
|
20241107,184600,309265580,7790,7790,7790,7790,0
|
|
20241107,184500,309265580,7790,7790,7790,7790,0
|
|
20241107,184400,309265580,7790,7790,7790,7790,0
|
|
20241107,184300,309265580,7790,7790,7790,7790,0
|
|
20241107,184200,309265580,7790,7790,7790,7790,0
|
|
20241107,184100,309265580,7790,7790,7790,7790,0
|
|
20241107,184000,309265580,7790,7790,7790,7790,0
|
|
20241107,183900,309265580,7790,7790,7790,7790,0
|
|
20241107,183800,309265580,7790,7790,7790,7790,2664
|
|
20241107,183700,309265580,7790,7790,7790,7790,0
|
|
20241107,183600,309265580,7790,7790,7790,7790,0
|
|
20241107,183500,309265580,7790,7790,7790,7790,0
|
|
20241107,183400,309265580,7790,7790,7790,7790,0
|
|
20241107,183300,309265580,7790,7790,7790,7790,0
|
|
20241107,183200,309265580,7790,7790,7790,7790,0
|
|
20241107,183100,309265580,7790,7790,7790,7790,0
|
|
20241107,183000,309265580,7790,7790,7790,7790,0
|
|
20241107,182900,309265580,7790,7790,7790,7790,0
|
|
20241107,182800,309265580,7790,7790,7790,7790,0
|
|
20241107,182700,309265580,7790,7790,7790,7790,0
|
|
20241107,182600,309265580,7790,7790,7790,7790,0
|
|
20241107,182500,309265580,7790,7790,7790,7790,0
|
|
20241107,182400,309265580,7790,7790,7790,7790,0
|
|
20241107,182300,309265580,7790,7790,7790,7790,0
|
|
20241107,182200,309265580,7790,7790,7790,7790,0
|
|
20241107,182100,309265580,7790,7790,7790,7790,0
|
|
20241107,182000,309265580,7790,7790,7790,7790,0
|
|
20241107,181900,309265580,7790,7790,7790,7790,0
|
|
20241107,181800,309265580,7790,7790,7790,7790,0
|
|
20241107,181700,309265580,7790,7790,7790,7790,0
|
|
20241107,181600,309265580,7790,7790,7790,7790,0
|
|
20241107,181500,309265580,7790,7790,7790,7790,0
|
|
20241107,181400,309265580,7790,7790,7790,7790,0
|
|
20241107,181300,309265580,7790,7790,7790,7790,0
|
|
20241107,181200,309265580,7790,7790,7790,7790,0
|
|
20241107,181100,309265580,7790,7790,7790,7790,0
|
|
20241107,181000,309265580,7790,7790,7790,7790,0
|
|
20241107,180900,309265580,7790,7790,7790,7790,0
|
|
20241107,180800,309265580,7790,7790,7790,7790,2664
|
|
20241107,180700,309265580,7790,7790,7790,7790,0
|
|
20241107,180600,309265580,7790,7790,7790,7790,0
|
|
20241107,180500,309265580,7790,7790,7790,7790,0
|
|
20241107,180400,309265580,7790,7790,7790,7790,0
|
|
20241107,180300,309265580,7790,7790,7790,7790,0
|
|
20241107,180200,309265580,7790,7790,7790,7790,0
|
|
20241107,180100,309265580,7790,7790,7790,7790,0
|
|
20241107,180000,309265580,7790,7790,7790,7790,0
|
|
20241107,175900,309265580,7790,7790,7790,7790,0
|
|
20241107,175800,309265580,7790,7790,7790,7790,0
|
|
20241107,175700,309265580,7790,7790,7790,7790,0
|
|
20241107,175600,309265580,7790,7790,7790,7790,0
|
|
20241107,175500,309265580,7790,7790,7790,7790,0
|
|
20241107,175400,309265580,7790,7790,7790,7790,0
|
|
20241107,175300,309265580,7790,7790,7790,7790,0
|
|
20241107,175200,309265580,7790,7790,7790,7790,0
|
|
20241107,175100,309265580,7790,7790,7790,7790,0
|
|
20241107,175000,309265580,7790,7790,7790,7790,0
|
|
20241107,174900,309265580,7790,7790,7790,7790,0
|
|
20241107,174800,309265580,7790,7790,7790,7790,0
|
|
20241107,174700,309265580,7790,7790,7790,7790,0
|
|
20241107,174600,309265580,7790,7790,7790,7790,0
|
|
20241107,174500,309265580,7790,7790,7790,7790,0
|
|
20241107,174400,309265580,7790,7790,7790,7790,0
|
|
20241107,174300,309265580,7790,7790,7790,7790,0
|
|
20241107,174200,309265580,7790,7790,7790,7790,0
|
|
20241107,174100,309265580,7790,7790,7790,7790,0
|
|
20241107,174000,309265580,7790,7790,7790,7790,0
|
|
20241107,173900,309265580,7790,7790,7790,7790,0
|
|
20241107,173800,309265580,7790,7790,7790,7790,2664
|
|
20241107,173700,309265580,7790,7790,7790,7790,0
|
|
20241107,173600,309265580,7790,7790,7790,7790,0
|
|
20241107,173500,309265580,7790,7790,7790,7790,0
|
|
20241107,173400,309265580,7790,7790,7790,7790,0
|
|
20241107,173300,309265580,7790,7790,7790,7790,0
|
|
20241107,173200,309265580,7790,7790,7790,7790,0
|
|
20241107,173100,309265580,7790,7790,7790,7790,0
|
|
20241107,173000,309265580,7790,7790,7790,7790,0
|
|
20241107,172900,309265580,7790,7790,7790,7790,0
|
|
20241107,172800,309265580,7790,7790,7790,7790,0
|
|
20241107,172700,309265580,7790,7790,7790,7790,0
|
|
20241107,172600,309265580,7790,7790,7790,7790,0
|
|
20241107,172500,309265580,7790,7790,7790,7790,0
|
|
20241107,172400,309265580,7790,7790,7790,7790,0
|
|
20241107,172300,309265580,7790,7790,7790,7790,0
|
|
20241107,172200,309265580,7790,7790,7790,7790,0
|
|
20241107,172100,309265580,7790,7790,7790,7790,0
|
|
20241107,172000,309265580,7790,7790,7790,7790,0
|
|
20241107,171900,309265580,7790,7790,7790,7790,0
|
|
20241107,171800,309265580,7790,7790,7790,7790,0
|
|
20241107,171700,309265580,7790,7790,7790,7790,0
|
|
20241107,171600,309265580,7790,7790,7790,7790,0
|
|
20241107,171500,309265580,7790,7790,7790,7790,0
|
|
20241107,171400,309265580,7790,7790,7790,7790,0
|
|
20241107,171300,309265580,7790,7790,7790,7790,0
|
|
20241107,171200,309265580,7790,7790,7790,7790,0
|
|
20241107,171100,309265580,7790,7790,7790,7790,0
|
|
20241107,171000,309265580,7790,7790,7790,7790,0
|
|
20241107,170900,309265580,7790,7790,7790,7790,0
|
|
20241107,170800,309265580,7790,7790,7790,7790,2664
|
|
20241107,170700,309265580,7790,7790,7790,7790,0
|
|
20241107,170600,309265580,7790,7790,7790,7790,0
|
|
20241107,170500,309265580,7790,7790,7790,7790,0
|
|
20241107,170400,309265580,7790,7790,7790,7790,0
|
|
20241107,170300,309265580,7790,7790,7790,7790,0
|
|
20241107,170200,309265580,7790,7790,7790,7790,0
|
|
20241107,170100,309265580,7790,7790,7790,7790,0
|
|
20241107,170000,309265580,7790,7790,7790,7790,0
|
|
20241107,165900,309265580,7790,7790,7790,7790,0
|
|
20241107,165800,309265580,7790,7790,7790,7790,0
|
|
20241107,165700,309265580,7790,7790,7790,7790,0
|
|
20241107,165600,309265580,7790,7790,7790,7790,0
|
|
20241107,165500,309265580,7790,7790,7790,7790,0
|
|
20241107,165400,309265580,7790,7790,7790,7790,0
|
|
20241107,165300,309265580,7790,7790,7790,7790,0
|
|
20241107,165200,309265580,7790,7790,7790,7790,0
|
|
20241107,165100,309265580,7790,7790,7790,7790,0
|
|
20241107,165000,309265580,7790,7790,7790,7790,0
|
|
20241107,164900,309265580,7790,7790,7790,7790,0
|
|
20241107,164800,309265580,7790,7790,7790,7790,0
|
|
20241107,164700,309265580,7790,7790,7790,7790,0
|
|
20241107,164600,309265580,7790,7790,7790,7790,0
|
|
20241107,164500,309265580,7790,7790,7790,7790,0
|
|
20241107,164400,309265580,7790,7790,7790,7790,0
|
|
20241107,164300,309265580,7790,7790,7790,7790,0
|
|
20241107,164200,309265580,7790,7790,7790,7790,0
|
|
20241107,164100,309265580,7790,7790,7790,7790,0
|
|
20241107,164000,309265580,7790,7790,7790,7790,0
|
|
20241107,163900,309265580,7790,7790,7790,7790,0
|
|
20241107,163800,309265580,7790,7790,7790,7790,2664
|
|
20241107,163700,309265580,7790,7790,7790,7790,0
|
|
20241107,163600,309265580,7790,7790,7790,7790,0
|
|
20241107,163500,309265580,7790,7790,7790,7790,0
|
|
20241107,163400,309265580,7790,7790,7790,7790,0
|
|
20241107,163300,309265580,7790,7790,7790,7790,0
|
|
20241107,163200,309265580,7790,7790,7790,7790,0
|
|
20241107,163100,309265580,7790,7790,7790,7790,0
|
|
20241107,163000,309265580,7790,7790,7790,7790,0
|
|
20241107,162900,309265580,7790,7790,7790,7790,0
|
|
20241107,162800,309265580,7790,7790,7790,7790,0
|
|
20241107,162700,309265580,7790,7790,7790,7790,0
|
|
20241107,162600,309265580,7790,7790,7790,7790,0
|
|
20241107,162500,309265580,7790,7790,7790,7790,0
|
|
20241107,162400,309265580,7790,7790,7790,7790,0
|
|
20241107,162300,309265580,7790,7790,7790,7790,0
|
|
20241107,162200,309265580,7790,7790,7790,7790,0
|
|
20241107,162100,309265580,7790,7790,7790,7790,0
|
|
20241107,162000,309265580,7790,7790,7790,7790,0
|
|
20241107,161900,309265580,7790,7790,7790,7790,0
|
|
20241107,161800,309265580,7790,7790,7790,7790,0
|
|
20241107,161700,309265580,7790,7790,7790,7790,0
|
|
20241107,161600,309265580,7790,7790,7790,7790,0
|
|
20241107,161500,309265580,7790,7790,7790,7790,0
|
|
20241107,161400,309265580,7790,7790,7790,7790,0
|
|
20241107,161300,309265580,7790,7790,7790,7790,0
|
|
20241107,161200,309265580,7790,7790,7790,7790,0
|
|
20241107,161100,309265580,7790,7790,7790,7790,0
|
|
20241107,161000,309265580,7790,7790,7790,7790,0
|
|
20241107,160900,309265580,7790,7790,7790,7790,0
|
|
20241107,160800,309265580,7790,7790,7790,7790,2664
|
|
20241107,160700,309265580,7790,7790,7790,7790,0
|
|
20241107,160600,309265580,7790,7790,7790,7790,0
|
|
20241107,160500,309265580,7790,7790,7790,7790,0
|
|
20241107,160400,309265580,7790,7790,7790,7790,0
|
|
20241107,160300,309265580,7790,7790,7790,7790,0
|
|
20241107,160200,309265580,7790,7790,7790,7790,0
|
|
20241107,160100,309265580,7790,7790,7790,7790,0
|
|
20241107,160000,309265580,7790,7790,7790,7790,0
|
|
20241107,155900,309265580,7790,7790,7790,7790,0
|
|
20241107,155800,309265580,7790,7790,7790,7790,0
|
|
20241107,155700,309265580,7790,7790,7790,7790,0
|
|
20241107,155600,309265580,7790,7790,7790,7790,0
|
|
20241107,155500,309265580,7790,7790,7790,7790,0
|
|
20241107,155400,309265580,7790,7790,7790,7790,0
|
|
20241107,155300,309265580,7790,7790,7790,7790,0
|
|
20241107,155200,309265580,7790,7790,7790,7790,0
|
|
20241107,155100,309265580,7790,7790,7790,7790,0
|
|
20241107,155000,309265580,7790,7790,7790,7790,0
|
|
20241107,154900,309265580,7790,7790,7790,7790,0
|
|
20241107,154800,309265580,7790,7790,7790,7790,0
|
|
20241107,154700,309265580,7790,7790,7790,7790,0
|
|
20241107,154600,309265580,7790,7790,7790,7790,0
|
|
20241107,154500,309265580,7790,7790,7790,7790,0
|
|
20241107,154400,309265580,7790,7790,7790,7790,0
|
|
20241107,154300,309265580,7790,7790,7790,7790,0
|
|
20241107,154200,309265580,7790,7790,7790,7790,0
|
|
20241107,154100,309265580,7790,7790,7790,7790,0
|
|
20241107,154000,309265580,7790,7790,7790,7790,0
|
|
20241107,153900,309265580,7790,7790,7790,7790,0
|
|
20241107,153800,309265580,7790,7790,7790,7790,2664
|
|
20241107,153700,309265580,7790,7790,7790,7790,0
|
|
20241107,153600,309265580,7790,7790,7790,7790,0
|
|
20241107,153500,309265580,7790,7790,7790,7790,0
|
|
20241107,153400,309265580,7790,7790,7790,7790,0
|
|
20241107,153300,309265580,7790,7790,7790,7790,0
|
|
20241107,153200,309265580,7790,7790,7790,7790,0
|
|
20241107,153100,309265580,7790,7790,7790,7790,0
|
|
20241107,153000,309265580,7790,7790,7790,7790,2664
|
|
20241107,152900,288513020,7780,7780,7780,7780,0
|
|
20241107,152800,288513020,7780,7780,7780,7780,0
|
|
20241107,152700,288513020,7780,7780,7780,7780,0
|
|
20241107,152600,288513020,7780,7780,7780,7780,0
|
|
20241107,152500,288513020,7780,7780,7780,7780,0
|
|
20241107,152400,288513020,7780,7780,7780,7780,0
|
|
20241107,152300,288513020,7780,7780,7780,7780,0
|
|
20241107,152200,288513020,7780,7780,7780,7780,0
|
|
20241107,152100,288513020,7780,7780,7780,7780,0
|
|
20241107,152000,288513020,7780,7780,7780,7780,0
|
|
20241107,151900,288513020,7780,7720,7780,7720,234
|
|
20241107,151800,286704490,7710,7710,7710,7710,95
|
|
20241107,151700,285972040,7700,7700,7700,7700,295
|
|
20241107,151600,283700540,7700,7700,7700,7700,1
|
|
20241107,151500,283692840,7700,7700,7700,7700,64
|
|
20241107,151400,283200040,7700,7700,7700,7700,0
|
|
20241107,151300,283200040,7700,7700,7700,7700,190
|
|
20241107,151200,281737040,7700,7700,7700,7700,3
|
|
20241107,151100,281713940,7700,7700,7700,7700,0
|
|
20241107,151000,281713940,7700,7700,7700,7700,0
|
|
20241107,150900,281713940,7700,7700,7700,7700,0
|
|
20241107,150800,281713940,7700,7700,7700,7700,0
|
|
20241107,150700,281713940,7700,7700,7700,7700,3
|
|
20241107,150600,281690840,7700,7700,7700,7700,5
|
|
20241107,150500,281652340,7700,7700,7700,7700,1
|
|
20241107,150400,281644640,7700,7700,7700,7700,3
|
|
20241107,150300,281621540,7700,7700,7700,7700,0
|
|
20241107,150200,281621540,7700,7700,7700,7700,3
|
|
20241107,150100,281598440,7700,7700,7700,7700,0
|
|
20241107,150000,281598440,7700,7700,7700,7700,0
|
|
20241107,145900,281598440,7700,7700,7700,7700,0
|
|
20241107,145800,281598440,7700,7700,7700,7700,6
|
|
20241107,145700,281552240,7700,7700,7700,7700,100
|
|
20241107,145600,280782240,7710,7700,7710,7700,56
|
|
20241107,145500,280350990,7700,7700,7700,7700,0
|
|
20241107,145400,280350990,7700,7700,7700,7700,7
|
|
20241107,145300,280297090,7700,7700,7700,7700,29
|
|
20241107,145200,280073790,7700,7700,7700,7700,0
|
|
20241107,145100,280073790,7700,7700,7700,7700,0
|
|
20241107,145000,280073790,7700,7700,7700,7700,0
|
|
20241107,144900,280073790,7700,7700,7700,7700,2
|
|
20241107,144800,280058390,7700,7700,7700,7700,0
|
|
20241107,144700,280058390,7700,7700,7700,7700,14
|
|
20241107,144600,279950590,7700,7700,7700,7700,110
|
|
20241107,144500,279103590,7700,7700,7700,7700,400
|
|
20241107,144400,276023590,7700,7700,7700,7700,5
|
|
20241107,144300,275985090,7700,7700,7700,7700,0
|
|
20241107,144200,275985090,7700,7700,7700,7700,0
|
|
20241107,144100,275985090,7700,7700,7700,7700,0
|
|
20241107,144000,275985090,7700,7700,7700,7690,24
|
|
20241107,143900,275800310,7710,7710,7710,7710,0
|
|
20241107,143800,275800310,7710,7710,7710,7710,0
|
|
20241107,143700,275800310,7710,7710,7710,7710,5
|
|
20241107,143600,275761760,7710,7710,7710,7710,0
|
|
20241107,143500,275761760,7710,7710,7710,7710,4
|
|
20241107,143400,275730920,7710,7710,7710,7710,3
|
|
20241107,143300,275707790,7710,7710,7710,7710,7
|
|
20241107,143200,275653820,7710,7710,7710,7710,0
|
|
20241107,143100,275653820,7710,7710,7710,7710,0
|
|
20241107,143000,275653820,7710,7710,7710,7710,0
|
|
20241107,142900,275653820,7710,7710,7710,7710,2
|
|
20241107,142800,275638400,7700,7700,7700,7700,0
|
|
20241107,142700,275638400,7700,7700,7700,7700,0
|
|
20241107,142600,275638400,7700,7700,7700,7700,0
|
|
20241107,142500,275638400,7700,7700,7700,7700,0
|
|
20241107,142400,275638400,7700,7700,7700,7700,0
|
|
20241107,142300,275638400,7700,7700,7700,7700,0
|
|
20241107,142200,275638400,7700,7700,7700,7700,0
|
|
20241107,142100,275638400,7700,7700,7700,7700,0
|
|
20241107,142000,275638400,7700,7700,7700,7700,0
|
|
20241107,141900,275638400,7700,7700,7700,7700,0
|
|
20241107,141800,275638400,7700,7700,7700,7700,0
|
|
20241107,141700,275638400,7700,7700,7700,7700,0
|
|
20241107,141600,275638400,7700,7700,7700,7700,100
|
|
20241107,141500,274868400,7710,7710,7710,7710,0
|
|
20241107,141400,274868400,7710,7710,7710,7710,2
|
|
20241107,141300,274852980,7700,7700,7700,7700,0
|
|
20241107,141200,274852980,7700,7710,7710,7700,268
|
|
20241107,141100,272789260,7710,7710,7710,7710,0
|
|
20241107,141000,272789260,7710,7710,7710,7710,3
|
|
20241107,140900,272766130,7710,7710,7710,7710,5
|
|
20241107,140800,272727580,7710,7710,7710,7710,1
|
|
20241107,140700,272719870,7710,7700,7710,7700,93
|
|
20241107,140600,272003740,7710,7710,7710,7710,0
|
|
20241107,140500,272003740,7710,7710,7710,7710,2
|
|
20241107,140400,271988320,7700,7700,7700,7700,0
|
|
20241107,140300,271988320,7700,7700,7700,7700,0
|
|
20241107,140200,271988320,7700,7700,7700,7700,66
|
|
20241107,140100,271480120,7690,7690,7690,7690,0
|
|
20241107,140000,271480120,7690,7700,7700,7690,4
|
|
20241107,135900,271449350,7700,7700,7700,7700,3
|
|
20241107,135800,271426250,7690,7710,7710,7690,1005
|
|
20241107,135700,263697600,7700,7710,7710,7700,742
|
|
20241107,135600,257983570,7720,7720,7720,7720,1
|
|
20241107,135500,257975850,7720,7720,7720,7720,0
|
|
20241107,135400,257975850,7720,7720,7720,7720,3
|
|
20241107,135300,257952690,7720,7720,7720,7720,0
|
|
20241107,135200,257952690,7720,7720,7720,7720,0
|
|
20241107,135100,257952690,7720,7720,7720,7720,10
|
|
20241107,135000,257875490,7720,7720,7720,7720,0
|
|
20241107,134900,257875490,7720,7720,7720,7720,0
|
|
20241107,134800,257875490,7720,7720,7720,7720,0
|
|
20241107,134700,257875490,7720,7720,7720,7720,0
|
|
20241107,134600,257875490,7720,7720,7720,7720,0
|
|
20241107,134500,257875490,7720,7720,7720,7720,0
|
|
20241107,134400,257875490,7720,7720,7720,7720,0
|
|
20241107,134300,257875490,7720,7720,7720,7720,0
|
|
20241107,134200,257875490,7720,7720,7720,7720,0
|
|
20241107,134100,257875490,7720,7720,7720,7720,0
|
|
20241107,134000,257875490,7720,7720,7720,7720,0
|
|
20241107,133900,257875490,7720,7720,7720,7720,1
|
|
20241107,133800,257867770,7720,7720,7720,7720,0
|
|
20241107,133700,257867770,7720,7720,7720,7720,10
|
|
20241107,133600,257790570,7710,7710,7710,7710,0
|
|
20241107,133500,257790570,7710,7710,7710,7710,0
|
|
20241107,133400,257790570,7710,7710,7710,7710,0
|
|
20241107,133300,257790570,7710,7710,7710,7710,0
|
|
20241107,133200,257790570,7710,7710,7710,7710,0
|
|
20241107,133100,257790570,7710,7710,7710,7710,0
|
|
20241107,133000,257790570,7710,7710,7710,7710,0
|
|
20241107,132900,257790570,7710,7710,7710,7710,0
|
|
20241107,132800,257790570,7710,7710,7710,7710,0
|
|
20241107,132700,257790570,7710,7720,7720,7710,20
|
|
20241107,132600,257636330,7730,7730,7730,7730,0
|
|
20241107,132500,257636330,7730,7730,7730,7730,0
|
|
20241107,132400,257636330,7730,7730,7730,7730,0
|
|
20241107,132300,257636330,7730,7730,7730,7730,0
|
|
20241107,132200,257636330,7730,7730,7730,7730,0
|
|
20241107,132100,257636330,7730,7730,7730,7730,0
|
|
20241107,132000,257636330,7730,7730,7730,7730,2
|
|
20241107,131900,257620870,7730,7730,7730,7730,2
|
|
20241107,131800,257605410,7720,7720,7720,7720,1
|
|
20241107,131700,257597690,7720,7720,7720,7720,0
|
|
20241107,131600,257597690,7720,7720,7720,7720,0
|
|
20241107,131500,257597690,7720,7720,7720,7720,0
|
|
20241107,131400,257597690,7720,7720,7720,7720,179
|
|
20241107,131300,256215810,7730,7750,7750,7730,582
|
|
20241107,131200,251716520,7750,7750,7750,7750,0
|
|
20241107,131100,251716520,7750,7770,7770,7750,100
|
|
20241107,131000,250941470,7790,7780,7790,7780,3
|
|
20241107,130900,250918120,7760,7760,7760,7760,0
|
|
20241107,130800,250918120,7760,7760,7760,7760,0
|
|
20241107,130700,250918120,7760,7760,7760,7760,1
|
|
20241107,130600,250910360,7780,7780,7780,7780,0
|
|
20241107,130500,250910360,7780,7780,7780,7780,0
|
|
20241107,130400,250910360,7780,7780,7780,7780,13
|
|
20241107,130300,250809220,7770,7770,7770,7770,0
|
|
20241107,130200,250809220,7770,7770,7770,7770,0
|
|
20241107,130100,250809220,7770,7770,7770,7770,0
|
|
20241107,130000,250809220,7770,7770,7770,7770,0
|
|
20241107,125900,250809220,7770,7770,7770,7770,0
|
|
20241107,125800,250809220,7770,7770,7770,7770,0
|
|
20241107,125700,250809220,7770,7770,7770,7770,0
|
|
20241107,125600,250809220,7770,7770,7770,7770,0
|
|
20241107,125500,250809220,7770,7770,7770,7770,1
|
|
20241107,125400,250801450,7790,7790,7790,7790,0
|
|
20241107,125300,250801450,7790,7760,7790,7760,3
|
|
20241107,125200,250778140,7740,7740,7740,7740,1
|
|
20241107,125100,250770400,7740,7740,7740,7740,0
|
|
20241107,125000,250770400,7740,7740,7740,7740,0
|
|
20241107,124900,250770400,7740,7740,7740,7740,0
|
|
20241107,124800,250770400,7740,7740,7740,7740,0
|
|
20241107,124700,250770400,7740,7740,7740,7740,0
|
|
20241107,124600,250770400,7740,7740,7740,7740,0
|
|
20241107,124500,250770400,7740,7750,7750,7740,17
|
|
20241107,124400,250638670,7790,7790,7790,7790,0
|
|
20241107,124300,250638670,7790,7790,7790,7790,0
|
|
20241107,124200,250638670,7790,7790,7790,7790,0
|
|
20241107,124100,250638670,7790,7790,7790,7790,0
|
|
20241107,124000,250638670,7790,7790,7790,7790,0
|
|
20241107,123900,250638670,7790,7790,7790,7790,0
|
|
20241107,123800,250638670,7790,7790,7790,7790,0
|
|
20241107,123700,250638670,7790,7790,7790,7790,0
|
|
20241107,123600,250638670,7790,7790,7790,7790,0
|
|
20241107,123500,250638670,7790,7770,7790,7770,50
|
|
20241107,123400,250249430,7750,7750,7750,7750,0
|
|
20241107,123300,250249430,7750,7750,7750,7750,0
|
|
20241107,123200,250249430,7750,7750,7750,7750,0
|
|
20241107,123100,250249430,7750,7750,7750,7750,0
|
|
20241107,123000,250249430,7750,7750,7750,7750,0
|
|
20241107,122900,250249430,7750,7750,7750,7750,97
|
|
20241107,122800,249497680,7750,7750,7750,7750,0
|
|
20241107,122700,249497680,7750,7750,7750,7750,0
|
|
20241107,122600,249497680,7750,7750,7750,7750,0
|
|
20241107,122500,249497680,7750,7750,7750,7750,0
|
|
20241107,122400,249497680,7750,7750,7750,7750,0
|
|
20241107,122300,249497680,7750,7750,7750,7750,0
|
|
20241107,122200,249497680,7750,7750,7750,7750,0
|
|
20241107,122100,249497680,7750,7750,7750,7750,0
|
|
20241107,122000,249497680,7750,7750,7750,7750,0
|
|
20241107,121900,249497680,7750,7750,7750,7750,0
|
|
20241107,121800,249497680,7750,7750,7750,7750,0
|
|
20241107,121700,249497680,7750,7750,7750,7750,0
|
|
20241107,121600,249497680,7750,7750,7750,7750,0
|
|
20241107,121500,249497680,7750,7750,7750,7750,4
|
|
20241107,121400,249466680,7780,7770,7780,7770,2
|
|
20241107,121300,249451130,7770,7770,7770,7770,0
|
|
20241107,121200,249451130,7770,7770,7770,7770,1
|
|
20241107,121100,249443360,7770,7770,7770,7770,0
|
|
20241107,121000,249443360,7770,7770,7770,7770,0
|
|
20241107,120900,249443360,7770,7770,7770,7770,0
|
|
20241107,120800,249443360,7770,7770,7770,7770,1
|
|
20241107,120700,249435590,7770,7770,7770,7750,27
|
|
20241107,120600,249225820,7770,7770,7770,7770,11
|
|
20241107,120500,249140350,7770,7770,7770,7770,3
|
|
20241107,120400,249117040,7770,7760,7770,7760,74
|
|
20241107,120300,248542790,7750,7750,7750,7750,0
|
|
20241107,120200,248542790,7750,7750,7750,7750,0
|
|
20241107,120100,248542790,7750,7760,7760,7750,4
|
|
20241107,120000,248511770,7740,7740,7740,7740,1
|
|
20241107,115900,248504030,7780,7740,7780,7740,2
|
|
20241107,115800,248488510,7740,7740,7740,7740,0
|
|
20241107,115700,248488510,7740,7740,7740,7740,0
|
|
20241107,115600,248488510,7740,7740,7790,7740,96
|
|
20241107,115500,247741570,7780,7740,7780,7740,52
|
|
20241107,115400,247338050,7740,7740,7790,7740,76
|
|
20241107,115300,246746680,7780,7740,7790,7740,336
|
|
20241107,115200,244134070,7730,7740,7790,7730,263
|
|
20241107,115100,242096490,7720,7720,7720,7720,1
|
|
20241107,115000,242088770,7710,7730,7730,7710,9
|
|
20241107,114900,242019270,7730,7720,7790,7720,121
|
|
20241107,114800,241081290,7700,7700,7700,7700,60
|
|
20241107,114700,240619290,7720,7720,7720,7720,3
|
|
20241107,114600,240596130,7740,7720,7740,7700,40
|
|
20241107,114500,240287800,7720,7700,7740,7700,363
|
|
20241107,114400,237478850,7730,7730,7730,7730,0
|
|
20241107,114300,237478850,7730,7730,7730,7730,0
|
|
20241107,114200,237478850,7730,7680,7730,7680,32
|
|
20241107,114100,237232780,7730,7670,7730,7670,328
|
|
20241107,114000,234716000,7670,7670,7670,7670,0
|
|
20241107,113900,234716000,7670,7670,7670,7670,0
|
|
20241107,113800,234716000,7670,7670,7670,7670,0
|
|
20241107,113700,234716000,7670,7670,7670,7670,0
|
|
20241107,113600,234716000,7670,7670,7670,7670,0
|
|
20241107,113500,234716000,7670,7670,7670,7670,1
|
|
20241107,113400,234708330,7650,7650,7650,7650,0
|
|
20241107,113300,234708330,7650,7650,7650,7650,81
|
|
20241107,113200,234088680,7680,7680,7680,7680,0
|
|
20241107,113100,234088680,7680,7680,7680,7680,0
|
|
20241107,113000,234088680,7680,7680,7680,7680,0
|
|
20241107,112900,234088680,7680,7680,7680,7680,0
|
|
20241107,112800,234088680,7680,7680,7680,7680,0
|
|
20241107,112700,234088680,7680,7680,7680,7680,0
|
|
20241107,112600,234088680,7680,7680,7680,7680,0
|
|
20241107,112500,234088680,7680,7680,7680,7680,51
|
|
20241107,112400,233697000,7700,7700,7700,7700,260
|
|
20241107,112300,231695000,7740,7640,7740,7640,665
|
|
20241107,112200,226595770,7630,7630,7630,7630,527
|
|
20241107,112100,222574760,7630,7630,7630,7630,7
|
|
20241107,112000,222521350,7610,7610,7610,7610,0
|
|
20241107,111900,222521350,7610,7650,7650,7590,6391
|
|
20241107,111800,173900620,7680,7680,7680,7680,0
|
|
20241107,111700,173900620,7680,7680,7680,7680,0
|
|
20241107,111600,173900620,7680,7680,7680,7680,0
|
|
20241107,111500,173900620,7680,7670,7680,7670,2
|
|
20241107,111400,173885270,7650,7680,7680,7650,32
|
|
20241107,111300,173639920,7680,7680,7680,7680,0
|
|
20241107,111200,173639920,7680,7700,7700,7680,90
|
|
20241107,111100,172948430,7740,7700,7740,7700,5
|
|
20241107,111000,172909770,7720,7700,7720,7700,5
|
|
20241107,110900,172871190,7750,7700,7750,7700,40
|
|
20241107,110800,172562540,7690,7690,7690,7690,6
|
|
20241107,110700,172516400,7690,7690,7690,7690,0
|
|
20241107,110600,172516400,7690,7690,7690,7690,0
|
|
20241107,110500,172516400,7690,7690,7690,7690,2
|
|
20241107,110400,172501020,7690,7690,7690,7690,9
|
|
20241107,110300,172431810,7690,7690,7690,7690,6
|
|
20241107,110200,172385670,7680,7680,7680,7680,5
|
|
20241107,110100,172347270,7690,7690,7690,7690,0
|
|
20241107,110000,172347270,7690,7670,7690,7670,77
|
|
20241107,105900,171756630,7670,7670,7670,7670,2
|
|
20241107,105800,171741290,7660,7660,7660,7660,0
|
|
20241107,105700,171741290,7660,7660,7660,7660,1
|
|
20241107,105600,171733630,7670,7670,7670,7670,0
|
|
20241107,105500,171733630,7670,7670,7670,7670,0
|
|
20241107,105400,171733630,7670,7670,7670,7670,5
|
|
20241107,105300,171695280,7660,7660,7660,7660,0
|
|
20241107,105200,171695280,7660,7660,7660,7660,0
|
|
20241107,105100,171695280,7660,7660,7660,7660,0
|
|
20241107,105000,171695280,7660,7660,7660,7660,0
|
|
20241107,104900,171695280,7660,7660,7660,7660,0
|
|
20241107,104800,171695280,7660,7660,7660,7660,0
|
|
20241107,104700,171695280,7660,7660,7660,7660,0
|
|
20241107,104600,171695280,7660,7660,7660,7660,4
|
|
20241107,104500,171664640,7650,7650,7650,7650,0
|
|
20241107,104400,171664640,7650,7650,7650,7650,0
|
|
20241107,104300,171664640,7650,7650,7650,7650,0
|
|
20241107,104200,171664640,7650,7650,7650,7650,45
|
|
20241107,104100,171320390,7660,7660,7660,7660,0
|
|
20241107,104000,171320390,7660,7660,7660,7660,0
|
|
20241107,103900,171320390,7660,7660,7660,7660,0
|
|
20241107,103800,171320390,7660,7660,7660,7660,0
|
|
20241107,103700,171320390,7660,7660,7660,7660,0
|
|
20241107,103600,171320390,7660,7660,7660,7660,1
|
|
20241107,103500,171312730,7640,7660,7660,7640,201
|
|
20241107,103400,169773090,7670,7670,7670,7670,0
|
|
20241107,103300,169773090,7670,7670,7670,7670,0
|
|
20241107,103200,169773090,7670,7670,7670,7670,0
|
|
20241107,103100,169773090,7670,7670,7670,7670,0
|
|
20241107,103000,169773090,7670,7670,7670,7670,0
|
|
20241107,102900,169773090,7670,7670,7670,7670,0
|
|
20241107,102800,169773090,7670,7640,7670,7640,7
|
|
20241107,102700,169719530,7630,7630,7630,7630,5
|
|
20241107,102600,169681380,7630,7630,7630,7630,195
|
|
20241107,102500,168193530,7630,7660,7660,7630,43
|
|
20241107,102400,167865190,7650,7650,7650,7650,0
|
|
20241107,102300,167865190,7650,7650,7650,7650,0
|
|
20241107,102200,167865190,7650,7660,7660,7650,4
|
|
20241107,102100,167834560,7660,7660,7660,7660,1
|
|
20241107,102000,167826900,7660,7660,7660,7660,0
|
|
20241107,101900,167826900,7660,7660,7660,7660,5
|
|
20241107,101800,167788600,7670,7650,7670,7650,40
|
|
20241107,101700,167482300,7660,7680,7680,7650,447
|
|
20241107,101600,164060510,7690,7690,7690,7680,7
|
|
20241107,101500,164006700,7680,7680,7680,7680,0
|
|
20241107,101400,164006700,7680,7680,7680,7680,0
|
|
20241107,101300,164006700,7680,7680,7680,7680,0
|
|
20241107,101200,164006700,7680,7680,7680,7680,0
|
|
20241107,101100,164006700,7680,7680,7680,7680,0
|
|
20241107,101000,164006700,7680,7680,7680,7680,0
|
|
20241107,100900,164006700,7680,7680,7680,7680,1
|
|
20241107,100800,163999020,7680,7680,7680,7680,0
|
|
20241107,100700,163999020,7680,7680,7680,7680,0
|
|
20241107,100600,163999020,7680,7680,7680,7680,0
|
|
20241107,100500,163999020,7680,7680,7680,7680,0
|
|
20241107,100400,163999020,7680,7640,7680,7640,1043
|
|
20241107,100300,156020060,7630,7630,7630,7630,0
|
|
20241107,100200,156020060,7630,7630,7630,7630,45
|
|
20241107,100100,155676710,7630,7630,7630,7630,1
|
|
20241107,100000,155669080,7640,7640,7640,7640,0
|
|
20241107,095900,155669080,7640,7640,7640,7630,1221
|
|
20241107,095800,146347980,7650,7650,7650,7650,5
|
|
20241107,095700,146309730,7640,7640,7640,7640,16
|
|
20241107,095600,146187490,7660,7660,7660,7660,0
|
|
20241107,095500,146187490,7660,7680,7680,7650,526
|
|
20241107,095400,142155500,7720,7640,7720,7640,1003
|
|
20241107,095300,134492500,7630,7630,7630,7630,0
|
|
20241107,095200,134492500,7630,7630,7630,7630,0
|
|
20241107,095100,134492500,7630,7630,7630,7630,1
|
|
20241107,095000,134484870,7630,7630,7630,7630,1200
|
|
20241107,094900,125328870,7640,7640,7640,7640,1
|
|
20241107,094800,125321230,7640,7640,7640,7640,18
|
|
20241107,094700,125183710,7640,7650,7650,7640,141
|
|
20241107,094600,124106460,7650,7640,7650,7640,8
|
|
20241107,094500,124045270,7650,7650,7650,7650,0
|
|
20241107,094400,124045270,7650,7650,7650,7650,0
|
|
20241107,094300,124045270,7650,7650,7650,7650,10
|
|
20241107,094200,123968770,7630,7640,7640,7630,238
|
|
20241107,094100,122150810,7640,7640,7640,7640,625
|
|
20241107,094000,117375810,7630,7630,7630,7630,0
|
|
20241107,093900,117375810,7630,7630,7630,7630,92
|
|
20241107,093800,116673850,7640,7640,7640,7640,1
|
|
20241107,093700,116666210,7640,7630,7680,7630,2044
|
|
20241107,093600,101050250,7630,7680,7710,7630,2033
|
|
20241107,093500,85459500,7720,7690,7760,7690,285
|
|
20241107,093400,83259850,7700,7700,7700,7700,400
|
|
20241107,093300,80179850,7680,7680,7680,7680,4
|
|
20241107,093200,80149130,7700,7680,7700,7670,251
|
|
20241107,093100,78223880,7700,7700,7700,7700,8
|
|
20241107,093000,78162280,7700,7700,7700,7700,0
|
|
20241107,092900,78162280,7700,7670,7700,7670,100
|
|
20241107,092800,77393240,7670,7670,7670,7670,0
|
|
20241107,092700,77393240,7670,7660,7670,7660,30
|
|
20241107,092600,77163430,7660,7660,7660,7660,55
|
|
20241107,092500,76742130,7660,7670,7670,7650,120
|
|
20241107,092400,75823730,7650,7640,7650,7640,89
|
|
20241107,092300,75142900,7640,7650,7650,7640,133
|
|
20241107,092200,74126690,7660,7660,7660,7660,0
|
|
20241107,092100,74126690,7660,7660,7660,7660,69
|
|
20241107,092000,73598150,7640,7640,7640,7640,0
|
|
20241107,091900,73598150,7640,7640,7640,7640,0
|
|
20241107,091800,73598150,7640,7660,7660,7640,2
|
|
20241107,091700,73582850,7660,7660,7660,7660,0
|
|
20241107,091600,73582850,7660,7650,7660,7650,7
|
|
20241107,091500,73529240,7650,7620,7650,7620,516
|
|
20241107,091400,69585350,7620,7620,7620,7620,4
|
|
20241107,091300,69554870,7570,7540,7570,7520,1125
|
|
20241107,091200,61061600,7540,7630,7630,7510,6042
|
|
20241107,091100,15463530,7630,7630,7630,7630,125
|
|
20241107,091000,14509780,7630,7630,7630,7630,10
|
|
20241107,090900,14433480,7630,7630,7630,7630,14
|
|
20241107,090800,14326660,7620,7650,7650,7620,556
|
|
20241107,090700,10082500,7640,7640,7640,7640,1
|
|
20241107,090600,10074860,7660,7650,7660,7640,95
|
|
20241107,090500,9347820,7640,7710,7710,7640,533
|
|
20241107,090400,5255150,7710,7740,7740,7710,526
|
|
20241107,090300,1195430,7740,7740,7740,7740,6
|
|
20241107,090200,1148990,7810,7810,7810,7810,0
|
|
20241107,090100,1148990,7810,7810,7810,7810,0
|
|
20241107,090000,1148990,7810,7810,7810,7730,148
|