702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,203900,129199890,7790,7790,7790,7790,663
|
|
20241108,203800,129199890,7790,7790,7790,7790,0
|
|
20241108,203700,129199890,7790,7790,7790,7790,0
|
|
20241108,203600,129199890,7790,7790,7790,7790,0
|
|
20241108,203500,129199890,7790,7790,7790,7790,0
|
|
20241108,203400,129199890,7790,7790,7790,7790,0
|
|
20241108,203300,129199890,7790,7790,7790,7790,0
|
|
20241108,203200,129199890,7790,7790,7790,7790,0
|
|
20241108,203100,129199890,7790,7790,7790,7790,0
|
|
20241108,203000,129199890,7790,7790,7790,7790,0
|
|
20241108,202900,129199890,7790,7790,7790,7790,0
|
|
20241108,202800,129199890,7790,7790,7790,7790,0
|
|
20241108,202700,129199890,7790,7790,7790,7790,0
|
|
20241108,202600,129199890,7790,7790,7790,7790,0
|
|
20241108,202500,129199890,7790,7790,7790,7790,0
|
|
20241108,202400,129199890,7790,7790,7790,7790,0
|
|
20241108,202300,129199890,7790,7790,7790,7790,0
|
|
20241108,202200,129199890,7790,7790,7790,7790,0
|
|
20241108,202100,129199890,7790,7790,7790,7790,0
|
|
20241108,202000,129199890,7790,7790,7790,7790,0
|
|
20241108,201900,129199890,7790,7790,7790,7790,0
|
|
20241108,201800,129199890,7790,7790,7790,7790,0
|
|
20241108,201700,129199890,7790,7790,7790,7790,0
|
|
20241108,201600,129199890,7790,7790,7790,7790,0
|
|
20241108,201500,129199890,7790,7790,7790,7790,0
|
|
20241108,201400,129199890,7790,7790,7790,7790,0
|
|
20241108,201300,129199890,7790,7790,7790,7790,0
|
|
20241108,201200,129199890,7790,7790,7790,7790,0
|
|
20241108,201100,129199890,7790,7790,7790,7790,0
|
|
20241108,201000,129199890,7790,7790,7790,7790,0
|
|
20241108,200900,129199890,7790,7790,7790,7790,663
|
|
20241108,200800,129199890,7790,7790,7790,7790,0
|
|
20241108,200700,129199890,7790,7790,7790,7790,0
|
|
20241108,200600,129199890,7790,7790,7790,7790,0
|
|
20241108,200500,129199890,7790,7790,7790,7790,0
|
|
20241108,200400,129199890,7790,7790,7790,7790,0
|
|
20241108,200300,129199890,7790,7790,7790,7790,0
|
|
20241108,200200,129199890,7790,7790,7790,7790,0
|
|
20241108,200100,129199890,7790,7790,7790,7790,0
|
|
20241108,200000,129199890,7790,7790,7790,7790,0
|
|
20241108,195900,129199890,7790,7790,7790,7790,0
|
|
20241108,195800,129199890,7790,7790,7790,7790,0
|
|
20241108,195700,129199890,7790,7790,7790,7790,0
|
|
20241108,195600,129199890,7790,7790,7790,7790,0
|
|
20241108,195500,129199890,7790,7790,7790,7790,0
|
|
20241108,195400,129199890,7790,7790,7790,7790,0
|
|
20241108,195300,129199890,7790,7790,7790,7790,0
|
|
20241108,195200,129199890,7790,7790,7790,7790,0
|
|
20241108,195100,129199890,7790,7790,7790,7790,0
|
|
20241108,195000,129199890,7790,7790,7790,7790,0
|
|
20241108,194900,129199890,7790,7790,7790,7790,0
|
|
20241108,194800,129199890,7790,7790,7790,7790,0
|
|
20241108,194700,129199890,7790,7790,7790,7790,0
|
|
20241108,194600,129199890,7790,7790,7790,7790,0
|
|
20241108,194500,129199890,7790,7790,7790,7790,0
|
|
20241108,194400,129199890,7790,7790,7790,7790,0
|
|
20241108,194300,129199890,7790,7790,7790,7790,0
|
|
20241108,194200,129199890,7790,7790,7790,7790,0
|
|
20241108,194100,129199890,7790,7790,7790,7790,0
|
|
20241108,194000,129199890,7790,7790,7790,7790,0
|
|
20241108,193900,129199890,7790,7790,7790,7790,663
|
|
20241108,193800,129199890,7790,7790,7790,7790,0
|
|
20241108,193700,129199890,7790,7790,7790,7790,0
|
|
20241108,193600,129199890,7790,7790,7790,7790,0
|
|
20241108,193500,129199890,7790,7790,7790,7790,0
|
|
20241108,193400,129199890,7790,7790,7790,7790,0
|
|
20241108,193300,129199890,7790,7790,7790,7790,0
|
|
20241108,193200,129199890,7790,7790,7790,7790,0
|
|
20241108,193100,129199890,7790,7790,7790,7790,0
|
|
20241108,193000,129199890,7790,7790,7790,7790,0
|
|
20241108,192900,129199890,7790,7790,7790,7790,0
|
|
20241108,192800,129199890,7790,7790,7790,7790,0
|
|
20241108,192700,129199890,7790,7790,7790,7790,0
|
|
20241108,192600,129199890,7790,7790,7790,7790,0
|
|
20241108,192500,129199890,7790,7790,7790,7790,0
|
|
20241108,192400,129199890,7790,7790,7790,7790,0
|
|
20241108,192300,129199890,7790,7790,7790,7790,0
|
|
20241108,192200,129199890,7790,7790,7790,7790,0
|
|
20241108,192100,129199890,7790,7790,7790,7790,0
|
|
20241108,192000,129199890,7790,7790,7790,7790,0
|
|
20241108,191900,129199890,7790,7790,7790,7790,0
|
|
20241108,191800,129199890,7790,7790,7790,7790,0
|
|
20241108,191700,129199890,7790,7790,7790,7790,0
|
|
20241108,191600,129199890,7790,7790,7790,7790,0
|
|
20241108,191500,129199890,7790,7790,7790,7790,0
|
|
20241108,191400,129199890,7790,7790,7790,7790,0
|
|
20241108,191300,129199890,7790,7790,7790,7790,0
|
|
20241108,191200,129199890,7790,7790,7790,7790,0
|
|
20241108,191100,129199890,7790,7790,7790,7790,0
|
|
20241108,191000,129199890,7790,7790,7790,7790,0
|
|
20241108,190900,129199890,7790,7790,7790,7790,663
|
|
20241108,190800,129199890,7790,7790,7790,7790,0
|
|
20241108,190700,129199890,7790,7790,7790,7790,0
|
|
20241108,190600,129199890,7790,7790,7790,7790,0
|
|
20241108,190500,129199890,7790,7790,7790,7790,0
|
|
20241108,190400,129199890,7790,7790,7790,7790,0
|
|
20241108,190300,129199890,7790,7790,7790,7790,0
|
|
20241108,190200,129199890,7790,7790,7790,7790,0
|
|
20241108,190100,129199890,7790,7790,7790,7790,0
|
|
20241108,190000,129199890,7790,7790,7790,7790,0
|
|
20241108,185900,129199890,7790,7790,7790,7790,0
|
|
20241108,185800,129199890,7790,7790,7790,7790,0
|
|
20241108,185700,129199890,7790,7790,7790,7790,0
|
|
20241108,185600,129199890,7790,7790,7790,7790,0
|
|
20241108,185500,129199890,7790,7790,7790,7790,0
|
|
20241108,185400,129199890,7790,7790,7790,7790,0
|
|
20241108,185300,129199890,7790,7790,7790,7790,0
|
|
20241108,185200,129199890,7790,7790,7790,7790,0
|
|
20241108,185100,129199890,7790,7790,7790,7790,0
|
|
20241108,185000,129199890,7790,7790,7790,7790,0
|
|
20241108,184900,129199890,7790,7790,7790,7790,0
|
|
20241108,184800,129199890,7790,7790,7790,7790,0
|
|
20241108,184700,129199890,7790,7790,7790,7790,0
|
|
20241108,184600,129199890,7790,7790,7790,7790,0
|
|
20241108,184500,129199890,7790,7790,7790,7790,0
|
|
20241108,184400,129199890,7790,7790,7790,7790,0
|
|
20241108,184300,129199890,7790,7790,7790,7790,0
|
|
20241108,184200,129199890,7790,7790,7790,7790,0
|
|
20241108,184100,129199890,7790,7790,7790,7790,0
|
|
20241108,184000,129199890,7790,7790,7790,7790,0
|
|
20241108,183900,129199890,7790,7790,7790,7790,663
|
|
20241108,183800,129199890,7790,7790,7790,7790,0
|
|
20241108,183700,129199890,7790,7790,7790,7790,0
|
|
20241108,183600,129199890,7790,7790,7790,7790,0
|
|
20241108,183500,129199890,7790,7790,7790,7790,0
|
|
20241108,183400,129199890,7790,7790,7790,7790,0
|
|
20241108,183300,129199890,7790,7790,7790,7790,0
|
|
20241108,183200,129199890,7790,7790,7790,7790,0
|
|
20241108,183100,129199890,7790,7790,7790,7790,0
|
|
20241108,183000,129199890,7790,7790,7790,7790,0
|
|
20241108,182900,129199890,7790,7790,7790,7790,0
|
|
20241108,182800,129199890,7790,7790,7790,7790,0
|
|
20241108,182700,129199890,7790,7790,7790,7790,0
|
|
20241108,182600,129199890,7790,7790,7790,7790,0
|
|
20241108,182500,129199890,7790,7790,7790,7790,0
|
|
20241108,182400,129199890,7790,7790,7790,7790,0
|
|
20241108,182300,129199890,7790,7790,7790,7790,0
|
|
20241108,182200,129199890,7790,7790,7790,7790,0
|
|
20241108,182100,129199890,7790,7790,7790,7790,0
|
|
20241108,182000,129199890,7790,7790,7790,7790,0
|
|
20241108,181900,129199890,7790,7790,7790,7790,0
|
|
20241108,181800,129199890,7790,7790,7790,7790,0
|
|
20241108,181700,129199890,7790,7790,7790,7790,0
|
|
20241108,181600,129199890,7790,7790,7790,7790,0
|
|
20241108,181500,129199890,7790,7790,7790,7790,0
|
|
20241108,181400,129199890,7790,7790,7790,7790,0
|
|
20241108,181300,129199890,7790,7790,7790,7790,0
|
|
20241108,181200,129199890,7790,7790,7790,7790,0
|
|
20241108,181100,129199890,7790,7790,7790,7790,0
|
|
20241108,181000,129199890,7790,7790,7790,7790,0
|
|
20241108,180900,129199890,7790,7790,7790,7790,663
|
|
20241108,180800,129199890,7790,7790,7790,7790,0
|
|
20241108,180700,129199890,7790,7790,7790,7790,0
|
|
20241108,180600,129199890,7790,7790,7790,7790,0
|
|
20241108,180500,129199890,7790,7790,7790,7790,0
|
|
20241108,180400,129199890,7790,7790,7790,7790,0
|
|
20241108,180300,129199890,7790,7790,7790,7790,0
|
|
20241108,180200,129199890,7790,7790,7790,7790,0
|
|
20241108,180100,129199890,7790,7790,7790,7790,0
|
|
20241108,180000,129199890,7790,7790,7790,7790,0
|
|
20241108,175900,129199890,7790,7790,7790,7790,0
|
|
20241108,175800,129199890,7790,7790,7790,7790,0
|
|
20241108,175700,129199890,7790,7790,7790,7790,0
|
|
20241108,175600,129199890,7790,7790,7790,7790,0
|
|
20241108,175500,129199890,7790,7790,7790,7790,0
|
|
20241108,175400,129199890,7790,7790,7790,7790,0
|
|
20241108,175300,129199890,7790,7790,7790,7790,0
|
|
20241108,175200,129199890,7790,7790,7790,7790,0
|
|
20241108,175100,129199890,7790,7790,7790,7790,0
|
|
20241108,175000,129199890,7790,7790,7790,7790,0
|
|
20241108,174900,129199890,7790,7790,7790,7790,0
|
|
20241108,174800,129199890,7790,7790,7790,7790,0
|
|
20241108,174700,129199890,7790,7790,7790,7790,0
|
|
20241108,174600,129199890,7790,7790,7790,7790,0
|
|
20241108,174500,129199890,7790,7790,7790,7790,0
|
|
20241108,174400,129199890,7790,7790,7790,7790,0
|
|
20241108,174300,129199890,7790,7790,7790,7790,0
|
|
20241108,174200,129199890,7790,7790,7790,7790,0
|
|
20241108,174100,129199890,7790,7790,7790,7790,0
|
|
20241108,174000,129199890,7790,7790,7790,7790,0
|
|
20241108,173900,129199890,7790,7790,7790,7790,663
|
|
20241108,173800,129199890,7790,7790,7790,7790,0
|
|
20241108,173700,129199890,7790,7790,7790,7790,0
|
|
20241108,173600,129199890,7790,7790,7790,7790,0
|
|
20241108,173500,129199890,7790,7790,7790,7790,0
|
|
20241108,173400,129199890,7790,7790,7790,7790,0
|
|
20241108,173300,129199890,7790,7790,7790,7790,0
|
|
20241108,173200,129199890,7790,7790,7790,7790,0
|
|
20241108,173100,129199890,7790,7790,7790,7790,0
|
|
20241108,173000,129199890,7790,7790,7790,7790,0
|
|
20241108,172900,129199890,7790,7790,7790,7790,0
|
|
20241108,172800,129199890,7790,7790,7790,7790,0
|
|
20241108,172700,129199890,7790,7790,7790,7790,0
|
|
20241108,172600,129199890,7790,7790,7790,7790,0
|
|
20241108,172500,129199890,7790,7790,7790,7790,0
|
|
20241108,172400,129199890,7790,7790,7790,7790,0
|
|
20241108,172300,129199890,7790,7790,7790,7790,0
|
|
20241108,172200,129199890,7790,7790,7790,7790,0
|
|
20241108,172100,129199890,7790,7790,7790,7790,0
|
|
20241108,172000,129199890,7790,7790,7790,7790,0
|
|
20241108,171900,129199890,7790,7790,7790,7790,0
|
|
20241108,171800,129199890,7790,7790,7790,7790,0
|
|
20241108,171700,129199890,7790,7790,7790,7790,0
|
|
20241108,171600,129199890,7790,7790,7790,7790,0
|
|
20241108,171500,129199890,7790,7790,7790,7790,0
|
|
20241108,171400,129199890,7790,7790,7790,7790,0
|
|
20241108,171300,129199890,7790,7790,7790,7790,0
|
|
20241108,171200,129199890,7790,7790,7790,7790,0
|
|
20241108,171100,129199890,7790,7790,7790,7790,0
|
|
20241108,171000,129199890,7790,7790,7790,7790,0
|
|
20241108,170900,129199890,7790,7790,7790,7790,663
|
|
20241108,170800,129199890,7790,7790,7790,7790,0
|
|
20241108,170700,129199890,7790,7790,7790,7790,0
|
|
20241108,170600,129199890,7790,7790,7790,7790,0
|
|
20241108,170500,129199890,7790,7790,7790,7790,0
|
|
20241108,170400,129199890,7790,7790,7790,7790,0
|
|
20241108,170300,129199890,7790,7790,7790,7790,0
|
|
20241108,170200,129199890,7790,7790,7790,7790,0
|
|
20241108,170100,129199890,7790,7790,7790,7790,0
|
|
20241108,170000,129199890,7790,7790,7790,7790,0
|
|
20241108,165900,129199890,7790,7790,7790,7790,0
|
|
20241108,165800,129199890,7790,7790,7790,7790,0
|
|
20241108,165700,129199890,7790,7790,7790,7790,0
|
|
20241108,165600,129199890,7790,7790,7790,7790,0
|
|
20241108,165500,129199890,7790,7790,7790,7790,0
|
|
20241108,165400,129199890,7790,7790,7790,7790,0
|
|
20241108,165300,129199890,7790,7790,7790,7790,0
|
|
20241108,165200,129199890,7790,7790,7790,7790,0
|
|
20241108,165100,129199890,7790,7790,7790,7790,0
|
|
20241108,165000,129199890,7790,7790,7790,7790,0
|
|
20241108,164900,129199890,7790,7790,7790,7790,0
|
|
20241108,164800,129199890,7790,7790,7790,7790,0
|
|
20241108,164700,129199890,7790,7790,7790,7790,0
|
|
20241108,164600,129199890,7790,7790,7790,7790,0
|
|
20241108,164500,129199890,7790,7790,7790,7790,0
|
|
20241108,164400,129199890,7790,7790,7790,7790,0
|
|
20241108,164300,129199890,7790,7790,7790,7790,0
|
|
20241108,164200,129199890,7790,7790,7790,7790,0
|
|
20241108,164100,129199890,7790,7790,7790,7790,0
|
|
20241108,164000,129199890,7790,7790,7790,7790,0
|
|
20241108,163900,129199890,7790,7790,7790,7790,663
|
|
20241108,163800,129199890,7790,7790,7790,7790,0
|
|
20241108,163700,129199890,7790,7790,7790,7790,0
|
|
20241108,163600,129199890,7790,7790,7790,7790,0
|
|
20241108,163500,129199890,7790,7790,7790,7790,0
|
|
20241108,163400,129199890,7790,7790,7790,7790,0
|
|
20241108,163300,129199890,7790,7790,7790,7790,0
|
|
20241108,163200,129199890,7790,7790,7790,7790,0
|
|
20241108,163100,129199890,7790,7790,7790,7790,0
|
|
20241108,163000,129199890,7790,7790,7790,7790,0
|
|
20241108,162900,129199890,7790,7790,7790,7790,0
|
|
20241108,162800,129199890,7790,7790,7790,7790,0
|
|
20241108,162700,129199890,7790,7790,7790,7790,0
|
|
20241108,162600,129199890,7790,7790,7790,7790,0
|
|
20241108,162500,129199890,7790,7790,7790,7790,0
|
|
20241108,162400,129199890,7790,7790,7790,7790,0
|
|
20241108,162300,129199890,7790,7790,7790,7790,0
|
|
20241108,162200,129199890,7790,7790,7790,7790,0
|
|
20241108,162100,129199890,7790,7790,7790,7790,0
|
|
20241108,162000,129199890,7790,7790,7790,7790,0
|
|
20241108,161900,129199890,7790,7790,7790,7790,0
|
|
20241108,161800,129199890,7790,7790,7790,7790,0
|
|
20241108,161700,129199890,7790,7790,7790,7790,0
|
|
20241108,161600,129199890,7790,7790,7790,7790,0
|
|
20241108,161500,129199890,7790,7790,7790,7790,0
|
|
20241108,161400,129199890,7790,7790,7790,7790,0
|
|
20241108,161300,129199890,7790,7790,7790,7790,0
|
|
20241108,161200,129199890,7790,7790,7790,7790,0
|
|
20241108,161100,129199890,7790,7790,7790,7790,0
|
|
20241108,161000,129199890,7790,7790,7790,7790,0
|
|
20241108,160900,129199890,7790,7790,7790,7790,663
|
|
20241108,160800,129199890,7790,7790,7790,7790,0
|
|
20241108,160700,129199890,7790,7790,7790,7790,0
|
|
20241108,160600,129199890,7790,7790,7790,7790,0
|
|
20241108,160500,129199890,7790,7790,7790,7790,0
|
|
20241108,160400,129199890,7790,7790,7790,7790,0
|
|
20241108,160300,129199890,7790,7790,7790,7790,0
|
|
20241108,160200,129199890,7790,7790,7790,7790,0
|
|
20241108,160100,129199890,7790,7790,7790,7790,0
|
|
20241108,160000,129199890,7790,7790,7790,7790,0
|
|
20241108,155900,129199890,7790,7790,7790,7790,0
|
|
20241108,155800,129199890,7790,7790,7790,7790,0
|
|
20241108,155700,129199890,7790,7790,7790,7790,0
|
|
20241108,155600,129199890,7790,7790,7790,7790,0
|
|
20241108,155500,129199890,7790,7790,7790,7790,0
|
|
20241108,155400,129199890,7790,7790,7790,7790,0
|
|
20241108,155300,129199890,7790,7790,7790,7790,0
|
|
20241108,155200,129199890,7790,7790,7790,7790,0
|
|
20241108,155100,129199890,7790,7790,7790,7790,0
|
|
20241108,155000,129199890,7790,7790,7790,7790,0
|
|
20241108,154900,129199890,7790,7790,7790,7790,0
|
|
20241108,154800,129199890,7790,7790,7790,7790,0
|
|
20241108,154700,129199890,7790,7790,7790,7790,0
|
|
20241108,154600,129199890,7790,7790,7790,7790,0
|
|
20241108,154500,129199890,7790,7790,7790,7790,0
|
|
20241108,154400,129199890,7790,7790,7790,7790,0
|
|
20241108,154300,129199890,7790,7790,7790,7790,0
|
|
20241108,154200,129199890,7790,7790,7790,7790,0
|
|
20241108,154100,129199890,7790,7790,7790,7790,0
|
|
20241108,154000,129199890,7790,7790,7790,7790,0
|
|
20241108,153900,129199890,7790,7790,7790,7790,663
|
|
20241108,153800,129199890,7790,7790,7790,7790,0
|
|
20241108,153700,129199890,7790,7790,7790,7790,0
|
|
20241108,153600,129199890,7790,7790,7790,7790,0
|
|
20241108,153500,129199890,7790,7790,7790,7790,0
|
|
20241108,153400,129199890,7790,7790,7790,7790,0
|
|
20241108,153300,129199890,7790,7790,7790,7790,0
|
|
20241108,153200,129199890,7790,7790,7790,7790,0
|
|
20241108,153100,129199890,7790,7790,7790,7790,0
|
|
20241108,153000,129199890,7790,7790,7790,7790,663
|
|
20241108,152900,124035120,7760,7760,7760,7760,0
|
|
20241108,152800,124035120,7760,7760,7760,7760,0
|
|
20241108,152700,124035120,7760,7760,7760,7760,0
|
|
20241108,152600,124035120,7760,7760,7760,7760,0
|
|
20241108,152500,124035120,7760,7760,7760,7760,0
|
|
20241108,152400,124035120,7760,7760,7760,7760,0
|
|
20241108,152300,124035120,7760,7760,7760,7760,0
|
|
20241108,152200,124035120,7760,7760,7760,7760,0
|
|
20241108,152100,124035120,7760,7760,7760,7760,0
|
|
20241108,152000,124035120,7760,7760,7760,7760,0
|
|
20241108,151900,124035120,7760,7750,7760,7750,7
|
|
20241108,151800,123980860,7760,7760,7760,7760,0
|
|
20241108,151700,123980860,7760,7760,7760,7750,9
|
|
20241108,151600,123911080,7750,7760,7760,7750,41
|
|
20241108,151500,123593290,7750,7750,7750,7750,31
|
|
20241108,151400,123353040,7770,7770,7770,7770,0
|
|
20241108,151300,123353040,7770,7770,7770,7770,0
|
|
20241108,151200,123353040,7770,7760,7770,7760,7
|
|
20241108,151100,123298700,7770,7770,7780,7760,12
|
|
20241108,151000,123205460,7760,7750,7760,7750,83
|
|
20241108,150900,122561630,7760,7760,7760,7760,0
|
|
20241108,150800,122561630,7760,7760,7760,7760,0
|
|
20241108,150700,122561630,7760,7760,7760,7760,100
|
|
20241108,150600,121785630,7760,7760,7760,7760,0
|
|
20241108,150500,121785630,7760,7760,7760,7760,0
|
|
20241108,150400,121785630,7760,7750,7760,7740,271
|
|
20241108,150300,119688050,7760,7760,7760,7750,7
|
|
20241108,150200,119633780,7750,7750,7750,7750,13
|
|
20241108,150100,119533030,7760,7760,7760,7760,1
|
|
20241108,150000,119525270,7760,7770,7770,7750,291
|
|
20241108,145900,117269980,7760,7760,7770,7760,18
|
|
20241108,145800,117130290,7770,7770,7770,7770,3
|
|
20241108,145700,117106980,7770,7770,7770,7770,0
|
|
20241108,145600,117106980,7770,7770,7770,7770,0
|
|
20241108,145500,117106980,7770,7770,7770,7770,2
|
|
20241108,145400,117091440,7780,7780,7780,7780,0
|
|
20241108,145300,117091440,7780,7770,7780,7770,9
|
|
20241108,145200,117021500,7770,7770,7770,7770,0
|
|
20241108,145100,117021500,7770,7770,7770,7770,0
|
|
20241108,145000,117021500,7770,7770,7770,7770,0
|
|
20241108,144900,117021500,7770,7770,7770,7770,0
|
|
20241108,144800,117021500,7770,7770,7770,7770,0
|
|
20241108,144700,117021500,7770,7770,7770,7770,0
|
|
20241108,144600,117021500,7770,7770,7770,7770,0
|
|
20241108,144500,117021500,7770,7770,7770,7770,0
|
|
20241108,144400,117021500,7770,7770,7770,7770,0
|
|
20241108,144300,117021500,7770,7770,7770,7770,0
|
|
20241108,144200,117021500,7770,7770,7770,7770,0
|
|
20241108,144100,117021500,7770,7760,7770,7760,10
|
|
20241108,144000,116943880,7760,7760,7760,7760,31
|
|
20241108,143900,116703320,7760,7760,7760,7760,0
|
|
20241108,143800,116703320,7760,7760,7760,7760,0
|
|
20241108,143700,116703320,7760,7760,7760,7760,1
|
|
20241108,143600,116695560,7760,7770,7770,7760,6
|
|
20241108,143500,116648990,7770,7770,7770,7770,0
|
|
20241108,143400,116648990,7770,7770,7770,7770,0
|
|
20241108,143300,116648990,7770,7770,7770,7770,0
|
|
20241108,143200,116648990,7770,7770,7770,7770,1
|
|
20241108,143100,116641220,7770,7770,7770,7770,1
|
|
20241108,143000,116633450,7760,7760,7760,7760,0
|
|
20241108,142900,116633450,7760,7750,7770,7750,28
|
|
20241108,142800,116416360,7750,7750,7750,7750,1
|
|
20241108,142700,116408610,7750,7750,7750,7750,0
|
|
20241108,142600,116408610,7750,7750,7750,7750,0
|
|
20241108,142500,116408610,7750,7750,7750,7750,0
|
|
20241108,142400,116408610,7750,7750,7750,7750,0
|
|
20241108,142300,116408610,7750,7750,7750,7750,0
|
|
20241108,142200,116408610,7750,7750,7750,7750,27
|
|
20241108,142100,116199360,7750,7750,7750,7750,0
|
|
20241108,142000,116199360,7750,7750,7750,7750,21
|
|
20241108,141900,116036610,7750,7750,7750,7750,0
|
|
20241108,141800,116036610,7750,7750,7750,7750,100
|
|
20241108,141700,115261610,7750,7750,7750,7750,215
|
|
20241108,141600,113595360,7750,7750,7750,7750,0
|
|
20241108,141500,113595360,7750,7750,7750,7750,0
|
|
20241108,141400,113595360,7750,7750,7750,7750,0
|
|
20241108,141300,113595360,7750,7750,7750,7750,6
|
|
20241108,141200,113548860,7750,7750,7750,7750,0
|
|
20241108,141100,113548860,7750,7760,7760,7750,892
|
|
20241108,141000,106635830,7750,7750,7750,7750,86
|
|
20241108,140900,105969330,7760,7760,7760,7760,0
|
|
20241108,140800,105969330,7760,7750,7760,7750,23
|
|
20241108,140700,105791030,7760,7760,7760,7760,12
|
|
20241108,140600,105697910,7750,7760,7760,7750,51
|
|
20241108,140500,105302650,7770,7770,7770,7770,19
|
|
20241108,140400,105155020,7770,7770,7770,7770,0
|
|
20241108,140300,105155020,7770,7770,7770,7760,210
|
|
20241108,140200,103525140,7780,7780,7780,7780,1
|
|
20241108,140100,103517360,7780,7780,7780,7780,0
|
|
20241108,140000,103517360,7780,7780,7780,7780,0
|
|
20241108,135900,103517360,7780,7780,7780,7780,0
|
|
20241108,135800,103517360,7780,7780,7780,7780,1
|
|
20241108,135700,103509580,7770,7770,7770,7770,0
|
|
20241108,135600,103509580,7770,7770,7770,7770,0
|
|
20241108,135500,103509580,7770,7770,7770,7770,0
|
|
20241108,135400,103509580,7770,7770,7770,7770,0
|
|
20241108,135300,103509580,7770,7770,7770,7770,0
|
|
20241108,135200,103509580,7770,7770,7770,7770,21
|
|
20241108,135100,103346410,7780,7780,7780,7780,2
|
|
20241108,135000,103330850,7790,7790,7790,7790,0
|
|
20241108,134900,103330850,7790,7790,7790,7790,0
|
|
20241108,134800,103330850,7790,7790,7790,7790,0
|
|
20241108,134700,103330850,7790,7790,7790,7790,0
|
|
20241108,134600,103330850,7790,7790,7790,7790,0
|
|
20241108,134500,103330850,7790,7790,7790,7790,0
|
|
20241108,134400,103330850,7790,7790,7790,7790,0
|
|
20241108,134300,103330850,7790,7790,7790,7790,0
|
|
20241108,134200,103330850,7790,7790,7790,7790,0
|
|
20241108,134100,103330850,7790,7790,7790,7790,0
|
|
20241108,134000,103330850,7790,7780,7790,7780,3
|
|
20241108,133900,103307490,7790,7790,7790,7790,0
|
|
20241108,133800,103307490,7790,7790,7790,7790,0
|
|
20241108,133700,103307490,7790,7790,7790,7790,0
|
|
20241108,133600,103307490,7790,7790,7790,7790,0
|
|
20241108,133500,103307490,7790,7790,7790,7790,0
|
|
20241108,133400,103307490,7790,7790,7790,7790,0
|
|
20241108,133300,103307490,7790,7790,7790,7790,1
|
|
20241108,133200,103299700,7790,7790,7790,7790,0
|
|
20241108,133100,103299700,7790,7790,7790,7790,0
|
|
20241108,133000,103299700,7790,7790,7790,7790,0
|
|
20241108,132900,103299700,7790,7790,7790,7790,15
|
|
20241108,132800,103182850,7790,7790,7790,7790,0
|
|
20241108,132700,103182850,7790,7790,7790,7790,0
|
|
20241108,132600,103182850,7790,7790,7790,7790,0
|
|
20241108,132500,103182850,7790,7790,7790,7790,0
|
|
20241108,132400,103182850,7790,7790,7790,7790,0
|
|
20241108,132300,103182850,7790,7790,7790,7790,0
|
|
20241108,132200,103182850,7790,7790,7790,7790,0
|
|
20241108,132100,103182850,7790,7790,7790,7790,12
|
|
20241108,132000,103089370,7790,7790,7790,7790,0
|
|
20241108,131900,103089370,7790,7790,7790,7790,20
|
|
20241108,131800,102933570,7780,7780,7780,7780,0
|
|
20241108,131700,102933570,7780,7780,7780,7780,0
|
|
20241108,131600,102933570,7780,7780,7780,7780,0
|
|
20241108,131500,102933570,7780,7780,7780,7780,0
|
|
20241108,131400,102933570,7780,7780,7780,7780,0
|
|
20241108,131300,102933570,7780,7780,7780,7780,2
|
|
20241108,131200,102918010,7780,7770,7780,7770,8
|
|
20241108,131100,102855820,7770,7770,7770,7770,1
|
|
20241108,131000,102848050,7760,7760,7760,7760,1
|
|
20241108,130900,102840290,7770,7770,7770,7770,0
|
|
20241108,130800,102840290,7770,7770,7770,7770,0
|
|
20241108,130700,102840290,7770,7770,7770,7770,0
|
|
20241108,130600,102840290,7770,7770,7770,7770,1
|
|
20241108,130500,102832520,7770,7770,7770,7770,0
|
|
20241108,130400,102832520,7770,7770,7770,7770,0
|
|
20241108,130300,102832520,7770,7760,7770,7760,2
|
|
20241108,130200,102816990,7760,7760,7760,7760,0
|
|
20241108,130100,102816990,7760,7760,7760,7760,1
|
|
20241108,130000,102809230,7780,7780,7780,7780,0
|
|
20241108,125900,102809230,7780,7780,7780,7780,0
|
|
20241108,125800,102809230,7780,7780,7780,7780,0
|
|
20241108,125700,102809230,7780,7780,7780,7780,0
|
|
20241108,125600,102809230,7780,7780,7780,7780,0
|
|
20241108,125500,102809230,7780,7780,7780,7780,0
|
|
20241108,125400,102809230,7780,7780,7780,7780,0
|
|
20241108,125300,102809230,7780,7780,7780,7780,0
|
|
20241108,125200,102809230,7780,7780,7780,7780,1
|
|
20241108,125100,102801450,7790,7780,7790,7780,64
|
|
20241108,125000,102303390,7790,7780,7790,7780,64
|
|
20241108,124900,101804920,7760,7760,7760,7760,0
|
|
20241108,124800,101804920,7760,7760,7760,7760,0
|
|
20241108,124700,101804920,7760,7760,7760,7760,0
|
|
20241108,124600,101804920,7760,7770,7780,7760,701
|
|
20241108,124500,96359390,7780,7780,7780,7780,0
|
|
20241108,124400,96359390,7780,7780,7780,7780,0
|
|
20241108,124300,96359390,7780,7780,7780,7780,0
|
|
20241108,124200,96359390,7780,7780,7780,7780,0
|
|
20241108,124100,96359390,7780,7780,7780,7780,0
|
|
20241108,124000,96359390,7780,7780,7780,7780,0
|
|
20241108,123900,96359390,7780,7770,7780,7770,8
|
|
20241108,123800,96297210,7780,7780,7780,7780,0
|
|
20241108,123700,96297210,7780,7770,7780,7770,12
|
|
20241108,123600,96203950,7770,7770,7770,7770,0
|
|
20241108,123500,96203950,7770,7770,7770,7770,0
|
|
20241108,123400,96203950,7770,7770,7770,7770,0
|
|
20241108,123300,96203950,7770,7770,7770,7770,0
|
|
20241108,123200,96203950,7770,7770,7770,7770,209
|
|
20241108,123100,94580020,7770,7770,7770,7770,0
|
|
20241108,123000,94580020,7770,7770,7770,7770,275
|
|
20241108,122900,92443270,7780,7780,7780,7780,0
|
|
20241108,122800,92443270,7780,7780,7780,7780,0
|
|
20241108,122700,92443270,7780,7780,7780,7780,0
|
|
20241108,122600,92443270,7780,7780,7780,7780,1
|
|
20241108,122500,92435490,7770,7770,7770,7770,187
|
|
20241108,122400,90982500,7780,7780,7780,7780,114
|
|
20241108,122300,90095580,7790,7790,7790,7790,0
|
|
20241108,122200,90095580,7790,7790,7790,7790,0
|
|
20241108,122100,90095580,7790,7790,7790,7790,4
|
|
20241108,122000,90064420,7790,7780,7790,7780,9
|
|
20241108,121900,89994360,7790,7790,7790,7790,0
|
|
20241108,121800,89994360,7790,7790,7790,7790,0
|
|
20241108,121700,89994360,7790,7790,7790,7790,0
|
|
20241108,121600,89994360,7790,7790,7790,7790,0
|
|
20241108,121500,89994360,7790,7790,7790,7790,0
|
|
20241108,121400,89994360,7790,7790,7790,7790,0
|
|
20241108,121300,89994360,7790,7790,7790,7790,0
|
|
20241108,121200,89994360,7790,7790,7790,7790,0
|
|
20241108,121100,89994360,7790,7780,7790,7780,12
|
|
20241108,121000,89900980,7790,7790,7790,7790,0
|
|
20241108,120900,89900980,7790,7790,7790,7790,0
|
|
20241108,120800,89900980,7790,7790,7790,7790,0
|
|
20241108,120700,89900980,7790,7790,7790,7790,0
|
|
20241108,120600,89900980,7790,7790,7790,7790,0
|
|
20241108,120500,89900980,7790,7790,7790,7790,0
|
|
20241108,120400,89900980,7790,7790,7790,7790,0
|
|
20241108,120300,89900980,7790,7790,7790,7790,3
|
|
20241108,120200,89877610,7790,7790,7790,7790,1
|
|
20241108,120100,89869820,7780,7790,7790,7780,11
|
|
20241108,120000,89784140,7790,7790,7790,7790,0
|
|
20241108,115900,89784140,7790,7790,7790,7790,1
|
|
20241108,115800,89776350,7790,7790,7790,7790,1
|
|
20241108,115700,89768560,7790,7790,7790,7790,1
|
|
20241108,115600,89760770,7790,7790,7790,7790,0
|
|
20241108,115500,89760770,7790,7790,7790,7790,0
|
|
20241108,115400,89760770,7790,7790,7790,7790,0
|
|
20241108,115300,89760770,7790,7790,7790,7790,2
|
|
20241108,115200,89745190,7790,7790,7790,7790,1
|
|
20241108,115100,89737400,7790,7790,7790,7790,0
|
|
20241108,115000,89737400,7790,7790,7790,7790,5
|
|
20241108,114900,89698450,7790,7800,7800,7790,210
|
|
20241108,114800,88062520,7800,7800,7800,7800,0
|
|
20241108,114700,88062520,7800,7800,7800,7800,2
|
|
20241108,114600,88046920,7800,7800,7800,7800,0
|
|
20241108,114500,88046920,7800,7800,7800,7800,0
|
|
20241108,114400,88046920,7800,7800,7800,7800,0
|
|
20241108,114300,88046920,7800,7800,7800,7800,0
|
|
20241108,114200,88046920,7800,7790,7800,7790,25
|
|
20241108,114100,87852120,7790,7790,7790,7790,6
|
|
20241108,114000,87805380,7790,7790,7790,7790,26
|
|
20241108,113900,87602840,7790,7790,7790,7790,0
|
|
20241108,113800,87602840,7790,7790,7790,7790,0
|
|
20241108,113700,87602840,7790,7790,7790,7790,0
|
|
20241108,113600,87602840,7790,7790,7790,7790,0
|
|
20241108,113500,87602840,7790,7790,7790,7790,1
|
|
20241108,113400,87595050,7800,7800,7800,7800,0
|
|
20241108,113300,87595050,7800,7800,7800,7800,0
|
|
20241108,113200,87595050,7800,7800,7800,7800,0
|
|
20241108,113100,87595050,7800,7800,7800,7800,0
|
|
20241108,113000,87595050,7800,7800,7800,7800,5
|
|
20241108,112900,87556050,7800,7800,7800,7800,0
|
|
20241108,112800,87556050,7800,7800,7800,7800,0
|
|
20241108,112700,87556050,7800,7800,7800,7800,0
|
|
20241108,112600,87556050,7800,7800,7800,7800,0
|
|
20241108,112500,87556050,7800,7800,7800,7800,2
|
|
20241108,112400,87540450,7800,7800,7800,7800,0
|
|
20241108,112300,87540450,7800,7800,7800,7800,0
|
|
20241108,112200,87540450,7800,7800,7800,7800,0
|
|
20241108,112100,87540450,7800,7800,7800,7800,0
|
|
20241108,112000,87540450,7800,7800,7800,7800,0
|
|
20241108,111900,87540450,7800,7800,7800,7800,2
|
|
20241108,111800,87524850,7790,7790,7790,7790,7
|
|
20241108,111700,87470320,7790,7790,7790,7790,0
|
|
20241108,111600,87470320,7790,7780,7790,7780,183
|
|
20241108,111500,86046510,7780,7780,7780,7780,0
|
|
20241108,111400,86046510,7780,7780,7780,7780,0
|
|
20241108,111300,86046510,7780,7780,7780,7780,0
|
|
20241108,111200,86046510,7780,7780,7780,7780,0
|
|
20241108,111100,86046510,7780,7780,7780,7770,12
|
|
20241108,111000,85953160,7790,7790,7790,7790,0
|
|
20241108,110900,85953160,7790,7790,7790,7790,0
|
|
20241108,110800,85953160,7790,7790,7790,7790,708
|
|
20241108,110700,80437840,7790,7770,7790,7770,1976
|
|
20241108,110600,65049820,7750,7750,7750,7750,0
|
|
20241108,110500,65049820,7750,7760,7800,7750,964
|
|
20241108,110400,57543140,7760,7760,7760,7760,1
|
|
20241108,110300,57535380,7780,7750,7790,7750,156
|
|
20241108,110200,56325260,7750,7760,7760,7750,10
|
|
20241108,110100,56247750,7760,7760,7760,7760,3
|
|
20241108,110000,56224470,7750,7750,7750,7750,1
|
|
20241108,105900,56216720,7760,7760,7760,7760,0
|
|
20241108,105800,56216720,7760,7760,7760,7760,3
|
|
20241108,105700,56193440,7760,7760,7760,7760,0
|
|
20241108,105600,56193440,7760,7760,7760,7760,0
|
|
20241108,105500,56193440,7760,7760,7760,7760,0
|
|
20241108,105400,56193440,7760,7760,7760,7760,0
|
|
20241108,105300,56193440,7760,7760,7760,7760,0
|
|
20241108,105200,56193440,7760,7760,7760,7760,0
|
|
20241108,105100,56193440,7760,7760,7760,7760,0
|
|
20241108,105000,56193440,7760,7770,7770,7750,22
|
|
20241108,104900,56022710,7750,7770,7770,7750,48
|
|
20241108,104800,55650630,7780,7780,7780,7780,0
|
|
20241108,104700,55650630,7780,7780,7780,7780,0
|
|
20241108,104600,55650630,7780,7780,7780,7780,1
|
|
20241108,104500,55642850,7760,7760,7760,7760,0
|
|
20241108,104400,55642850,7760,7760,7760,7760,0
|
|
20241108,104300,55642850,7760,7760,7760,7760,0
|
|
20241108,104200,55642850,7760,7760,7760,7760,0
|
|
20241108,104100,55642850,7760,7770,7770,7760,10
|
|
20241108,104000,55565180,7780,7780,7780,7780,0
|
|
20241108,103900,55565180,7780,7780,7780,7780,0
|
|
20241108,103800,55565180,7780,7780,7780,7780,0
|
|
20241108,103700,55565180,7780,7780,7780,7780,2
|
|
20241108,103600,55549620,7780,7780,7780,7780,1
|
|
20241108,103500,55541840,7780,7780,7790,7780,4
|
|
20241108,103400,55510710,7770,7770,7770,7770,0
|
|
20241108,103300,55510710,7770,7770,7770,7770,2
|
|
20241108,103200,55495170,7770,7770,7770,7770,2
|
|
20241108,103100,55479630,7790,7790,7790,7790,0
|
|
20241108,103000,55479630,7790,7790,7790,7790,0
|
|
20241108,102900,55479630,7790,7790,7790,7790,0
|
|
20241108,102800,55479630,7790,7790,7790,7790,0
|
|
20241108,102700,55479630,7790,7790,7790,7790,0
|
|
20241108,102600,55479630,7790,7750,7790,7750,25
|
|
20241108,102500,55285820,7750,7750,7750,7750,0
|
|
20241108,102400,55285820,7750,7750,7750,7750,0
|
|
20241108,102300,55285820,7750,7750,7750,7750,0
|
|
20241108,102200,55285820,7750,7750,7750,7750,1
|
|
20241108,102100,55278070,7750,7750,7750,7750,0
|
|
20241108,102000,55278070,7750,7750,7750,7750,0
|
|
20241108,101900,55278070,7750,7750,7750,7750,100
|
|
20241108,101800,54503070,7750,7750,7750,7750,0
|
|
20241108,101700,54503070,7750,7750,7750,7750,0
|
|
20241108,101600,54503070,7750,7750,7750,7750,2
|
|
20241108,101500,54487570,7750,7740,7750,7740,25
|
|
20241108,101400,54294060,7750,7750,7750,7750,176
|
|
20241108,101300,52930060,7760,7760,7760,7760,110
|
|
20241108,101200,52076460,7770,7770,7770,7770,2
|
|
20241108,101100,52060920,7770,7770,7770,7770,4
|
|
20241108,101000,52029840,7770,7770,7770,7770,4
|
|
20241108,100900,51998760,7780,7780,7780,7780,0
|
|
20241108,100800,51998760,7780,7780,7780,7780,0
|
|
20241108,100700,51998760,7780,7780,7780,7780,0
|
|
20241108,100600,51998760,7780,7780,7780,7780,0
|
|
20241108,100500,51998760,7780,7780,7780,7780,0
|
|
20241108,100400,51998760,7780,7780,7780,7780,0
|
|
20241108,100300,51998760,7780,7780,7780,7780,10
|
|
20241108,100200,51920960,7780,7770,7780,7770,121
|
|
20241108,100100,50980730,7790,7790,7790,7790,0
|
|
20241108,100000,50980730,7790,7790,7790,7790,0
|
|
20241108,095900,50980730,7790,7790,7790,7790,1
|
|
20241108,095800,50972940,7790,7790,7790,7790,1
|
|
20241108,095700,50965150,7790,7790,7790,7790,51
|
|
20241108,095600,50567860,7790,7790,7790,7790,7
|
|
20241108,095500,50513330,7790,7790,7790,7790,0
|
|
20241108,095400,50513330,7790,7790,7790,7790,0
|
|
20241108,095300,50513330,7790,7790,7790,7790,0
|
|
20241108,095200,50513330,7790,7790,7790,7790,0
|
|
20241108,095100,50513330,7790,7790,7790,7790,0
|
|
20241108,095000,50513330,7790,7790,7790,7790,0
|
|
20241108,094900,50513330,7790,7790,7790,7790,0
|
|
20241108,094800,50513330,7790,7790,7790,7790,0
|
|
20241108,094700,50513330,7790,7780,7790,7780,24
|
|
20241108,094600,50326600,7780,7780,7780,7780,0
|
|
20241108,094500,50326600,7780,7780,7780,7780,1
|
|
20241108,094400,50318820,7780,7780,7780,7780,10
|
|
20241108,094300,50241020,7780,7780,7780,7780,1
|
|
20241108,094200,50233240,7780,7780,7780,7780,4
|
|
20241108,094100,50202120,7780,7780,7780,7780,41
|
|
20241108,094000,49883140,7780,7780,7780,7780,0
|
|
20241108,093900,49883140,7780,7770,7780,7770,731
|
|
20241108,093800,44203250,7770,7770,7770,7770,0
|
|
20241108,093700,44203250,7770,7770,7770,7770,0
|
|
20241108,093600,44203250,7770,7770,7770,7770,0
|
|
20241108,093500,44203250,7770,7770,7770,7770,0
|
|
20241108,093400,44203250,7770,7770,7770,7770,0
|
|
20241108,093300,44203250,7770,7770,7770,7770,0
|
|
20241108,093200,44203250,7770,7770,7770,7770,0
|
|
20241108,093100,44203250,7770,7770,7770,7770,0
|
|
20241108,093000,44203250,7770,7730,7770,7730,380
|
|
20241108,092900,41260090,7730,7730,7730,7730,0
|
|
20241108,092800,41260090,7730,7730,7730,7730,45
|
|
20241108,092700,40912240,7720,7730,7730,7720,33
|
|
20241108,092600,40657470,7730,7730,7730,7710,520
|
|
20241108,092500,36642450,7750,7740,7770,7740,4
|
|
20241108,092400,36611440,7770,7770,7770,7770,0
|
|
20241108,092300,36611440,7770,7730,7770,7720,310
|
|
20241108,092200,34212220,7730,7730,7730,7730,6
|
|
20241108,092100,34165840,7710,7720,7740,7700,1819
|
|
20241108,092000,20133210,7700,7730,7730,7700,564
|
|
20241108,091900,15784140,7720,7730,7730,7720,375
|
|
20241108,091800,12885890,7740,7740,7740,7740,12
|
|
20241108,091700,12793010,7740,7740,7740,7740,0
|
|
20241108,091600,12793010,7740,7720,7740,7720,180
|
|
20241108,091500,11403390,7740,7740,7740,7740,1
|
|
20241108,091400,11395650,7720,7770,7770,7720,605
|
|
20241108,091300,6704880,7770,7770,7770,7770,0
|
|
20241108,091200,6704880,7770,7770,7770,7770,2
|
|
20241108,091100,6689340,7770,7770,7770,7770,0
|
|
20241108,091000,6689340,7770,7770,7770,7770,1
|
|
20241108,090900,6681570,7710,7710,7710,7710,0
|
|
20241108,090800,6681570,7710,7740,7740,7710,370
|
|
20241108,090700,3820640,7740,7740,7740,7740,28
|
|
20241108,090600,3603920,7740,7780,7780,7710,195
|
|
20241108,090500,2095410,7780,7780,7780,7780,0
|
|
20241108,090400,2095410,7780,7780,7780,7780,0
|
|
20241108,090300,2095410,7780,7780,7780,7780,0
|
|
20241108,090200,2095410,7780,7780,7780,7760,12
|
|
20241108,090100,2002080,7780,7780,7780,7780,0
|
|
20241108,090000,2002080,7780,7700,7780,7700,260
|