619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,191600,123500820,9760,9760,9760,9760,90
|
|
20241107,191500,123500820,9760,9760,9760,9760,0
|
|
20241107,191400,123500820,9760,9760,9760,9760,0
|
|
20241107,191300,123500820,9760,9760,9760,9760,0
|
|
20241107,191200,123500820,9760,9760,9760,9760,0
|
|
20241107,191100,123500820,9760,9760,9760,9760,0
|
|
20241107,191000,123500820,9760,9760,9760,9760,0
|
|
20241107,190900,123500820,9760,9760,9760,9760,0
|
|
20241107,190800,123500820,9760,9760,9760,9760,0
|
|
20241107,190700,123500820,9760,9760,9760,9760,0
|
|
20241107,190600,123500820,9760,9760,9760,9760,0
|
|
20241107,190500,123500820,9760,9760,9760,9760,0
|
|
20241107,190400,123500820,9760,9760,9760,9760,0
|
|
20241107,190300,123500820,9760,9760,9760,9760,0
|
|
20241107,190200,123500820,9760,9760,9760,9760,0
|
|
20241107,190100,123500820,9760,9760,9760,9760,0
|
|
20241107,190000,123500820,9760,9760,9760,9760,0
|
|
20241107,185900,123500820,9760,9760,9760,9760,0
|
|
20241107,185800,123500820,9760,9760,9760,9760,0
|
|
20241107,185700,123500820,9760,9760,9760,9760,0
|
|
20241107,185600,123500820,9760,9760,9760,9760,0
|
|
20241107,185500,123500820,9760,9760,9760,9760,0
|
|
20241107,185400,123500820,9760,9760,9760,9760,0
|
|
20241107,185300,123500820,9760,9760,9760,9760,0
|
|
20241107,185200,123500820,9760,9760,9760,9760,0
|
|
20241107,185100,123500820,9760,9760,9760,9760,0
|
|
20241107,185000,123500820,9760,9760,9760,9760,0
|
|
20241107,184900,123500820,9760,9760,9760,9760,0
|
|
20241107,184800,123500820,9760,9760,9760,9760,0
|
|
20241107,184700,123500820,9760,9760,9760,9760,0
|
|
20241107,184600,123500820,9760,9760,9760,9760,90
|
|
20241107,184500,123500820,9760,9760,9760,9760,0
|
|
20241107,184400,123500820,9760,9760,9760,9760,0
|
|
20241107,184300,123500820,9760,9760,9760,9760,0
|
|
20241107,184200,123500820,9760,9760,9760,9760,0
|
|
20241107,184100,123500820,9760,9760,9760,9760,0
|
|
20241107,184000,123500820,9760,9760,9760,9760,0
|
|
20241107,183900,123500820,9760,9760,9760,9760,0
|
|
20241107,183800,123500820,9760,9760,9760,9760,0
|
|
20241107,183700,123500820,9760,9760,9760,9760,0
|
|
20241107,183600,123500820,9760,9760,9760,9760,0
|
|
20241107,183500,123500820,9760,9760,9760,9760,0
|
|
20241107,183400,123500820,9760,9760,9760,9760,0
|
|
20241107,183300,123500820,9760,9760,9760,9760,0
|
|
20241107,183200,123500820,9760,9760,9760,9760,0
|
|
20241107,183100,123500820,9760,9760,9760,9760,0
|
|
20241107,183000,123500820,9760,9760,9760,9760,0
|
|
20241107,182900,123500820,9760,9760,9760,9760,0
|
|
20241107,182800,123500820,9760,9760,9760,9760,0
|
|
20241107,182700,123500820,9760,9760,9760,9760,0
|
|
20241107,182600,123500820,9760,9760,9760,9760,0
|
|
20241107,182500,123500820,9760,9760,9760,9760,0
|
|
20241107,182400,123500820,9760,9760,9760,9760,0
|
|
20241107,182300,123500820,9760,9760,9760,9760,0
|
|
20241107,182200,123500820,9760,9760,9760,9760,0
|
|
20241107,182100,123500820,9760,9760,9760,9760,0
|
|
20241107,182000,123500820,9760,9760,9760,9760,0
|
|
20241107,181900,123500820,9760,9760,9760,9760,0
|
|
20241107,181800,123500820,9760,9760,9760,9760,0
|
|
20241107,181700,123500820,9760,9760,9760,9760,0
|
|
20241107,181600,123500820,9760,9760,9760,9760,90
|
|
20241107,181500,123500820,9760,9760,9760,9760,0
|
|
20241107,181400,123500820,9760,9760,9760,9760,0
|
|
20241107,181300,123500820,9760,9760,9760,9760,0
|
|
20241107,181200,123500820,9760,9760,9760,9760,0
|
|
20241107,181100,123500820,9760,9760,9760,9760,0
|
|
20241107,181000,123500820,9760,9760,9760,9760,0
|
|
20241107,180900,123500820,9760,9760,9760,9760,0
|
|
20241107,180800,123500820,9760,9760,9760,9760,0
|
|
20241107,180700,123500820,9760,9760,9760,9760,0
|
|
20241107,180600,123500820,9760,9760,9760,9760,0
|
|
20241107,180500,123500820,9760,9760,9760,9760,0
|
|
20241107,180400,123500820,9760,9760,9760,9760,0
|
|
20241107,180300,123500820,9760,9760,9760,9760,0
|
|
20241107,180200,123500820,9760,9760,9760,9760,0
|
|
20241107,180100,123500820,9760,9760,9760,9760,0
|
|
20241107,180000,123500820,9760,9760,9760,9760,0
|
|
20241107,175900,123500820,9760,9760,9760,9760,0
|
|
20241107,175800,123500820,9760,9760,9760,9760,0
|
|
20241107,175700,123500820,9760,9760,9760,9760,0
|
|
20241107,175600,123500820,9760,9760,9760,9760,0
|
|
20241107,175500,123500820,9760,9760,9760,9760,0
|
|
20241107,175400,123500820,9760,9760,9760,9760,0
|
|
20241107,175300,123500820,9760,9760,9760,9760,0
|
|
20241107,175200,123500820,9760,9760,9760,9760,0
|
|
20241107,175100,123500820,9760,9760,9760,9760,0
|
|
20241107,175000,123500820,9760,9760,9760,9760,0
|
|
20241107,174900,123500820,9760,9760,9760,9760,0
|
|
20241107,174800,123500820,9760,9760,9760,9760,0
|
|
20241107,174700,123500820,9760,9760,9760,9760,0
|
|
20241107,174600,123500820,9760,9760,9760,9760,90
|
|
20241107,174500,123500820,9760,9760,9760,9760,0
|
|
20241107,174400,123500820,9760,9760,9760,9760,0
|
|
20241107,174300,123500820,9760,9760,9760,9760,0
|
|
20241107,174200,123500820,9760,9760,9760,9760,0
|
|
20241107,174100,123500820,9760,9760,9760,9760,0
|
|
20241107,174000,123500820,9760,9760,9760,9760,0
|
|
20241107,173900,123500820,9760,9760,9760,9760,0
|
|
20241107,173800,123500820,9760,9760,9760,9760,0
|
|
20241107,173700,123500820,9760,9760,9760,9760,0
|
|
20241107,173600,123500820,9760,9760,9760,9760,0
|
|
20241107,173500,123500820,9760,9760,9760,9760,0
|
|
20241107,173400,123500820,9760,9760,9760,9760,0
|
|
20241107,173300,123500820,9760,9760,9760,9760,0
|
|
20241107,173200,123500820,9760,9760,9760,9760,0
|
|
20241107,173100,123500820,9760,9760,9760,9760,0
|
|
20241107,173000,123500820,9760,9760,9760,9760,0
|
|
20241107,172900,123500820,9760,9760,9760,9760,0
|
|
20241107,172800,123500820,9760,9760,9760,9760,0
|
|
20241107,172700,123500820,9760,9760,9760,9760,0
|
|
20241107,172600,123500820,9760,9760,9760,9760,0
|
|
20241107,172500,123500820,9760,9760,9760,9760,0
|
|
20241107,172400,123500820,9760,9760,9760,9760,0
|
|
20241107,172300,123500820,9760,9760,9760,9760,0
|
|
20241107,172200,123500820,9760,9760,9760,9760,0
|
|
20241107,172100,123500820,9760,9760,9760,9760,0
|
|
20241107,172000,123500820,9760,9760,9760,9760,0
|
|
20241107,171900,123500820,9760,9760,9760,9760,0
|
|
20241107,171800,123500820,9760,9760,9760,9760,0
|
|
20241107,171700,123500820,9760,9760,9760,9760,0
|
|
20241107,171600,123500820,9760,9760,9760,9760,90
|
|
20241107,171500,123500820,9760,9760,9760,9760,0
|
|
20241107,171400,123500820,9760,9760,9760,9760,0
|
|
20241107,171300,123500820,9760,9760,9760,9760,0
|
|
20241107,171200,123500820,9760,9760,9760,9760,0
|
|
20241107,171100,123500820,9760,9760,9760,9760,0
|
|
20241107,171000,123500820,9760,9760,9760,9760,0
|
|
20241107,170900,123500820,9760,9760,9760,9760,0
|
|
20241107,170800,123500820,9760,9760,9760,9760,0
|
|
20241107,170700,123500820,9760,9760,9760,9760,0
|
|
20241107,170600,123500820,9760,9760,9760,9760,0
|
|
20241107,170500,123500820,9760,9760,9760,9760,0
|
|
20241107,170400,123500820,9760,9760,9760,9760,0
|
|
20241107,170300,123500820,9760,9760,9760,9760,0
|
|
20241107,170200,123500820,9760,9760,9760,9760,0
|
|
20241107,170100,123500820,9760,9760,9760,9760,0
|
|
20241107,170000,123500820,9760,9760,9760,9760,0
|
|
20241107,165900,123500820,9760,9760,9760,9760,0
|
|
20241107,165800,123500820,9760,9760,9760,9760,0
|
|
20241107,165700,123500820,9760,9760,9760,9760,0
|
|
20241107,165600,123500820,9760,9760,9760,9760,0
|
|
20241107,165500,123500820,9760,9760,9760,9760,0
|
|
20241107,165400,123500820,9760,9760,9760,9760,0
|
|
20241107,165300,123500820,9760,9760,9760,9760,0
|
|
20241107,165200,123500820,9760,9760,9760,9760,0
|
|
20241107,165100,123500820,9760,9760,9760,9760,0
|
|
20241107,165000,123500820,9760,9760,9760,9760,0
|
|
20241107,164900,123500820,9760,9760,9760,9760,0
|
|
20241107,164800,123500820,9760,9760,9760,9760,0
|
|
20241107,164700,123500820,9760,9760,9760,9760,0
|
|
20241107,164600,123500820,9760,9760,9760,9760,90
|
|
20241107,164500,123500820,9760,9760,9760,9760,0
|
|
20241107,164400,123500820,9760,9760,9760,9760,0
|
|
20241107,164300,123500820,9760,9760,9760,9760,0
|
|
20241107,164200,123500820,9760,9760,9760,9760,0
|
|
20241107,164100,123500820,9760,9760,9760,9760,0
|
|
20241107,164000,123500820,9760,9760,9760,9760,0
|
|
20241107,163900,123500820,9760,9760,9760,9760,0
|
|
20241107,163800,123500820,9760,9760,9760,9760,0
|
|
20241107,163700,123500820,9760,9760,9760,9760,0
|
|
20241107,163600,123500820,9760,9760,9760,9760,0
|
|
20241107,163500,123500820,9760,9760,9760,9760,0
|
|
20241107,163400,123500820,9760,9760,9760,9760,0
|
|
20241107,163300,123500820,9760,9760,9760,9760,0
|
|
20241107,163200,123500820,9760,9760,9760,9760,0
|
|
20241107,163100,123500820,9760,9760,9760,9760,0
|
|
20241107,163000,123500820,9760,9760,9760,9760,0
|
|
20241107,162900,123500820,9760,9760,9760,9760,0
|
|
20241107,162800,123500820,9760,9760,9760,9760,0
|
|
20241107,162700,123500820,9760,9760,9760,9760,0
|
|
20241107,162600,123500820,9760,9760,9760,9760,0
|
|
20241107,162500,123500820,9760,9760,9760,9760,0
|
|
20241107,162400,123500820,9760,9760,9760,9760,0
|
|
20241107,162300,123500820,9760,9760,9760,9760,0
|
|
20241107,162200,123500820,9760,9760,9760,9760,0
|
|
20241107,162100,123500820,9760,9760,9760,9760,0
|
|
20241107,162000,123500820,9760,9760,9760,9760,0
|
|
20241107,161900,123500820,9760,9760,9760,9760,0
|
|
20241107,161800,123500820,9760,9760,9760,9760,0
|
|
20241107,161700,123500820,9760,9760,9760,9760,0
|
|
20241107,161600,123500820,9760,9760,9760,9760,90
|
|
20241107,161500,123500820,9760,9760,9760,9760,0
|
|
20241107,161400,123500820,9760,9760,9760,9760,0
|
|
20241107,161300,123500820,9760,9760,9760,9760,0
|
|
20241107,161200,123500820,9760,9760,9760,9760,0
|
|
20241107,161100,123500820,9760,9760,9760,9760,0
|
|
20241107,161000,123500820,9760,9760,9760,9760,0
|
|
20241107,160900,123500820,9760,9760,9760,9760,0
|
|
20241107,160800,123500820,9760,9760,9760,9760,0
|
|
20241107,160700,123500820,9760,9760,9760,9760,0
|
|
20241107,160600,123500820,9760,9760,9760,9760,0
|
|
20241107,160500,123500820,9760,9760,9760,9760,0
|
|
20241107,160400,123500820,9760,9760,9760,9760,0
|
|
20241107,160300,123500820,9760,9760,9760,9760,0
|
|
20241107,160200,123500820,9760,9760,9760,9760,0
|
|
20241107,160100,123500820,9760,9760,9760,9760,0
|
|
20241107,160000,123500820,9760,9760,9760,9760,0
|
|
20241107,155900,123500820,9760,9760,9760,9760,0
|
|
20241107,155800,123500820,9760,9760,9760,9760,0
|
|
20241107,155700,123500820,9760,9760,9760,9760,0
|
|
20241107,155600,123500820,9760,9760,9760,9760,0
|
|
20241107,155500,123500820,9760,9760,9760,9760,0
|
|
20241107,155400,123500820,9760,9760,9760,9760,0
|
|
20241107,155300,123500820,9760,9760,9760,9760,0
|
|
20241107,155200,123500820,9760,9760,9760,9760,0
|
|
20241107,155100,123500820,9760,9760,9760,9760,0
|
|
20241107,155000,123500820,9760,9760,9760,9760,0
|
|
20241107,154900,123500820,9760,9760,9760,9760,0
|
|
20241107,154800,123500820,9760,9760,9760,9760,0
|
|
20241107,154700,123500820,9760,9760,9760,9760,0
|
|
20241107,154600,123500820,9760,9760,9760,9760,90
|
|
20241107,154500,123500820,9760,9760,9760,9760,0
|
|
20241107,154400,123500820,9760,9760,9760,9760,0
|
|
20241107,154300,123500820,9760,9760,9760,9760,0
|
|
20241107,154200,123500820,9760,9760,9760,9760,0
|
|
20241107,154100,123500820,9760,9760,9760,9760,0
|
|
20241107,154000,123500820,9760,9760,9760,9760,0
|
|
20241107,153900,123500820,9760,9760,9760,9760,0
|
|
20241107,153800,123500820,9760,9760,9760,9760,0
|
|
20241107,153700,123500820,9760,9760,9760,9760,0
|
|
20241107,153600,123500820,9760,9760,9760,9760,0
|
|
20241107,153500,123500820,9760,9760,9760,9760,0
|
|
20241107,153400,123500820,9760,9760,9760,9760,0
|
|
20241107,153300,123500820,9760,9760,9760,9760,0
|
|
20241107,153200,123500820,9760,9760,9760,9760,0
|
|
20241107,153100,123500820,9760,9760,9760,9760,0
|
|
20241107,153000,123500820,9760,9760,9760,9760,90
|
|
20241107,152900,122622420,9720,9720,9720,9720,0
|
|
20241107,152800,122622420,9720,9720,9720,9720,0
|
|
20241107,152700,122622420,9720,9720,9720,9720,0
|
|
20241107,152600,122622420,9720,9720,9720,9720,0
|
|
20241107,152500,122622420,9720,9720,9720,9720,0
|
|
20241107,152400,122622420,9720,9720,9720,9720,0
|
|
20241107,152300,122622420,9720,9720,9720,9720,0
|
|
20241107,152200,122622420,9720,9720,9720,9720,0
|
|
20241107,152100,122622420,9720,9720,9720,9720,0
|
|
20241107,152000,122622420,9720,9720,9720,9720,0
|
|
20241107,151900,122622420,9720,9680,9720,9680,11
|
|
20241107,151800,122515900,9640,9620,9680,9620,266
|
|
20241107,151700,119951360,9620,9630,9640,9620,238
|
|
20241107,151600,117660670,9730,9730,9730,9730,0
|
|
20241107,151500,117660670,9730,9740,9740,9630,21
|
|
20241107,151400,117458220,9640,9640,9640,9640,0
|
|
20241107,151300,117458220,9640,9640,9640,9640,15
|
|
20241107,151200,117313620,9760,9730,9760,9620,6
|
|
20241107,151100,117255260,9730,9730,9730,9730,0
|
|
20241107,151000,117255260,9730,9650,9730,9620,890
|
|
20241107,150900,108674000,9640,9640,9640,9640,1
|
|
20241107,150800,108664360,9660,9660,9660,9660,0
|
|
20241107,150700,108664360,9660,9660,9660,9660,11
|
|
20241107,150600,108558100,9680,9680,9680,9680,19
|
|
20241107,150500,108374180,9660,9660,9660,9660,1
|
|
20241107,150400,108364520,9660,9670,9670,9660,53
|
|
20241107,150300,107852450,9680,9680,9680,9680,10
|
|
20241107,150200,107755650,9680,9680,9680,9680,1
|
|
20241107,150100,107745970,9680,9680,9690,9680,460
|
|
20241107,150000,103288820,9680,9680,9680,9680,3
|
|
20241107,145900,103259780,9680,9680,9680,9680,12
|
|
20241107,145800,103143620,9690,9680,9690,9680,17
|
|
20241107,145700,102979000,9680,9680,9680,9680,14
|
|
20241107,145600,102843480,9680,9680,9680,9680,0
|
|
20241107,145500,102843480,9680,9680,9680,9680,0
|
|
20241107,145400,102843480,9680,9680,9680,9680,0
|
|
20241107,145300,102843480,9680,9680,9680,9680,0
|
|
20241107,145200,102843480,9680,9680,9680,9680,0
|
|
20241107,145100,102843480,9680,9680,9680,9680,0
|
|
20241107,145000,102843480,9680,9730,9730,9680,140
|
|
20241107,144900,101484660,9730,9730,9730,9730,0
|
|
20241107,144800,101484660,9730,9730,9730,9730,0
|
|
20241107,144700,101484660,9730,9730,9730,9730,1
|
|
20241107,144600,101474930,9730,9730,9730,9730,35
|
|
20241107,144500,101134380,9730,9730,9730,9730,0
|
|
20241107,144400,101134380,9730,9730,9730,9730,29
|
|
20241107,144300,100852210,9730,9730,9730,9730,0
|
|
20241107,144200,100852210,9730,9730,9730,9730,0
|
|
20241107,144100,100852210,9730,9730,9730,9730,2
|
|
20241107,144000,100832750,9730,9730,9730,9730,0
|
|
20241107,143900,100832750,9730,9730,9730,9730,0
|
|
20241107,143800,100832750,9730,9730,9730,9730,0
|
|
20241107,143700,100832750,9730,9730,9730,9730,0
|
|
20241107,143600,100832750,9730,9730,9730,9730,0
|
|
20241107,143500,100832750,9730,9730,9730,9730,0
|
|
20241107,143400,100832750,9730,9730,9730,9730,0
|
|
20241107,143300,100832750,9730,9730,9730,9730,0
|
|
20241107,143200,100832750,9730,9730,9730,9730,0
|
|
20241107,143100,100832750,9730,9730,9730,9730,1
|
|
20241107,143000,100823020,9730,9730,9730,9730,20
|
|
20241107,142900,100628420,9720,9720,9720,9710,16
|
|
20241107,142800,100472940,9700,9720,9720,9700,442
|
|
20241107,142700,96185380,9730,9730,9730,9730,0
|
|
20241107,142600,96185380,9730,9730,9730,9730,1
|
|
20241107,142500,96175650,9760,9700,9760,9690,117
|
|
20241107,142400,95041670,9710,9710,9710,9710,0
|
|
20241107,142300,95041670,9710,9710,9710,9710,0
|
|
20241107,142200,95041670,9710,9710,9710,9710,0
|
|
20241107,142100,95041670,9710,9710,9710,9710,10
|
|
20241107,142000,94944570,9710,9710,9710,9710,0
|
|
20241107,141900,94944570,9710,9710,9710,9710,0
|
|
20241107,141800,94944570,9710,9710,9710,9710,0
|
|
20241107,141700,94944570,9710,9710,9710,9710,0
|
|
20241107,141600,94944570,9710,9710,9710,9710,1
|
|
20241107,141500,94934860,9710,9710,9710,9710,2
|
|
20241107,141400,94915440,9710,9710,9710,9710,0
|
|
20241107,141300,94915440,9710,9710,9710,9710,0
|
|
20241107,141200,94915440,9710,9710,9710,9710,0
|
|
20241107,141100,94915440,9710,9710,9710,9710,0
|
|
20241107,141000,94915440,9710,9710,9710,9710,0
|
|
20241107,140900,94915440,9710,9710,9710,9710,2
|
|
20241107,140800,94896020,9710,9710,9710,9710,0
|
|
20241107,140700,94896020,9710,9750,9750,9710,522
|
|
20241107,140600,89822260,9750,9750,9750,9750,0
|
|
20241107,140500,89822260,9750,9750,9750,9750,0
|
|
20241107,140400,89822260,9750,9750,9750,9750,0
|
|
20241107,140300,89822260,9750,9750,9750,9750,0
|
|
20241107,140200,89822260,9750,9750,9750,9750,0
|
|
20241107,140100,89822260,9750,9750,9750,9750,0
|
|
20241107,140000,89822260,9750,9750,9750,9750,0
|
|
20241107,135900,89822260,9750,9750,9750,9750,0
|
|
20241107,135800,89822260,9750,9750,9750,9750,1
|
|
20241107,135700,89812510,9750,9750,9750,9750,0
|
|
20241107,135600,89812510,9750,9750,9750,9750,2
|
|
20241107,135500,89793010,9760,9760,9760,9760,0
|
|
20241107,135400,89793010,9760,9760,9760,9760,0
|
|
20241107,135300,89793010,9760,9760,9760,9760,24
|
|
20241107,135200,89558770,9770,9770,9770,9770,0
|
|
20241107,135100,89558770,9770,9770,9770,9770,0
|
|
20241107,135000,89558770,9770,9770,9770,9770,0
|
|
20241107,134900,89558770,9770,9770,9770,9770,0
|
|
20241107,134800,89558770,9770,9770,9770,9770,0
|
|
20241107,134700,89558770,9770,9770,9770,9770,0
|
|
20241107,134600,89558770,9770,9770,9770,9770,0
|
|
20241107,134500,89558770,9770,9770,9770,9770,0
|
|
20241107,134400,89558770,9770,9770,9770,9770,1
|
|
20241107,134300,89549000,9770,9770,9770,9770,1
|
|
20241107,134200,89539230,9770,9770,9770,9770,0
|
|
20241107,134100,89539230,9770,9770,9770,9770,0
|
|
20241107,134000,89539230,9770,9770,9770,9770,0
|
|
20241107,133900,89539230,9770,9770,9770,9770,1
|
|
20241107,133800,89529460,9770,9770,9770,9770,0
|
|
20241107,133700,89529460,9770,9770,9770,9770,1
|
|
20241107,133600,89519690,9770,9770,9770,9770,0
|
|
20241107,133500,89519690,9770,9770,9770,9770,0
|
|
20241107,133400,89519690,9770,9770,9770,9770,0
|
|
20241107,133300,89519690,9770,9770,9770,9770,0
|
|
20241107,133200,89519690,9770,9770,9770,9770,0
|
|
20241107,133100,89519690,9770,9770,9770,9770,1
|
|
20241107,133000,89509920,9770,9770,9770,9770,0
|
|
20241107,132900,89509920,9770,9770,9770,9770,0
|
|
20241107,132800,89509920,9770,9770,9770,9770,0
|
|
20241107,132700,89509920,9770,9770,9770,9770,0
|
|
20241107,132600,89509920,9770,9770,9770,9770,0
|
|
20241107,132500,89509920,9770,9770,9770,9770,0
|
|
20241107,132400,89509920,9770,9770,9770,9770,0
|
|
20241107,132300,89509920,9770,9770,9770,9770,1
|
|
20241107,132200,89500150,9770,9770,9770,9770,1
|
|
20241107,132100,89490380,9760,9760,9760,9760,0
|
|
20241107,132000,89490380,9760,9760,9760,9760,0
|
|
20241107,131900,89490380,9760,9760,9760,9760,0
|
|
20241107,131800,89490380,9760,9760,9760,9760,0
|
|
20241107,131700,89490380,9760,9760,9760,9760,0
|
|
20241107,131600,89490380,9760,9760,9760,9760,0
|
|
20241107,131500,89490380,9760,9760,9760,9760,0
|
|
20241107,131400,89490380,9760,9760,9760,9760,0
|
|
20241107,131300,89490380,9760,9760,9760,9760,0
|
|
20241107,131200,89490380,9760,9760,9760,9760,1
|
|
20241107,131100,89480620,9760,9760,9760,9760,0
|
|
20241107,131000,89480620,9760,9760,9760,9760,0
|
|
20241107,130900,89480620,9760,9760,9760,9760,0
|
|
20241107,130800,89480620,9760,9760,9760,9760,1
|
|
20241107,130700,89470860,9770,9770,9770,9770,1
|
|
20241107,130600,89461090,9770,9770,9770,9770,0
|
|
20241107,130500,89461090,9770,9770,9770,9770,1
|
|
20241107,130400,89451320,9770,9770,9770,9770,0
|
|
20241107,130300,89451320,9770,9770,9770,9770,0
|
|
20241107,130200,89451320,9770,9770,9770,9770,10
|
|
20241107,130100,89353620,9770,9770,9770,9770,0
|
|
20241107,130000,89353620,9770,9770,9770,9770,0
|
|
20241107,125900,89353620,9770,9770,9770,9770,0
|
|
20241107,125800,89353620,9770,9770,9770,9770,1
|
|
20241107,125700,89343850,9770,9770,9770,9770,0
|
|
20241107,125600,89343850,9770,9770,9770,9770,0
|
|
20241107,125500,89343850,9770,9770,9770,9770,1
|
|
20241107,125400,89334080,9760,9760,9760,9760,3
|
|
20241107,125300,89304800,9760,9760,9760,9760,0
|
|
20241107,125200,89304800,9760,9760,9760,9760,0
|
|
20241107,125100,89304800,9760,9750,9760,9750,4
|
|
20241107,125000,89265790,9770,9770,9770,9770,0
|
|
20241107,124900,89265790,9770,9770,9770,9770,1
|
|
20241107,124800,89256020,9760,9760,9760,9760,0
|
|
20241107,124700,89256020,9760,9760,9760,9760,3
|
|
20241107,124600,89226740,9770,9770,9770,9770,0
|
|
20241107,124500,89226740,9770,9770,9770,9770,1
|
|
20241107,124400,89216970,9770,9770,9770,9770,0
|
|
20241107,124300,89216970,9770,9770,9770,9770,0
|
|
20241107,124200,89216970,9770,9770,9770,9770,0
|
|
20241107,124100,89216970,9770,9770,9770,9770,0
|
|
20241107,124000,89216970,9770,9770,9770,9770,0
|
|
20241107,123900,89216970,9770,9770,9770,9770,0
|
|
20241107,123800,89216970,9770,9770,9770,9770,0
|
|
20241107,123700,89216970,9770,9770,9770,9770,0
|
|
20241107,123600,89216970,9770,9770,9770,9770,0
|
|
20241107,123500,89216970,9770,9760,9770,9760,2
|
|
20241107,123400,89197440,9760,9750,9760,9750,92
|
|
20241107,123300,88300430,9750,9750,9750,9750,2
|
|
20241107,123200,88280930,9750,9750,9750,9750,0
|
|
20241107,123100,88280930,9750,9750,9750,9750,1
|
|
20241107,123000,88271180,9750,9750,9750,9750,0
|
|
20241107,122900,88271180,9750,9750,9750,9750,0
|
|
20241107,122800,88271180,9750,9750,9750,9750,0
|
|
20241107,122700,88271180,9750,9750,9750,9750,0
|
|
20241107,122600,88271180,9750,9750,9750,9750,0
|
|
20241107,122500,88271180,9750,9750,9750,9750,0
|
|
20241107,122400,88271180,9750,9750,9750,9750,1
|
|
20241107,122300,88261430,9750,9750,9750,9750,0
|
|
20241107,122200,88261430,9750,9750,9750,9750,1
|
|
20241107,122100,88251680,9740,9740,9740,9740,0
|
|
20241107,122000,88251680,9740,9740,9740,9740,26
|
|
20241107,121900,87998440,9740,9740,9740,9740,1
|
|
20241107,121800,87988700,9740,9740,9740,9740,0
|
|
20241107,121700,87988700,9740,9740,9740,9740,1
|
|
20241107,121600,87978960,9730,9730,9730,9730,0
|
|
20241107,121500,87978960,9730,9730,9730,9730,0
|
|
20241107,121400,87978960,9730,9730,9730,9730,0
|
|
20241107,121300,87978960,9730,9730,9730,9730,1
|
|
20241107,121200,87969230,9710,9710,9710,9710,434
|
|
20241107,121100,83755090,9700,9700,9700,9700,0
|
|
20241107,121000,83755090,9700,9700,9700,9700,0
|
|
20241107,120900,83755090,9700,9700,9700,9700,0
|
|
20241107,120800,83755090,9700,9700,9700,9700,0
|
|
20241107,120700,83755090,9700,9700,9700,9700,0
|
|
20241107,120600,83755090,9700,9700,9700,9700,0
|
|
20241107,120500,83755090,9700,9700,9700,9700,0
|
|
20241107,120400,83755090,9700,9700,9700,9700,0
|
|
20241107,120300,83755090,9700,9700,9700,9700,1
|
|
20241107,120200,83745390,9700,9700,9700,9700,0
|
|
20241107,120100,83745390,9700,9700,9700,9700,1
|
|
20241107,120000,83735690,9690,9700,9700,9690,461
|
|
20241107,115900,79264000,9740,9740,9740,9740,1
|
|
20241107,115800,79254260,9740,9740,9740,9740,0
|
|
20241107,115700,79254260,9740,9740,9740,9740,0
|
|
20241107,115600,79254260,9740,9740,9740,9740,0
|
|
20241107,115500,79254260,9740,9740,9740,9740,1
|
|
20241107,115400,79244520,9730,9730,9730,9730,0
|
|
20241107,115300,79244520,9730,9730,9730,9730,0
|
|
20241107,115200,79244520,9730,9730,9730,9730,0
|
|
20241107,115100,79244520,9730,9710,9730,9710,30
|
|
20241107,115000,78952950,9710,9710,9710,9710,0
|
|
20241107,114900,78952950,9710,9700,9710,9700,10
|
|
20241107,114800,78855940,9700,9700,9700,9700,4
|
|
20241107,114700,78817140,9700,9700,9700,9700,1
|
|
20241107,114600,78807440,9700,9700,9700,9700,0
|
|
20241107,114500,78807440,9700,9700,9700,9700,2
|
|
20241107,114400,78788040,9670,9670,9670,9670,0
|
|
20241107,114300,78788040,9670,9670,9670,9670,0
|
|
20241107,114200,78788040,9670,9670,9670,9670,151
|
|
20241107,114100,77327870,9660,9660,9660,9660,0
|
|
20241107,114000,77327870,9660,9660,9660,9660,0
|
|
20241107,113900,77327870,9660,9660,9660,9660,0
|
|
20241107,113800,77327870,9660,9660,9660,9660,0
|
|
20241107,113700,77327870,9660,9660,9660,9660,0
|
|
20241107,113600,77327870,9660,9660,9660,9660,0
|
|
20241107,113500,77327870,9660,9660,9660,9660,1
|
|
20241107,113400,77318210,9670,9670,9670,9670,0
|
|
20241107,113300,77318210,9670,9670,9670,9670,1
|
|
20241107,113200,77308540,9670,9670,9670,9670,0
|
|
20241107,113100,77308540,9670,9670,9670,9670,1
|
|
20241107,113000,77298870,9670,9670,9670,9670,0
|
|
20241107,112900,77298870,9670,9670,9670,9670,3
|
|
20241107,112800,77269860,9670,9670,9670,9670,1
|
|
20241107,112700,77260190,9670,9670,9670,9670,1
|
|
20241107,112600,77250520,9670,9670,9670,9670,0
|
|
20241107,112500,77250520,9670,9670,9670,9670,0
|
|
20241107,112400,77250520,9670,9670,9670,9670,0
|
|
20241107,112300,77250520,9670,9670,9670,9670,0
|
|
20241107,112200,77250520,9670,9670,9670,9670,0
|
|
20241107,112100,77250520,9670,9670,9670,9670,0
|
|
20241107,112000,77250520,9670,9670,9670,9670,0
|
|
20241107,111900,77250520,9670,9670,9670,9670,0
|
|
20241107,111800,77250520,9670,9670,9670,9670,0
|
|
20241107,111700,77250520,9670,9670,9670,9670,1
|
|
20241107,111600,77240850,9670,9670,9670,9670,0
|
|
20241107,111500,77240850,9670,9670,9670,9670,1
|
|
20241107,111400,77231180,9670,9670,9670,9670,0
|
|
20241107,111300,77231180,9670,9670,9670,9670,1
|
|
20241107,111200,77221510,9670,9670,9670,9670,1
|
|
20241107,111100,77211840,9670,9670,9670,9670,0
|
|
20241107,111000,77211840,9670,9670,9670,9670,3
|
|
20241107,110900,77182830,9660,9660,9660,9660,0
|
|
20241107,110800,77182830,9660,9660,9660,9660,0
|
|
20241107,110700,77182830,9660,9660,9660,9660,0
|
|
20241107,110600,77182830,9660,9660,9660,9660,0
|
|
20241107,110500,77182830,9660,9660,9660,9660,0
|
|
20241107,110400,77182830,9660,9660,9660,9660,0
|
|
20241107,110300,77182830,9660,9660,9660,9660,3
|
|
20241107,110200,77153850,9650,9650,9650,9650,0
|
|
20241107,110100,77153850,9650,9630,9670,9630,21
|
|
20241107,110000,76951020,9620,9620,9620,9620,2
|
|
20241107,105900,76931780,9620,9620,9620,9620,1
|
|
20241107,105800,76922160,9610,9610,9610,9610,0
|
|
20241107,105700,76922160,9610,9610,9610,9610,0
|
|
20241107,105600,76922160,9610,9610,9610,9610,6
|
|
20241107,105500,76864500,9600,9600,9600,9600,98
|
|
20241107,105400,75923700,9600,9600,9600,9600,1
|
|
20241107,105300,75914100,9600,9600,9600,9600,0
|
|
20241107,105200,75914100,9600,9600,9600,9600,0
|
|
20241107,105100,75914100,9600,9600,9600,9600,0
|
|
20241107,105000,75914100,9600,9600,9600,9600,1
|
|
20241107,104900,75904500,9590,9590,9590,9590,1
|
|
20241107,104800,75894910,9590,9590,9590,9590,0
|
|
20241107,104700,75894910,9590,9590,9590,9590,1
|
|
20241107,104600,75885320,9590,9590,9590,9590,2
|
|
20241107,104500,75866140,9590,9590,9590,9590,3
|
|
20241107,104400,75837370,9590,9590,9590,9590,0
|
|
20241107,104300,75837370,9590,9590,9590,9590,0
|
|
20241107,104200,75837370,9590,9590,9590,9590,0
|
|
20241107,104100,75837370,9590,9590,9590,9590,2
|
|
20241107,104000,75818190,9580,9580,9580,9580,0
|
|
20241107,103900,75818190,9580,9580,9580,9580,0
|
|
20241107,103800,75818190,9580,9580,9580,9580,0
|
|
20241107,103700,75818190,9580,9580,9580,9580,0
|
|
20241107,103600,75818190,9580,9580,9580,9580,1
|
|
20241107,103500,75808610,9580,9580,9580,9580,0
|
|
20241107,103400,75808610,9580,9580,9580,9580,39
|
|
20241107,103300,75434990,9580,9580,9580,9580,0
|
|
20241107,103200,75434990,9580,9580,9580,9580,0
|
|
20241107,103100,75434990,9580,9580,9580,9580,0
|
|
20241107,103000,75434990,9580,9580,9580,9580,0
|
|
20241107,102900,75434990,9580,9580,9580,9580,2
|
|
20241107,102800,75415830,9570,9570,9570,9570,1
|
|
20241107,102700,75406260,9570,9570,9570,9570,1
|
|
20241107,102600,75396690,9570,9570,9570,9570,1
|
|
20241107,102500,75387120,9570,9570,9570,9570,1
|
|
20241107,102400,75377550,9560,9560,9560,9560,0
|
|
20241107,102300,75377550,9560,9560,9560,9560,0
|
|
20241107,102200,75377550,9560,9570,9570,9560,2
|
|
20241107,102100,75358420,9560,9560,9560,9560,1
|
|
20241107,102000,75348860,9560,9580,9580,9550,501
|
|
20241107,101900,70560180,9590,9590,9590,9590,0
|
|
20241107,101800,70560180,9590,9590,9590,9590,0
|
|
20241107,101700,70560180,9590,9590,9590,9590,233
|
|
20241107,101600,68325710,9590,9590,9590,9590,9
|
|
20241107,101500,68239400,9590,9590,9590,9590,0
|
|
20241107,101400,68239400,9590,9590,9590,9590,1
|
|
20241107,101300,68229810,9590,9590,9590,9590,1
|
|
20241107,101200,68220220,9590,9590,9590,9590,1
|
|
20241107,101100,68210630,9590,9590,9590,9590,413
|
|
20241107,101000,64249960,9590,9590,9590,9590,0
|
|
20241107,100900,64249960,9590,9590,9590,9590,0
|
|
20241107,100800,64249960,9590,9590,9590,9590,2
|
|
20241107,100700,64230780,9590,9590,9590,9590,0
|
|
20241107,100600,64230780,9590,9590,9590,9590,0
|
|
20241107,100500,64230780,9590,9590,9590,9590,1
|
|
20241107,100400,64221190,9590,9590,9590,9590,0
|
|
20241107,100300,64221190,9590,9590,9590,9590,0
|
|
20241107,100200,64221190,9590,9590,9590,9590,4
|
|
20241107,100100,64182830,9580,9580,9580,9580,0
|
|
20241107,100000,64182830,9580,9580,9580,9580,0
|
|
20241107,095900,64182830,9580,9580,9580,9580,0
|
|
20241107,095800,64182830,9580,9580,9580,9580,0
|
|
20241107,095700,64182830,9580,9580,9580,9580,1
|
|
20241107,095600,64173250,9590,9590,9590,9590,2
|
|
20241107,095500,64154070,9590,9590,9590,9590,30
|
|
20241107,095400,63866370,9580,9580,9580,9580,1
|
|
20241107,095300,63856790,9590,9590,9590,9590,0
|
|
20241107,095200,63856790,9590,9590,9590,9590,1
|
|
20241107,095100,63847200,9590,9590,9590,9590,0
|
|
20241107,095000,63847200,9590,9590,9590,9590,14
|
|
20241107,094900,63712940,9600,9600,9600,9600,2
|
|
20241107,094800,63693740,9600,9600,9600,9600,0
|
|
20241107,094700,63693740,9600,9600,9600,9600,0
|
|
20241107,094600,63693740,9600,9600,9600,9600,0
|
|
20241107,094500,63693740,9600,9600,9600,9600,0
|
|
20241107,094400,63693740,9600,9600,9600,9600,2
|
|
20241107,094300,63674540,9600,9600,9600,9600,0
|
|
20241107,094200,63674540,9600,9600,9600,9600,3
|
|
20241107,094100,63645740,9600,9580,9600,9580,62
|
|
20241107,094000,63050740,9600,9570,9600,9570,53
|
|
20241107,093900,62543490,9570,9580,9580,9570,49
|
|
20241107,093800,62074120,9580,9580,9580,9580,7
|
|
20241107,093700,62007060,9580,9590,9590,9580,20
|
|
20241107,093600,61815360,9580,9580,9580,9580,50
|
|
20241107,093500,61336360,9570,9560,9570,9560,10
|
|
20241107,093400,61240710,9570,9570,9570,9570,10
|
|
20241107,093300,61145010,9570,9560,9570,9560,15
|
|
20241107,093200,61001560,9560,9580,9580,9560,11
|
|
20241107,093100,60896280,9560,9550,9560,9550,310
|
|
20241107,093000,57932800,9550,9550,9550,9550,10
|
|
20241107,092900,57837300,9550,9570,9570,9550,921
|
|
20241107,092800,49036510,9570,9570,9570,9570,10
|
|
20241107,092700,48940810,9570,9570,9570,9570,11
|
|
20241107,092600,48835540,9580,9560,9580,9560,30
|
|
20241107,092500,48548360,9560,9560,9560,9560,10
|
|
20241107,092400,48452760,9570,9570,9570,9560,14
|
|
20241107,092300,48318890,9580,9580,9580,9580,3
|
|
20241107,092200,48290150,9580,9560,9580,9550,980
|
|
20241107,092100,38907220,9560,9550,9560,9550,13
|
|
20241107,092000,38782990,9550,9540,9550,9530,1239
|
|
20241107,091900,26957370,9540,9540,9540,9530,23
|
|
20241107,091800,26737960,9530,9550,9560,9530,108
|
|
20241107,091700,25706970,9550,9560,9560,9550,12
|
|
20241107,091600,25592350,9560,9570,9570,9550,30
|
|
20241107,091500,25305640,9560,9560,9560,9560,15
|
|
20241107,091400,25162240,9560,9590,9590,9560,27
|
|
20241107,091300,24903900,9590,9580,9590,9580,532
|
|
20241107,091200,19806340,9590,9600,9600,9590,25
|
|
20241107,091100,19566360,9600,9620,9620,9600,427
|
|
20241107,091000,15458640,9620,9610,9620,9610,13
|
|
20241107,090900,15333610,9610,9600,9620,9600,85
|
|
20241107,090800,14516900,9610,9610,9690,9530,897
|
|
20241107,090700,5909890,9620,9610,9620,9610,94
|
|
20241107,090600,5006530,9610,9640,9640,9610,25
|
|
20241107,090500,4765940,9650,9650,9650,9650,51
|
|
20241107,090400,4273790,9650,9700,9700,9650,153
|
|
20241107,090300,2790780,9710,9730,9730,9710,265
|
|
20241107,090200,214060,9730,9730,9730,9730,0
|
|
20241107,090100,214060,9730,9730,9730,9730,20
|
|
20241107,090000,19460,9730,9730,9730,9730,2
|