620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,191700,155266840,9610,9610,9610,9610,720
|
|
20241108,191600,155266840,9610,9610,9610,9610,0
|
|
20241108,191500,155266840,9610,9610,9610,9610,0
|
|
20241108,191400,155266840,9610,9610,9610,9610,0
|
|
20241108,191300,155266840,9610,9610,9610,9610,0
|
|
20241108,191200,155266840,9610,9610,9610,9610,0
|
|
20241108,191100,155266840,9610,9610,9610,9610,0
|
|
20241108,191000,155266840,9610,9610,9610,9610,0
|
|
20241108,190900,155266840,9610,9610,9610,9610,0
|
|
20241108,190800,155266840,9610,9610,9610,9610,0
|
|
20241108,190700,155266840,9610,9610,9610,9610,0
|
|
20241108,190600,155266840,9610,9610,9610,9610,0
|
|
20241108,190500,155266840,9610,9610,9610,9610,0
|
|
20241108,190400,155266840,9610,9610,9610,9610,0
|
|
20241108,190300,155266840,9610,9610,9610,9610,0
|
|
20241108,190200,155266840,9610,9610,9610,9610,0
|
|
20241108,190100,155266840,9610,9610,9610,9610,0
|
|
20241108,190000,155266840,9610,9610,9610,9610,0
|
|
20241108,185900,155266840,9610,9610,9610,9610,0
|
|
20241108,185800,155266840,9610,9610,9610,9610,0
|
|
20241108,185700,155266840,9610,9610,9610,9610,0
|
|
20241108,185600,155266840,9610,9610,9610,9610,0
|
|
20241108,185500,155266840,9610,9610,9610,9610,0
|
|
20241108,185400,155266840,9610,9610,9610,9610,0
|
|
20241108,185300,155266840,9610,9610,9610,9610,0
|
|
20241108,185200,155266840,9610,9610,9610,9610,0
|
|
20241108,185100,155266840,9610,9610,9610,9610,0
|
|
20241108,185000,155266840,9610,9610,9610,9610,0
|
|
20241108,184900,155266840,9610,9610,9610,9610,0
|
|
20241108,184800,155266840,9610,9610,9610,9610,0
|
|
20241108,184700,155266840,9610,9610,9610,9610,720
|
|
20241108,184600,155266840,9610,9610,9610,9610,0
|
|
20241108,184500,155266840,9610,9610,9610,9610,0
|
|
20241108,184400,155266840,9610,9610,9610,9610,0
|
|
20241108,184300,155266840,9610,9610,9610,9610,0
|
|
20241108,184200,155266840,9610,9610,9610,9610,0
|
|
20241108,184100,155266840,9610,9610,9610,9610,0
|
|
20241108,184000,155266840,9610,9610,9610,9610,0
|
|
20241108,183900,155266840,9610,9610,9610,9610,0
|
|
20241108,183800,155266840,9610,9610,9610,9610,0
|
|
20241108,183700,155266840,9610,9610,9610,9610,0
|
|
20241108,183600,155266840,9610,9610,9610,9610,0
|
|
20241108,183500,155266840,9610,9610,9610,9610,0
|
|
20241108,183400,155266840,9610,9610,9610,9610,0
|
|
20241108,183300,155266840,9610,9610,9610,9610,0
|
|
20241108,183200,155266840,9610,9610,9610,9610,0
|
|
20241108,183100,155266840,9610,9610,9610,9610,0
|
|
20241108,183000,155266840,9610,9610,9610,9610,0
|
|
20241108,182900,155266840,9610,9610,9610,9610,0
|
|
20241108,182800,155266840,9610,9610,9610,9610,0
|
|
20241108,182700,155266840,9610,9610,9610,9610,0
|
|
20241108,182600,155266840,9610,9610,9610,9610,0
|
|
20241108,182500,155266840,9610,9610,9610,9610,0
|
|
20241108,182400,155266840,9610,9610,9610,9610,0
|
|
20241108,182300,155266840,9610,9610,9610,9610,0
|
|
20241108,182200,155266840,9610,9610,9610,9610,0
|
|
20241108,182100,155266840,9610,9610,9610,9610,0
|
|
20241108,182000,155266840,9610,9610,9610,9610,0
|
|
20241108,181900,155266840,9610,9610,9610,9610,0
|
|
20241108,181800,155266840,9610,9610,9610,9610,0
|
|
20241108,181700,155266840,9610,9610,9610,9610,720
|
|
20241108,181600,155266840,9610,9610,9610,9610,0
|
|
20241108,181500,155266840,9610,9610,9610,9610,0
|
|
20241108,181400,155266840,9610,9610,9610,9610,0
|
|
20241108,181300,155266840,9610,9610,9610,9610,0
|
|
20241108,181200,155266840,9610,9610,9610,9610,0
|
|
20241108,181100,155266840,9610,9610,9610,9610,0
|
|
20241108,181000,155266840,9610,9610,9610,9610,0
|
|
20241108,180900,155266840,9610,9610,9610,9610,0
|
|
20241108,180800,155266840,9610,9610,9610,9610,0
|
|
20241108,180700,155266840,9610,9610,9610,9610,0
|
|
20241108,180600,155266840,9610,9610,9610,9610,0
|
|
20241108,180500,155266840,9610,9610,9610,9610,0
|
|
20241108,180400,155266840,9610,9610,9610,9610,0
|
|
20241108,180300,155266840,9610,9610,9610,9610,0
|
|
20241108,180200,155266840,9610,9610,9610,9610,0
|
|
20241108,180100,155266840,9610,9610,9610,9610,0
|
|
20241108,180000,155266840,9610,9610,9610,9610,0
|
|
20241108,175900,155266840,9610,9610,9610,9610,0
|
|
20241108,175800,155266840,9610,9610,9610,9610,0
|
|
20241108,175700,155266840,9610,9610,9610,9610,0
|
|
20241108,175600,155266840,9610,9610,9610,9610,0
|
|
20241108,175500,155266840,9610,9610,9610,9610,0
|
|
20241108,175400,155266840,9610,9610,9610,9610,0
|
|
20241108,175300,155266840,9610,9610,9610,9610,0
|
|
20241108,175200,155266840,9610,9610,9610,9610,0
|
|
20241108,175100,155266840,9610,9610,9610,9610,0
|
|
20241108,175000,155266840,9610,9610,9610,9610,0
|
|
20241108,174900,155266840,9610,9610,9610,9610,0
|
|
20241108,174800,155266840,9610,9610,9610,9610,0
|
|
20241108,174700,155266840,9610,9610,9610,9610,720
|
|
20241108,174600,155266840,9610,9610,9610,9610,0
|
|
20241108,174500,155266840,9610,9610,9610,9610,0
|
|
20241108,174400,155266840,9610,9610,9610,9610,0
|
|
20241108,174300,155266840,9610,9610,9610,9610,0
|
|
20241108,174200,155266840,9610,9610,9610,9610,0
|
|
20241108,174100,155266840,9610,9610,9610,9610,0
|
|
20241108,174000,155266840,9610,9610,9610,9610,0
|
|
20241108,173900,155266840,9610,9610,9610,9610,0
|
|
20241108,173800,155266840,9610,9610,9610,9610,0
|
|
20241108,173700,155266840,9610,9610,9610,9610,0
|
|
20241108,173600,155266840,9610,9610,9610,9610,0
|
|
20241108,173500,155266840,9610,9610,9610,9610,0
|
|
20241108,173400,155266840,9610,9610,9610,9610,0
|
|
20241108,173300,155266840,9610,9610,9610,9610,0
|
|
20241108,173200,155266840,9610,9610,9610,9610,0
|
|
20241108,173100,155266840,9610,9610,9610,9610,0
|
|
20241108,173000,155266840,9610,9610,9610,9610,0
|
|
20241108,172900,155266840,9610,9610,9610,9610,0
|
|
20241108,172800,155266840,9610,9610,9610,9610,0
|
|
20241108,172700,155266840,9610,9610,9610,9610,0
|
|
20241108,172600,155266840,9610,9610,9610,9610,0
|
|
20241108,172500,155266840,9610,9610,9610,9610,0
|
|
20241108,172400,155266840,9610,9610,9610,9610,0
|
|
20241108,172300,155266840,9610,9610,9610,9610,0
|
|
20241108,172200,155266840,9610,9610,9610,9610,0
|
|
20241108,172100,155266840,9610,9610,9610,9610,0
|
|
20241108,172000,155266840,9610,9610,9610,9610,0
|
|
20241108,171900,155266840,9610,9610,9610,9610,0
|
|
20241108,171800,155266840,9610,9610,9610,9610,0
|
|
20241108,171700,155266840,9610,9610,9610,9610,720
|
|
20241108,171600,155266840,9610,9610,9610,9610,0
|
|
20241108,171500,155266840,9610,9610,9610,9610,0
|
|
20241108,171400,155266840,9610,9610,9610,9610,0
|
|
20241108,171300,155266840,9610,9610,9610,9610,0
|
|
20241108,171200,155266840,9610,9610,9610,9610,0
|
|
20241108,171100,155266840,9610,9610,9610,9610,0
|
|
20241108,171000,155266840,9610,9610,9610,9610,0
|
|
20241108,170900,155266840,9610,9610,9610,9610,0
|
|
20241108,170800,155266840,9610,9610,9610,9610,0
|
|
20241108,170700,155266840,9610,9610,9610,9610,0
|
|
20241108,170600,155266840,9610,9610,9610,9610,0
|
|
20241108,170500,155266840,9610,9610,9610,9610,0
|
|
20241108,170400,155266840,9610,9610,9610,9610,0
|
|
20241108,170300,155266840,9610,9610,9610,9610,0
|
|
20241108,170200,155266840,9610,9610,9610,9610,0
|
|
20241108,170100,155266840,9610,9610,9610,9610,0
|
|
20241108,170000,155266840,9610,9610,9610,9610,0
|
|
20241108,165900,155266840,9610,9610,9610,9610,0
|
|
20241108,165800,155266840,9610,9610,9610,9610,0
|
|
20241108,165700,155266840,9610,9610,9610,9610,0
|
|
20241108,165600,155266840,9610,9610,9610,9610,0
|
|
20241108,165500,155266840,9610,9610,9610,9610,0
|
|
20241108,165400,155266840,9610,9610,9610,9610,0
|
|
20241108,165300,155266840,9610,9610,9610,9610,0
|
|
20241108,165200,155266840,9610,9610,9610,9610,0
|
|
20241108,165100,155266840,9610,9610,9610,9610,0
|
|
20241108,165000,155266840,9610,9610,9610,9610,0
|
|
20241108,164900,155266840,9610,9610,9610,9610,0
|
|
20241108,164800,155266840,9610,9610,9610,9610,0
|
|
20241108,164700,155266840,9610,9610,9610,9610,720
|
|
20241108,164600,155266840,9610,9610,9610,9610,0
|
|
20241108,164500,155266840,9610,9610,9610,9610,0
|
|
20241108,164400,155266840,9610,9610,9610,9610,0
|
|
20241108,164300,155266840,9610,9610,9610,9610,0
|
|
20241108,164200,155266840,9610,9610,9610,9610,0
|
|
20241108,164100,155266840,9610,9610,9610,9610,0
|
|
20241108,164000,155266840,9610,9610,9610,9610,0
|
|
20241108,163900,155266840,9610,9610,9610,9610,0
|
|
20241108,163800,155266840,9610,9610,9610,9610,0
|
|
20241108,163700,155266840,9610,9610,9610,9610,0
|
|
20241108,163600,155266840,9610,9610,9610,9610,0
|
|
20241108,163500,155266840,9610,9610,9610,9610,0
|
|
20241108,163400,155266840,9610,9610,9610,9610,0
|
|
20241108,163300,155266840,9610,9610,9610,9610,0
|
|
20241108,163200,155266840,9610,9610,9610,9610,0
|
|
20241108,163100,155266840,9610,9610,9610,9610,0
|
|
20241108,163000,155266840,9610,9610,9610,9610,0
|
|
20241108,162900,155266840,9610,9610,9610,9610,0
|
|
20241108,162800,155266840,9610,9610,9610,9610,0
|
|
20241108,162700,155266840,9610,9610,9610,9610,0
|
|
20241108,162600,155266840,9610,9610,9610,9610,0
|
|
20241108,162500,155266840,9610,9610,9610,9610,0
|
|
20241108,162400,155266840,9610,9610,9610,9610,0
|
|
20241108,162300,155266840,9610,9610,9610,9610,0
|
|
20241108,162200,155266840,9610,9610,9610,9610,0
|
|
20241108,162100,155266840,9610,9610,9610,9610,0
|
|
20241108,162000,155266840,9610,9610,9610,9610,0
|
|
20241108,161900,155266840,9610,9610,9610,9610,0
|
|
20241108,161800,155266840,9610,9610,9610,9610,0
|
|
20241108,161700,155266840,9610,9610,9610,9610,720
|
|
20241108,161600,155266840,9610,9610,9610,9610,0
|
|
20241108,161500,155266840,9610,9610,9610,9610,0
|
|
20241108,161400,155266840,9610,9610,9610,9610,0
|
|
20241108,161300,155266840,9610,9610,9610,9610,0
|
|
20241108,161200,155266840,9610,9610,9610,9610,0
|
|
20241108,161100,155266840,9610,9610,9610,9610,0
|
|
20241108,161000,155266840,9610,9610,9610,9610,0
|
|
20241108,160900,155266840,9610,9610,9610,9610,0
|
|
20241108,160800,155266840,9610,9610,9610,9610,0
|
|
20241108,160700,155266840,9610,9610,9610,9610,0
|
|
20241108,160600,155266840,9610,9610,9610,9610,0
|
|
20241108,160500,155266840,9610,9610,9610,9610,0
|
|
20241108,160400,155266840,9610,9610,9610,9610,0
|
|
20241108,160300,155266840,9610,9610,9610,9610,0
|
|
20241108,160200,155266840,9610,9610,9610,9610,0
|
|
20241108,160100,155266840,9610,9610,9610,9610,0
|
|
20241108,160000,155266840,9610,9610,9610,9610,0
|
|
20241108,155900,155266840,9610,9610,9610,9610,0
|
|
20241108,155800,155266840,9610,9610,9610,9610,0
|
|
20241108,155700,155266840,9610,9610,9610,9610,0
|
|
20241108,155600,155266840,9610,9610,9610,9610,0
|
|
20241108,155500,155266840,9610,9610,9610,9610,0
|
|
20241108,155400,155266840,9610,9610,9610,9610,0
|
|
20241108,155300,155266840,9610,9610,9610,9610,0
|
|
20241108,155200,155266840,9610,9610,9610,9610,0
|
|
20241108,155100,155266840,9610,9610,9610,9610,0
|
|
20241108,155000,155266840,9610,9610,9610,9610,0
|
|
20241108,154900,155266840,9610,9610,9610,9610,0
|
|
20241108,154800,155266840,9610,9610,9610,9610,0
|
|
20241108,154700,155266840,9610,9610,9610,9610,720
|
|
20241108,154600,155266840,9610,9610,9610,9610,0
|
|
20241108,154500,155266840,9610,9610,9610,9610,0
|
|
20241108,154400,155266840,9610,9610,9610,9610,0
|
|
20241108,154300,155266840,9610,9610,9610,9610,0
|
|
20241108,154200,155266840,9610,9610,9610,9610,0
|
|
20241108,154100,155266840,9610,9610,9610,9610,0
|
|
20241108,154000,155266840,9610,9610,9610,9610,0
|
|
20241108,153900,155266840,9610,9610,9610,9610,0
|
|
20241108,153800,155266840,9610,9610,9610,9610,0
|
|
20241108,153700,155266840,9610,9610,9610,9610,0
|
|
20241108,153600,155266840,9610,9610,9610,9610,0
|
|
20241108,153500,155266840,9610,9610,9610,9610,0
|
|
20241108,153400,155266840,9610,9610,9610,9610,0
|
|
20241108,153300,155266840,9610,9610,9610,9610,0
|
|
20241108,153200,155266840,9610,9610,9610,9610,0
|
|
20241108,153100,155266840,9610,9610,9610,9610,0
|
|
20241108,153000,155266840,9610,9610,9610,9610,720
|
|
20241108,152900,148347640,9680,9680,9680,9680,0
|
|
20241108,152800,148347640,9680,9680,9680,9680,0
|
|
20241108,152700,148347640,9680,9680,9680,9680,0
|
|
20241108,152600,148347640,9680,9680,9680,9680,0
|
|
20241108,152500,148347640,9680,9680,9680,9680,0
|
|
20241108,152400,148347640,9680,9680,9680,9680,0
|
|
20241108,152300,148347640,9680,9680,9680,9680,0
|
|
20241108,152200,148347640,9680,9680,9680,9680,0
|
|
20241108,152100,148347640,9680,9680,9680,9680,0
|
|
20241108,152000,148347640,9680,9680,9680,9680,0
|
|
20241108,151900,148347640,9680,9680,9680,9680,0
|
|
20241108,151800,148347640,9680,9680,9680,9680,0
|
|
20241108,151700,148347640,9680,9690,9690,9680,32
|
|
20241108,151600,148037870,9700,9690,9700,9690,554
|
|
20241108,151500,142669590,9690,9690,9690,9690,0
|
|
20241108,151400,142669590,9690,9690,9690,9690,0
|
|
20241108,151300,142669590,9690,9690,9690,9690,0
|
|
20241108,151200,142669590,9690,9690,9690,9690,1
|
|
20241108,151100,142659900,9690,9690,9690,9690,0
|
|
20241108,151000,142659900,9690,9690,9690,9690,0
|
|
20241108,150900,142659900,9690,9690,9690,9690,1
|
|
20241108,150800,142650210,9700,9700,9700,9700,0
|
|
20241108,150700,142650210,9700,9700,9700,9700,1
|
|
20241108,150600,142640510,9690,9690,9690,9690,0
|
|
20241108,150500,142640510,9690,9690,9690,9690,1
|
|
20241108,150400,142630820,9700,9700,9700,9700,1
|
|
20241108,150300,142621120,9710,9700,9710,9700,14
|
|
20241108,150200,142485300,9710,9710,9710,9710,0
|
|
20241108,150100,142485300,9710,9710,9710,9710,19
|
|
20241108,150000,142300810,9710,9720,9720,9710,12
|
|
20241108,145900,142184280,9720,9720,9720,9720,29
|
|
20241108,145800,141902400,9720,9720,9720,9720,0
|
|
20241108,145700,141902400,9720,9720,9720,9720,31
|
|
20241108,145600,141601080,9720,9720,9720,9720,0
|
|
20241108,145500,141601080,9720,9720,9720,9720,0
|
|
20241108,145400,141601080,9720,9720,9720,9720,21
|
|
20241108,145300,141396960,9720,9720,9720,9720,0
|
|
20241108,145200,141396960,9720,9720,9720,9710,3
|
|
20241108,145100,141367810,9720,9720,9720,9720,13
|
|
20241108,145000,141241450,9720,9720,9720,9720,23
|
|
20241108,144900,141017890,9720,9720,9720,9720,21
|
|
20241108,144800,140813770,9720,9720,9720,9720,0
|
|
20241108,144700,140813770,9720,9710,9720,9710,34
|
|
20241108,144600,140483620,9710,9710,9710,9710,0
|
|
20241108,144500,140483620,9710,9710,9710,9710,21
|
|
20241108,144400,140279710,9700,9700,9700,9700,0
|
|
20241108,144300,140279710,9700,9700,9700,9700,0
|
|
20241108,144200,140279710,9700,9700,9700,9700,19
|
|
20241108,144100,140095410,9710,9710,9710,9710,0
|
|
20241108,144000,140095410,9710,9700,9720,9700,44
|
|
20241108,143900,139668170,9700,9700,9700,9700,162
|
|
20241108,143800,138096770,9710,9710,9720,9710,3
|
|
20241108,143700,138067630,9720,9720,9720,9720,34
|
|
20241108,143600,137737150,9720,9720,9720,9720,1
|
|
20241108,143500,137727430,9730,9720,9730,9710,145
|
|
20241108,143400,136317780,9730,9730,9730,9730,1
|
|
20241108,143300,136308050,9720,9720,9720,9720,0
|
|
20241108,143200,136308050,9720,9710,9720,9710,28
|
|
20241108,143100,136035970,9710,9710,9710,9710,85
|
|
20241108,143000,135210620,9720,9730,9730,9720,29
|
|
20241108,142900,134928490,9730,9730,9730,9730,0
|
|
20241108,142800,134928490,9730,9730,9730,9730,31
|
|
20241108,142700,134626860,9730,9730,9730,9730,0
|
|
20241108,142600,134626860,9730,9730,9730,9730,0
|
|
20241108,142500,134626860,9730,9720,9730,9720,22
|
|
20241108,142400,134413010,9710,9710,9710,9710,55
|
|
20241108,142300,133878960,9710,9720,9720,9710,275
|
|
20241108,142200,131205970,9720,9720,9720,9720,0
|
|
20241108,142100,131205970,9720,9720,9720,9720,0
|
|
20241108,142000,131205970,9720,9720,9720,9720,24
|
|
20241108,141900,130972690,9730,9730,9730,9730,0
|
|
20241108,141800,130972690,9730,9720,9730,9720,32
|
|
20241108,141700,130661640,9720,9720,9720,9720,0
|
|
20241108,141600,130661640,9720,9720,9720,9720,0
|
|
20241108,141500,130661640,9720,9730,9730,9720,179
|
|
20241108,141400,128921420,9750,9750,9750,9750,0
|
|
20241108,141300,128921420,9750,9740,9750,9740,31
|
|
20241108,141200,128619470,9740,9740,9740,9740,0
|
|
20241108,141100,128619470,9740,9740,9740,9740,0
|
|
20241108,141000,128619470,9740,9740,9740,9740,25
|
|
20241108,140900,128375970,9740,9740,9740,9740,0
|
|
20241108,140800,128375970,9740,9740,9740,9730,33
|
|
20241108,140700,128054580,9750,9750,9750,9750,0
|
|
20241108,140600,128054580,9750,9740,9750,9740,29
|
|
20241108,140500,127772100,9750,9750,9750,9750,0
|
|
20241108,140400,127772100,9750,9740,9750,9740,33
|
|
20241108,140300,127450660,9740,9750,9750,9740,7
|
|
20241108,140200,127382470,9740,9740,9750,9740,5
|
|
20241108,140100,127333750,9750,9750,9750,9740,23
|
|
20241108,140000,127109510,9740,9760,9760,9740,31
|
|
20241108,135900,126807480,9760,9760,9760,9750,11
|
|
20241108,135800,126700160,9760,9760,9760,9760,33
|
|
20241108,135700,126378080,9760,9760,9760,9760,4
|
|
20241108,135600,126339040,9760,9750,9760,9750,250
|
|
20241108,135500,123899280,9750,9750,9750,9750,4
|
|
20241108,135400,123860280,9740,9740,9740,9740,0
|
|
20241108,135300,123860280,9740,9750,9750,9740,28
|
|
20241108,135200,123587530,9760,9760,9760,9760,3
|
|
20241108,135100,123558250,9760,9760,9760,9760,29
|
|
20241108,135000,123275210,9760,9760,9760,9760,4
|
|
20241108,134900,123236170,9760,9760,9760,9760,1
|
|
20241108,134800,123226410,9760,9760,9760,9760,33
|
|
20241108,134700,122904330,9760,9760,9760,9760,64
|
|
20241108,134600,122279690,9760,9760,9760,9760,26
|
|
20241108,134500,122025930,9760,9760,9760,9760,4
|
|
20241108,134400,121986890,9760,9760,9760,9760,58
|
|
20241108,134300,121420810,9760,9750,9760,9750,15
|
|
20241108,134200,121274520,9750,9750,9750,9750,3
|
|
20241108,134100,121245270,9750,9750,9750,9750,30
|
|
20241108,134000,120952770,9750,9760,9760,9750,26
|
|
20241108,133900,120699230,9750,9750,9750,9750,13
|
|
20241108,133800,120572480,9750,9750,9750,9750,0
|
|
20241108,133700,120572480,9750,9750,9750,9750,6
|
|
20241108,133600,120513980,9750,9750,9750,9750,25
|
|
20241108,133500,120270230,9750,9750,9750,9750,4
|
|
20241108,133400,120231230,9750,9750,9750,9750,36
|
|
20241108,133300,119880230,9750,9750,9750,9750,0
|
|
20241108,133200,119880230,9750,9750,9750,9750,5
|
|
20241108,133100,119831480,9750,9750,9750,9750,24
|
|
20241108,133000,119597480,9750,9750,9750,9750,4
|
|
20241108,132900,119558480,9760,9760,9760,9760,33
|
|
20241108,132800,119236400,9760,9760,9760,9760,0
|
|
20241108,132700,119236400,9760,9760,9760,9760,5
|
|
20241108,132600,119187600,9760,9760,9760,9760,25
|
|
20241108,132500,118943600,9760,9760,9760,9760,4
|
|
20241108,132400,118904560,9760,9760,9760,9760,36
|
|
20241108,132300,118553200,9760,9760,9760,9760,3
|
|
20241108,132200,118523920,9760,9760,9760,9760,24
|
|
20241108,132100,118289680,9760,9760,9760,9760,4
|
|
20241108,132000,118250640,9760,9760,9760,9760,6
|
|
20241108,131900,118192080,9800,9770,9800,9760,35
|
|
20241108,131800,117850110,9770,9760,9770,9760,5
|
|
20241108,131700,117801300,9760,9760,9760,9760,23
|
|
20241108,131600,117576820,9770,9750,9770,9750,2
|
|
20241108,131500,117557300,9760,9760,9770,9760,29
|
|
20241108,131400,117274220,9760,9760,9760,9760,11
|
|
20241108,131300,117166860,9760,9760,9760,9760,3
|
|
20241108,131200,117137580,9760,9750,9760,9750,25
|
|
20241108,131100,116893600,9760,9760,9760,9760,4
|
|
20241108,131000,116854560,9760,9750,9760,9750,32
|
|
20241108,130900,116542530,9750,9750,9760,9750,14
|
|
20241108,130800,116406010,9750,9750,9750,9750,1
|
|
20241108,130700,116396260,9760,9760,9760,9740,13
|
|
20241108,130600,116269490,9760,9760,9760,9760,3
|
|
20241108,130500,116240210,9770,9750,9770,9750,14
|
|
20241108,130400,116103630,9750,9770,9770,9750,26
|
|
20241108,130300,115850050,9770,9760,9770,9760,16
|
|
20241108,130200,115693860,9770,9770,9770,9770,27
|
|
20241108,130100,115430070,9760,9760,9760,9760,0
|
|
20241108,130000,115430070,9760,9770,9770,9760,281
|
|
20241108,125900,112687200,9770,9770,9770,9770,18
|
|
20241108,125800,112511340,9760,9780,9780,9760,17
|
|
20241108,125700,112345240,9770,9770,9780,9770,30
|
|
20241108,125600,112051950,9770,9780,9790,9770,7
|
|
20241108,125500,111983510,9790,9780,9800,9770,25
|
|
20241108,125400,111739070,9770,9770,9800,9770,40
|
|
20241108,125300,111348150,9780,9780,9790,9770,24
|
|
20241108,125200,111113540,9790,9760,9790,9760,29
|
|
20241108,125100,110829890,9770,9770,9770,9770,19
|
|
20241108,125000,110644260,9790,9780,9790,9770,25
|
|
20241108,124900,110399830,9770,9770,9770,9770,7
|
|
20241108,124800,110331440,9770,9760,9770,9760,26
|
|
20241108,124700,110077610,9770,9770,9780,9770,24
|
|
20241108,124600,109842930,9760,9770,9780,9760,17
|
|
20241108,124500,109676850,9780,9780,9780,9770,20
|
|
20241108,124400,109481330,9770,9770,9780,9770,21
|
|
20241108,124300,109276150,9770,9780,9780,9770,15
|
|
20241108,124200,109129520,9770,9770,9780,9770,40
|
|
20241108,124100,108738580,9770,9770,9780,9770,18
|
|
20241108,124000,108562680,9780,9780,9780,9770,27
|
|
20241108,123900,108298670,9780,9780,9780,9770,14
|
|
20241108,123800,108161830,9780,9780,9780,9780,9
|
|
20241108,123700,108073810,9790,9790,9800,9790,26
|
|
20241108,123600,107819110,9790,9780,9790,9780,7
|
|
20241108,123500,107750610,9770,9770,9770,9760,76
|
|
20241108,123400,107008200,9770,9770,9770,9760,35
|
|
20241108,123300,106666520,9770,9770,9770,9770,3
|
|
20241108,123200,106637210,9760,9770,9770,9760,31
|
|
20241108,123100,106334410,9780,9790,9790,9780,19
|
|
20241108,123000,106148440,9790,9790,9790,9790,7
|
|
20241108,122900,106079910,9800,9790,9800,9790,8
|
|
20241108,122800,106001550,9790,9790,9800,9790,24
|
|
20241108,122700,105766550,9790,9800,9800,9790,9
|
|
20241108,122600,105678370,9790,9790,9790,9780,17
|
|
20241108,122500,105512020,9780,9780,9780,9780,7
|
|
20241108,122400,105443560,9790,9790,9790,9790,10
|
|
20241108,122300,105345660,9800,9800,9800,9800,21
|
|
20241108,122200,105139860,9790,9790,9790,9790,7
|
|
20241108,122100,105071330,9790,9790,9790,9790,2
|
|
20241108,122000,105051750,9790,9790,9800,9790,22
|
|
20241108,121900,104836240,9790,9790,9790,9790,5
|
|
20241108,121800,104787290,9800,9760,9800,9760,32
|
|
20241108,121700,104474570,9770,9770,9770,9760,122
|
|
20241108,121600,103283470,9770,9780,9800,9770,18
|
|
20241108,121500,103107440,9790,9800,9800,9780,51
|
|
20241108,121400,102608530,9790,9790,9790,9790,3
|
|
20241108,121300,102579160,9790,9800,9800,9790,26
|
|
20241108,121200,102324400,9790,9790,9790,9790,9
|
|
20241108,121100,102236290,9790,9790,9790,9780,12
|
|
20241108,121000,102118880,9790,9790,9790,9790,20
|
|
20241108,120900,101923080,9790,9810,9810,9790,11
|
|
20241108,120800,101815230,9800,9800,9800,9800,21
|
|
20241108,120700,101609430,9790,9800,9800,9780,14
|
|
20241108,120600,101472400,9800,9790,9810,9790,17
|
|
20241108,120500,101305800,9800,9790,9810,9790,11
|
|
20241108,120400,101197970,9790,9790,9790,9780,18
|
|
20241108,120300,101021830,9790,9790,9790,9790,17
|
|
20241108,120200,100855400,9810,9800,9810,9780,8
|
|
20241108,120100,100776960,9790,9780,9800,9780,18
|
|
20241108,120000,100600800,9770,9780,9780,9770,106
|
|
20241108,115900,99565070,9810,9790,9810,9790,23
|
|
20241108,115800,99339740,9800,9790,9800,9790,9
|
|
20241108,115700,99251620,9780,9770,9780,9770,8
|
|
20241108,115600,99173450,9790,9780,9790,9780,27
|
|
20241108,115500,98909230,9790,9790,9790,9790,9
|
|
20241108,115400,98821120,9780,9790,9790,9780,15
|
|
20241108,115300,98674340,9780,9790,9790,9780,13
|
|
20241108,115200,98547150,9790,9800,9800,9790,18
|
|
20241108,115100,98370890,9800,9780,9800,9780,6
|
|
20241108,115000,98312150,9790,9780,9790,9780,10
|
|
20241108,114900,98214340,9790,9790,9800,9790,25
|
|
20241108,114800,97969580,9780,9800,9800,9780,16
|
|
20241108,114700,97812940,9790,9780,9790,9780,3
|
|
20241108,114600,97783580,9780,9790,9790,9780,24
|
|
20241108,114500,97548690,9790,9800,9800,9790,14
|
|
20241108,114400,97411580,9800,9780,9800,9780,21
|
|
20241108,114300,97206030,9790,9790,9790,9790,10
|
|
20241108,114200,97108130,9790,9790,9790,9790,8
|
|
20241108,114100,97029810,9790,9780,9790,9780,15
|
|
20241108,114000,96883030,9790,9770,9790,9770,26
|
|
20241108,113900,96628860,9760,9770,9780,9760,31
|
|
20241108,113800,96325890,9770,9770,9770,9770,4
|
|
20241108,113700,96286810,9780,9790,9790,9770,24
|
|
20241108,113600,96052050,9790,9790,9790,9760,30
|
|
20241108,113500,95758870,9790,9790,9810,9790,39
|
|
20241108,113400,95376730,9800,9800,9810,9770,50
|
|
20241108,113300,94887020,9810,9810,9810,9780,12
|
|
20241108,113200,94769420,9780,9780,9810,9770,71
|
|
20241108,113100,94074010,9770,9780,9800,9770,7
|
|
20241108,113000,94005540,9770,9760,9770,9760,11
|
|
20241108,112900,93898140,9770,9760,9770,9760,50
|
|
20241108,112800,93409910,9760,9770,9770,9760,15
|
|
20241108,112700,93263420,9770,9790,9800,9770,63
|
|
20241108,112600,92647510,9790,9770,9800,9770,23
|
|
20241108,112500,92422510,9770,9780,9780,9770,26
|
|
20241108,112400,92168430,9800,9770,9800,9770,30
|
|
20241108,112300,91874920,9760,9780,9780,9760,12
|
|
20241108,112200,91757720,9790,9800,9800,9770,31
|
|
20241108,112100,91454260,9770,9750,9800,9750,464
|
|
20241108,112000,86925670,9750,9750,9760,9750,9
|
|
20241108,111900,86837870,9760,9760,9760,9720,642
|
|
20241108,111800,80590790,9770,9740,9770,9740,23
|
|
20241108,111700,80366340,9740,9740,9740,9740,4
|
|
20241108,111600,80327380,9740,9770,9770,9740,12
|
|
20241108,111500,80210340,9740,9740,9740,9740,165
|
|
20241108,111400,78603240,9740,9750,9750,9730,80
|
|
20241108,111300,77823840,9740,9740,9740,9740,6
|
|
20241108,111200,77765400,9730,9740,9750,9730,20
|
|
20241108,111100,77570560,9730,9750,9760,9730,14
|
|
20241108,111000,77434160,9770,9740,9770,9740,12
|
|
20241108,110900,77317250,9740,9740,9740,9740,17
|
|
20241108,110800,77151670,9740,9710,9770,9710,149
|
|
20241108,110700,75701760,9770,9720,9770,9710,97
|
|
20241108,110600,74757420,9720,9740,9740,9720,6
|
|
20241108,110500,74699060,9710,9740,9750,9710,119
|
|
20241108,110400,73542840,9710,9710,9750,9700,204
|
|
20241108,110300,71562080,9700,9690,9750,9690,47
|
|
20241108,110200,71106170,9710,9680,9710,9680,206
|
|
20241108,110100,69106660,9690,9700,9700,9690,9
|
|
20241108,110000,69019370,9700,9690,9700,9690,34
|
|
20241108,105900,68689900,9690,9680,9690,9680,9
|
|
20241108,105800,68602770,9690,9680,9690,9680,23
|
|
20241108,105700,68380090,9690,9690,9690,9690,4
|
|
20241108,105600,68341330,9680,9690,9690,9680,12
|
|
20241108,105500,68225130,9680,9700,9700,9680,24
|
|
20241108,105400,67992720,9700,9700,9700,9700,0
|
|
20241108,105300,67992720,9700,9690,9700,9690,23
|
|
20241108,105200,67769820,9690,9680,9690,9680,11
|
|
20241108,105100,67663300,9690,9700,9710,9690,35
|
|
20241108,105000,67323810,9700,9690,9710,9690,3
|
|
20241108,104900,67294710,9680,9680,9680,9680,7
|
|
20241108,104800,67226950,9690,9690,9690,9680,32
|
|
20241108,104700,66917060,9700,9690,9700,9690,4
|
|
20241108,104600,66878290,9690,9690,9690,9690,5
|
|
20241108,104500,66829840,9680,9690,9690,9680,23
|
|
20241108,104400,66607050,9690,9700,9710,9690,11
|
|
20241108,104300,66500370,9690,9690,9690,9690,0
|
|
20241108,104200,66500370,9690,9690,9690,9690,8
|
|
20241108,104100,66422850,9690,9680,9690,9680,27
|
|
20241108,104000,66161480,9690,9690,9690,9690,8
|
|
20241108,103900,66083960,9690,9690,9690,9690,3
|
|
20241108,103800,66054890,9690,9700,9700,9690,25
|
|
20241108,103700,65812610,9690,9690,9690,9690,8
|
|
20241108,103600,65735090,9700,9680,9700,9680,14
|
|
20241108,103500,65599460,9690,9690,9690,9690,4
|
|
20241108,103400,65560700,9680,9690,9690,9680,30
|
|
20241108,103300,65270270,9680,9690,9690,9680,11
|
|
20241108,103200,65163750,9680,9680,9680,9680,0
|
|
20241108,103100,65163750,9680,9690,9690,9680,13
|
|
20241108,103000,65037860,9700,9690,9700,9690,11
|
|
20241108,102900,64931230,9700,9690,9700,9690,12
|
|
20241108,102800,64814910,9690,9690,9690,9690,6
|
|
20241108,102700,64756770,9690,9690,9710,9690,33
|
|
20241108,102600,64436850,9680,9680,9680,9680,8
|
|
20241108,102500,64359410,9690,9680,9690,9680,11
|
|
20241108,102400,64252890,9690,9690,9690,9690,6
|
|
20241108,102300,64194750,9700,9700,9700,9700,5
|
|
20241108,102200,64146250,9700,9700,9700,9700,5
|
|
20241108,102100,64097750,9690,9700,9710,9690,12
|
|
20241108,102000,63981420,9690,9690,9690,9690,30
|
|
20241108,101900,63690720,9690,9690,9700,9690,11
|
|
20241108,101800,63584100,9680,9670,9700,9670,96
|
|
20241108,101700,62654890,9660,9690,9690,9660,22
|
|
20241108,101600,62442310,9720,9650,9720,9650,105
|
|
20241108,101500,61428780,9670,9640,9670,9640,856
|
|
20241108,101400,53151620,9660,9620,9660,9620,32
|
|
20241108,101300,52843690,9630,9620,9630,9620,36
|
|
20241108,101200,52497310,9620,9630,9630,9620,16
|
|
20241108,101100,52343340,9630,9640,9640,9620,376
|
|
20241108,101000,48725830,9640,9650,9650,9640,30
|
|
20241108,100900,48436590,9650,9650,9650,9650,0
|
|
20241108,100800,48436590,9650,9650,9660,9650,9
|
|
20241108,100700,48349680,9650,9650,9670,9650,10
|
|
20241108,100600,48253160,9640,9650,9670,9640,31
|
|
20241108,100500,47954210,9670,9620,9670,9620,936
|
|
20241108,100400,38931060,9630,9640,9640,9630,42
|
|
20241108,100300,38526420,9640,9660,9660,9640,19
|
|
20241108,100200,38343200,9660,9650,9660,9650,13
|
|
20241108,100100,38217700,9660,9670,9670,9660,41
|
|
20241108,100000,37821610,9660,9680,9680,9660,29
|
|
20241108,095900,37541260,9680,9690,9690,9680,9
|
|
20241108,095800,37454100,9690,9690,9690,9690,0
|
|
20241108,095700,37454100,9690,9700,9700,9690,10
|
|
20241108,095600,37357170,9690,9690,9700,9690,31
|
|
20241108,095500,37056730,9690,9700,9710,9690,1151
|
|
20241108,095400,25882890,9700,9700,9700,9700,33
|
|
20241108,095300,25562790,9700,9700,9700,9700,27
|
|
20241108,095200,25300890,9700,9700,9700,9700,7
|
|
20241108,095100,25232990,9710,9710,9710,9710,3
|
|
20241108,095000,25203860,9720,9720,9720,9720,11
|
|
20241108,094900,25096940,9720,9720,9720,9720,6
|
|
20241108,094800,25038620,9720,9710,9720,9710,52
|
|
20241108,094700,24533390,9710,9710,9710,9710,7
|
|
20241108,094600,24465420,9720,9720,9720,9720,16
|
|
20241108,094500,24309900,9730,9730,9740,9730,4
|
|
20241108,094400,24270970,9730,9710,9730,9710,32
|
|
20241108,094300,23959990,9710,9710,9710,9700,50
|
|
20241108,094200,23474530,9720,9720,9720,9720,121
|
|
20241108,094100,22298410,9720,9720,9720,9720,7
|
|
20241108,094000,22230370,9720,9720,9720,9720,8
|
|
20241108,093900,22152610,9720,9720,9720,9720,19
|
|
20241108,093800,21967930,9720,9720,9720,9720,7
|
|
20241108,093700,21899890,9720,9710,9720,9710,10
|
|
20241108,093600,21802770,9720,9720,9720,9710,85
|
|
20241108,093500,20977040,9710,9710,9710,9710,0
|
|
20241108,093400,20977040,9710,9720,9720,9710,28
|
|
20241108,093300,20705030,9720,9720,9720,9720,34
|
|
20241108,093200,20374550,9720,9720,9720,9720,8
|
|
20241108,093100,20296790,9740,9730,9740,9720,4
|
|
20241108,093000,20257860,9700,9700,9700,9700,0
|
|
20241108,092900,20257860,9700,9700,9700,9700,0
|
|
20241108,092800,20257860,9700,9720,9750,9700,637
|
|
20241108,092700,14063450,9730,9750,9750,9730,18
|
|
20241108,092600,13888230,9750,9750,9750,9750,1
|
|
20241108,092500,13878480,9740,9740,9740,9740,0
|
|
20241108,092400,13878480,9740,9740,9740,9740,0
|
|
20241108,092300,13878480,9740,9760,9760,9740,152
|
|
20241108,092200,12397910,9770,9750,9770,9750,2
|
|
20241108,092100,12378390,9740,9790,9790,9740,20
|
|
20241108,092000,12183140,9810,9800,9810,9800,12
|
|
20241108,091900,12065510,9810,9810,9810,9810,0
|
|
20241108,091800,12065510,9810,9810,9810,9810,1
|
|
20241108,091700,12055700,9820,9820,9820,9820,0
|
|
20241108,091600,12055700,9820,9820,9820,9820,0
|
|
20241108,091500,12055700,9820,9820,9820,9820,0
|
|
20241108,091400,12055700,9820,9790,9820,9790,2
|
|
20241108,091300,12036090,9780,9770,9790,9770,336
|
|
20241108,091200,8752460,9770,9760,9770,9760,207
|
|
20241108,091100,6731610,9740,9740,9740,9740,0
|
|
20241108,091000,6731610,9740,9740,9740,9740,4
|
|
20241108,090900,6692650,9750,9750,9750,9750,0
|
|
20241108,090800,6692650,9750,9750,9750,9750,0
|
|
20241108,090700,6692650,9750,9750,9750,9750,0
|
|
20241108,090600,6692650,9750,9750,9750,9750,1
|
|
20241108,090500,6682900,9730,9740,9750,9730,37
|
|
20241108,090400,6322740,9670,9670,9670,9670,1
|
|
20241108,090300,6313070,9600,9600,9600,9600,0
|
|
20241108,090200,6313070,9600,9600,9600,9600,0
|
|
20241108,090100,6313070,9600,9710,9710,9600,634
|
|
20241108,090000,214000,9700,9750,9750,9700,22
|