659 lines
33 KiB
CSV
659 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,195600,85709520,10770,10770,10770,10770,32
|
|
20241105,195500,85709520,10770,10770,10770,10770,0
|
|
20241105,195400,85709520,10770,10770,10770,10770,0
|
|
20241105,195300,85709520,10770,10770,10770,10770,0
|
|
20241105,195200,85709520,10770,10770,10770,10770,0
|
|
20241105,195100,85709520,10770,10770,10770,10770,0
|
|
20241105,195000,85709520,10770,10770,10770,10770,0
|
|
20241105,194900,85709520,10770,10770,10770,10770,0
|
|
20241105,194800,85709520,10770,10770,10770,10770,0
|
|
20241105,194700,85709520,10770,10770,10770,10770,0
|
|
20241105,194600,85709520,10770,10770,10770,10770,0
|
|
20241105,194500,85709520,10770,10770,10770,10770,0
|
|
20241105,194400,85709520,10770,10770,10770,10770,0
|
|
20241105,194300,85709520,10770,10770,10770,10770,0
|
|
20241105,194200,85709520,10770,10770,10770,10770,0
|
|
20241105,194100,85709520,10770,10770,10770,10770,0
|
|
20241105,194000,85709520,10770,10770,10770,10770,0
|
|
20241105,193900,85709520,10770,10770,10770,10770,0
|
|
20241105,193800,85709520,10770,10770,10770,10770,0
|
|
20241105,193700,85709520,10770,10770,10770,10770,0
|
|
20241105,193600,85709520,10770,10770,10770,10770,0
|
|
20241105,193500,85709520,10770,10770,10770,10770,0
|
|
20241105,193400,85709520,10770,10770,10770,10770,0
|
|
20241105,193300,85709520,10770,10770,10770,10770,0
|
|
20241105,193200,85709520,10770,10770,10770,10770,0
|
|
20241105,193100,85709520,10770,10770,10770,10770,0
|
|
20241105,193000,85709520,10770,10770,10770,10770,0
|
|
20241105,192900,85709520,10770,10770,10770,10770,0
|
|
20241105,192800,85709520,10770,10770,10770,10770,0
|
|
20241105,192700,85709520,10770,10770,10770,10770,0
|
|
20241105,192600,85709520,10770,10770,10770,10770,32
|
|
20241105,192500,85709520,10770,10770,10770,10770,0
|
|
20241105,192400,85709520,10770,10770,10770,10770,0
|
|
20241105,192300,85709520,10770,10770,10770,10770,0
|
|
20241105,192200,85709520,10770,10770,10770,10770,0
|
|
20241105,192100,85709520,10770,10770,10770,10770,0
|
|
20241105,192000,85709520,10770,10770,10770,10770,0
|
|
20241105,191900,85709520,10770,10770,10770,10770,0
|
|
20241105,191800,85709520,10770,10770,10770,10770,0
|
|
20241105,191700,85709520,10770,10770,10770,10770,0
|
|
20241105,191600,85709520,10770,10770,10770,10770,0
|
|
20241105,191500,85709520,10770,10770,10770,10770,0
|
|
20241105,191400,85709520,10770,10770,10770,10770,0
|
|
20241105,191300,85709520,10770,10770,10770,10770,0
|
|
20241105,191200,85709520,10770,10770,10770,10770,0
|
|
20241105,191100,85709520,10770,10770,10770,10770,0
|
|
20241105,191000,85709520,10770,10770,10770,10770,0
|
|
20241105,190900,85709520,10770,10770,10770,10770,0
|
|
20241105,190800,85709520,10770,10770,10770,10770,0
|
|
20241105,190700,85709520,10770,10770,10770,10770,0
|
|
20241105,190600,85709520,10770,10770,10770,10770,0
|
|
20241105,190500,85709520,10770,10770,10770,10770,0
|
|
20241105,190400,85709520,10770,10770,10770,10770,0
|
|
20241105,190300,85709520,10770,10770,10770,10770,0
|
|
20241105,190200,85709520,10770,10770,10770,10770,0
|
|
20241105,190100,85709520,10770,10770,10770,10770,0
|
|
20241105,190000,85709520,10770,10770,10770,10770,0
|
|
20241105,185900,85709520,10770,10770,10770,10770,0
|
|
20241105,185800,85709520,10770,10770,10770,10770,0
|
|
20241105,185700,85709520,10770,10770,10770,10770,0
|
|
20241105,185600,85709520,10770,10770,10770,10770,32
|
|
20241105,185500,85709520,10770,10770,10770,10770,0
|
|
20241105,185400,85709520,10770,10770,10770,10770,0
|
|
20241105,185300,85709520,10770,10770,10770,10770,0
|
|
20241105,185200,85709520,10770,10770,10770,10770,0
|
|
20241105,185100,85709520,10770,10770,10770,10770,0
|
|
20241105,185000,85709520,10770,10770,10770,10770,0
|
|
20241105,184900,85709520,10770,10770,10770,10770,0
|
|
20241105,184800,85709520,10770,10770,10770,10770,0
|
|
20241105,184700,85709520,10770,10770,10770,10770,0
|
|
20241105,184600,85709520,10770,10770,10770,10770,0
|
|
20241105,184500,85709520,10770,10770,10770,10770,0
|
|
20241105,184400,85709520,10770,10770,10770,10770,0
|
|
20241105,184300,85709520,10770,10770,10770,10770,0
|
|
20241105,184200,85709520,10770,10770,10770,10770,0
|
|
20241105,184100,85709520,10770,10770,10770,10770,0
|
|
20241105,184000,85709520,10770,10770,10770,10770,0
|
|
20241105,183900,85709520,10770,10770,10770,10770,0
|
|
20241105,183800,85709520,10770,10770,10770,10770,0
|
|
20241105,183700,85709520,10770,10770,10770,10770,0
|
|
20241105,183600,85709520,10770,10770,10770,10770,0
|
|
20241105,183500,85709520,10770,10770,10770,10770,0
|
|
20241105,183400,85709520,10770,10770,10770,10770,0
|
|
20241105,183300,85709520,10770,10770,10770,10770,0
|
|
20241105,183200,85709520,10770,10770,10770,10770,0
|
|
20241105,183100,85709520,10770,10770,10770,10770,0
|
|
20241105,183000,85709520,10770,10770,10770,10770,0
|
|
20241105,182900,85709520,10770,10770,10770,10770,0
|
|
20241105,182800,85709520,10770,10770,10770,10770,0
|
|
20241105,182700,85709520,10770,10770,10770,10770,0
|
|
20241105,182600,85709520,10770,10770,10770,10770,32
|
|
20241105,182500,85709520,10770,10770,10770,10770,0
|
|
20241105,182400,85709520,10770,10770,10770,10770,0
|
|
20241105,182300,85709520,10770,10770,10770,10770,0
|
|
20241105,182200,85709520,10770,10770,10770,10770,0
|
|
20241105,182100,85709520,10770,10770,10770,10770,0
|
|
20241105,182000,85709520,10770,10770,10770,10770,0
|
|
20241105,181900,85709520,10770,10770,10770,10770,0
|
|
20241105,181800,85709520,10770,10770,10770,10770,0
|
|
20241105,181700,85709520,10770,10770,10770,10770,0
|
|
20241105,181600,85709520,10770,10770,10770,10770,0
|
|
20241105,181500,85709520,10770,10770,10770,10770,0
|
|
20241105,181400,85709520,10770,10770,10770,10770,0
|
|
20241105,181300,85709520,10770,10770,10770,10770,0
|
|
20241105,181200,85709520,10770,10770,10770,10770,0
|
|
20241105,181100,85709520,10770,10770,10770,10770,0
|
|
20241105,181000,85709520,10770,10770,10770,10770,0
|
|
20241105,180900,85709520,10770,10770,10770,10770,0
|
|
20241105,180800,85709520,10770,10770,10770,10770,0
|
|
20241105,180700,85709520,10770,10770,10770,10770,0
|
|
20241105,180600,85709520,10770,10770,10770,10770,0
|
|
20241105,180500,85709520,10770,10770,10770,10770,0
|
|
20241105,180400,85709520,10770,10770,10770,10770,0
|
|
20241105,180300,85709520,10770,10770,10770,10770,0
|
|
20241105,180200,85709520,10770,10770,10770,10770,0
|
|
20241105,180100,85709520,10770,10770,10770,10770,0
|
|
20241105,180000,85709520,10770,10770,10770,10770,0
|
|
20241105,175900,85709520,10770,10770,10770,10770,0
|
|
20241105,175800,85709520,10770,10770,10770,10770,0
|
|
20241105,175700,85709520,10770,10770,10770,10770,0
|
|
20241105,175600,85709520,10770,10770,10770,10770,32
|
|
20241105,175500,85709520,10770,10770,10770,10770,0
|
|
20241105,175400,85709520,10770,10770,10770,10770,0
|
|
20241105,175300,85709520,10770,10770,10770,10770,0
|
|
20241105,175200,85709520,10770,10770,10770,10770,0
|
|
20241105,175100,85709520,10770,10770,10770,10770,0
|
|
20241105,175000,85709520,10770,10770,10770,10770,0
|
|
20241105,174900,85709520,10770,10770,10770,10770,0
|
|
20241105,174800,85709520,10770,10770,10770,10770,0
|
|
20241105,174700,85709520,10770,10770,10770,10770,0
|
|
20241105,174600,85709520,10770,10770,10770,10770,0
|
|
20241105,174500,85709520,10770,10770,10770,10770,0
|
|
20241105,174400,85709520,10770,10770,10770,10770,0
|
|
20241105,174300,85709520,10770,10770,10770,10770,0
|
|
20241105,174200,85709520,10770,10770,10770,10770,0
|
|
20241105,174100,85709520,10770,10770,10770,10770,0
|
|
20241105,174000,85709520,10770,10770,10770,10770,0
|
|
20241105,173900,85709520,10770,10770,10770,10770,0
|
|
20241105,173800,85709520,10770,10770,10770,10770,0
|
|
20241105,173700,85709520,10770,10770,10770,10770,0
|
|
20241105,173600,85709520,10770,10770,10770,10770,0
|
|
20241105,173500,85709520,10770,10770,10770,10770,0
|
|
20241105,173400,85709520,10770,10770,10770,10770,0
|
|
20241105,173300,85709520,10770,10770,10770,10770,0
|
|
20241105,173200,85709520,10770,10770,10770,10770,0
|
|
20241105,173100,85709520,10770,10770,10770,10770,0
|
|
20241105,173000,85709520,10770,10770,10770,10770,0
|
|
20241105,172900,85709520,10770,10770,10770,10770,0
|
|
20241105,172800,85709520,10770,10770,10770,10770,0
|
|
20241105,172700,85709520,10770,10770,10770,10770,0
|
|
20241105,172600,85709520,10770,10770,10770,10770,32
|
|
20241105,172500,85709520,10770,10770,10770,10770,0
|
|
20241105,172400,85709520,10770,10770,10770,10770,0
|
|
20241105,172300,85709520,10770,10770,10770,10770,0
|
|
20241105,172200,85709520,10770,10770,10770,10770,0
|
|
20241105,172100,85709520,10770,10770,10770,10770,0
|
|
20241105,172000,85709520,10770,10770,10770,10770,0
|
|
20241105,171900,85709520,10770,10770,10770,10770,0
|
|
20241105,171800,85709520,10770,10770,10770,10770,0
|
|
20241105,171700,85709520,10770,10770,10770,10770,0
|
|
20241105,171600,85709520,10770,10770,10770,10770,0
|
|
20241105,171500,85709520,10770,10770,10770,10770,0
|
|
20241105,171400,85709520,10770,10770,10770,10770,0
|
|
20241105,171300,85709520,10770,10770,10770,10770,0
|
|
20241105,171200,85709520,10770,10770,10770,10770,0
|
|
20241105,171100,85709520,10770,10770,10770,10770,0
|
|
20241105,171000,85709520,10770,10770,10770,10770,0
|
|
20241105,170900,85709520,10770,10770,10770,10770,0
|
|
20241105,170800,85709520,10770,10770,10770,10770,0
|
|
20241105,170700,85709520,10770,10770,10770,10770,0
|
|
20241105,170600,85709520,10770,10770,10770,10770,0
|
|
20241105,170500,85709520,10770,10770,10770,10770,0
|
|
20241105,170400,85709520,10770,10770,10770,10770,0
|
|
20241105,170300,85709520,10770,10770,10770,10770,0
|
|
20241105,170200,85709520,10770,10770,10770,10770,0
|
|
20241105,170100,85709520,10770,10770,10770,10770,0
|
|
20241105,170000,85709520,10770,10770,10770,10770,0
|
|
20241105,165900,85709520,10770,10770,10770,10770,0
|
|
20241105,165800,85709520,10770,10770,10770,10770,0
|
|
20241105,165700,85709520,10770,10770,10770,10770,0
|
|
20241105,165600,85709520,10770,10770,10770,10770,32
|
|
20241105,165500,85709520,10770,10770,10770,10770,0
|
|
20241105,165400,85709520,10770,10770,10770,10770,0
|
|
20241105,165300,85709520,10770,10770,10770,10770,0
|
|
20241105,165200,85709520,10770,10770,10770,10770,0
|
|
20241105,165100,85709520,10770,10770,10770,10770,0
|
|
20241105,165000,85709520,10770,10770,10770,10770,0
|
|
20241105,164900,85709520,10770,10770,10770,10770,0
|
|
20241105,164800,85709520,10770,10770,10770,10770,0
|
|
20241105,164700,85709520,10770,10770,10770,10770,0
|
|
20241105,164600,85709520,10770,10770,10770,10770,0
|
|
20241105,164500,85709520,10770,10770,10770,10770,0
|
|
20241105,164400,85709520,10770,10770,10770,10770,0
|
|
20241105,164300,85709520,10770,10770,10770,10770,0
|
|
20241105,164200,85709520,10770,10770,10770,10770,0
|
|
20241105,164100,85709520,10770,10770,10770,10770,0
|
|
20241105,164000,85709520,10770,10770,10770,10770,0
|
|
20241105,163900,85709520,10770,10770,10770,10770,0
|
|
20241105,163800,85709520,10770,10770,10770,10770,0
|
|
20241105,163700,85709520,10770,10770,10770,10770,0
|
|
20241105,163600,85709520,10770,10770,10770,10770,0
|
|
20241105,163500,85709520,10770,10770,10770,10770,0
|
|
20241105,163400,85709520,10770,10770,10770,10770,0
|
|
20241105,163300,85709520,10770,10770,10770,10770,0
|
|
20241105,163200,85709520,10770,10770,10770,10770,0
|
|
20241105,163100,85709520,10770,10770,10770,10770,0
|
|
20241105,163000,85709520,10770,10770,10770,10770,0
|
|
20241105,162900,85709520,10770,10770,10770,10770,0
|
|
20241105,162800,85709520,10770,10770,10770,10770,0
|
|
20241105,162700,85709520,10770,10770,10770,10770,0
|
|
20241105,162600,85709520,10770,10770,10770,10770,32
|
|
20241105,162500,85709520,10770,10770,10770,10770,0
|
|
20241105,162400,85709520,10770,10770,10770,10770,0
|
|
20241105,162300,85709520,10770,10770,10770,10770,0
|
|
20241105,162200,85709520,10770,10770,10770,10770,0
|
|
20241105,162100,85709520,10770,10770,10770,10770,0
|
|
20241105,162000,85709520,10770,10770,10770,10770,0
|
|
20241105,161900,85709520,10770,10770,10770,10770,0
|
|
20241105,161800,85709520,10770,10770,10770,10770,0
|
|
20241105,161700,85709520,10770,10770,10770,10770,0
|
|
20241105,161600,85709520,10770,10770,10770,10770,0
|
|
20241105,161500,85709520,10770,10770,10770,10770,0
|
|
20241105,161400,85709520,10770,10770,10770,10770,0
|
|
20241105,161300,85709520,10770,10770,10770,10770,0
|
|
20241105,161200,85709520,10770,10770,10770,10770,0
|
|
20241105,161100,85709520,10770,10770,10770,10770,0
|
|
20241105,161000,85709520,10770,10770,10770,10770,0
|
|
20241105,160900,85709520,10770,10770,10770,10770,0
|
|
20241105,160800,85709520,10770,10770,10770,10770,0
|
|
20241105,160700,85709520,10770,10770,10770,10770,0
|
|
20241105,160600,85709520,10770,10770,10770,10770,0
|
|
20241105,160500,85709520,10770,10770,10770,10770,0
|
|
20241105,160400,85709520,10770,10770,10770,10770,0
|
|
20241105,160300,85709520,10770,10770,10770,10770,0
|
|
20241105,160200,85709520,10770,10770,10770,10770,0
|
|
20241105,160100,85709520,10770,10770,10770,10770,0
|
|
20241105,160000,85709520,10770,10770,10770,10770,0
|
|
20241105,155900,85709520,10770,10770,10770,10770,0
|
|
20241105,155800,85709520,10770,10770,10770,10770,0
|
|
20241105,155700,85709520,10770,10770,10770,10770,0
|
|
20241105,155600,85709520,10770,10770,10770,10770,32
|
|
20241105,155500,85709520,10770,10770,10770,10770,0
|
|
20241105,155400,85709520,10770,10770,10770,10770,0
|
|
20241105,155300,85709520,10770,10770,10770,10770,0
|
|
20241105,155200,85709520,10770,10770,10770,10770,0
|
|
20241105,155100,85709520,10770,10770,10770,10770,0
|
|
20241105,155000,85709520,10770,10770,10770,10770,0
|
|
20241105,154900,85709520,10770,10770,10770,10770,0
|
|
20241105,154800,85709520,10770,10770,10770,10770,0
|
|
20241105,154700,85709520,10770,10770,10770,10770,0
|
|
20241105,154600,85709520,10770,10770,10770,10770,0
|
|
20241105,154500,85709520,10770,10770,10770,10770,0
|
|
20241105,154400,85709520,10770,10770,10770,10770,0
|
|
20241105,154300,85709520,10770,10770,10770,10770,0
|
|
20241105,154200,85709520,10770,10770,10770,10770,0
|
|
20241105,154100,85709520,10770,10770,10770,10770,0
|
|
20241105,154000,85709520,10770,10770,10770,10770,0
|
|
20241105,153900,85709520,10770,10770,10770,10770,0
|
|
20241105,153800,85709520,10770,10770,10770,10770,0
|
|
20241105,153700,85709520,10770,10770,10770,10770,0
|
|
20241105,153600,85709520,10770,10770,10770,10770,0
|
|
20241105,153500,85709520,10770,10770,10770,10770,0
|
|
20241105,153400,85709520,10770,10770,10770,10770,0
|
|
20241105,153300,85709520,10770,10770,10770,10770,0
|
|
20241105,153200,85709520,10770,10770,10770,10770,0
|
|
20241105,153100,85709520,10770,10770,10770,10770,0
|
|
20241105,153000,85709520,10770,10770,10770,10770,32
|
|
20241105,152900,85364880,10770,10770,10770,10770,0
|
|
20241105,152800,85364880,10770,10770,10770,10770,0
|
|
20241105,152700,85364880,10770,10770,10770,10770,0
|
|
20241105,152600,85364880,10770,10770,10770,10770,0
|
|
20241105,152500,85364880,10770,10770,10770,10770,0
|
|
20241105,152400,85364880,10770,10770,10770,10770,0
|
|
20241105,152300,85364880,10770,10770,10770,10770,0
|
|
20241105,152200,85364880,10770,10770,10770,10770,0
|
|
20241105,152100,85364880,10770,10770,10770,10770,0
|
|
20241105,152000,85364880,10770,10770,10770,10770,0
|
|
20241105,151900,85364880,10770,10760,10770,10730,27
|
|
20241105,151800,85074850,10760,10770,10770,10740,21
|
|
20241105,151700,84848960,10760,10770,10770,10740,55
|
|
20241105,151600,84257750,10760,10760,10770,10760,36
|
|
20241105,151500,83870330,10750,10760,10770,10750,50
|
|
20241105,151400,83332560,10770,10760,10770,10760,6
|
|
20241105,151300,83267970,10770,10760,10770,10760,4
|
|
20241105,151200,83224910,10760,10760,10760,10760,1
|
|
20241105,151100,83214150,10770,10740,10780,10740,25
|
|
20241105,151000,82945250,10780,10780,10780,10780,2
|
|
20241105,150900,82923690,10740,10700,10740,10690,11
|
|
20241105,150800,82805970,10710,10710,10710,10710,4
|
|
20241105,150700,82763130,10730,10720,10730,10710,14
|
|
20241105,150600,82613040,10710,10700,10710,10690,126
|
|
20241105,150500,81264870,10690,10700,10710,10690,42
|
|
20241105,150400,80815390,10710,10710,10710,10710,8
|
|
20241105,150300,80729710,10710,10700,10710,10700,32
|
|
20241105,150200,80387220,10670,10690,10690,10670,10
|
|
20241105,150100,80280460,10700,10700,10700,10700,2
|
|
20241105,150000,80259060,10680,10700,10700,10680,85
|
|
20241105,145900,79350760,10700,10700,10700,10700,1
|
|
20241105,145800,79340060,10690,10690,10690,10690,0
|
|
20241105,145700,79340060,10690,10690,10690,10690,0
|
|
20241105,145600,79340060,10690,10690,10690,10690,2
|
|
20241105,145500,79318680,10690,10700,10700,10690,11
|
|
20241105,145400,79201000,10700,10700,10700,10700,1
|
|
20241105,145300,79190300,10700,10710,10710,10700,2
|
|
20241105,145200,79168890,10690,10690,10690,10690,4
|
|
20241105,145100,79126130,10680,10690,10690,10680,4
|
|
20241105,145000,79083380,10690,10700,10700,10690,42
|
|
20241105,144900,78634040,10700,10660,10700,10660,5
|
|
20241105,144800,78580600,10700,10700,10700,10700,0
|
|
20241105,144700,78580600,10700,10700,10700,10700,0
|
|
20241105,144600,78580600,10700,10700,10700,10700,0
|
|
20241105,144500,78580600,10700,10710,10710,10700,38
|
|
20241105,144400,78173760,10710,10710,10710,10710,0
|
|
20241105,144300,78173760,10710,10710,10710,10710,2
|
|
20241105,144200,78152340,10710,10710,10710,10710,2
|
|
20241105,144100,78130920,10720,10720,10720,10720,24
|
|
20241105,144000,77873640,10720,10720,10720,10720,0
|
|
20241105,143900,77873640,10720,10730,10730,10720,39
|
|
20241105,143800,77455190,10730,10730,10740,10730,58
|
|
20241105,143700,76832430,10730,10730,10730,10730,0
|
|
20241105,143600,76832430,10730,10730,10730,10730,0
|
|
20241105,143500,76832430,10730,10730,10730,10730,0
|
|
20241105,143400,76832430,10730,10730,10730,10730,1
|
|
20241105,143300,76821700,10730,10730,10730,10730,4
|
|
20241105,143200,76778780,10730,10740,10740,10730,26
|
|
20241105,143100,76499780,10730,10740,10740,10730,45
|
|
20241105,143000,76016560,10750,10750,10750,10750,2
|
|
20241105,142900,75995060,10770,10770,10770,10770,0
|
|
20241105,142800,75995060,10770,10770,10770,10770,0
|
|
20241105,142700,75995060,10770,10740,10770,10740,18
|
|
20241105,142600,75801680,10730,10730,10730,10730,0
|
|
20241105,142500,75801680,10730,10730,10730,10730,1
|
|
20241105,142400,75790950,10740,10730,10740,10730,4
|
|
20241105,142300,75748010,10720,10720,10720,10720,1
|
|
20241105,142200,75737290,10730,10730,10730,10730,1
|
|
20241105,142100,75726560,10730,10720,10740,10720,24
|
|
20241105,142000,75469160,10710,10710,10710,10710,2
|
|
20241105,141900,75447740,10700,10700,10700,10700,12
|
|
20241105,141800,75319340,10700,10700,10700,10700,0
|
|
20241105,141700,75319340,10700,10700,10700,10700,0
|
|
20241105,141600,75319340,10700,10720,10720,10700,3
|
|
20241105,141500,75287200,10730,10730,10730,10730,90
|
|
20241105,141400,74321500,10720,10720,10720,10720,0
|
|
20241105,141300,74321500,10720,10720,10730,10720,6
|
|
20241105,141200,74257150,10700,10700,10700,10700,0
|
|
20241105,141100,74257150,10700,10700,10700,10700,0
|
|
20241105,141000,74257150,10700,10700,10700,10700,3
|
|
20241105,140900,74225050,10730,10730,10730,10730,0
|
|
20241105,140800,74225050,10730,10730,10730,10730,0
|
|
20241105,140700,74225050,10730,10730,10730,10730,0
|
|
20241105,140600,74225050,10730,10730,10730,10730,12
|
|
20241105,140500,74096290,10730,10710,10730,10710,4
|
|
20241105,140400,74053420,10700,10700,10700,10700,2
|
|
20241105,140300,74032020,10700,10700,10700,10700,0
|
|
20241105,140200,74032020,10700,10700,10700,10700,1
|
|
20241105,140100,74021320,10700,10700,10700,10700,0
|
|
20241105,140000,74021320,10700,10700,10700,10700,12
|
|
20241105,135900,73892920,10730,10710,10730,10710,4
|
|
20241105,135800,73850060,10720,10720,10720,10720,0
|
|
20241105,135700,73850060,10720,10720,10720,10720,2
|
|
20241105,135600,73828620,10730,10730,10730,10730,0
|
|
20241105,135500,73828620,10730,10730,10730,10730,3
|
|
20241105,135400,73796430,10720,10720,10720,10720,0
|
|
20241105,135300,73796430,10720,10720,10720,10720,1
|
|
20241105,135200,73785710,10730,10720,10730,10720,6
|
|
20241105,135100,73721370,10730,10730,10730,10730,0
|
|
20241105,135000,73721370,10730,10720,10730,10720,23
|
|
20241105,134900,73474790,10730,10710,10730,10710,143
|
|
20241105,134800,71940520,10700,10700,10700,10700,0
|
|
20241105,134700,71940520,10700,10700,10700,10700,6
|
|
20241105,134600,71876320,10730,10730,10730,10730,0
|
|
20241105,134500,71876320,10730,10730,10730,10730,0
|
|
20241105,134400,71876320,10730,10730,10730,10730,0
|
|
20241105,134300,71876320,10730,10720,10730,10720,37
|
|
20241105,134200,71479340,10730,10730,10730,10710,22
|
|
20241105,134100,71243480,10730,10730,10730,10730,0
|
|
20241105,134000,71243480,10730,10730,10730,10730,0
|
|
20241105,133900,71243480,10730,10730,10730,10730,0
|
|
20241105,133800,71243480,10730,10730,10730,10730,0
|
|
20241105,133700,71243480,10730,10730,10730,10730,0
|
|
20241105,133600,71243480,10730,10730,10730,10730,0
|
|
20241105,133500,71243480,10730,10730,10730,10730,0
|
|
20241105,133400,71243480,10730,10730,10730,10730,0
|
|
20241105,133300,71243480,10730,10730,10730,10730,0
|
|
20241105,133200,71243480,10730,10730,10730,10730,1
|
|
20241105,133100,71232750,10740,10740,10740,10740,2
|
|
20241105,133000,71211270,10730,10730,10730,10730,3
|
|
20241105,132900,71179080,10730,10730,10730,10730,18
|
|
20241105,132800,70985940,10700,10710,10710,10700,57
|
|
20241105,132700,70375950,10740,10710,10740,10710,31
|
|
20241105,132600,70043580,10750,10750,10750,10750,0
|
|
20241105,132500,70043580,10750,10750,10750,10750,27
|
|
20241105,132400,69753330,10770,10770,10770,10770,6
|
|
20241105,132300,69688710,10770,10790,10790,10770,132
|
|
20241105,132200,68266630,10790,10790,10790,10790,0
|
|
20241105,132100,68266630,10790,10790,10790,10790,0
|
|
20241105,132000,68266630,10790,10790,10790,10790,1
|
|
20241105,131900,68255840,10800,10800,10800,10800,2
|
|
20241105,131800,68234240,10800,10800,10800,10800,0
|
|
20241105,131700,68234240,10800,10800,10800,10800,1
|
|
20241105,131600,68223440,10810,10810,10810,10810,3
|
|
20241105,131500,68191010,10800,10800,10800,10800,1
|
|
20241105,131400,68180210,10810,10800,10810,10800,8
|
|
20241105,131300,68093770,10810,10800,10810,10800,25
|
|
20241105,131200,67823730,10810,10810,10810,10810,0
|
|
20241105,131100,67823730,10810,10800,10810,10800,71
|
|
20241105,131000,67056900,10800,10800,10800,10800,0
|
|
20241105,130900,67056900,10800,10800,10800,10800,0
|
|
20241105,130800,67056900,10800,10800,10800,10800,0
|
|
20241105,130700,67056900,10800,10800,10800,10800,1
|
|
20241105,130600,67046100,10800,10800,10800,10800,0
|
|
20241105,130500,67046100,10800,10800,10800,10800,1
|
|
20241105,130400,67035300,10800,10800,10800,10800,11
|
|
20241105,130300,66916500,10800,10800,10800,10800,16
|
|
20241105,130200,66743700,10810,10800,10810,10800,20
|
|
20241105,130100,66527660,10810,10850,10850,10810,195
|
|
20241105,130000,64419670,10820,10820,10820,10820,58
|
|
20241105,125900,63792110,10830,10820,10830,10820,11
|
|
20241105,125800,63673050,10830,10830,10830,10830,0
|
|
20241105,125700,63673050,10830,10830,10830,10830,0
|
|
20241105,125600,63673050,10830,10830,10830,10830,13
|
|
20241105,125500,63532260,10870,10870,10870,10870,0
|
|
20241105,125400,63532260,10870,10870,10870,10870,0
|
|
20241105,125300,63532260,10870,10870,10870,10870,0
|
|
20241105,125200,63532260,10870,10860,10870,10860,3
|
|
20241105,125100,63499670,10870,10870,10870,10870,0
|
|
20241105,125000,63499670,10870,10870,10870,10870,0
|
|
20241105,124900,63499670,10870,10860,10870,10860,11
|
|
20241105,124800,63380160,10870,10860,10870,10860,15
|
|
20241105,124700,63217250,10870,10870,10870,10870,0
|
|
20241105,124600,63217250,10870,10860,10870,10860,50
|
|
20241105,124500,62674210,10850,10850,10850,10850,1
|
|
20241105,124400,62663360,10870,10870,10870,10870,0
|
|
20241105,124300,62663360,10870,10870,10870,10870,0
|
|
20241105,124200,62663360,10870,10860,10870,10850,24
|
|
20241105,124100,62402730,10870,10860,10870,10860,9
|
|
20241105,124000,62304960,10870,10860,10870,10860,3
|
|
20241105,123900,62272370,10870,10850,10870,10850,16
|
|
20241105,123800,62098610,10860,10860,10860,10860,0
|
|
20241105,123700,62098610,10860,10860,10860,10860,0
|
|
20241105,123600,62098610,10860,10860,10860,10860,2
|
|
20241105,123500,62076890,10840,10820,10860,10810,13
|
|
20241105,123400,61936050,10840,10840,10840,10840,0
|
|
20241105,123300,61936050,10840,10860,10860,10840,5
|
|
20241105,123200,61881770,10860,10860,10860,10860,0
|
|
20241105,123100,61881770,10860,10860,10860,10860,0
|
|
20241105,123000,61881770,10860,10860,10860,10860,8
|
|
20241105,122900,61794890,10870,10850,10870,10850,65
|
|
20241105,122800,61089040,10860,10860,10860,10860,0
|
|
20241105,122700,61089040,10860,10860,10860,10860,59
|
|
20241105,122600,60448300,10860,10860,10860,10860,159
|
|
20241105,122500,58721560,10850,10850,10850,10850,10
|
|
20241105,122400,58613060,10830,10840,10840,10830,9
|
|
20241105,122300,58515540,10850,10860,10860,10850,5
|
|
20241105,122200,58461260,10850,10850,10850,10850,4
|
|
20241105,122100,58417860,10860,10860,10860,10860,16
|
|
20241105,122000,58244100,10870,10860,10870,10860,20
|
|
20241105,121900,58026840,10860,10840,10860,10840,37
|
|
20241105,121800,57625640,10840,10820,10840,10810,70
|
|
20241105,121700,56867930,10820,10820,10830,10820,8
|
|
20241105,121600,56781340,10830,10800,10830,10800,19
|
|
20241105,121500,56575830,10800,10790,10800,10790,6
|
|
20241105,121400,56511070,10790,10780,10790,10780,27
|
|
20241105,121300,56219900,10770,10770,10780,10770,3
|
|
20241105,121200,56187580,10780,10780,10780,10780,0
|
|
20241105,121100,56187580,10780,10760,10780,10760,44
|
|
20241105,121000,55714020,10770,10760,10770,10760,5
|
|
20241105,120900,55660210,10770,10770,10770,10770,8
|
|
20241105,120800,55574050,10760,10760,10760,10760,50
|
|
20241105,120700,55036050,10770,10770,10770,10770,0
|
|
20241105,120600,55036050,10770,10770,10770,10770,20
|
|
20241105,120500,54820650,10780,10780,10780,10780,10
|
|
20241105,120400,54712850,10770,10780,10790,10770,64
|
|
20241105,120300,54022800,10770,10770,10770,10770,1
|
|
20241105,120200,54012030,10770,10770,10770,10770,0
|
|
20241105,120100,54012030,10770,10770,10770,10770,13
|
|
20241105,120000,53872020,10770,10760,10770,10760,14
|
|
20241105,115900,53721350,10770,10770,10770,10770,6
|
|
20241105,115800,53656730,10770,10770,10770,10770,12
|
|
20241105,115700,53527490,10770,10770,10770,10770,0
|
|
20241105,115600,53527490,10770,10760,10780,10760,109
|
|
20241105,115500,52354500,10770,10770,10770,10770,0
|
|
20241105,115400,52354500,10770,10760,10770,10760,40
|
|
20241105,115300,51923820,10760,10740,10760,10740,193
|
|
20241105,115200,49849020,10740,10740,10740,10740,0
|
|
20241105,115100,49849020,10740,10740,10740,10740,0
|
|
20241105,115000,49849020,10740,10740,10740,10740,0
|
|
20241105,114900,49849020,10740,10740,10740,10740,7
|
|
20241105,114800,49773840,10730,10710,10730,10710,8
|
|
20241105,114700,49688140,10710,10710,10710,10710,7
|
|
20241105,114600,49613170,10740,10710,10740,10710,13
|
|
20241105,114500,49473880,10750,10750,10750,10750,4
|
|
20241105,114400,49430880,10760,10760,10760,10760,4
|
|
20241105,114300,49387840,10760,10760,10760,10760,50
|
|
20241105,114200,48849840,10770,10760,10770,10760,45
|
|
20241105,114100,48365460,10700,10740,10750,10700,131
|
|
20241105,114000,46962670,10740,10740,10740,10740,4
|
|
20241105,113900,46919710,10740,10740,10740,10740,11
|
|
20241105,113800,46801570,10740,10740,10740,10740,11
|
|
20241105,113700,46683430,10740,10710,10740,10710,131
|
|
20241105,113600,45278440,10720,10690,10720,10690,91
|
|
20241105,113500,44303990,10690,10690,10690,10690,5
|
|
20241105,113400,44250540,10650,10700,10700,10650,2
|
|
20241105,113300,44229190,10700,10700,10700,10690,44
|
|
20241105,113200,43758420,10650,10650,10650,10650,5
|
|
20241105,113100,43705170,10690,10690,10690,10690,0
|
|
20241105,113000,43705170,10690,10690,10690,10690,0
|
|
20241105,112900,43705170,10690,10690,10700,10690,7
|
|
20241105,112800,43630310,10690,10690,10690,10690,1
|
|
20241105,112700,43619620,10690,10680,10690,10680,10
|
|
20241105,112600,43512730,10700,10700,10700,10700,66
|
|
20241105,112500,42806530,10700,10700,10700,10700,6
|
|
20241105,112400,42742330,10650,10620,10650,10620,184
|
|
20241105,112300,40786430,10630,10630,10630,10630,0
|
|
20241105,112200,40786430,10630,10630,10630,10630,0
|
|
20241105,112100,40786430,10630,10590,10630,10590,103
|
|
20241105,112000,39693960,10580,10580,10580,10580,0
|
|
20241105,111900,39693960,10580,10570,10580,10570,27
|
|
20241105,111800,39408340,10580,10580,10580,10580,0
|
|
20241105,111700,39408340,10580,10580,10580,10580,0
|
|
20241105,111600,39408340,10580,10580,10580,10580,0
|
|
20241105,111500,39408340,10580,10560,10580,10560,6
|
|
20241105,111400,39344930,10570,10570,10570,10570,0
|
|
20241105,111300,39344930,10570,10570,10570,10570,15
|
|
20241105,111200,39186380,10570,10560,10570,10560,4
|
|
20241105,111100,39144120,10570,10570,10570,10570,0
|
|
20241105,111000,39144120,10570,10560,10570,10560,3
|
|
20241105,110900,39112430,10520,10520,10520,10520,2
|
|
20241105,110800,39091390,10560,10560,10560,10560,0
|
|
20241105,110700,39091390,10560,10560,10560,10560,0
|
|
20241105,110600,39091390,10560,10560,10560,10560,0
|
|
20241105,110500,39091390,10560,10550,10560,10550,11
|
|
20241105,110400,38975260,10540,10550,10550,10540,5
|
|
20241105,110300,38922520,10560,10560,10560,10560,0
|
|
20241105,110200,38922520,10560,10550,10560,10550,25
|
|
20241105,110100,38658680,10540,10530,10540,10530,31
|
|
20241105,110000,38332140,10540,10530,10540,10530,10
|
|
20241105,105900,38226750,10540,10540,10540,10540,10
|
|
20241105,105800,38121350,10530,10530,10530,10530,10
|
|
20241105,105700,38016050,10560,10560,10560,10560,0
|
|
20241105,105600,38016050,10560,10560,10560,10560,8
|
|
20241105,105500,37931570,10560,10560,10560,10560,0
|
|
20241105,105400,37931570,10560,10530,10560,10530,210
|
|
20241105,105300,35714780,10540,10540,10540,10540,9
|
|
20241105,105200,35619920,10540,10540,10540,10540,0
|
|
20241105,105100,35619920,10540,10540,10540,10540,177
|
|
20241105,105000,33754340,10540,10540,10540,10540,10
|
|
20241105,104900,33648940,10550,10550,10550,10550,30
|
|
20241105,104800,33332440,10560,10530,10560,10530,68
|
|
20241105,104700,32615700,10540,10530,10540,10530,102
|
|
20241105,104600,31540710,10530,10530,10530,10530,10
|
|
20241105,104500,31435410,10540,10540,10540,10540,11
|
|
20241105,104400,31319470,10540,10520,10540,10520,44
|
|
20241105,104300,30856190,10520,10500,10520,10500,20
|
|
20241105,104200,30645990,10500,10500,10500,10500,10
|
|
20241105,104100,30540990,10530,10530,10530,10530,9
|
|
20241105,104000,30446220,10530,10530,10530,10530,0
|
|
20241105,103900,30446220,10530,10530,10530,10530,0
|
|
20241105,103800,30446220,10530,10510,10530,10510,85
|
|
20241105,103700,29551670,10510,10500,10510,10500,126
|
|
20241105,103600,28228660,10510,10520,10520,10510,129
|
|
20241105,103500,26872800,10520,10520,10520,10520,20
|
|
20241105,103400,26662400,10520,10520,10520,10520,0
|
|
20241105,103300,26662400,10520,10520,10520,10520,1
|
|
20241105,103200,26651880,10550,10510,10550,10510,16
|
|
20241105,103100,26483480,10570,10570,10570,10570,0
|
|
20241105,103000,26483480,10570,10570,10570,10570,8
|
|
20241105,102900,26398920,10510,10550,10550,10510,304
|
|
20241105,102800,23200750,10550,10540,10550,10540,22
|
|
20241105,102700,22968770,10540,10540,10540,10540,10
|
|
20241105,102600,22863370,10540,10540,10540,10540,0
|
|
20241105,102500,22863370,10540,10520,10540,10510,82
|
|
20241105,102400,22000440,10510,10510,10510,10510,10
|
|
20241105,102300,21895340,10520,10500,10520,10500,49
|
|
20241105,102200,21380360,10500,10500,10500,10500,11
|
|
20241105,102100,21264860,10500,10500,10500,10500,0
|
|
20241105,102000,21264860,10500,10500,10500,10500,1
|
|
20241105,101900,21254360,10510,10500,10510,10500,20
|
|
20241105,101800,21044260,10520,10520,10520,10520,9
|
|
20241105,101700,20949580,10500,10510,10530,10500,447
|
|
20241105,101600,16255230,10510,10510,10510,10510,26
|
|
20241105,101500,15981970,10540,10500,10540,10500,64
|
|
20241105,101400,15309010,10500,10520,10530,10500,219
|
|
20241105,101300,13008480,10540,10540,10540,10540,9
|
|
20241105,101200,12913620,10550,10550,10550,10550,133
|
|
20241105,101100,11510470,10560,10560,10560,10560,300
|
|
20241105,101000,8342470,10560,10560,10560,10560,3
|
|
20241105,100900,8310790,10630,10630,10630,10630,0
|
|
20241105,100800,8310790,10630,10630,10630,10630,0
|
|
20241105,100700,8310790,10630,10630,10630,10630,0
|
|
20241105,100600,8310790,10630,10630,10630,10630,0
|
|
20241105,100500,8310790,10630,10620,10630,10620,18
|
|
20241105,100400,8119550,10630,10560,10630,10560,67
|
|
20241105,100300,7411140,10630,10630,10630,10630,0
|
|
20241105,100200,7411140,10630,10630,10630,10630,0
|
|
20241105,100100,7411140,10630,10630,10630,10630,0
|
|
20241105,100000,7411140,10630,10600,10630,10570,54
|
|
20241105,095900,6838590,10640,10640,10640,10640,0
|
|
20241105,095800,6838590,10640,10640,10640,10640,0
|
|
20241105,095700,6838590,10640,10630,10640,10620,12
|
|
20241105,095600,6711080,10640,10640,10640,10640,3
|
|
20241105,095500,6679160,10650,10640,10650,10640,3
|
|
20241105,095400,6647220,10700,10700,10700,10700,0
|
|
20241105,095300,6647220,10700,10700,10700,10700,0
|
|
20241105,095200,6647220,10700,10700,10700,10700,0
|
|
20241105,095100,6647220,10700,10650,10700,10650,12
|
|
20241105,095000,6519220,10700,10700,10700,10700,0
|
|
20241105,094900,6519220,10700,10700,10700,10700,2
|
|
20241105,094800,6497820,10710,10660,10710,10660,4
|
|
20241105,094700,6455030,10660,10660,10660,10660,1
|
|
20241105,094600,6444370,10620,10650,10650,10620,162
|
|
20241105,094500,4722810,10690,10690,10690,10690,0
|
|
20241105,094400,4722810,10690,10690,10690,10690,0
|
|
20241105,094300,4722810,10690,10690,10690,10690,0
|
|
20241105,094200,4722810,10690,10690,10690,10690,0
|
|
20241105,094100,4722810,10690,10690,10690,10690,1
|
|
20241105,094000,4712120,10720,10720,10720,10720,0
|
|
20241105,093900,4712120,10720,10720,10720,10720,0
|
|
20241105,093800,4712120,10720,10720,10720,10720,4
|
|
20241105,093700,4669240,10720,10720,10720,10720,1
|
|
20241105,093600,4658520,10720,10720,10720,10720,0
|
|
20241105,093500,4658520,10720,10720,10720,10720,2
|
|
20241105,093400,4637080,10650,10650,10650,10650,15
|
|
20241105,093300,4477330,10620,10620,10620,10620,0
|
|
20241105,093200,4477330,10620,10620,10620,10620,0
|
|
20241105,093100,4477330,10620,10620,10620,10620,0
|
|
20241105,093000,4477330,10620,10620,10620,10620,0
|
|
20241105,092900,4477330,10620,10620,10620,10620,0
|
|
20241105,092800,4477330,10620,10620,10620,10620,0
|
|
20241105,092700,4477330,10620,10620,10620,10620,0
|
|
20241105,092600,4477330,10620,10620,10620,10620,0
|
|
20241105,092500,4477330,10620,10620,10620,10620,0
|
|
20241105,092400,4477330,10620,10620,10620,10620,0
|
|
20241105,092300,4477330,10620,10620,10620,10620,0
|
|
20241105,092200,4477330,10620,10620,10620,10620,0
|
|
20241105,092100,4477330,10620,10620,10620,10620,0
|
|
20241105,092000,4477330,10620,10620,10620,10620,0
|
|
20241105,091900,4477330,10620,10620,10620,10620,8
|
|
20241105,091800,4392370,10620,10620,10620,10620,9
|
|
20241105,091700,4296790,10620,10620,10620,10620,0
|
|
20241105,091600,4296790,10620,10620,10620,10620,8
|
|
20241105,091500,4211830,10620,10620,10620,10620,9
|
|
20241105,091400,4116250,10730,10730,10730,10730,0
|
|
20241105,091300,4116250,10730,10730,10730,10720,60
|
|
20241105,091200,3472610,10730,10730,10730,10730,17
|
|
20241105,091100,3290200,10730,10730,10730,10730,9
|
|
20241105,091000,3193630,10740,10780,10780,10740,108
|
|
20241105,090900,2033390,10820,10820,10820,10820,0
|
|
20241105,090800,2033390,10820,10820,10820,10820,0
|
|
20241105,090700,2033390,10820,10820,10820,10820,0
|
|
20241105,090600,2033390,10820,10770,10820,10770,54
|
|
20241105,090500,1450810,10760,10740,10760,10740,23
|
|
20241105,090400,1203630,10740,10740,10740,10740,19
|
|
20241105,090300,999570,10750,10730,10750,10730,78
|
|
20241105,090200,161190,10730,10730,10730,10730,0
|
|
20241105,090100,161190,10730,10730,10730,10730,0
|
|
20241105,090000,161190,10730,10750,10750,10730,15
|