590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,184700,529926390,7960,7960,7960,7960,3084
|
|
20241115,184600,529926390,7960,7960,7960,7960,0
|
|
20241115,184500,529926390,7960,7960,7960,7960,0
|
|
20241115,184400,529926390,7960,7960,7960,7960,0
|
|
20241115,184300,529926390,7960,7960,7960,7960,0
|
|
20241115,184200,529926390,7960,7960,7960,7960,0
|
|
20241115,184100,529926390,7960,7960,7960,7960,0
|
|
20241115,184000,529926390,7960,7960,7960,7960,0
|
|
20241115,183900,529926390,7960,7960,7960,7960,0
|
|
20241115,183800,529926390,7960,7960,7960,7960,0
|
|
20241115,183700,529926390,7960,7960,7960,7960,0
|
|
20241115,183600,529926390,7960,7960,7960,7960,0
|
|
20241115,183500,529926390,7960,7960,7960,7960,0
|
|
20241115,183400,529926390,7960,7960,7960,7960,0
|
|
20241115,183300,529926390,7960,7960,7960,7960,0
|
|
20241115,183200,529926390,7960,7960,7960,7960,0
|
|
20241115,183100,529926390,7960,7960,7960,7960,0
|
|
20241115,183000,529926390,7960,7960,7960,7960,0
|
|
20241115,182900,529926390,7960,7960,7960,7960,0
|
|
20241115,182800,529926390,7960,7960,7960,7960,0
|
|
20241115,182700,529926390,7960,7960,7960,7960,0
|
|
20241115,182600,529926390,7960,7960,7960,7960,0
|
|
20241115,182500,529926390,7960,7960,7960,7960,0
|
|
20241115,182400,529926390,7960,7960,7960,7960,0
|
|
20241115,182300,529926390,7960,7960,7960,7960,0
|
|
20241115,182200,529926390,7960,7960,7960,7960,0
|
|
20241115,182100,529926390,7960,7960,7960,7960,0
|
|
20241115,182000,529926390,7960,7960,7960,7960,0
|
|
20241115,181900,529926390,7960,7960,7960,7960,0
|
|
20241115,181800,529926390,7960,7960,7960,7960,0
|
|
20241115,181700,529926390,7960,7960,7960,7960,3084
|
|
20241115,181600,529926390,7960,7960,7960,7960,0
|
|
20241115,181500,529926390,7960,7960,7960,7960,0
|
|
20241115,181400,529926390,7960,7960,7960,7960,0
|
|
20241115,181300,529926390,7960,7960,7960,7960,0
|
|
20241115,181200,529926390,7960,7960,7960,7960,0
|
|
20241115,181100,529926390,7960,7960,7960,7960,0
|
|
20241115,181000,529926390,7960,7960,7960,7960,0
|
|
20241115,180900,529926390,7960,7960,7960,7960,0
|
|
20241115,180800,529926390,7960,7960,7960,7960,0
|
|
20241115,180700,529926390,7960,7960,7960,7960,0
|
|
20241115,180600,529926390,7960,7960,7960,7960,0
|
|
20241115,180500,529926390,7960,7960,7960,7960,0
|
|
20241115,180400,529926390,7960,7960,7960,7960,0
|
|
20241115,180300,529926390,7960,7960,7960,7960,0
|
|
20241115,180200,529926390,7960,7960,7960,7960,0
|
|
20241115,180100,529926390,7960,7960,7960,7960,0
|
|
20241115,180000,529926390,7960,7960,7960,7960,0
|
|
20241115,175900,529926390,7960,7960,7960,7960,0
|
|
20241115,175800,529926390,7960,7960,7960,7960,0
|
|
20241115,175700,529926390,7960,7960,7960,7960,0
|
|
20241115,175600,529926390,7960,7960,7960,7960,0
|
|
20241115,175500,529926390,7960,7960,7960,7960,0
|
|
20241115,175400,529926390,7960,7960,7960,7960,0
|
|
20241115,175300,529926390,7960,7960,7960,7960,0
|
|
20241115,175200,529926390,7960,7960,7960,7960,0
|
|
20241115,175100,529926390,7960,7960,7960,7960,0
|
|
20241115,175000,529926390,7960,7960,7960,7960,0
|
|
20241115,174900,529926390,7960,7960,7960,7960,0
|
|
20241115,174800,529926390,7960,7960,7960,7960,0
|
|
20241115,174700,529926390,7960,7960,7960,7960,3084
|
|
20241115,174600,529926390,7960,7960,7960,7960,0
|
|
20241115,174500,529926390,7960,7960,7960,7960,0
|
|
20241115,174400,529926390,7960,7960,7960,7960,0
|
|
20241115,174300,529926390,7960,7960,7960,7960,0
|
|
20241115,174200,529926390,7960,7960,7960,7960,0
|
|
20241115,174100,529926390,7960,7960,7960,7960,0
|
|
20241115,174000,529926390,7960,7960,7960,7960,0
|
|
20241115,173900,529926390,7960,7960,7960,7960,0
|
|
20241115,173800,529926390,7960,7960,7960,7960,0
|
|
20241115,173700,529926390,7960,7960,7960,7960,0
|
|
20241115,173600,529926390,7960,7960,7960,7960,0
|
|
20241115,173500,529926390,7960,7960,7960,7960,0
|
|
20241115,173400,529926390,7960,7960,7960,7960,0
|
|
20241115,173300,529926390,7960,7960,7960,7960,0
|
|
20241115,173200,529926390,7960,7960,7960,7960,0
|
|
20241115,173100,529926390,7960,7960,7960,7960,0
|
|
20241115,173000,529926390,7960,7960,7960,7960,0
|
|
20241115,172900,529926390,7960,7960,7960,7960,0
|
|
20241115,172800,529926390,7960,7960,7960,7960,0
|
|
20241115,172700,529926390,7960,7960,7960,7960,0
|
|
20241115,172600,529926390,7960,7960,7960,7960,0
|
|
20241115,172500,529926390,7960,7960,7960,7960,0
|
|
20241115,172400,529926390,7960,7960,7960,7960,0
|
|
20241115,172300,529926390,7960,7960,7960,7960,0
|
|
20241115,172200,529926390,7960,7960,7960,7960,0
|
|
20241115,172100,529926390,7960,7960,7960,7960,0
|
|
20241115,172000,529926390,7960,7960,7960,7960,0
|
|
20241115,171900,529926390,7960,7960,7960,7960,0
|
|
20241115,171800,529926390,7960,7960,7960,7960,0
|
|
20241115,171700,529926390,7960,7960,7960,7960,3084
|
|
20241115,171600,529926390,7960,7960,7960,7960,0
|
|
20241115,171500,529926390,7960,7960,7960,7960,0
|
|
20241115,171400,529926390,7960,7960,7960,7960,0
|
|
20241115,171300,529926390,7960,7960,7960,7960,0
|
|
20241115,171200,529926390,7960,7960,7960,7960,0
|
|
20241115,171100,529926390,7960,7960,7960,7960,0
|
|
20241115,171000,529926390,7960,7960,7960,7960,0
|
|
20241115,170900,529926390,7960,7960,7960,7960,0
|
|
20241115,170800,529926390,7960,7960,7960,7960,0
|
|
20241115,170700,529926390,7960,7960,7960,7960,0
|
|
20241115,170600,529926390,7960,7960,7960,7960,0
|
|
20241115,170500,529926390,7960,7960,7960,7960,0
|
|
20241115,170400,529926390,7960,7960,7960,7960,0
|
|
20241115,170300,529926390,7960,7960,7960,7960,0
|
|
20241115,170200,529926390,7960,7960,7960,7960,0
|
|
20241115,170100,529926390,7960,7960,7960,7960,0
|
|
20241115,170000,529926390,7960,7960,7960,7960,0
|
|
20241115,165900,529926390,7960,7960,7960,7960,0
|
|
20241115,165800,529926390,7960,7960,7960,7960,0
|
|
20241115,165700,529926390,7960,7960,7960,7960,0
|
|
20241115,165600,529926390,7960,7960,7960,7960,0
|
|
20241115,165500,529926390,7960,7960,7960,7960,0
|
|
20241115,165400,529926390,7960,7960,7960,7960,0
|
|
20241115,165300,529926390,7960,7960,7960,7960,0
|
|
20241115,165200,529926390,7960,7960,7960,7960,0
|
|
20241115,165100,529926390,7960,7960,7960,7960,0
|
|
20241115,165000,529926390,7960,7960,7960,7960,0
|
|
20241115,164900,529926390,7960,7960,7960,7960,0
|
|
20241115,164800,529926390,7960,7960,7960,7960,0
|
|
20241115,164700,529926390,7960,7960,7960,7960,3084
|
|
20241115,164600,529926390,7960,7960,7960,7960,0
|
|
20241115,164500,529926390,7960,7960,7960,7960,0
|
|
20241115,164400,529926390,7960,7960,7960,7960,0
|
|
20241115,164300,529926390,7960,7960,7960,7960,0
|
|
20241115,164200,529926390,7960,7960,7960,7960,0
|
|
20241115,164100,529926390,7960,7960,7960,7960,0
|
|
20241115,164000,529926390,7960,7960,7960,7960,0
|
|
20241115,163900,529926390,7960,7960,7960,7960,0
|
|
20241115,163800,529926390,7960,7960,7960,7960,0
|
|
20241115,163700,529926390,7960,7960,7960,7960,0
|
|
20241115,163600,529926390,7960,7960,7960,7960,0
|
|
20241115,163500,529926390,7960,7960,7960,7960,0
|
|
20241115,163400,529926390,7960,7960,7960,7960,0
|
|
20241115,163300,529926390,7960,7960,7960,7960,0
|
|
20241115,163200,529926390,7960,7960,7960,7960,0
|
|
20241115,163100,529926390,7960,7960,7960,7960,0
|
|
20241115,163000,529926390,7960,7960,7960,7960,0
|
|
20241115,162900,529926390,7960,7960,7960,7960,0
|
|
20241115,162800,529926390,7960,7960,7960,7960,0
|
|
20241115,162700,529926390,7960,7960,7960,7960,0
|
|
20241115,162600,529926390,7960,7960,7960,7960,0
|
|
20241115,162500,529926390,7960,7960,7960,7960,0
|
|
20241115,162400,529926390,7960,7960,7960,7960,0
|
|
20241115,162300,529926390,7960,7960,7960,7960,0
|
|
20241115,162200,529926390,7960,7960,7960,7960,0
|
|
20241115,162100,529926390,7960,7960,7960,7960,0
|
|
20241115,162000,529926390,7960,7960,7960,7960,0
|
|
20241115,161900,529926390,7960,7960,7960,7960,0
|
|
20241115,161800,529926390,7960,7960,7960,7960,0
|
|
20241115,161700,529926390,7960,7960,7960,7960,3084
|
|
20241115,161600,529926390,7960,7960,7960,7960,0
|
|
20241115,161500,529926390,7960,7960,7960,7960,0
|
|
20241115,161400,529926390,7960,7960,7960,7960,0
|
|
20241115,161300,529926390,7960,7960,7960,7960,0
|
|
20241115,161200,529926390,7960,7960,7960,7960,0
|
|
20241115,161100,529926390,7960,7960,7960,7960,0
|
|
20241115,161000,529926390,7960,7960,7960,7960,0
|
|
20241115,160900,529926390,7960,7960,7960,7960,0
|
|
20241115,160800,529926390,7960,7960,7960,7960,0
|
|
20241115,160700,529926390,7960,7960,7960,7960,0
|
|
20241115,160600,529926390,7960,7960,7960,7960,0
|
|
20241115,160500,529926390,7960,7960,7960,7960,0
|
|
20241115,160400,529926390,7960,7960,7960,7960,0
|
|
20241115,160300,529926390,7960,7960,7960,7960,0
|
|
20241115,160200,529926390,7960,7960,7960,7960,0
|
|
20241115,160100,529926390,7960,7960,7960,7960,0
|
|
20241115,160000,529926390,7960,7960,7960,7960,0
|
|
20241115,155900,529926390,7960,7960,7960,7960,0
|
|
20241115,155800,529926390,7960,7960,7960,7960,0
|
|
20241115,155700,529926390,7960,7960,7960,7960,0
|
|
20241115,155600,529926390,7960,7960,7960,7960,0
|
|
20241115,155500,529926390,7960,7960,7960,7960,0
|
|
20241115,155400,529926390,7960,7960,7960,7960,0
|
|
20241115,155300,529926390,7960,7960,7960,7960,0
|
|
20241115,155200,529926390,7960,7960,7960,7960,0
|
|
20241115,155100,529926390,7960,7960,7960,7960,0
|
|
20241115,155000,529926390,7960,7960,7960,7960,0
|
|
20241115,154900,529926390,7960,7960,7960,7960,0
|
|
20241115,154800,529926390,7960,7960,7960,7960,0
|
|
20241115,154700,529926390,7960,7960,7960,7960,3084
|
|
20241115,154600,529926390,7960,7960,7960,7960,0
|
|
20241115,154500,529926390,7960,7960,7960,7960,0
|
|
20241115,154400,529926390,7960,7960,7960,7960,0
|
|
20241115,154300,529926390,7960,7960,7960,7960,0
|
|
20241115,154200,529926390,7960,7960,7960,7960,0
|
|
20241115,154100,529926390,7960,7960,7960,7960,0
|
|
20241115,154000,529926390,7960,7960,7960,7960,0
|
|
20241115,153900,529926390,7960,7960,7960,7960,0
|
|
20241115,153800,529926390,7960,7960,7960,7960,0
|
|
20241115,153700,529926390,7960,7960,7960,7960,0
|
|
20241115,153600,529926390,7960,7960,7960,7960,0
|
|
20241115,153500,529926390,7960,7960,7960,7960,0
|
|
20241115,153400,529926390,7960,7960,7960,7960,0
|
|
20241115,153300,529926390,7960,7960,7960,7960,0
|
|
20241115,153200,529926390,7960,7960,7960,7960,0
|
|
20241115,153100,529926390,7960,7960,7960,7960,0
|
|
20241115,153000,529926390,7960,7960,7960,7960,3084
|
|
20241115,152900,505377750,7960,7960,7960,7960,0
|
|
20241115,152800,505377750,7960,7960,7960,7960,0
|
|
20241115,152700,505377750,7960,7960,7960,7960,0
|
|
20241115,152600,505377750,7960,7960,7960,7960,0
|
|
20241115,152500,505377750,7960,7960,7960,7960,0
|
|
20241115,152400,505377750,7960,7960,7960,7960,0
|
|
20241115,152300,505377750,7960,7960,7960,7960,0
|
|
20241115,152200,505377750,7960,7960,7960,7960,0
|
|
20241115,152100,505377750,7960,7960,7960,7960,0
|
|
20241115,152000,505377750,7960,7960,7960,7960,0
|
|
20241115,151900,505377750,7960,7930,7960,7930,74
|
|
20241115,151800,504788740,7930,7950,7960,7930,46
|
|
20241115,151700,504422890,7930,7960,7960,7930,15
|
|
20241115,151600,504303880,7960,7930,7960,7930,23
|
|
20241115,151500,504120860,7930,7930,7930,7930,302
|
|
20241115,151400,501726000,7960,7960,7960,7930,10
|
|
20241115,151300,501646580,7930,7940,7940,7930,102
|
|
20241115,151200,500836720,7940,7930,7960,7930,33
|
|
20241115,151100,500574690,7970,7930,7970,7930,265
|
|
20241115,151000,498467040,7970,7930,7970,7930,4
|
|
20241115,150900,498435240,7970,7970,7970,7970,0
|
|
20241115,150800,498435240,7970,7970,7970,7970,0
|
|
20241115,150700,498435240,7970,7970,7970,7930,636
|
|
20241115,150600,493383640,7940,7940,7940,7940,64
|
|
20241115,150500,492875480,7970,7960,7970,7960,118
|
|
20241115,150400,491936190,7980,7980,7980,7980,0
|
|
20241115,150300,491936190,7980,7980,7980,7980,0
|
|
20241115,150200,491936190,7980,7980,7980,7980,0
|
|
20241115,150100,491936190,7980,7980,7980,7980,4
|
|
20241115,150000,491904270,7940,7940,7940,7940,1
|
|
20241115,145900,491896330,7980,7970,7980,7950,4621
|
|
20241115,145800,455147340,7970,7970,7970,7970,80
|
|
20241115,145700,454509740,7980,7980,7980,7980,14
|
|
20241115,145600,454398020,7980,7990,7990,7980,87
|
|
20241115,145500,453703710,7990,7990,7990,7990,10
|
|
20241115,145400,453623810,7990,7990,7990,7990,0
|
|
20241115,145300,453623810,7990,7990,7990,7990,0
|
|
20241115,145200,453623810,7990,7990,7990,7990,21
|
|
20241115,145100,453456020,8000,8000,8000,8000,0
|
|
20241115,145000,453456020,8000,8000,8000,8000,0
|
|
20241115,144900,453456020,8000,8000,8000,8000,0
|
|
20241115,144800,453456020,8000,8000,8000,8000,0
|
|
20241115,144700,453456020,8000,8000,8000,8000,0
|
|
20241115,144600,453456020,8000,8000,8000,8000,0
|
|
20241115,144500,453456020,8000,8000,8000,8000,0
|
|
20241115,144400,453456020,8000,8000,8000,8000,0
|
|
20241115,144300,453456020,8000,8000,8000,8000,2
|
|
20241115,144200,453440020,8000,8000,8000,8000,0
|
|
20241115,144100,453440020,8000,8000,8000,8000,0
|
|
20241115,144000,453440020,8000,8000,8000,8000,5
|
|
20241115,143900,453400020,8000,8000,8000,8000,0
|
|
20241115,143800,453400020,8000,8000,8000,8000,0
|
|
20241115,143700,453400020,8000,8000,8000,8000,0
|
|
20241115,143600,453400020,8000,8000,8000,8000,0
|
|
20241115,143500,453400020,8000,8000,8000,8000,0
|
|
20241115,143400,453400020,8000,7990,8000,7990,469
|
|
20241115,143300,449652320,7990,7990,7990,7990,3
|
|
20241115,143200,449628350,7990,7990,7990,7990,0
|
|
20241115,143100,449628350,7990,7980,7990,7980,188
|
|
20241115,143000,448128090,7980,7980,7980,7980,0
|
|
20241115,142900,448128090,7980,7980,7980,7980,5
|
|
20241115,142800,448088190,7990,7990,7990,7990,0
|
|
20241115,142700,448088190,7990,7990,7990,7990,0
|
|
20241115,142600,448088190,7990,7990,7990,7990,1
|
|
20241115,142500,448080200,7970,7990,7990,7970,41
|
|
20241115,142400,447753010,7990,7990,7990,7990,9
|
|
20241115,142300,447681100,7990,7990,7990,7990,100
|
|
20241115,142200,446882100,7990,7990,7990,7990,100
|
|
20241115,142100,446083100,7990,7980,7990,7980,25
|
|
20241115,142000,445883580,7980,7970,7980,7970,17
|
|
20241115,141900,445747970,7980,7980,7980,7980,500
|
|
20241115,141800,441757970,7980,7980,7980,7980,0
|
|
20241115,141700,441757970,7980,7980,7980,7980,0
|
|
20241115,141600,441757970,7980,7980,7980,7980,0
|
|
20241115,141500,441757970,7980,7980,7980,7980,25
|
|
20241115,141400,441558470,7980,7980,7980,7980,0
|
|
20241115,141300,441558470,7980,7960,7980,7960,31
|
|
20241115,141200,441311690,7980,7970,7980,7970,195
|
|
20241115,141100,439756290,7980,7980,7980,7980,3
|
|
20241115,141000,439732350,7970,7980,7980,7970,156
|
|
20241115,140900,438488390,7980,7980,7980,7980,1
|
|
20241115,140800,438480410,7970,7980,7980,7970,87
|
|
20241115,140700,437787010,7970,7970,7970,7970,0
|
|
20241115,140600,437787010,7970,7970,7970,7970,1
|
|
20241115,140500,437779040,7970,7970,7970,7970,0
|
|
20241115,140400,437779040,7970,7970,7970,7970,16
|
|
20241115,140300,437651520,7970,7970,7970,7970,90
|
|
20241115,140200,436934220,7980,7980,7980,7980,0
|
|
20241115,140100,436934220,7980,7980,7980,7980,61
|
|
20241115,140000,436447440,7980,7980,7980,7980,7
|
|
20241115,135900,436391580,7930,7940,7940,7930,50
|
|
20241115,135800,435994870,7930,7940,7940,7930,84
|
|
20241115,135700,435328730,7940,7990,7990,7940,430
|
|
20241115,135600,431911740,7990,7990,7990,7990,0
|
|
20241115,135500,431911740,7990,7990,7990,7990,0
|
|
20241115,135400,431911740,7990,7990,7990,7990,5
|
|
20241115,135300,431871790,7990,7980,7990,7980,18
|
|
20241115,135200,431728100,7990,7990,7990,7990,0
|
|
20241115,135100,431728100,7990,7990,7990,7990,0
|
|
20241115,135000,431728100,7990,7990,7990,7990,0
|
|
20241115,134900,431728100,7990,7990,7990,7990,0
|
|
20241115,134800,431728100,7990,7990,7990,7990,0
|
|
20241115,134700,431728100,7990,7980,7990,7980,12
|
|
20241115,134600,431632320,7990,7990,7990,7990,0
|
|
20241115,134500,431632320,7990,7990,7990,7980,24
|
|
20241115,134400,431440770,7980,7980,7980,7980,55
|
|
20241115,134300,431001870,7980,7980,7980,7980,5
|
|
20241115,134200,430961970,7980,7980,7980,7980,0
|
|
20241115,134100,430961970,7980,7980,7980,7980,0
|
|
20241115,134000,430961970,7980,7980,7980,7980,0
|
|
20241115,133900,430961970,7980,7980,7980,7980,27
|
|
20241115,133800,430746510,7980,7980,7980,7980,0
|
|
20241115,133700,430746510,7980,7980,7980,7980,0
|
|
20241115,133600,430746510,7980,7980,7980,7970,100
|
|
20241115,133500,429948980,7970,7970,7970,7970,5
|
|
20241115,133400,429909130,7970,7970,7970,7970,0
|
|
20241115,133300,429909130,7970,7970,7970,7970,0
|
|
20241115,133200,429909130,7970,7970,7970,7970,1
|
|
20241115,133100,429901160,7970,7970,7970,7970,0
|
|
20241115,133000,429901160,7970,7970,7970,7970,53
|
|
20241115,132900,429478750,7970,7970,7970,7970,0
|
|
20241115,132800,429478750,7970,7970,7970,7970,2
|
|
20241115,132700,429462810,7960,7960,7960,7960,0
|
|
20241115,132600,429462810,7960,7960,7960,7960,125
|
|
20241115,132500,428467810,7960,7960,7960,7960,0
|
|
20241115,132400,428467810,7960,7960,7960,7960,0
|
|
20241115,132300,428467810,7960,7980,7980,7960,7
|
|
20241115,132200,428412050,7960,7960,7960,7960,10
|
|
20241115,132100,428332450,7980,7980,7980,7980,0
|
|
20241115,132000,428332450,7980,7980,7980,7980,51
|
|
20241115,131900,427925470,7990,7990,7990,7990,0
|
|
20241115,131800,427925470,7990,7990,7990,7990,0
|
|
20241115,131700,427925470,7990,7990,7990,7980,130
|
|
20241115,131600,426887770,7990,7990,7990,7990,20
|
|
20241115,131500,426727970,7990,7990,7990,7990,5
|
|
20241115,131400,426688020,8000,8000,8000,8000,5
|
|
20241115,131300,426648020,8000,8000,8000,8000,3
|
|
20241115,131200,426624020,7980,7990,7990,7980,273
|
|
20241115,131100,424442760,7990,7990,7990,7990,0
|
|
20241115,131000,424442760,7990,7990,7990,7990,22
|
|
20241115,130900,424266980,8000,8000,8000,8000,0
|
|
20241115,130800,424266980,8000,8000,8000,8000,0
|
|
20241115,130700,424266980,8000,7990,8000,7990,3320
|
|
20241115,130600,397740050,7940,7970,7980,7940,1492
|
|
20241115,130500,385844330,7930,7930,7930,7930,44
|
|
20241115,130400,385495410,7970,7960,7970,7960,205
|
|
20241115,130300,383861630,7960,7940,7960,7940,628
|
|
20241115,130200,378870930,7940,7940,7940,7940,0
|
|
20241115,130100,378870930,7940,7940,7940,7940,29
|
|
20241115,130000,378640670,7940,7940,7940,7940,32
|
|
20241115,125900,378386590,7940,7930,7940,7930,164
|
|
20241115,125800,377085230,7940,7940,7940,7940,6
|
|
20241115,125700,377037590,7940,7930,7940,7930,13
|
|
20241115,125600,376934470,7940,7940,7940,7940,2
|
|
20241115,125500,376918590,7940,7940,7940,7940,30
|
|
20241115,125400,376680390,7940,7940,7940,7940,11
|
|
20241115,125300,376593050,7940,7930,7940,7930,2
|
|
20241115,125200,376577180,7930,7930,7930,7930,3
|
|
20241115,125100,376553390,7930,7930,7930,7930,0
|
|
20241115,125000,376553390,7930,7930,7930,7930,1
|
|
20241115,124900,376545460,7930,7930,7930,7930,29
|
|
20241115,124800,376315490,7930,7930,7930,7930,2
|
|
20241115,124700,376299630,7930,7930,7930,7930,42
|
|
20241115,124600,375966570,7930,7930,7930,7930,1
|
|
20241115,124500,375958640,7930,7930,7930,7930,5
|
|
20241115,124400,375918990,7930,7930,7930,7930,22
|
|
20241115,124300,375744530,7940,7940,7940,7940,1
|
|
20241115,124200,375736590,7940,7940,7940,7940,50
|
|
20241115,124100,375339590,7940,7940,7940,7940,202
|
|
20241115,124000,373735710,7940,7940,7940,7940,1
|
|
20241115,123900,373727770,7940,7890,7940,7890,7
|
|
20241115,123800,373672320,7940,7940,7940,7940,3
|
|
20241115,123700,373648500,7940,7940,7940,7940,1
|
|
20241115,123600,373640560,7940,7940,7940,7940,2
|
|
20241115,123500,373624680,7890,7940,7940,7890,4002
|
|
20241115,123400,342044470,7940,7940,7940,7940,0
|
|
20241115,123300,342044470,7940,7940,7940,7940,23
|
|
20241115,123200,341861850,7940,7940,7940,7940,1
|
|
20241115,123100,341853910,7940,7940,7940,7940,2
|
|
20241115,123000,341838030,7940,7940,7940,7940,2
|
|
20241115,122900,341822150,7940,7940,7940,7940,1
|
|
20241115,122800,341814210,7940,7940,7940,7940,11
|
|
20241115,122700,341726870,7940,7940,7940,7940,2
|
|
20241115,122600,341710990,7940,7930,7940,7930,21
|
|
20241115,122500,341544450,7920,7920,7920,7920,61
|
|
20241115,122400,341061330,7920,7910,7920,7910,4
|
|
20241115,122300,341029660,7920,7920,7920,7920,1
|
|
20241115,122200,341021740,7920,7920,7920,7920,268
|
|
20241115,122100,338899180,7920,7900,7920,7900,168
|
|
20241115,122000,337571940,7900,7880,7900,7870,575
|
|
20241115,121900,333041760,7890,7890,7890,7890,1
|
|
20241115,121800,333033870,7890,7890,7890,7890,13
|
|
20241115,121700,332931300,7890,7890,7890,7890,2
|
|
20241115,121600,332915520,7890,7890,7890,7890,3
|
|
20241115,121500,332891850,7890,7890,7890,7890,51
|
|
20241115,121400,332489460,7890,7890,7890,7890,2
|
|
20241115,121300,332473680,7890,7890,7890,7890,6
|
|
20241115,121200,332426340,7870,7890,7890,7870,4
|
|
20241115,121100,332394820,7890,7890,7890,7890,2
|
|
20241115,121000,332379040,7890,7890,7890,7890,1
|
|
20241115,120900,332371150,7890,7890,7890,7890,2
|
|
20241115,120800,332355370,7890,7890,7890,7890,1
|
|
20241115,120700,332347480,7890,7890,7890,7890,0
|
|
20241115,120600,332347480,7890,7890,7890,7890,2
|
|
20241115,120500,332331700,7870,7890,7890,7870,8
|
|
20241115,120400,332268700,7890,7890,7890,7890,1
|
|
20241115,120300,332260810,7890,7890,7890,7890,8
|
|
20241115,120200,332197690,7890,7890,7890,7890,1
|
|
20241115,120100,332189800,7900,7900,7900,7900,2
|
|
20241115,120000,332174000,7900,7900,7900,7900,2
|
|
20241115,115900,332158200,7900,7910,7910,7900,14
|
|
20241115,115800,332047580,7900,7910,7910,7900,112
|
|
20241115,115700,331162760,7900,7930,7930,7900,29
|
|
20241115,115600,330933060,7930,7930,7930,7930,1
|
|
20241115,115500,330925130,7930,7930,7930,7930,2
|
|
20241115,115400,330909270,7930,7930,7930,7930,2
|
|
20241115,115300,330893410,7930,7930,7930,7930,6
|
|
20241115,115200,330845830,7950,7940,7950,7940,13
|
|
20241115,115100,330742580,7950,7940,7950,7940,52
|
|
20241115,115000,330329690,7950,7910,7950,7810,2886
|
|
20241115,114900,307699030,7960,7960,7960,7960,16
|
|
20241115,114800,307571670,7960,7960,7960,7960,0
|
|
20241115,114700,307571670,7960,7960,7960,7960,2
|
|
20241115,114600,307555750,7970,7920,7970,7900,651
|
|
20241115,114500,302409320,7970,7940,7970,7930,520
|
|
20241115,114400,298285520,7960,7960,7960,7960,2
|
|
20241115,114300,298269600,7960,7960,7960,7960,193
|
|
20241115,114200,296733320,7960,7960,7960,7960,6
|
|
20241115,114100,296685560,7960,7960,7960,7930,3
|
|
20241115,114000,296661710,7960,7960,7960,7960,2
|
|
20241115,113900,296645790,7960,7960,7960,7960,2
|
|
20241115,113800,296629870,7960,7960,7960,7960,0
|
|
20241115,113700,296629870,7960,7960,7960,7960,1
|
|
20241115,113600,296621910,7960,7960,7960,7960,7
|
|
20241115,113500,296566190,7960,7960,7960,7960,1
|
|
20241115,113400,296558230,7970,7970,7970,7970,2
|
|
20241115,113300,296542290,7970,7970,7970,7970,2
|
|
20241115,113200,296526350,7970,7970,7970,7970,1
|
|
20241115,113100,296518380,7970,7970,7970,7970,2
|
|
20241115,113000,296502440,7970,7970,7970,7970,1
|
|
20241115,112900,296494470,7970,7970,7970,7970,2
|
|
20241115,112800,296478530,7970,7970,7970,7970,0
|
|
20241115,112700,296478530,7970,7970,7970,7970,2
|
|
20241115,112600,296462590,7980,7970,7980,7970,5
|
|
20241115,112500,296422720,7970,7980,7980,7970,10
|
|
20241115,112400,296343000,7980,7980,7980,7980,1
|
|
20241115,112300,296335020,7980,7980,7980,7980,2
|
|
20241115,112200,296319060,7970,7970,7970,7970,93
|
|
20241115,112100,295577850,7970,7970,7970,7970,2
|
|
20241115,112000,295561910,7980,7980,7980,7980,2
|
|
20241115,111900,295545950,7980,7980,7980,7980,20
|
|
20241115,111800,295386350,7980,7970,7980,7970,4
|
|
20241115,111700,295354450,7970,7970,7970,7970,119
|
|
20241115,111600,294406020,7970,7970,7970,7940,7
|
|
20241115,111500,294350350,7940,7980,7980,7940,93
|
|
20241115,111400,293611730,7990,7990,7990,7990,2
|
|
20241115,111300,293595750,7990,7960,7990,7960,301
|
|
20241115,111200,291192610,7960,7960,7960,7960,2
|
|
20241115,111100,291176690,7950,7980,7980,7950,126
|
|
20241115,111000,290174960,7940,7990,7990,7940,86
|
|
20241115,110900,289491920,7990,7990,7990,7990,14
|
|
20241115,110800,289380060,7990,8000,8000,7940,115
|
|
20241115,110700,288465520,8000,8000,8000,8000,71
|
|
20241115,110600,287897520,8000,7990,8000,7990,14
|
|
20241115,110500,287785640,7990,7960,7990,7960,301
|
|
20241115,110400,285381250,7960,7950,7960,7950,52
|
|
20241115,110300,284967830,7950,7960,7990,7950,611
|
|
20241115,110200,280106590,7960,7980,7990,7960,555
|
|
20241115,110100,275678190,7990,7920,7990,7920,5043
|
|
20241115,110000,235667620,7920,7920,7920,7920,5
|
|
20241115,105900,235628020,7920,7910,7920,7910,36
|
|
20241115,105800,235342910,7920,7920,7920,7920,61
|
|
20241115,105700,234859790,7920,7910,7920,7910,13
|
|
20241115,105600,234756940,7920,7920,7920,7920,10
|
|
20241115,105500,234677740,7920,7920,7920,7910,103
|
|
20241115,105400,233862960,7910,7920,7920,7910,4
|
|
20241115,105300,233831310,7920,7920,7920,7920,2
|
|
20241115,105200,233815470,7920,7920,7920,7920,3
|
|
20241115,105100,233791710,7920,7920,7920,7920,40
|
|
20241115,105000,233474910,7920,7920,7920,7920,0
|
|
20241115,104900,233474910,7920,7910,7920,7910,88
|
|
20241115,104800,232778710,7910,7910,7920,7910,72
|
|
20241115,104700,232209140,7910,7910,7910,7910,2
|
|
20241115,104600,232193320,7910,7910,7910,7910,1
|
|
20241115,104500,232185410,7910,7910,7910,7910,2
|
|
20241115,104400,232169590,7910,7910,7910,7910,2
|
|
20241115,104300,232153770,7910,7900,7910,7900,30
|
|
20241115,104200,231916480,7910,7910,7910,7900,235
|
|
20241115,104100,230059870,7910,7910,7910,7910,2
|
|
20241115,104000,230044050,7910,7880,7910,7880,29
|
|
20241115,103900,229814960,7910,7910,7910,7910,3
|
|
20241115,103800,229791230,7910,7920,7920,7910,4
|
|
20241115,103700,229759570,7930,7880,7930,7820,592
|
|
20241115,103600,225119850,7890,7890,7890,7890,22
|
|
20241115,103500,224946270,7890,7930,7930,7890,172
|
|
20241115,103400,223588260,7930,7910,7930,7890,82
|
|
20241115,103300,222940190,7920,7920,7930,7920,221
|
|
20241115,103200,221187910,7910,7930,7930,7910,116
|
|
20241115,103100,220269630,7920,7920,7920,7900,2134
|
|
20241115,103000,203407800,7920,7920,7920,7920,6
|
|
20241115,102900,203360280,7920,7910,7920,7910,39
|
|
20241115,102800,203051680,7900,7900,7920,7900,646
|
|
20241115,102700,197947710,7910,7900,7920,7900,226
|
|
20241115,102600,196161950,7910,7890,7910,7890,62
|
|
20241115,102500,195672140,7890,7850,7890,7850,234
|
|
20241115,102400,193830400,7870,7870,7870,7840,10
|
|
20241115,102300,193751880,7870,7870,7870,7870,90
|
|
20241115,102200,193043580,7820,7870,7870,7820,121
|
|
20241115,102100,192093940,7870,7870,7870,7870,4
|
|
20241115,102000,192062460,7870,7880,7880,7870,9
|
|
20241115,101900,191991580,7880,7880,7880,7870,172
|
|
20241115,101800,190636540,7880,7880,7880,7880,13
|
|
20241115,101700,190534100,7880,7880,7880,7860,6
|
|
20241115,101600,190486860,7880,7860,7880,7860,19
|
|
20241115,101500,190337440,7880,7880,7880,7880,4
|
|
20241115,101400,190305920,7860,7880,7880,7850,89
|
|
20241115,101300,189606970,7880,7880,7880,7850,37
|
|
20241115,101200,189316310,7880,7880,7880,7880,1
|
|
20241115,101100,189308430,7880,7880,7880,7880,20
|
|
20241115,101000,189150830,7880,7860,7880,7820,238
|
|
20241115,100900,187287550,7880,7860,7880,7860,115
|
|
20241115,100800,186382890,7830,7880,7880,7820,1714
|
|
20241115,100700,172936920,7870,7880,7880,7870,65
|
|
20241115,100600,172425280,7880,7890,7890,7870,555
|
|
20241115,100500,168056760,7900,7900,7900,7900,2
|
|
20241115,100400,168040960,7900,7910,7910,7900,3
|
|
20241115,100300,168017240,7910,7910,7910,7900,12
|
|
20241115,100200,167922370,7910,7910,7910,7870,221
|
|
20241115,100100,166182130,7910,7920,7920,7910,62
|
|
20241115,100000,165691680,7920,7910,7920,7890,44
|
|
20241115,095900,165344200,7920,7910,7920,7910,21
|
|
20241115,095800,165178030,7900,7880,7900,7880,396
|
|
20241115,095700,162049690,7880,7890,7900,7880,162
|
|
20241115,095600,160771510,7890,7890,7890,7880,102
|
|
20241115,095500,159967010,7890,7890,7890,7890,27
|
|
20241115,095400,159753980,7890,7890,7890,7880,322
|
|
20241115,095300,157216400,7890,7880,7890,7880,129
|
|
20241115,095200,156199840,7880,7880,7880,7870,201
|
|
20241115,095100,154616410,7900,7880,7900,7880,12
|
|
20241115,095000,154521810,7900,7900,7900,7900,2
|
|
20241115,094900,154506010,7900,7900,7900,7900,1
|
|
20241115,094800,154498110,7900,7900,7900,7900,5
|
|
20241115,094700,154458610,7900,7880,7900,7870,336
|
|
20241115,094600,151811100,7880,7870,7880,7870,994
|
|
20241115,094500,143987000,7880,7890,7890,7880,27
|
|
20241115,094400,143774120,7870,7900,7900,7870,192
|
|
20241115,094300,142260700,7900,7910,7910,7900,165
|
|
20241115,094200,140956820,7910,7930,7930,7910,48
|
|
20241115,094100,140576360,7930,7930,7930,7910,983
|
|
20241115,094000,132784790,7930,7890,7930,7890,2449
|
|
20241115,093900,113438150,7890,7890,7890,7890,27
|
|
20241115,093800,113225120,7890,7900,7900,7870,443
|
|
20241115,093700,109735860,7920,7920,7920,7920,4
|
|
20241115,093600,109704180,7920,7920,7920,7920,2
|
|
20241115,093500,109688340,7920,7920,7920,7900,50
|
|
20241115,093400,109292700,7920,7920,7920,7880,338
|
|
20241115,093300,106626540,7930,7930,7930,7890,66
|
|
20241115,093200,106105240,7930,7910,7930,7910,15
|
|
20241115,093100,105986330,7930,7930,7930,7930,7
|
|
20241115,093000,105930820,7930,7900,7930,7890,159
|
|
20241115,092900,104674790,7890,7930,7930,7890,22
|
|
20241115,092800,104500730,7890,7940,7940,7890,277
|
|
20241115,092700,102310020,7940,7940,7940,7920,20
|
|
20241115,092600,102151420,7920,7940,7940,7920,232
|
|
20241115,092500,100309540,7940,7950,7950,7920,60
|
|
20241115,092400,99833200,7950,7950,7950,7920,55
|
|
20241115,092300,99397210,7950,7930,7950,7910,1362
|
|
20241115,092200,88618460,7950,7930,7950,7930,567
|
|
20241115,092100,84121050,7950,7880,7950,7880,809
|
|
20241115,092000,77739110,7880,7880,7880,7870,537
|
|
20241115,091900,73507850,7880,7870,7880,7870,75
|
|
20241115,091800,72917320,7870,7860,7870,7840,446
|
|
20241115,091700,69415690,7860,7850,7860,7850,124
|
|
20241115,091600,68442130,7860,7870,7870,7860,57
|
|
20241115,091500,67993940,7870,7870,7870,7860,30
|
|
20241115,091400,67758040,7850,7870,7880,7850,472
|
|
20241115,091300,64048170,7870,7880,7880,7850,128
|
|
20241115,091200,63042230,7850,7880,7880,7850,730
|
|
20241115,091100,57297700,7880,7860,7880,7850,414
|
|
20241115,091000,54046160,7880,7890,7890,7860,312
|
|
20241115,090900,51593280,7870,7920,7930,7850,592
|
|
20241115,090800,46937200,7930,7920,7930,7920,24
|
|
20241115,090700,46747070,7930,7930,7950,7910,285
|
|
20241115,090600,44487280,7950,7960,7960,7940,41
|
|
20241115,090500,44161290,7960,7960,7960,7950,623
|
|
20241115,090400,39207260,7960,7960,7960,7930,658
|
|
20241115,090300,33984970,7960,7950,7960,7950,442
|
|
20241115,090200,30469450,7950,7920,7960,7880,84
|
|
20241115,090100,29805780,7930,7920,7930,7920,164
|
|
20241115,090000,28506800,7920,7850,7920,7850,3630
|