591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,184800,492724780,7930,7930,7930,7930,397
|
|
20241129,184700,492724780,7930,7930,7930,7930,0
|
|
20241129,184600,492724780,7930,7930,7930,7930,0
|
|
20241129,184500,492724780,7930,7930,7930,7930,0
|
|
20241129,184400,492724780,7930,7930,7930,7930,0
|
|
20241129,184300,492724780,7930,7930,7930,7930,0
|
|
20241129,184200,492724780,7930,7930,7930,7930,0
|
|
20241129,184100,492724780,7930,7930,7930,7930,0
|
|
20241129,184000,492724780,7930,7930,7930,7930,0
|
|
20241129,183900,492724780,7930,7930,7930,7930,0
|
|
20241129,183800,492724780,7930,7930,7930,7930,0
|
|
20241129,183700,492724780,7930,7930,7930,7930,0
|
|
20241129,183600,492724780,7930,7930,7930,7930,0
|
|
20241129,183500,492724780,7930,7930,7930,7930,0
|
|
20241129,183400,492724780,7930,7930,7930,7930,0
|
|
20241129,183300,492724780,7930,7930,7930,7930,0
|
|
20241129,183200,492724780,7930,7930,7930,7930,0
|
|
20241129,183100,492724780,7930,7930,7930,7930,0
|
|
20241129,183000,492724780,7930,7930,7930,7930,0
|
|
20241129,182900,492724780,7930,7930,7930,7930,0
|
|
20241129,182800,492724780,7930,7930,7930,7930,0
|
|
20241129,182700,492724780,7930,7930,7930,7930,0
|
|
20241129,182600,492724780,7930,7930,7930,7930,0
|
|
20241129,182500,492724780,7930,7930,7930,7930,0
|
|
20241129,182400,492724780,7930,7930,7930,7930,0
|
|
20241129,182300,492724780,7930,7930,7930,7930,0
|
|
20241129,182200,492724780,7930,7930,7930,7930,0
|
|
20241129,182100,492724780,7930,7930,7930,7930,0
|
|
20241129,182000,492724780,7930,7930,7930,7930,0
|
|
20241129,181900,492724780,7930,7930,7930,7930,0
|
|
20241129,181800,492724780,7930,7930,7930,7930,397
|
|
20241129,181700,492724780,7930,7930,7930,7930,0
|
|
20241129,181600,492724780,7930,7930,7930,7930,0
|
|
20241129,181500,492724780,7930,7930,7930,7930,0
|
|
20241129,181400,492724780,7930,7930,7930,7930,0
|
|
20241129,181300,492724780,7930,7930,7930,7930,0
|
|
20241129,181200,492724780,7930,7930,7930,7930,0
|
|
20241129,181100,492724780,7930,7930,7930,7930,0
|
|
20241129,181000,492724780,7930,7930,7930,7930,0
|
|
20241129,180900,492724780,7930,7930,7930,7930,0
|
|
20241129,180800,492724780,7930,7930,7930,7930,0
|
|
20241129,180700,492724780,7930,7930,7930,7930,0
|
|
20241129,180600,492724780,7930,7930,7930,7930,0
|
|
20241129,180500,492724780,7930,7930,7930,7930,0
|
|
20241129,180400,492724780,7930,7930,7930,7930,0
|
|
20241129,180300,492724780,7930,7930,7930,7930,0
|
|
20241129,180200,492724780,7930,7930,7930,7930,0
|
|
20241129,180100,492724780,7930,7930,7930,7930,0
|
|
20241129,180000,492724780,7930,7930,7930,7930,0
|
|
20241129,175900,492724780,7930,7930,7930,7930,0
|
|
20241129,175800,492724780,7930,7930,7930,7930,0
|
|
20241129,175700,492724780,7930,7930,7930,7930,0
|
|
20241129,175600,492724780,7930,7930,7930,7930,0
|
|
20241129,175500,492724780,7930,7930,7930,7930,0
|
|
20241129,175400,492724780,7930,7930,7930,7930,0
|
|
20241129,175300,492724780,7930,7930,7930,7930,0
|
|
20241129,175200,492724780,7930,7930,7930,7930,0
|
|
20241129,175100,492724780,7930,7930,7930,7930,0
|
|
20241129,175000,492724780,7930,7930,7930,7930,0
|
|
20241129,174900,492724780,7930,7930,7930,7930,0
|
|
20241129,174800,492724780,7930,7930,7930,7930,397
|
|
20241129,174700,492724780,7930,7930,7930,7930,0
|
|
20241129,174600,492724780,7930,7930,7930,7930,0
|
|
20241129,174500,492724780,7930,7930,7930,7930,0
|
|
20241129,174400,492724780,7930,7930,7930,7930,0
|
|
20241129,174300,492724780,7930,7930,7930,7930,0
|
|
20241129,174200,492724780,7930,7930,7930,7930,0
|
|
20241129,174100,492724780,7930,7930,7930,7930,0
|
|
20241129,174000,492724780,7930,7930,7930,7930,0
|
|
20241129,173900,492724780,7930,7930,7930,7930,0
|
|
20241129,173800,492724780,7930,7930,7930,7930,0
|
|
20241129,173700,492724780,7930,7930,7930,7930,0
|
|
20241129,173600,492724780,7930,7930,7930,7930,0
|
|
20241129,173500,492724780,7930,7930,7930,7930,0
|
|
20241129,173400,492724780,7930,7930,7930,7930,0
|
|
20241129,173300,492724780,7930,7930,7930,7930,0
|
|
20241129,173200,492724780,7930,7930,7930,7930,0
|
|
20241129,173100,492724780,7930,7930,7930,7930,0
|
|
20241129,173000,492724780,7930,7930,7930,7930,0
|
|
20241129,172900,492724780,7930,7930,7930,7930,0
|
|
20241129,172800,492724780,7930,7930,7930,7930,0
|
|
20241129,172700,492724780,7930,7930,7930,7930,0
|
|
20241129,172600,492724780,7930,7930,7930,7930,0
|
|
20241129,172500,492724780,7930,7930,7930,7930,0
|
|
20241129,172400,492724780,7930,7930,7930,7930,0
|
|
20241129,172300,492724780,7930,7930,7930,7930,0
|
|
20241129,172200,492724780,7930,7930,7930,7930,0
|
|
20241129,172100,492724780,7930,7930,7930,7930,0
|
|
20241129,172000,492724780,7930,7930,7930,7930,0
|
|
20241129,171900,492724780,7930,7930,7930,7930,0
|
|
20241129,171800,492724780,7930,7930,7930,7930,397
|
|
20241129,171700,492724780,7930,7930,7930,7930,0
|
|
20241129,171600,492724780,7930,7930,7930,7930,0
|
|
20241129,171500,492724780,7930,7930,7930,7930,0
|
|
20241129,171400,492724780,7930,7930,7930,7930,0
|
|
20241129,171300,492724780,7930,7930,7930,7930,0
|
|
20241129,171200,492724780,7930,7930,7930,7930,0
|
|
20241129,171100,492724780,7930,7930,7930,7930,0
|
|
20241129,171000,492724780,7930,7930,7930,7930,0
|
|
20241129,170900,492724780,7930,7930,7930,7930,0
|
|
20241129,170800,492724780,7930,7930,7930,7930,0
|
|
20241129,170700,492724780,7930,7930,7930,7930,0
|
|
20241129,170600,492724780,7930,7930,7930,7930,0
|
|
20241129,170500,492724780,7930,7930,7930,7930,0
|
|
20241129,170400,492724780,7930,7930,7930,7930,0
|
|
20241129,170300,492724780,7930,7930,7930,7930,0
|
|
20241129,170200,492724780,7930,7930,7930,7930,0
|
|
20241129,170100,492724780,7930,7930,7930,7930,0
|
|
20241129,170000,492724780,7930,7930,7930,7930,0
|
|
20241129,165900,492724780,7930,7930,7930,7930,0
|
|
20241129,165800,492724780,7930,7930,7930,7930,0
|
|
20241129,165700,492724780,7930,7930,7930,7930,0
|
|
20241129,165600,492724780,7930,7930,7930,7930,0
|
|
20241129,165500,492724780,7930,7930,7930,7930,0
|
|
20241129,165400,492724780,7930,7930,7930,7930,0
|
|
20241129,165300,492724780,7930,7930,7930,7930,0
|
|
20241129,165200,492724780,7930,7930,7930,7930,0
|
|
20241129,165100,492724780,7930,7930,7930,7930,0
|
|
20241129,165000,492724780,7930,7930,7930,7930,0
|
|
20241129,164900,492724780,7930,7930,7930,7930,0
|
|
20241129,164800,492724780,7930,7930,7930,7930,397
|
|
20241129,164700,492724780,7930,7930,7930,7930,0
|
|
20241129,164600,492724780,7930,7930,7930,7930,0
|
|
20241129,164500,492724780,7930,7930,7930,7930,0
|
|
20241129,164400,492724780,7930,7930,7930,7930,0
|
|
20241129,164300,492724780,7930,7930,7930,7930,0
|
|
20241129,164200,492724780,7930,7930,7930,7930,0
|
|
20241129,164100,492724780,7930,7930,7930,7930,0
|
|
20241129,164000,492724780,7930,7930,7930,7930,0
|
|
20241129,163900,492724780,7930,7930,7930,7930,0
|
|
20241129,163800,492724780,7930,7930,7930,7930,0
|
|
20241129,163700,492724780,7930,7930,7930,7930,0
|
|
20241129,163600,492724780,7930,7930,7930,7930,0
|
|
20241129,163500,492724780,7930,7930,7930,7930,0
|
|
20241129,163400,492724780,7930,7930,7930,7930,0
|
|
20241129,163300,492724780,7930,7930,7930,7930,0
|
|
20241129,163200,492724780,7930,7930,7930,7930,0
|
|
20241129,163100,492724780,7930,7930,7930,7930,0
|
|
20241129,163000,492724780,7930,7930,7930,7930,0
|
|
20241129,162900,492724780,7930,7930,7930,7930,0
|
|
20241129,162800,492724780,7930,7930,7930,7930,0
|
|
20241129,162700,492724780,7930,7930,7930,7930,0
|
|
20241129,162600,492724780,7930,7930,7930,7930,0
|
|
20241129,162500,492724780,7930,7930,7930,7930,0
|
|
20241129,162400,492724780,7930,7930,7930,7930,0
|
|
20241129,162300,492724780,7930,7930,7930,7930,0
|
|
20241129,162200,492724780,7930,7930,7930,7930,0
|
|
20241129,162100,492724780,7930,7930,7930,7930,0
|
|
20241129,162000,492724780,7930,7930,7930,7930,0
|
|
20241129,161900,492724780,7930,7930,7930,7930,0
|
|
20241129,161800,492724780,7930,7930,7930,7930,397
|
|
20241129,161700,492724780,7930,7930,7930,7930,0
|
|
20241129,161600,492724780,7930,7930,7930,7930,0
|
|
20241129,161500,492724780,7930,7930,7930,7930,0
|
|
20241129,161400,492724780,7930,7930,7930,7930,0
|
|
20241129,161300,492724780,7930,7930,7930,7930,0
|
|
20241129,161200,492724780,7930,7930,7930,7930,0
|
|
20241129,161100,492724780,7930,7930,7930,7930,0
|
|
20241129,161000,492724780,7930,7930,7930,7930,0
|
|
20241129,160900,492724780,7930,7930,7930,7930,0
|
|
20241129,160800,492724780,7930,7930,7930,7930,0
|
|
20241129,160700,492724780,7930,7930,7930,7930,0
|
|
20241129,160600,492724780,7930,7930,7930,7930,0
|
|
20241129,160500,492724780,7930,7930,7930,7930,0
|
|
20241129,160400,492724780,7930,7930,7930,7930,0
|
|
20241129,160300,492724780,7930,7930,7930,7930,0
|
|
20241129,160200,492724780,7930,7930,7930,7930,0
|
|
20241129,160100,492724780,7930,7930,7930,7930,0
|
|
20241129,160000,492724780,7930,7930,7930,7930,0
|
|
20241129,155900,492724780,7930,7930,7930,7930,0
|
|
20241129,155800,492724780,7930,7930,7930,7930,0
|
|
20241129,155700,492724780,7930,7930,7930,7930,0
|
|
20241129,155600,492724780,7930,7930,7930,7930,0
|
|
20241129,155500,492724780,7930,7930,7930,7930,0
|
|
20241129,155400,492724780,7930,7930,7930,7930,0
|
|
20241129,155300,492724780,7930,7930,7930,7930,0
|
|
20241129,155200,492724780,7930,7930,7930,7930,0
|
|
20241129,155100,492724780,7930,7930,7930,7930,0
|
|
20241129,155000,492724780,7930,7930,7930,7930,0
|
|
20241129,154900,492724780,7930,7930,7930,7930,0
|
|
20241129,154800,492724780,7930,7930,7930,7930,397
|
|
20241129,154700,492724780,7930,7930,7930,7930,0
|
|
20241129,154600,492724780,7930,7930,7930,7930,0
|
|
20241129,154500,492724780,7930,7930,7930,7930,0
|
|
20241129,154400,492724780,7930,7930,7930,7930,0
|
|
20241129,154300,492724780,7930,7930,7930,7930,0
|
|
20241129,154200,492724780,7930,7930,7930,7930,0
|
|
20241129,154100,492724780,7930,7930,7930,7930,0
|
|
20241129,154000,492724780,7930,7930,7930,7930,0
|
|
20241129,153900,492724780,7930,7930,7930,7930,0
|
|
20241129,153800,492724780,7930,7930,7930,7930,0
|
|
20241129,153700,492724780,7930,7930,7930,7930,0
|
|
20241129,153600,492724780,7930,7930,7930,7930,0
|
|
20241129,153500,492724780,7930,7930,7930,7930,0
|
|
20241129,153400,492724780,7930,7930,7930,7930,0
|
|
20241129,153300,492724780,7930,7930,7930,7930,0
|
|
20241129,153200,492724780,7930,7930,7930,7930,0
|
|
20241129,153100,492724780,7930,7930,7930,7930,0
|
|
20241129,153000,492724780,7930,7930,7930,7930,397
|
|
20241129,152900,489576570,7930,7930,7930,7930,0
|
|
20241129,152800,489576570,7930,7930,7930,7930,0
|
|
20241129,152700,489576570,7930,7930,7930,7930,0
|
|
20241129,152600,489576570,7930,7930,7930,7930,0
|
|
20241129,152500,489576570,7930,7930,7930,7930,0
|
|
20241129,152400,489576570,7930,7930,7930,7930,0
|
|
20241129,152300,489576570,7930,7930,7930,7930,0
|
|
20241129,152200,489576570,7930,7930,7930,7930,0
|
|
20241129,152100,489576570,7930,7930,7930,7930,0
|
|
20241129,152000,489576570,7930,7930,7930,7930,0
|
|
20241129,151900,489576570,7930,7920,7930,7920,40
|
|
20241129,151800,489259440,7920,7920,7920,7920,2
|
|
20241129,151700,489243600,7920,7920,7920,7920,287
|
|
20241129,151600,486970560,7930,7930,7930,7930,0
|
|
20241129,151500,486970560,7930,7920,7930,7920,711
|
|
20241129,151400,481339430,7920,7920,7930,7920,579
|
|
20241129,151300,476753740,7920,7930,7930,7920,15
|
|
20241129,151200,476634860,7930,7930,7930,7930,0
|
|
20241129,151100,476634860,7930,7930,7930,7930,20
|
|
20241129,151000,476476260,7930,7930,7930,7930,103
|
|
20241129,150900,475659470,7920,7930,7930,7920,549
|
|
20241129,150800,471311360,7930,7930,7930,7930,0
|
|
20241129,150700,471311360,7930,7930,7930,7920,270
|
|
20241129,150600,469172630,7930,7930,7930,7930,180
|
|
20241129,150500,467745230,7930,7940,7940,7930,602
|
|
20241129,150400,462969370,7940,7940,7940,7940,1
|
|
20241129,150300,462961430,7930,7930,7930,7930,305
|
|
20241129,150200,460542780,7930,7930,7930,7930,100
|
|
20241129,150100,459749780,7930,7930,7930,7930,227
|
|
20241129,150000,457949670,7930,7930,7930,7930,0
|
|
20241129,145900,457949670,7930,7940,7950,7930,1521
|
|
20241129,145800,445875450,7950,7950,7950,7950,12
|
|
20241129,145700,445780050,7940,7940,7940,7940,20
|
|
20241129,145600,445621250,7940,7940,7940,7940,200
|
|
20241129,145500,444033250,7950,7950,7950,7950,0
|
|
20241129,145400,444033250,7950,7950,7950,7950,108
|
|
20241129,145300,443174650,7950,7950,7950,7950,0
|
|
20241129,145200,443174650,7950,7950,7950,7950,0
|
|
20241129,145100,443174650,7950,7940,7950,7940,298
|
|
20241129,145000,440808520,7950,7970,7970,7950,974
|
|
20241129,144900,433064560,7970,7970,7970,7970,1
|
|
20241129,144800,433056590,7970,7970,7970,7950,21
|
|
20241129,144700,432889320,7970,7970,7970,7970,0
|
|
20241129,144600,432889320,7970,7970,7970,7970,0
|
|
20241129,144500,432889320,7970,7970,7970,7970,1
|
|
20241129,144400,432881350,7970,7970,7970,7970,1
|
|
20241129,144300,432873380,7950,7950,7950,7950,0
|
|
20241129,144200,432873380,7950,7960,7960,7950,531
|
|
20241129,144100,428650930,7960,7960,7960,7960,5
|
|
20241129,144000,428611130,7970,7970,7970,7970,3
|
|
20241129,143900,428587220,7950,7950,7950,7950,15
|
|
20241129,143800,428467970,7950,7950,7950,7950,0
|
|
20241129,143700,428467970,7950,7960,7960,7950,495
|
|
20241129,143600,424532290,7960,7960,7960,7960,0
|
|
20241129,143500,424532290,7960,7970,7970,7960,625
|
|
20241129,143400,419557270,7970,7970,7970,7970,1387
|
|
20241129,143300,408502880,7990,7990,7990,7990,0
|
|
20241129,143200,408502880,7990,7990,7990,7990,0
|
|
20241129,143100,408502880,7990,7990,7990,7990,0
|
|
20241129,143000,408502880,7990,7990,7990,7990,0
|
|
20241129,142900,408502880,7990,7990,7990,7990,50
|
|
20241129,142800,408103380,7990,7990,7990,7990,0
|
|
20241129,142700,408103380,7990,7980,7990,7980,66
|
|
20241129,142600,407576690,7980,7980,7980,7980,0
|
|
20241129,142500,407576690,7980,7980,7980,7980,0
|
|
20241129,142400,407576690,7980,7980,7980,7980,285
|
|
20241129,142300,405302390,7980,7980,7980,7980,500
|
|
20241129,142200,401312390,7980,7980,7980,7980,0
|
|
20241129,142100,401312390,7980,7980,7980,7980,26
|
|
20241129,142000,401104910,7980,7980,7980,7980,0
|
|
20241129,141900,401104910,7980,7980,7980,7980,0
|
|
20241129,141800,401104910,7980,7980,7980,7980,300
|
|
20241129,141700,398710910,7990,7990,7990,7990,0
|
|
20241129,141600,398710910,7990,7990,7990,7990,1
|
|
20241129,141500,398702920,7980,7980,7980,7980,0
|
|
20241129,141400,398702920,7980,7980,7980,7980,0
|
|
20241129,141300,398702920,7980,7980,7980,7980,7
|
|
20241129,141200,398647060,7980,7990,7990,7980,48
|
|
20241129,141100,398263730,7990,7990,7990,7990,116
|
|
20241129,141000,397336890,7990,7990,7990,7990,0
|
|
20241129,140900,397336890,7990,7990,7990,7990,0
|
|
20241129,140800,397336890,7990,7990,7990,7990,0
|
|
20241129,140700,397336890,7990,8000,8000,7990,64
|
|
20241129,140600,396825130,8000,7990,8000,7990,11
|
|
20241129,140500,396737140,7990,7990,7990,7990,9
|
|
20241129,140400,396665230,7990,7990,7990,7990,11
|
|
20241129,140300,396577340,7990,8000,8000,7990,7
|
|
20241129,140200,396521400,8000,8000,8000,8000,0
|
|
20241129,140100,396521400,8000,8000,8000,8000,0
|
|
20241129,140000,396521400,8000,8000,8000,8000,1
|
|
20241129,135900,396513400,7990,7990,7990,7990,0
|
|
20241129,135800,396513400,7990,7990,7990,7990,0
|
|
20241129,135700,396513400,7990,7990,7990,7990,95
|
|
20241129,135600,395754350,7990,7990,7990,7990,0
|
|
20241129,135500,395754350,7990,7990,7990,7990,193
|
|
20241129,135400,394212280,7990,7990,7990,7990,5
|
|
20241129,135300,394172330,7990,7980,7990,7980,143
|
|
20241129,135200,393029870,7990,7980,7990,7980,5
|
|
20241129,135100,392989940,7990,7980,7990,7980,16
|
|
20241129,135000,392862240,7990,7990,7990,7990,0
|
|
20241129,134900,392862240,7990,7990,7990,7990,50
|
|
20241129,134800,392462740,7990,7990,7990,7980,116
|
|
20241129,134700,391536000,7990,7990,7990,7990,0
|
|
20241129,134600,391536000,7990,7990,7990,7990,5
|
|
20241129,134500,391496050,7990,7990,7990,7990,0
|
|
20241129,134400,391496050,7990,7990,7990,7990,1
|
|
20241129,134300,391488060,7990,7990,7990,7980,5
|
|
20241129,134200,391448140,7990,7980,7990,7980,11
|
|
20241129,134100,391360350,7990,7990,7990,7990,1
|
|
20241129,134000,391352360,7990,7980,7990,7980,8
|
|
20241129,133900,391288510,7980,7980,7980,7980,1
|
|
20241129,133800,391280530,7970,7970,7970,7970,0
|
|
20241129,133700,391280530,7970,7970,7970,7970,0
|
|
20241129,133600,391280530,7970,7970,7970,7970,50
|
|
20241129,133500,390882030,7970,7970,7970,7970,200
|
|
20241129,133400,389288030,7970,7980,7980,7970,700
|
|
20241129,133300,383707990,7990,7990,7990,7990,1
|
|
20241129,133200,383700000,7980,7980,7980,7980,0
|
|
20241129,133100,383700000,7980,7980,7980,7980,20
|
|
20241129,133000,383540400,7980,7980,7980,7980,0
|
|
20241129,132900,383540400,7980,7980,7980,7980,0
|
|
20241129,132800,383540400,7980,7980,7980,7980,0
|
|
20241129,132700,383540400,7980,7980,7980,7980,0
|
|
20241129,132600,383540400,7980,7980,7980,7980,0
|
|
20241129,132500,383540400,7980,7980,7980,7980,0
|
|
20241129,132400,383540400,7980,7980,7980,7980,0
|
|
20241129,132300,383540400,7980,7980,7980,7980,0
|
|
20241129,132200,383540400,7980,7990,7990,7980,15
|
|
20241129,132100,383420670,7990,7990,7990,7990,3
|
|
20241129,132000,383396700,7990,7990,7990,7990,101
|
|
20241129,131900,382589710,7990,7990,7990,7990,0
|
|
20241129,131800,382589710,7990,7990,7990,7990,2
|
|
20241129,131700,382573730,7980,7980,7980,7980,0
|
|
20241129,131600,382573730,7980,7980,7980,7980,100
|
|
20241129,131500,381775730,7980,7980,7980,7980,0
|
|
20241129,131400,381775730,7980,7980,7980,7980,0
|
|
20241129,131300,381775730,7980,7980,7980,7980,7
|
|
20241129,131200,381719870,7980,7980,7980,7980,0
|
|
20241129,131100,381719870,7980,7990,7990,7980,105
|
|
20241129,131000,380881870,7990,7990,7990,7990,0
|
|
20241129,130900,380881870,7990,7980,7990,7980,57
|
|
20241129,130800,380426990,7980,7970,7980,7970,5
|
|
20241129,130700,380387120,7980,7980,7980,7980,0
|
|
20241129,130600,380387120,7980,7980,7980,7980,0
|
|
20241129,130500,380387120,7980,7980,7980,7980,1
|
|
20241129,130400,380379140,7980,7980,7980,7980,2
|
|
20241129,130300,380363180,7980,7980,7980,7980,0
|
|
20241129,130200,380363180,7980,7980,7980,7980,0
|
|
20241129,130100,380363180,7980,7980,7980,7980,0
|
|
20241129,130000,380363180,7980,7980,7980,7980,0
|
|
20241129,125900,380363180,7980,7980,7980,7980,0
|
|
20241129,125800,380363180,7980,7980,7980,7980,1
|
|
20241129,125700,380355200,7970,7970,7970,7970,0
|
|
20241129,125600,380355200,7970,7970,7970,7970,7
|
|
20241129,125500,380299410,7970,7970,7970,7970,120
|
|
20241129,125400,379343010,7970,7970,7970,7970,4
|
|
20241129,125300,379311130,7970,7970,7970,7970,0
|
|
20241129,125200,379311130,7970,7970,7970,7970,0
|
|
20241129,125100,379311130,7970,7970,7970,7970,0
|
|
20241129,125000,379311130,7970,7960,7970,7960,94
|
|
20241129,124900,378562830,7970,7970,7970,7970,13
|
|
20241129,124800,378459220,7970,7990,7990,7970,104
|
|
20241129,124700,377630240,7990,7990,7990,7990,3
|
|
20241129,124600,377606270,7990,7990,7990,7990,2
|
|
20241129,124500,377590290,7990,7990,7990,7990,1
|
|
20241129,124400,377582300,7990,7990,7990,7990,4
|
|
20241129,124300,377550340,7990,7990,7990,7990,5
|
|
20241129,124200,377510390,7980,7980,7990,7980,127
|
|
20241129,124100,376496900,7980,7980,7980,7980,1
|
|
20241129,124000,376488920,7970,7970,7980,7970,108
|
|
20241129,123900,375628140,7980,7980,7980,7980,0
|
|
20241129,123800,375628140,7980,7980,7980,7970,10
|
|
20241129,123700,375548410,7980,7980,7980,7980,0
|
|
20241129,123600,375548410,7980,7980,7980,7980,1
|
|
20241129,123500,375540430,7970,7970,7970,7970,20
|
|
20241129,123400,375381030,7970,7970,7970,7970,6
|
|
20241129,123300,375333210,7980,7980,7980,7980,0
|
|
20241129,123200,375333210,7980,7980,7980,7980,0
|
|
20241129,123100,375333210,7980,7980,7980,7980,0
|
|
20241129,123000,375333210,7980,7980,7980,7980,0
|
|
20241129,122900,375333210,7980,7980,7980,7980,2
|
|
20241129,122800,375317250,7980,7980,7980,7980,5
|
|
20241129,122700,375277350,7970,7970,7970,7970,15
|
|
20241129,122600,375157800,7970,7970,7970,7970,37
|
|
20241129,122500,374862910,7970,7970,7970,7970,0
|
|
20241129,122400,374862910,7970,7970,7970,7970,0
|
|
20241129,122300,374862910,7970,7970,7970,7970,3
|
|
20241129,122200,374839000,7980,7980,7980,7980,0
|
|
20241129,122100,374839000,7980,7960,7980,7960,401
|
|
20241129,122000,371647020,7960,7960,7960,7960,0
|
|
20241129,121900,371647020,7960,7960,7960,7960,0
|
|
20241129,121800,371647020,7960,7960,7960,7960,1
|
|
20241129,121700,371639060,7960,7960,7960,7960,60
|
|
20241129,121600,371161460,7960,7960,7960,7960,0
|
|
20241129,121500,371161460,7960,7960,7960,7960,5
|
|
20241129,121400,371121660,7960,7970,7970,7960,280
|
|
20241129,121300,368890080,7970,7970,7970,7970,0
|
|
20241129,121200,368890080,7970,7970,7970,7970,38
|
|
20241129,121100,368587220,7970,7960,7970,7960,138
|
|
20241129,121000,367488120,7960,7960,7960,7960,318
|
|
20241129,120900,364956840,7960,7960,7960,7960,45
|
|
20241129,120800,364598640,7960,7960,7960,7960,30
|
|
20241129,120700,364359840,7960,7950,7960,7950,202
|
|
20241129,120600,362751930,7950,7950,7950,7950,988
|
|
20241129,120500,354897330,7940,7940,7940,7940,20
|
|
20241129,120400,354738530,7950,7950,7950,7950,0
|
|
20241129,120300,354738530,7950,7940,7950,7940,169
|
|
20241129,120200,353396660,7940,7940,7940,7940,350
|
|
20241129,120100,350617660,7940,7940,7940,7940,255
|
|
20241129,120000,348592960,7950,7950,7950,7950,2
|
|
20241129,115900,348577060,7950,7950,7950,7950,5
|
|
20241129,115800,348537310,7950,7950,7950,7950,2
|
|
20241129,115700,348521410,7940,7940,7940,7940,110
|
|
20241129,115600,347648010,7940,7940,7940,7940,5
|
|
20241129,115500,347608310,7940,7940,7940,7940,348
|
|
20241129,115400,344845190,7940,7940,7940,7940,0
|
|
20241129,115300,344845190,7940,7940,7940,7940,100
|
|
20241129,115200,344051190,7940,7940,7940,7940,80
|
|
20241129,115100,343415990,7920,7930,7930,7920,779
|
|
20241129,115000,337238530,7930,7930,7930,7920,57
|
|
20241129,114900,336786880,7930,7930,7930,7930,2
|
|
20241129,114800,336771020,7930,7930,7930,7930,30
|
|
20241129,114700,336533120,7930,7930,7930,7930,7
|
|
20241129,114600,336477610,7930,7920,7930,7920,191
|
|
20241129,114500,334964880,7920,7920,7920,7920,0
|
|
20241129,114400,334964880,7920,7920,7920,7920,69
|
|
20241129,114300,334418400,7920,7920,7920,7920,0
|
|
20241129,114200,334418400,7920,7920,7920,7920,3
|
|
20241129,114100,334394640,7910,7910,7910,7910,0
|
|
20241129,114000,334394640,7910,7910,7910,7910,155
|
|
20241129,113900,333168590,7910,7920,7920,7910,137
|
|
20241129,113800,332084550,7930,7930,7930,7930,0
|
|
20241129,113700,332084550,7930,7930,7930,7930,6
|
|
20241129,113600,332036970,7930,7930,7930,7930,200
|
|
20241129,113500,330450970,7930,7930,7930,7930,100
|
|
20241129,113400,329657970,7930,7930,7930,7930,50
|
|
20241129,113300,329261470,7930,7930,7930,7930,0
|
|
20241129,113200,329261470,7930,7930,7930,7930,0
|
|
20241129,113100,329261470,7930,7930,7930,7930,0
|
|
20241129,113000,329261470,7930,7930,7930,7930,0
|
|
20241129,112900,329261470,7930,7930,7930,7930,0
|
|
20241129,112800,329261470,7930,7930,7930,7930,1
|
|
20241129,112700,329253540,7930,7930,7930,7930,0
|
|
20241129,112600,329253540,7930,7930,7930,7930,161
|
|
20241129,112500,327976810,7930,7920,7930,7910,5902
|
|
20241129,112400,281232320,7930,7930,7930,7930,101
|
|
20241129,112300,280431390,7930,7930,7930,7930,1
|
|
20241129,112200,280423460,7930,7930,7930,7930,0
|
|
20241129,112100,280423460,7930,7930,7930,7930,65
|
|
20241129,112000,279908010,7930,7930,7930,7930,7
|
|
20241129,111900,279852500,7930,7930,7930,7930,5
|
|
20241129,111800,279812850,7930,7940,7940,7930,13
|
|
20241129,111700,279709640,7920,7940,7940,7920,32
|
|
20241129,111600,279456060,7940,7940,7940,7940,31
|
|
20241129,111500,279209920,7930,7930,7940,7930,1035
|
|
20241129,111400,271002360,7930,7930,7930,7930,203
|
|
20241129,111300,269392570,7930,7930,7930,7930,0
|
|
20241129,111200,269392570,7930,7930,7930,7930,2
|
|
20241129,111100,269376710,7930,7930,7930,7930,12
|
|
20241129,111000,269281550,7930,7930,7930,7930,16
|
|
20241129,110900,269154670,7940,7940,7940,7940,245
|
|
20241129,110800,267209370,7940,7930,7940,7930,61
|
|
20241129,110700,266725630,7940,7940,7940,7940,1
|
|
20241129,110600,266717690,7930,7930,7930,7930,203
|
|
20241129,110500,265107900,7930,7930,7930,7930,0
|
|
20241129,110400,265107900,7930,7930,7930,7930,1053
|
|
20241129,110300,256757610,7950,7950,7950,7950,0
|
|
20241129,110200,256757610,7950,7940,7950,7940,51
|
|
20241129,110100,256352660,7940,7930,7940,7930,228
|
|
20241129,110000,254544560,7940,7940,7940,7940,50
|
|
20241129,105900,254147560,7950,7950,7950,7950,0
|
|
20241129,105800,254147560,7950,7950,7950,7950,0
|
|
20241129,105700,254147560,7950,7950,7950,7950,128
|
|
20241129,105600,253129960,7950,7940,7950,7940,384
|
|
20241129,105500,250080990,7950,7950,7950,7950,10
|
|
20241129,105400,250001490,7950,7950,7960,7950,12
|
|
20241129,105300,249906080,7960,7960,7960,7960,213
|
|
20241129,105200,248210600,7960,7960,7960,7960,1
|
|
20241129,105100,248202640,7940,7940,7940,7940,19
|
|
20241129,105000,248051780,7940,7940,7940,7940,5
|
|
20241129,104900,248012080,7940,7960,7960,7940,999
|
|
20241129,104800,240073640,7960,7960,7960,7960,0
|
|
20241129,104700,240073640,7960,7970,7970,7960,564
|
|
20241129,104600,235584190,7970,7970,7970,7970,2
|
|
20241129,104500,235568250,7970,7960,7970,7960,152
|
|
20241129,104400,234358100,7960,7960,7960,7960,0
|
|
20241129,104300,234358100,7960,7960,7960,7960,0
|
|
20241129,104200,234358100,7960,7960,7960,7960,7
|
|
20241129,104100,234302380,7960,7960,7960,7960,8
|
|
20241129,104000,234238700,7960,7960,7960,7960,24
|
|
20241129,103900,234047660,7980,7980,7980,7980,1
|
|
20241129,103800,234039680,7980,7980,7980,7980,0
|
|
20241129,103700,234039680,7980,7980,7980,7980,0
|
|
20241129,103600,234039680,7980,7980,7980,7980,0
|
|
20241129,103500,234039680,7980,7970,7980,7970,8
|
|
20241129,103400,233975900,7970,7970,7970,7970,34
|
|
20241129,103300,233704920,7980,7980,7980,7980,1
|
|
20241129,103200,233696940,7980,7980,7980,7980,40
|
|
20241129,103100,233377740,7980,7970,7980,7970,109
|
|
20241129,103000,232509000,7970,7970,7970,7970,0
|
|
20241129,102900,232509000,7970,7970,7970,7970,12
|
|
20241129,102800,232413360,7970,7970,7970,7970,0
|
|
20241129,102700,232413360,7970,7970,7970,7970,1
|
|
20241129,102600,232405390,7970,7970,7970,7970,15
|
|
20241129,102500,232285840,7970,7980,7980,7970,4
|
|
20241129,102400,232253940,7980,7980,7980,7980,0
|
|
20241129,102300,232253940,7980,7980,7980,7980,1
|
|
20241129,102200,232245960,7940,7940,7940,7940,100
|
|
20241129,102100,231451960,7980,7980,7980,7980,99
|
|
20241129,102000,230661940,7950,7950,7950,7950,200
|
|
20241129,101900,229071940,7950,7940,7950,7940,348
|
|
20241129,101800,226307560,7940,7940,7940,7940,0
|
|
20241129,101700,226307560,7940,7940,7940,7940,0
|
|
20241129,101600,226307560,7940,7940,7940,7940,500
|
|
20241129,101500,222337560,7950,7940,7950,7940,614
|
|
20241129,101400,217456370,7950,7950,7950,7950,6
|
|
20241129,101300,217408670,7930,7930,7930,7930,0
|
|
20241129,101200,217408670,7930,7930,7930,7930,600
|
|
20241129,101100,212650670,7930,7930,7930,7930,133
|
|
20241129,101000,211595980,7920,7920,7930,7920,21
|
|
20241129,100900,211429650,7930,7930,7930,7930,0
|
|
20241129,100800,211429650,7930,7930,7930,7930,51
|
|
20241129,100700,211025220,7930,7930,7930,7930,3
|
|
20241129,100600,211001430,7920,7930,7930,7920,2016
|
|
20241129,100500,195034700,7930,7930,7930,7930,1
|
|
20241129,100400,195026770,7930,7930,7930,7920,507
|
|
20241129,100300,191011260,7930,7950,7950,7920,917
|
|
20241129,100200,183740170,7950,7950,7950,7950,7
|
|
20241129,100100,183684520,7950,7950,7950,7950,10
|
|
20241129,100000,183605020,7950,7930,7950,7930,54
|
|
20241129,095900,183175970,7950,7950,7950,7950,3
|
|
20241129,095800,183152120,7930,7940,7940,7930,299
|
|
20241129,095700,180780820,7940,7940,7940,7940,4
|
|
20241129,095600,180749060,7940,7940,7940,7940,1
|
|
20241129,095500,180741120,7950,7930,7950,7930,422
|
|
20241129,095400,177394420,7950,7940,7950,7930,389
|
|
20241129,095300,174308010,7940,7940,7940,7940,157
|
|
20241129,095200,173061430,7940,7940,7950,7940,95
|
|
20241129,095100,172306510,7940,7950,7950,7940,337
|
|
20241129,095000,169629720,7950,7950,7950,7950,50
|
|
20241129,094900,169232220,7940,7940,7950,7940,208
|
|
20241129,094800,167580620,7940,7970,7980,7940,5533
|
|
20241129,094700,123574770,7980,7980,7980,7980,0
|
|
20241129,094600,123574770,7980,7980,7980,7980,102
|
|
20241129,094500,122760810,7970,7980,7980,7970,1184
|
|
20241129,094400,113322920,7980,7980,7980,7980,23
|
|
20241129,094300,113139380,7980,7980,7980,7980,72
|
|
20241129,094200,112564820,7980,7980,7980,7980,71
|
|
20241129,094100,111998240,7980,7970,7980,7970,14
|
|
20241129,094000,111886570,7970,7970,7970,7960,22
|
|
20241129,093900,111711270,7960,7970,7970,7960,196
|
|
20241129,093800,110150210,7960,7960,7980,7960,68
|
|
20241129,093700,109608480,7970,7980,7980,7960,113
|
|
20241129,093600,108708170,7970,7980,7980,7970,602
|
|
20241129,093500,103909870,7980,7980,7980,7970,567
|
|
20241129,093400,99388540,7980,7990,7990,7980,195
|
|
20241129,093300,97832270,8000,7990,8000,7990,173
|
|
20241129,093200,96449990,8030,8030,8030,8030,0
|
|
20241129,093100,96449990,8030,8010,8030,8000,323
|
|
20241129,093000,93865590,8030,8000,8030,8000,3
|
|
20241129,092900,93841530,7990,8000,8000,7990,316
|
|
20241129,092800,91314280,8000,8000,8000,8000,424
|
|
20241129,092700,87922280,7990,7990,7990,7990,7
|
|
20241129,092600,87866350,7980,8000,8000,7980,681
|
|
20241129,092500,82428460,8000,8000,8000,7990,1075
|
|
20241129,092400,73829210,8000,8010,8040,7990,3675
|
|
20241129,092300,44399460,8010,8010,8010,8010,24
|
|
20241129,092200,44207220,8010,8030,8030,8010,1450
|
|
20241129,092100,32587510,8020,8020,8020,8020,0
|
|
20241129,092000,32587510,8020,8020,8020,8020,0
|
|
20241129,091900,32587510,8020,8020,8020,8020,3
|
|
20241129,091800,32563450,8010,8010,8010,8010,0
|
|
20241129,091700,32563450,8010,8010,8010,8010,0
|
|
20241129,091600,32563450,8010,8010,8010,8010,8
|
|
20241129,091500,32499370,8010,8020,8020,8010,443
|
|
20241129,091400,28949300,8070,8020,8070,8020,10
|
|
20241129,091300,28869000,8030,8070,8070,8030,1423
|
|
20241129,091200,17438760,8070,8080,8080,8070,151
|
|
20241129,091100,16220180,8080,8080,8080,8080,1
|
|
20241129,091000,16212100,8080,8080,8080,8080,9
|
|
20241129,090900,16139380,8050,8050,8050,8050,1
|
|
20241129,090800,16131330,8090,8080,8090,8030,641
|
|
20241129,090700,10971470,8040,8040,8040,8040,59
|
|
20241129,090600,10497110,8090,8040,8090,8040,2
|
|
20241129,090500,10480980,8050,8060,8060,8050,291
|
|
20241129,090400,8138230,8050,8060,8060,8050,102
|
|
20241129,090300,7316880,8060,8060,8060,8060,122
|
|
20241129,090200,6333560,8060,8070,8100,8060,16
|
|
20241129,090100,6204060,8070,8090,8090,8070,12
|
|
20241129,090000,6107160,8070,8100,8110,8070,755
|