638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,193500,524500370,8750,8750,8750,8750,1005
|
|
20241129,193400,524500370,8750,8750,8750,8750,0
|
|
20241129,193300,524500370,8750,8750,8750,8750,0
|
|
20241129,193200,524500370,8750,8750,8750,8750,0
|
|
20241129,193100,524500370,8750,8750,8750,8750,0
|
|
20241129,193000,524500370,8750,8750,8750,8750,0
|
|
20241129,192900,524500370,8750,8750,8750,8750,0
|
|
20241129,192800,524500370,8750,8750,8750,8750,0
|
|
20241129,192700,524500370,8750,8750,8750,8750,0
|
|
20241129,192600,524500370,8750,8750,8750,8750,0
|
|
20241129,192500,524500370,8750,8750,8750,8750,0
|
|
20241129,192400,524500370,8750,8750,8750,8750,0
|
|
20241129,192300,524500370,8750,8750,8750,8750,0
|
|
20241129,192200,524500370,8750,8750,8750,8750,0
|
|
20241129,192100,524500370,8750,8750,8750,8750,0
|
|
20241129,192000,524500370,8750,8750,8750,8750,0
|
|
20241129,191900,524500370,8750,8750,8750,8750,0
|
|
20241129,191800,524500370,8750,8750,8750,8750,0
|
|
20241129,191700,524500370,8750,8750,8750,8750,0
|
|
20241129,191600,524500370,8750,8750,8750,8750,0
|
|
20241129,191500,524500370,8750,8750,8750,8750,0
|
|
20241129,191400,524500370,8750,8750,8750,8750,0
|
|
20241129,191300,524500370,8750,8750,8750,8750,0
|
|
20241129,191200,524500370,8750,8750,8750,8750,0
|
|
20241129,191100,524500370,8750,8750,8750,8750,0
|
|
20241129,191000,524500370,8750,8750,8750,8750,0
|
|
20241129,190900,524500370,8750,8750,8750,8750,0
|
|
20241129,190800,524500370,8750,8750,8750,8750,0
|
|
20241129,190700,524500370,8750,8750,8750,8750,0
|
|
20241129,190600,524500370,8750,8750,8750,8750,0
|
|
20241129,190500,524500370,8750,8750,8750,8750,1005
|
|
20241129,190400,524500370,8750,8750,8750,8750,0
|
|
20241129,190300,524500370,8750,8750,8750,8750,0
|
|
20241129,190200,524500370,8750,8750,8750,8750,0
|
|
20241129,190100,524500370,8750,8750,8750,8750,0
|
|
20241129,190000,524500370,8750,8750,8750,8750,0
|
|
20241129,185900,524500370,8750,8750,8750,8750,0
|
|
20241129,185800,524500370,8750,8750,8750,8750,0
|
|
20241129,185700,524500370,8750,8750,8750,8750,0
|
|
20241129,185600,524500370,8750,8750,8750,8750,0
|
|
20241129,185500,524500370,8750,8750,8750,8750,0
|
|
20241129,185400,524500370,8750,8750,8750,8750,0
|
|
20241129,185300,524500370,8750,8750,8750,8750,0
|
|
20241129,185200,524500370,8750,8750,8750,8750,0
|
|
20241129,185100,524500370,8750,8750,8750,8750,0
|
|
20241129,185000,524500370,8750,8750,8750,8750,0
|
|
20241129,184900,524500370,8750,8750,8750,8750,0
|
|
20241129,184800,524500370,8750,8750,8750,8750,0
|
|
20241129,184700,524500370,8750,8750,8750,8750,0
|
|
20241129,184600,524500370,8750,8750,8750,8750,0
|
|
20241129,184500,524500370,8750,8750,8750,8750,0
|
|
20241129,184400,524500370,8750,8750,8750,8750,0
|
|
20241129,184300,524500370,8750,8750,8750,8750,0
|
|
20241129,184200,524500370,8750,8750,8750,8750,0
|
|
20241129,184100,524500370,8750,8750,8750,8750,0
|
|
20241129,184000,524500370,8750,8750,8750,8750,0
|
|
20241129,183900,524500370,8750,8750,8750,8750,0
|
|
20241129,183800,524500370,8750,8750,8750,8750,0
|
|
20241129,183700,524500370,8750,8750,8750,8750,0
|
|
20241129,183600,524500370,8750,8750,8750,8750,0
|
|
20241129,183500,524500370,8750,8750,8750,8750,1005
|
|
20241129,183400,524500370,8750,8750,8750,8750,0
|
|
20241129,183300,524500370,8750,8750,8750,8750,0
|
|
20241129,183200,524500370,8750,8750,8750,8750,0
|
|
20241129,183100,524500370,8750,8750,8750,8750,0
|
|
20241129,183000,524500370,8750,8750,8750,8750,0
|
|
20241129,182900,524500370,8750,8750,8750,8750,0
|
|
20241129,182800,524500370,8750,8750,8750,8750,0
|
|
20241129,182700,524500370,8750,8750,8750,8750,0
|
|
20241129,182600,524500370,8750,8750,8750,8750,0
|
|
20241129,182500,524500370,8750,8750,8750,8750,0
|
|
20241129,182400,524500370,8750,8750,8750,8750,0
|
|
20241129,182300,524500370,8750,8750,8750,8750,0
|
|
20241129,182200,524500370,8750,8750,8750,8750,0
|
|
20241129,182100,524500370,8750,8750,8750,8750,0
|
|
20241129,182000,524500370,8750,8750,8750,8750,0
|
|
20241129,181900,524500370,8750,8750,8750,8750,0
|
|
20241129,181800,524500370,8750,8750,8750,8750,0
|
|
20241129,181700,524500370,8750,8750,8750,8750,0
|
|
20241129,181600,524500370,8750,8750,8750,8750,0
|
|
20241129,181500,524500370,8750,8750,8750,8750,0
|
|
20241129,181400,524500370,8750,8750,8750,8750,0
|
|
20241129,181300,524500370,8750,8750,8750,8750,0
|
|
20241129,181200,524500370,8750,8750,8750,8750,0
|
|
20241129,181100,524500370,8750,8750,8750,8750,0
|
|
20241129,181000,524500370,8750,8750,8750,8750,0
|
|
20241129,180900,524500370,8750,8750,8750,8750,0
|
|
20241129,180800,524500370,8750,8750,8750,8750,0
|
|
20241129,180700,524500370,8750,8750,8750,8750,0
|
|
20241129,180600,524500370,8750,8750,8750,8750,0
|
|
20241129,180500,524500370,8750,8750,8750,8750,1005
|
|
20241129,180400,524500370,8750,8750,8750,8750,0
|
|
20241129,180300,524500370,8750,8750,8750,8750,0
|
|
20241129,180200,524500370,8750,8750,8750,8750,0
|
|
20241129,180100,524500370,8750,8750,8750,8750,0
|
|
20241129,180000,524500370,8750,8750,8750,8750,0
|
|
20241129,175900,524500370,8750,8750,8750,8750,0
|
|
20241129,175800,524500370,8750,8750,8750,8750,0
|
|
20241129,175700,524500370,8750,8750,8750,8750,0
|
|
20241129,175600,524500370,8750,8750,8750,8750,0
|
|
20241129,175500,524500370,8750,8750,8750,8750,0
|
|
20241129,175400,524500370,8750,8750,8750,8750,0
|
|
20241129,175300,524500370,8750,8750,8750,8750,0
|
|
20241129,175200,524500370,8750,8750,8750,8750,0
|
|
20241129,175100,524500370,8750,8750,8750,8750,0
|
|
20241129,175000,524500370,8750,8750,8750,8750,0
|
|
20241129,174900,524500370,8750,8750,8750,8750,0
|
|
20241129,174800,524500370,8750,8750,8750,8750,0
|
|
20241129,174700,524500370,8750,8750,8750,8750,0
|
|
20241129,174600,524500370,8750,8750,8750,8750,0
|
|
20241129,174500,524500370,8750,8750,8750,8750,0
|
|
20241129,174400,524500370,8750,8750,8750,8750,0
|
|
20241129,174300,524500370,8750,8750,8750,8750,0
|
|
20241129,174200,524500370,8750,8750,8750,8750,0
|
|
20241129,174100,524500370,8750,8750,8750,8750,0
|
|
20241129,174000,524500370,8750,8750,8750,8750,0
|
|
20241129,173900,524500370,8750,8750,8750,8750,0
|
|
20241129,173800,524500370,8750,8750,8750,8750,0
|
|
20241129,173700,524500370,8750,8750,8750,8750,0
|
|
20241129,173600,524500370,8750,8750,8750,8750,0
|
|
20241129,173500,524500370,8750,8750,8750,8750,1005
|
|
20241129,173400,524500370,8750,8750,8750,8750,0
|
|
20241129,173300,524500370,8750,8750,8750,8750,0
|
|
20241129,173200,524500370,8750,8750,8750,8750,0
|
|
20241129,173100,524500370,8750,8750,8750,8750,0
|
|
20241129,173000,524500370,8750,8750,8750,8750,0
|
|
20241129,172900,524500370,8750,8750,8750,8750,0
|
|
20241129,172800,524500370,8750,8750,8750,8750,0
|
|
20241129,172700,524500370,8750,8750,8750,8750,0
|
|
20241129,172600,524500370,8750,8750,8750,8750,0
|
|
20241129,172500,524500370,8750,8750,8750,8750,0
|
|
20241129,172400,524500370,8750,8750,8750,8750,0
|
|
20241129,172300,524500370,8750,8750,8750,8750,0
|
|
20241129,172200,524500370,8750,8750,8750,8750,0
|
|
20241129,172100,524500370,8750,8750,8750,8750,0
|
|
20241129,172000,524500370,8750,8750,8750,8750,0
|
|
20241129,171900,524500370,8750,8750,8750,8750,0
|
|
20241129,171800,524500370,8750,8750,8750,8750,0
|
|
20241129,171700,524500370,8750,8750,8750,8750,0
|
|
20241129,171600,524500370,8750,8750,8750,8750,0
|
|
20241129,171500,524500370,8750,8750,8750,8750,0
|
|
20241129,171400,524500370,8750,8750,8750,8750,0
|
|
20241129,171300,524500370,8750,8750,8750,8750,0
|
|
20241129,171200,524500370,8750,8750,8750,8750,0
|
|
20241129,171100,524500370,8750,8750,8750,8750,0
|
|
20241129,171000,524500370,8750,8750,8750,8750,0
|
|
20241129,170900,524500370,8750,8750,8750,8750,0
|
|
20241129,170800,524500370,8750,8750,8750,8750,0
|
|
20241129,170700,524500370,8750,8750,8750,8750,0
|
|
20241129,170600,524500370,8750,8750,8750,8750,0
|
|
20241129,170500,524500370,8750,8750,8750,8750,1005
|
|
20241129,170400,524500370,8750,8750,8750,8750,0
|
|
20241129,170300,524500370,8750,8750,8750,8750,0
|
|
20241129,170200,524500370,8750,8750,8750,8750,0
|
|
20241129,170100,524500370,8750,8750,8750,8750,0
|
|
20241129,170000,524500370,8750,8750,8750,8750,0
|
|
20241129,165900,524500370,8750,8750,8750,8750,0
|
|
20241129,165800,524500370,8750,8750,8750,8750,0
|
|
20241129,165700,524500370,8750,8750,8750,8750,0
|
|
20241129,165600,524500370,8750,8750,8750,8750,0
|
|
20241129,165500,524500370,8750,8750,8750,8750,0
|
|
20241129,165400,524500370,8750,8750,8750,8750,0
|
|
20241129,165300,524500370,8750,8750,8750,8750,0
|
|
20241129,165200,524500370,8750,8750,8750,8750,0
|
|
20241129,165100,524500370,8750,8750,8750,8750,0
|
|
20241129,165000,524500370,8750,8750,8750,8750,0
|
|
20241129,164900,524500370,8750,8750,8750,8750,0
|
|
20241129,164800,524500370,8750,8750,8750,8750,0
|
|
20241129,164700,524500370,8750,8750,8750,8750,0
|
|
20241129,164600,524500370,8750,8750,8750,8750,0
|
|
20241129,164500,524500370,8750,8750,8750,8750,0
|
|
20241129,164400,524500370,8750,8750,8750,8750,0
|
|
20241129,164300,524500370,8750,8750,8750,8750,0
|
|
20241129,164200,524500370,8750,8750,8750,8750,0
|
|
20241129,164100,524500370,8750,8750,8750,8750,0
|
|
20241129,164000,524500370,8750,8750,8750,8750,0
|
|
20241129,163900,524500370,8750,8750,8750,8750,0
|
|
20241129,163800,524500370,8750,8750,8750,8750,0
|
|
20241129,163700,524500370,8750,8750,8750,8750,0
|
|
20241129,163600,524500370,8750,8750,8750,8750,0
|
|
20241129,163500,524500370,8750,8750,8750,8750,1005
|
|
20241129,163400,524500370,8750,8750,8750,8750,0
|
|
20241129,163300,524500370,8750,8750,8750,8750,0
|
|
20241129,163200,524500370,8750,8750,8750,8750,0
|
|
20241129,163100,524500370,8750,8750,8750,8750,0
|
|
20241129,163000,524500370,8750,8750,8750,8750,0
|
|
20241129,162900,524500370,8750,8750,8750,8750,0
|
|
20241129,162800,524500370,8750,8750,8750,8750,0
|
|
20241129,162700,524500370,8750,8750,8750,8750,0
|
|
20241129,162600,524500370,8750,8750,8750,8750,0
|
|
20241129,162500,524500370,8750,8750,8750,8750,0
|
|
20241129,162400,524500370,8750,8750,8750,8750,0
|
|
20241129,162300,524500370,8750,8750,8750,8750,0
|
|
20241129,162200,524500370,8750,8750,8750,8750,0
|
|
20241129,162100,524500370,8750,8750,8750,8750,0
|
|
20241129,162000,524500370,8750,8750,8750,8750,0
|
|
20241129,161900,524500370,8750,8750,8750,8750,0
|
|
20241129,161800,524500370,8750,8750,8750,8750,0
|
|
20241129,161700,524500370,8750,8750,8750,8750,0
|
|
20241129,161600,524500370,8750,8750,8750,8750,0
|
|
20241129,161500,524500370,8750,8750,8750,8750,0
|
|
20241129,161400,524500370,8750,8750,8750,8750,0
|
|
20241129,161300,524500370,8750,8750,8750,8750,0
|
|
20241129,161200,524500370,8750,8750,8750,8750,0
|
|
20241129,161100,524500370,8750,8750,8750,8750,0
|
|
20241129,161000,524500370,8750,8750,8750,8750,0
|
|
20241129,160900,524500370,8750,8750,8750,8750,0
|
|
20241129,160800,524500370,8750,8750,8750,8750,0
|
|
20241129,160700,524500370,8750,8750,8750,8750,0
|
|
20241129,160600,524500370,8750,8750,8750,8750,0
|
|
20241129,160500,524500370,8750,8750,8750,8750,1005
|
|
20241129,160400,524500370,8750,8750,8750,8750,0
|
|
20241129,160300,524500370,8750,8750,8750,8750,0
|
|
20241129,160200,524500370,8750,8750,8750,8750,0
|
|
20241129,160100,524500370,8750,8750,8750,8750,0
|
|
20241129,160000,524500370,8750,8750,8750,8750,0
|
|
20241129,155900,524500370,8750,8750,8750,8750,0
|
|
20241129,155800,524500370,8750,8750,8750,8750,0
|
|
20241129,155700,524500370,8750,8750,8750,8750,0
|
|
20241129,155600,524500370,8750,8750,8750,8750,0
|
|
20241129,155500,524500370,8750,8750,8750,8750,0
|
|
20241129,155400,524500370,8750,8750,8750,8750,0
|
|
20241129,155300,524500370,8750,8750,8750,8750,0
|
|
20241129,155200,524500370,8750,8750,8750,8750,0
|
|
20241129,155100,524500370,8750,8750,8750,8750,0
|
|
20241129,155000,524500370,8750,8750,8750,8750,0
|
|
20241129,154900,524500370,8750,8750,8750,8750,0
|
|
20241129,154800,524500370,8750,8750,8750,8750,0
|
|
20241129,154700,524500370,8750,8750,8750,8750,0
|
|
20241129,154600,524500370,8750,8750,8750,8750,0
|
|
20241129,154500,524500370,8750,8750,8750,8750,0
|
|
20241129,154400,524500370,8750,8750,8750,8750,0
|
|
20241129,154300,524500370,8750,8750,8750,8750,0
|
|
20241129,154200,524500370,8750,8750,8750,8750,0
|
|
20241129,154100,524500370,8750,8750,8750,8750,0
|
|
20241129,154000,524500370,8750,8750,8750,8750,0
|
|
20241129,153900,524500370,8750,8750,8750,8750,0
|
|
20241129,153800,524500370,8750,8750,8750,8750,0
|
|
20241129,153700,524500370,8750,8750,8750,8750,0
|
|
20241129,153600,524500370,8750,8750,8750,8750,0
|
|
20241129,153500,524500370,8750,8750,8750,8750,1005
|
|
20241129,153400,524500370,8750,8750,8750,8750,0
|
|
20241129,153300,524500370,8750,8750,8750,8750,0
|
|
20241129,153200,524500370,8750,8750,8750,8750,0
|
|
20241129,153100,524500370,8750,8750,8750,8750,0
|
|
20241129,153000,524500370,8750,8750,8750,8750,1005
|
|
20241129,152900,515706620,8740,8740,8740,8740,0
|
|
20241129,152800,515706620,8740,8740,8740,8740,0
|
|
20241129,152700,515706620,8740,8740,8740,8740,0
|
|
20241129,152600,515706620,8740,8740,8740,8740,0
|
|
20241129,152500,515706620,8740,8740,8740,8740,0
|
|
20241129,152400,515706620,8740,8740,8740,8740,0
|
|
20241129,152300,515706620,8740,8740,8740,8740,0
|
|
20241129,152200,515706620,8740,8740,8740,8740,0
|
|
20241129,152100,515706620,8740,8740,8740,8740,0
|
|
20241129,152000,515706620,8740,8740,8740,8740,0
|
|
20241129,151900,515706620,8740,8740,8740,8710,264
|
|
20241129,151800,513403990,8740,8730,8740,8730,320
|
|
20241129,151700,510607310,8740,8710,8740,8710,67
|
|
20241129,151600,510023090,8750,8720,8750,8720,2
|
|
20241129,151500,510005620,8710,8730,8750,8710,627
|
|
20241129,151400,504543470,8730,8730,8730,8730,10
|
|
20241129,151300,504456170,8750,8750,8750,8750,0
|
|
20241129,151200,504456170,8750,8750,8790,8750,313
|
|
20241129,151100,501716440,8750,8730,8750,8730,4
|
|
20241129,151000,501681470,8730,8730,8730,8730,0
|
|
20241129,150900,501681470,8730,8750,8760,8710,205
|
|
20241129,150800,499894320,8740,8740,8740,8740,1
|
|
20241129,150700,499885580,8730,8750,8750,8730,213
|
|
20241129,150600,498024160,8790,8760,8790,8760,2
|
|
20241129,150500,498006610,8760,8740,8760,8740,33
|
|
20241129,150400,497717870,8750,8750,8750,8750,0
|
|
20241129,150300,497717870,8750,8750,8750,8750,0
|
|
20241129,150200,497717870,8750,8750,8750,8740,302
|
|
20241129,150100,495076370,8750,8750,8750,8750,0
|
|
20241129,150000,495076370,8750,8750,8750,8750,2
|
|
20241129,145900,495058870,8740,8740,8740,8740,12
|
|
20241129,145800,494953990,8740,8740,8740,8740,1
|
|
20241129,145700,494945250,8740,8740,8740,8740,40
|
|
20241129,145600,494595650,8750,8760,8760,8750,202
|
|
20241129,145500,492826150,8770,8770,8770,8770,0
|
|
20241129,145400,492826150,8770,8760,8770,8760,382
|
|
20241129,145300,489478570,8760,8760,8760,8760,2
|
|
20241129,145200,489461050,8760,8760,8760,8760,4
|
|
20241129,145100,489426010,8800,8760,8800,8760,16
|
|
20241129,145000,489285250,8750,8750,8750,8750,170
|
|
20241129,144900,487797750,8750,8750,8750,8750,0
|
|
20241129,144800,487797750,8750,8750,8750,8750,5
|
|
20241129,144700,487754000,8740,8740,8740,8740,0
|
|
20241129,144600,487754000,8740,8730,8740,8730,22
|
|
20241129,144500,487561930,8750,8760,8760,8750,11
|
|
20241129,144400,487465580,8760,8760,8760,8760,0
|
|
20241129,144300,487465580,8760,8790,8790,8760,10
|
|
20241129,144200,487377950,8750,8720,8750,8720,483
|
|
20241129,144100,483151750,8740,8720,8760,8720,216
|
|
20241129,144000,481266020,8720,8760,8760,8720,1647
|
|
20241129,143900,466903840,8810,8810,8810,8810,0
|
|
20241129,143800,466903840,8810,8770,8810,8750,138
|
|
20241129,143700,465693850,8770,8760,8770,8760,156
|
|
20241129,143600,464327260,8760,8760,8760,8750,23
|
|
20241129,143500,464125910,8750,8740,8750,8740,169
|
|
20241129,143400,462647750,8740,8740,8740,8740,26
|
|
20241129,143300,462420510,8740,8740,8750,8740,38
|
|
20241129,143200,462088270,8750,8750,8750,8750,14
|
|
20241129,143100,461965770,8750,8760,8760,8750,62
|
|
20241129,143000,461423150,8760,8760,8760,8760,957
|
|
20241129,142900,453039830,8760,8780,8780,8760,942
|
|
20241129,142800,444787560,8800,8800,8800,8800,0
|
|
20241129,142700,444787560,8800,8780,8800,8780,38
|
|
20241129,142600,444453280,8800,8780,8800,8780,43
|
|
20241129,142500,444075390,8800,8790,8800,8790,3
|
|
20241129,142400,444049000,8800,8800,8800,8800,0
|
|
20241129,142300,444049000,8800,8790,8800,8790,2
|
|
20241129,142200,444031410,8790,8790,8790,8790,101
|
|
20241129,142100,443143620,8780,8780,8800,8780,87
|
|
20241129,142000,442378970,8800,8810,8810,8780,76
|
|
20241129,141900,441710660,8800,8790,8800,8790,41
|
|
20241129,141800,441350250,8790,8780,8790,8780,41
|
|
20241129,141700,440990080,8790,8790,8800,8790,21
|
|
20241129,141600,440805480,8800,8800,8800,8800,180
|
|
20241129,141500,439221480,8800,8790,8800,8790,14
|
|
20241129,141400,439098390,8790,8790,8790,8790,0
|
|
20241129,141300,439098390,8790,8790,8790,8790,1
|
|
20241129,141200,439089600,8800,8790,8800,8790,53
|
|
20241129,141100,438623710,8790,8790,8790,8780,109
|
|
20241129,141000,437665750,8800,8800,8800,8800,0
|
|
20241129,140900,437665750,8800,8790,8800,8790,23
|
|
20241129,140800,437463560,8800,8800,8800,8800,0
|
|
20241129,140700,437463560,8800,8800,8800,8800,0
|
|
20241129,140600,437463560,8800,8800,8800,8800,0
|
|
20241129,140500,437463560,8800,8800,8810,8780,48
|
|
20241129,140400,437041460,8810,8790,8810,8790,14
|
|
20241129,140300,436918190,8790,8790,8790,8790,0
|
|
20241129,140200,436918190,8790,8780,8790,8780,121
|
|
20241129,140100,435855640,8780,8780,8780,8780,0
|
|
20241129,140000,435855640,8780,8780,8780,8780,0
|
|
20241129,135900,435855640,8780,8790,8790,8780,792
|
|
20241129,135800,428901820,8780,8780,8780,8780,1
|
|
20241129,135700,428893040,8780,8780,8810,8780,3
|
|
20241129,135600,428866670,8810,8780,8810,8780,2
|
|
20241129,135500,428849080,8810,8760,8810,8760,87
|
|
20241129,135400,428086070,8770,8770,8770,8770,0
|
|
20241129,135300,428086070,8770,8770,8770,8770,0
|
|
20241129,135200,428086070,8770,8770,8770,8770,0
|
|
20241129,135100,428086070,8770,8770,8770,8770,0
|
|
20241129,135000,428086070,8770,8770,8770,8770,0
|
|
20241129,134900,428086070,8770,8770,8770,8770,0
|
|
20241129,134800,428086070,8770,8760,8770,8760,1021
|
|
20241129,134700,419138930,8760,8760,8760,8760,0
|
|
20241129,134600,419138930,8760,8760,8760,8760,0
|
|
20241129,134500,419138930,8760,8760,8760,8760,0
|
|
20241129,134400,419138930,8760,8760,8760,8760,0
|
|
20241129,134300,419138930,8760,8790,8790,8760,766
|
|
20241129,134200,412418690,8800,8790,8800,8790,2
|
|
20241129,134100,412401100,8820,8790,8820,8790,17
|
|
20241129,134000,412251220,8790,8790,8790,8790,243
|
|
20241129,133900,410115250,8790,8790,8810,8790,259
|
|
20241129,133800,407838620,8810,8810,8810,8810,0
|
|
20241129,133700,407838620,8810,8810,8810,8810,0
|
|
20241129,133600,407838620,8810,8810,8810,8810,0
|
|
20241129,133500,407838620,8810,8810,8810,8810,0
|
|
20241129,133400,407838620,8810,8810,8810,8810,0
|
|
20241129,133300,407838620,8810,8810,8810,8810,0
|
|
20241129,133200,407838620,8810,8800,8820,8800,37
|
|
20241129,133100,407512330,8790,8810,8820,8790,39
|
|
20241129,133000,407169350,8810,8780,8810,8780,48
|
|
20241129,132900,406746960,8800,8770,8800,8770,2
|
|
20241129,132800,406729390,8800,8800,8800,8800,0
|
|
20241129,132700,406729390,8800,8770,8800,8770,486
|
|
20241129,132600,402462410,8800,8800,8800,8800,0
|
|
20241129,132500,402462410,8800,8800,8800,8800,0
|
|
20241129,132400,402462410,8800,8800,8800,8800,0
|
|
20241129,132300,402462410,8800,8800,8800,8800,0
|
|
20241129,132200,402462410,8800,8790,8800,8780,13
|
|
20241129,132100,402348220,8790,8780,8800,8780,6
|
|
20241129,132000,402295480,8750,8750,8750,8750,25
|
|
20241129,131900,402076730,8750,8740,8750,8740,2
|
|
20241129,131800,402059240,8750,8720,8750,8720,1221
|
|
20241129,131700,391390480,8710,8710,8710,8710,34
|
|
20241129,131600,391094340,8700,8700,8700,8700,0
|
|
20241129,131500,391094340,8700,8700,8700,8700,1
|
|
20241129,131400,391085640,8700,8710,8710,8700,114
|
|
20241129,131300,390093320,8710,8710,8710,8710,100
|
|
20241129,131200,389222320,8710,8710,8710,8710,30
|
|
20241129,131100,388961020,8730,8730,8730,8730,2
|
|
20241129,131000,388943560,8740,8720,8740,8720,54
|
|
20241129,130900,388472640,8730,8710,8730,8710,2
|
|
20241129,130800,388455200,8710,8710,8730,8700,1003
|
|
20241129,130700,379724060,8720,8720,8720,8720,19
|
|
20241129,130600,379558380,8710,8710,8710,8710,2
|
|
20241129,130500,379540960,8720,8720,8720,8720,0
|
|
20241129,130400,379540960,8720,8720,8720,8720,0
|
|
20241129,130300,379540960,8720,8720,8720,8720,1
|
|
20241129,130200,379532240,8720,8740,8740,8710,93
|
|
20241129,130100,378721000,8740,8740,8740,8740,11
|
|
20241129,130000,378624860,8740,8740,8740,8740,0
|
|
20241129,125900,378624860,8740,8740,8740,8740,0
|
|
20241129,125800,378624860,8740,8760,8760,8740,105
|
|
20241129,125700,377705960,8760,8760,8760,8760,0
|
|
20241129,125600,377705960,8760,8760,8760,8760,1
|
|
20241129,125500,377697200,8770,8770,8770,8770,0
|
|
20241129,125400,377697200,8770,8770,8770,8770,0
|
|
20241129,125300,377697200,8770,8770,8770,8770,0
|
|
20241129,125200,377697200,8770,8770,8770,8770,0
|
|
20241129,125100,377697200,8770,8770,8770,8770,1
|
|
20241129,125000,377688430,8760,8750,8760,8750,5
|
|
20241129,124900,377644660,8800,8760,8800,8760,2
|
|
20241129,124800,377627100,8760,8760,8800,8760,3
|
|
20241129,124700,377600780,8760,8760,8760,8760,1
|
|
20241129,124600,377592020,8760,8760,8760,8760,4
|
|
20241129,124500,377556980,8760,8760,8760,8760,1
|
|
20241129,124400,377548220,8760,8760,8760,8760,0
|
|
20241129,124300,377548220,8760,8760,8760,8760,0
|
|
20241129,124200,377548220,8760,8760,8760,8760,0
|
|
20241129,124100,377548220,8760,8760,8760,8760,1
|
|
20241129,124000,377539460,8800,8760,8800,8760,16
|
|
20241129,123900,377398720,8750,8750,8750,8750,0
|
|
20241129,123800,377398720,8750,8770,8770,8750,136
|
|
20241129,123700,376208600,8780,8780,8780,8780,20
|
|
20241129,123600,376033000,8790,8790,8790,8790,0
|
|
20241129,123500,376033000,8790,8790,8790,8790,2
|
|
20241129,123400,376015420,8790,8790,8790,8790,0
|
|
20241129,123300,376015420,8790,8790,8790,8790,0
|
|
20241129,123200,376015420,8790,8790,8790,8790,0
|
|
20241129,123100,376015420,8790,8790,8790,8790,0
|
|
20241129,123000,376015420,8790,8790,8790,8790,0
|
|
20241129,122900,376015420,8790,8790,8790,8790,0
|
|
20241129,122800,376015420,8790,8790,8790,8790,0
|
|
20241129,122700,376015420,8790,8790,8790,8790,0
|
|
20241129,122600,376015420,8790,8790,8790,8790,0
|
|
20241129,122500,376015420,8790,8790,8790,8790,0
|
|
20241129,122400,376015420,8790,8790,8790,8790,0
|
|
20241129,122300,376015420,8790,8790,8790,8790,0
|
|
20241129,122200,376015420,8790,8790,8790,8790,0
|
|
20241129,122100,376015420,8790,8790,8790,8790,0
|
|
20241129,122000,376015420,8790,8790,8790,8790,0
|
|
20241129,121900,376015420,8790,8790,8790,8790,3
|
|
20241129,121800,375989050,8790,8780,8790,8780,579
|
|
20241129,121700,370902920,8770,8770,8770,8770,0
|
|
20241129,121600,370902920,8770,8770,8770,8770,0
|
|
20241129,121500,370902920,8770,8770,8770,8770,1
|
|
20241129,121400,370894150,8770,8770,8770,8770,2
|
|
20241129,121300,370876610,8780,8780,8780,8780,35
|
|
20241129,121200,370569310,8780,8780,8780,8780,9
|
|
20241129,121100,370490290,8780,8810,8810,8770,64
|
|
20241129,121000,369926980,8760,8810,8830,8760,881
|
|
20241129,120900,362154540,8760,8760,8840,8760,308
|
|
20241129,120800,359449480,8760,8720,8850,8720,2060
|
|
20241129,120700,341360430,8740,8720,8750,8720,1001
|
|
20241129,120600,332608430,8710,8710,8710,8710,0
|
|
20241129,120500,332608430,8710,8710,8710,8710,0
|
|
20241129,120400,332608430,8710,8710,8710,8710,0
|
|
20241129,120300,332608430,8710,8710,8710,8710,0
|
|
20241129,120200,332608430,8710,8710,8710,8710,1
|
|
20241129,120100,332599720,8730,8690,8730,8690,123
|
|
20241129,120000,331528600,8680,8690,8690,8680,200
|
|
20241129,115900,329792590,8700,8700,8700,8700,0
|
|
20241129,115800,329792590,8700,8690,8700,8690,132
|
|
20241129,115700,328644200,8700,8680,8700,8680,3
|
|
20241129,115600,328618140,8670,8670,8670,8670,0
|
|
20241129,115500,328618140,8670,8670,8670,8670,1
|
|
20241129,115400,328609470,8680,8680,8680,8680,0
|
|
20241129,115300,328609470,8680,8680,8680,8680,46
|
|
20241129,115200,328210190,8680,8690,8700,8680,73
|
|
20241129,115100,327575870,8690,8700,8700,8690,38
|
|
20241129,115000,327245520,8700,8700,8700,8700,0
|
|
20241129,114900,327245520,8700,8710,8710,8700,66
|
|
20241129,114800,326671260,8710,8710,8710,8710,0
|
|
20241129,114700,326671260,8710,8720,8730,8710,115
|
|
20241129,114600,325669570,8730,8730,8730,8730,0
|
|
20241129,114500,325669570,8730,8730,8730,8730,1
|
|
20241129,114400,325660840,8720,8730,8730,8720,14
|
|
20241129,114300,325538630,8730,8730,8740,8730,16
|
|
20241129,114200,325398930,8740,8730,8740,8730,20
|
|
20241129,114100,325224280,8730,8730,8730,8730,0
|
|
20241129,114000,325224280,8730,8730,8730,8730,0
|
|
20241129,113900,325224280,8730,8730,8740,8730,4
|
|
20241129,113800,325189350,8730,8730,8730,8710,99
|
|
20241129,113700,324326940,8740,8740,8740,8740,0
|
|
20241129,113600,324326940,8740,8740,8740,8740,0
|
|
20241129,113500,324326940,8740,8730,8740,8720,8
|
|
20241129,113400,324257070,8740,8740,8740,8740,0
|
|
20241129,113300,324257070,8740,8740,8740,8740,0
|
|
20241129,113200,324257070,8740,8740,8740,8740,0
|
|
20241129,113100,324257070,8740,8730,8740,8730,10
|
|
20241129,113000,324169710,8740,8740,8740,8740,0
|
|
20241129,112900,324169710,8740,8740,8740,8740,0
|
|
20241129,112800,324169710,8740,8720,8740,8720,2
|
|
20241129,112700,324152250,8750,8750,8750,8750,0
|
|
20241129,112600,324152250,8750,8750,8750,8750,0
|
|
20241129,112500,324152250,8750,8740,8750,8740,69
|
|
20241129,112400,323549180,8740,8730,8740,8730,100
|
|
20241129,112300,322675190,8740,8740,8740,8740,0
|
|
20241129,112200,322675190,8740,8740,8740,8740,0
|
|
20241129,112100,322675190,8740,8740,8740,8740,0
|
|
20241129,112000,322675190,8740,8740,8740,8740,0
|
|
20241129,111900,322675190,8740,8700,8740,8680,639
|
|
20241129,111800,317114470,8710,8730,8730,8710,314
|
|
20241129,111700,314378550,8740,8740,8740,8740,0
|
|
20241129,111600,314378550,8740,8740,8740,8740,0
|
|
20241129,111500,314378550,8740,8740,8740,8740,0
|
|
20241129,111400,314378550,8740,8740,8740,8740,0
|
|
20241129,111300,314378550,8740,8740,8740,8740,0
|
|
20241129,111200,314378550,8740,8740,8740,8740,9
|
|
20241129,111100,314299890,8740,8740,8740,8740,6
|
|
20241129,111000,314247450,8740,8740,8740,8740,1
|
|
20241129,110900,314238710,8730,8730,8730,8730,0
|
|
20241129,110800,314238710,8730,8730,8730,8730,0
|
|
20241129,110700,314238710,8730,8730,8730,8730,31
|
|
20241129,110600,313968080,8730,8730,8730,8730,0
|
|
20241129,110500,313968080,8730,8730,8730,8730,35
|
|
20241129,110400,313662530,8730,8730,8730,8730,0
|
|
20241129,110300,313662530,8730,8730,8730,8730,0
|
|
20241129,110200,313662530,8730,8730,8750,8730,142
|
|
20241129,110100,312422850,8750,8730,8750,8730,100
|
|
20241129,110000,311549500,8730,8730,8730,8730,0
|
|
20241129,105900,311549500,8730,8730,8730,8730,0
|
|
20241129,105800,311549500,8730,8730,8730,8730,12
|
|
20241129,105700,311444740,8730,8740,8740,8730,20
|
|
20241129,105600,311270120,8740,8740,8740,8740,0
|
|
20241129,105500,311270120,8740,8740,8740,8740,1
|
|
20241129,105400,311261380,8760,8760,8760,8760,0
|
|
20241129,105300,311261380,8760,8760,8760,8760,0
|
|
20241129,105200,311261380,8760,8760,8760,8760,0
|
|
20241129,105100,311261380,8760,8750,8760,8750,67
|
|
20241129,105000,310675120,8760,8760,8760,8760,0
|
|
20241129,104900,310675120,8760,8750,8760,8750,80
|
|
20241129,104800,309974430,8750,8750,8750,8750,0
|
|
20241129,104700,309974430,8750,8750,8750,8750,2
|
|
20241129,104600,309956930,8760,8760,8760,8760,0
|
|
20241129,104500,309956930,8760,8760,8760,8760,0
|
|
20241129,104400,309956930,8760,8760,8760,8760,0
|
|
20241129,104300,309956930,8760,8750,8760,8750,10
|
|
20241129,104200,309869370,8760,8750,8760,8750,17
|
|
20241129,104100,309720520,8760,8750,8760,8750,10
|
|
20241129,104000,309632990,8770,8760,8770,8760,28
|
|
20241129,103900,309387440,8770,8770,8770,8770,0
|
|
20241129,103800,309387440,8770,8760,8770,8750,4
|
|
20241129,103700,309352390,8770,8760,8770,8750,18
|
|
20241129,103600,309194610,8770,8770,8770,8770,0
|
|
20241129,103500,309194610,8770,8770,8770,8760,518
|
|
20241129,103400,304651780,8770,8760,8770,8750,601
|
|
20241129,103300,299382030,8760,8740,8770,8740,13
|
|
20241129,103200,299268150,8740,8740,8750,8740,3
|
|
20241129,103100,299241920,8770,8740,8770,8740,5
|
|
20241129,103000,299198160,8750,8740,8750,8740,14
|
|
20241129,102900,299075680,8750,8730,8750,8730,3
|
|
20241129,102800,299049460,8750,8750,8750,8750,4
|
|
20241129,102700,299014460,8770,8740,8770,8740,35
|
|
20241129,102600,298707540,8770,8770,8770,8770,0
|
|
20241129,102500,298707540,8770,8770,8770,8770,0
|
|
20241129,102400,298707540,8770,8770,8770,8770,0
|
|
20241129,102300,298707540,8770,8720,8770,8650,5055
|
|
20241129,102200,254747730,8720,8720,8720,8720,0
|
|
20241129,102100,254747730,8720,8720,8720,8720,0
|
|
20241129,102000,254747730,8720,8720,8720,8720,0
|
|
20241129,101900,254747730,8720,8720,8720,8720,33
|
|
20241129,101800,254459970,8720,8720,8720,8720,14
|
|
20241129,101700,254337890,8750,8730,8750,8730,5
|
|
20241129,101600,254294220,8730,8720,8760,8720,1014
|
|
20241129,101500,245418670,8730,8730,8730,8730,6
|
|
20241129,101400,245366290,8730,8740,8740,8730,3
|
|
20241129,101300,245340090,8740,8740,8740,8740,333
|
|
20241129,101200,242429670,8740,8740,8740,8740,231
|
|
20241129,101100,240410730,8730,8720,8730,8720,3
|
|
20241129,101000,240384550,8710,8710,8710,8710,1
|
|
20241129,100900,240375840,8720,8670,8720,8670,464
|
|
20241129,100800,236343680,8670,8660,8670,8660,73
|
|
20241129,100700,235710800,8670,8670,8670,8670,0
|
|
20241129,100600,235710800,8670,8640,8670,8620,1537
|
|
20241129,100500,222406580,8650,8640,8650,8610,1590
|
|
20241129,100400,208686750,8640,8700,8730,8640,3656
|
|
20241129,100300,176979540,8700,8710,8710,8700,947
|
|
20241129,100200,168739640,8710,8710,8710,8710,3
|
|
20241129,100100,168713510,8710,8710,8710,8700,512
|
|
20241129,100000,164257990,8710,8710,8710,8710,0
|
|
20241129,095900,164257990,8710,8710,8710,8710,137
|
|
20241129,095800,163064720,8710,8710,8710,8710,1
|
|
20241129,095700,163056010,8700,8700,8700,8700,0
|
|
20241129,095600,163056010,8700,8710,8710,8700,64
|
|
20241129,095500,162499190,8700,8710,8710,8700,331
|
|
20241129,095400,159618980,8710,8710,8710,8710,114
|
|
20241129,095300,158626040,8710,8720,8720,8710,513
|
|
20241129,095200,154157800,8710,8720,8720,8710,303
|
|
20241129,095100,151518650,8720,8750,8750,8720,847
|
|
20241129,095000,144119480,8760,8760,8760,8760,0
|
|
20241129,094900,144119480,8760,8770,8770,8760,793
|
|
20241129,094800,137166770,8760,8760,8760,8760,0
|
|
20241129,094700,137166770,8760,8750,8760,8750,24
|
|
20241129,094600,136956730,8750,8780,8780,8750,2309
|
|
20241129,094500,116740210,8790,8790,8790,8790,11
|
|
20241129,094400,116643520,8790,8800,8800,8780,512
|
|
20241129,094300,112145530,8800,8800,8840,8800,318
|
|
20241129,094200,109345230,8790,8790,8790,8790,122
|
|
20241129,094100,108272850,8800,8790,8800,8790,30
|
|
20241129,094000,108009030,8790,8790,8790,8790,1
|
|
20241129,093900,108000240,8790,8790,8790,8790,0
|
|
20241129,093800,108000240,8790,8790,8790,8790,10
|
|
20241129,093700,107912340,8780,8780,8780,8780,0
|
|
20241129,093600,107912340,8780,8780,8780,8780,0
|
|
20241129,093500,107912340,8780,8790,8790,8780,180
|
|
20241129,093400,106331840,8810,8790,8810,8790,2
|
|
20241129,093300,106314240,8820,8820,8870,8780,1358
|
|
20241129,093200,94361290,8820,8820,8820,8820,0
|
|
20241129,093100,94361290,8820,8820,8820,8820,1
|
|
20241129,093000,94352470,8810,8800,8810,8800,48
|
|
20241129,092900,93929600,8800,8800,8840,8790,65
|
|
20241129,092800,93357550,8840,8770,8840,8770,452
|
|
20241129,092700,89377780,8770,8770,8770,8770,163
|
|
20241129,092600,87948270,8770,8770,8770,8770,21
|
|
20241129,092500,87764100,8770,8770,8780,8770,1011
|
|
20241129,092400,78888050,8770,8780,8780,8760,1794
|
|
20241129,092300,63149350,8780,8790,8790,8780,47
|
|
20241129,092200,62736320,8790,8790,8790,8790,0
|
|
20241129,092100,62736320,8790,8790,8790,8790,230
|
|
20241129,092000,60714620,8790,8790,8790,8790,253
|
|
20241129,091900,58490750,8790,8800,8800,8790,515
|
|
20241129,091800,53959870,8800,8810,8810,8800,819
|
|
20241129,091700,46750770,8810,8840,8840,8810,1090
|
|
20241129,091600,37140090,8860,8850,8860,8850,2
|
|
20241129,091500,37122380,8850,8850,8850,8850,3
|
|
20241129,091400,37095830,8860,8840,8860,8840,10
|
|
20241129,091300,37007400,8830,8840,8840,8830,47
|
|
20241129,091200,36591930,8830,8860,8860,8820,694
|
|
20241129,091100,30462220,8870,8860,8870,8860,6
|
|
20241129,091000,30409010,8870,8870,8870,8870,0
|
|
20241129,090900,30409010,8870,8860,8880,8850,134
|
|
20241129,090800,29222750,8880,8880,8880,8860,5
|
|
20241129,090700,29178390,8860,8880,8880,8850,1644
|
|
20241129,090600,14614650,8880,8880,8880,8880,11
|
|
20241129,090500,14516970,8870,8890,8890,8870,642
|
|
20241129,090400,8818470,8900,8900,8900,8900,0
|
|
20241129,090300,8818470,8900,8910,8910,8890,22
|
|
20241129,090200,8622840,8870,8920,8920,8870,40
|
|
20241129,090100,8267540,8930,8980,8980,8880,620
|
|
20241129,090000,2755900,8890,8890,8890,8890,310
|