606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,190300,883269830,6680,6680,6680,6680,8332
|
|
20241128,190200,883269830,6680,6680,6680,6680,0
|
|
20241128,190100,883269830,6680,6680,6680,6680,0
|
|
20241128,190000,883269830,6680,6680,6680,6680,0
|
|
20241128,185900,883269830,6680,6680,6680,6680,0
|
|
20241128,185800,883269830,6680,6680,6680,6680,0
|
|
20241128,185700,883269830,6680,6680,6680,6680,0
|
|
20241128,185600,883269830,6680,6680,6680,6680,0
|
|
20241128,185500,883269830,6680,6680,6680,6680,0
|
|
20241128,185400,883269830,6680,6680,6680,6680,0
|
|
20241128,185300,883269830,6680,6680,6680,6680,0
|
|
20241128,185200,883269830,6680,6680,6680,6680,0
|
|
20241128,185100,883269830,6680,6680,6680,6680,0
|
|
20241128,185000,883269830,6680,6680,6680,6680,0
|
|
20241128,184900,883269830,6680,6680,6680,6680,0
|
|
20241128,184800,883269830,6680,6680,6680,6680,0
|
|
20241128,184700,883269830,6680,6680,6680,6680,0
|
|
20241128,184600,883269830,6680,6680,6680,6680,0
|
|
20241128,184500,883269830,6680,6680,6680,6680,0
|
|
20241128,184400,883269830,6680,6680,6680,6680,0
|
|
20241128,184300,883269830,6680,6680,6680,6680,0
|
|
20241128,184200,883269830,6680,6680,6680,6680,0
|
|
20241128,184100,883269830,6680,6680,6680,6680,0
|
|
20241128,184000,883269830,6680,6680,6680,6680,0
|
|
20241128,183900,883269830,6680,6680,6680,6680,0
|
|
20241128,183800,883269830,6680,6680,6680,6680,0
|
|
20241128,183700,883269830,6680,6680,6680,6680,0
|
|
20241128,183600,883269830,6680,6680,6680,6680,0
|
|
20241128,183500,883269830,6680,6680,6680,6680,0
|
|
20241128,183400,883269830,6680,6680,6680,6680,0
|
|
20241128,183300,883269830,6680,6680,6680,6680,8332
|
|
20241128,183200,883269830,6680,6680,6680,6680,0
|
|
20241128,183100,883269830,6680,6680,6680,6680,0
|
|
20241128,183000,883269830,6680,6680,6680,6680,0
|
|
20241128,182900,883269830,6680,6680,6680,6680,0
|
|
20241128,182800,883269830,6680,6680,6680,6680,0
|
|
20241128,182700,883269830,6680,6680,6680,6680,0
|
|
20241128,182600,883269830,6680,6680,6680,6680,0
|
|
20241128,182500,883269830,6680,6680,6680,6680,0
|
|
20241128,182400,883269830,6680,6680,6680,6680,0
|
|
20241128,182300,883269830,6680,6680,6680,6680,0
|
|
20241128,182200,883269830,6680,6680,6680,6680,0
|
|
20241128,182100,883269830,6680,6680,6680,6680,0
|
|
20241128,182000,883269830,6680,6680,6680,6680,0
|
|
20241128,181900,883269830,6680,6680,6680,6680,0
|
|
20241128,181800,883269830,6680,6680,6680,6680,0
|
|
20241128,181700,883269830,6680,6680,6680,6680,0
|
|
20241128,181600,883269830,6680,6680,6680,6680,0
|
|
20241128,181500,883269830,6680,6680,6680,6680,0
|
|
20241128,181400,883269830,6680,6680,6680,6680,0
|
|
20241128,181300,883269830,6680,6680,6680,6680,0
|
|
20241128,181200,883269830,6680,6680,6680,6680,0
|
|
20241128,181100,883269830,6680,6680,6680,6680,0
|
|
20241128,181000,883269830,6680,6680,6680,6680,0
|
|
20241128,180900,883269830,6680,6680,6680,6680,0
|
|
20241128,180800,883269830,6680,6680,6680,6680,0
|
|
20241128,180700,883269830,6680,6680,6680,6680,0
|
|
20241128,180600,883269830,6680,6680,6680,6680,0
|
|
20241128,180500,883269830,6680,6680,6680,6680,0
|
|
20241128,180400,883269830,6680,6680,6680,6680,0
|
|
20241128,180300,883269830,6680,6680,6680,6680,8332
|
|
20241128,180200,883269830,6680,6680,6680,6680,0
|
|
20241128,180100,883269830,6680,6680,6680,6680,0
|
|
20241128,180000,883269830,6680,6680,6680,6680,0
|
|
20241128,175900,883269830,6680,6680,6680,6680,0
|
|
20241128,175800,883269830,6680,6680,6680,6680,0
|
|
20241128,175700,883269830,6680,6680,6680,6680,0
|
|
20241128,175600,883269830,6680,6680,6680,6680,0
|
|
20241128,175500,883269830,6680,6680,6680,6680,0
|
|
20241128,175400,883269830,6680,6680,6680,6680,0
|
|
20241128,175300,883269830,6680,6680,6680,6680,0
|
|
20241128,175200,883269830,6680,6680,6680,6680,0
|
|
20241128,175100,883269830,6680,6680,6680,6680,0
|
|
20241128,175000,883269830,6680,6680,6680,6680,0
|
|
20241128,174900,883269830,6680,6680,6680,6680,0
|
|
20241128,174800,883269830,6680,6680,6680,6680,0
|
|
20241128,174700,883269830,6680,6680,6680,6680,0
|
|
20241128,174600,883269830,6680,6680,6680,6680,0
|
|
20241128,174500,883269830,6680,6680,6680,6680,0
|
|
20241128,174400,883269830,6680,6680,6680,6680,0
|
|
20241128,174300,883269830,6680,6680,6680,6680,0
|
|
20241128,174200,883269830,6680,6680,6680,6680,0
|
|
20241128,174100,883269830,6680,6680,6680,6680,0
|
|
20241128,174000,883269830,6680,6680,6680,6680,0
|
|
20241128,173900,883269830,6680,6680,6680,6680,0
|
|
20241128,173800,883269830,6680,6680,6680,6680,0
|
|
20241128,173700,883269830,6680,6680,6680,6680,0
|
|
20241128,173600,883269830,6680,6680,6680,6680,0
|
|
20241128,173500,883269830,6680,6680,6680,6680,0
|
|
20241128,173400,883269830,6680,6680,6680,6680,0
|
|
20241128,173300,883269830,6680,6680,6680,6680,8332
|
|
20241128,173200,883269830,6680,6680,6680,6680,0
|
|
20241128,173100,883269830,6680,6680,6680,6680,0
|
|
20241128,173000,883269830,6680,6680,6680,6680,0
|
|
20241128,172900,883269830,6680,6680,6680,6680,0
|
|
20241128,172800,883269830,6680,6680,6680,6680,0
|
|
20241128,172700,883269830,6680,6680,6680,6680,0
|
|
20241128,172600,883269830,6680,6680,6680,6680,0
|
|
20241128,172500,883269830,6680,6680,6680,6680,0
|
|
20241128,172400,883269830,6680,6680,6680,6680,0
|
|
20241128,172300,883269830,6680,6680,6680,6680,0
|
|
20241128,172200,883269830,6680,6680,6680,6680,0
|
|
20241128,172100,883269830,6680,6680,6680,6680,0
|
|
20241128,172000,883269830,6680,6680,6680,6680,0
|
|
20241128,171900,883269830,6680,6680,6680,6680,0
|
|
20241128,171800,883269830,6680,6680,6680,6680,0
|
|
20241128,171700,883269830,6680,6680,6680,6680,0
|
|
20241128,171600,883269830,6680,6680,6680,6680,0
|
|
20241128,171500,883269830,6680,6680,6680,6680,0
|
|
20241128,171400,883269830,6680,6680,6680,6680,0
|
|
20241128,171300,883269830,6680,6680,6680,6680,0
|
|
20241128,171200,883269830,6680,6680,6680,6680,0
|
|
20241128,171100,883269830,6680,6680,6680,6680,0
|
|
20241128,171000,883269830,6680,6680,6680,6680,0
|
|
20241128,170900,883269830,6680,6680,6680,6680,0
|
|
20241128,170800,883269830,6680,6680,6680,6680,0
|
|
20241128,170700,883269830,6680,6680,6680,6680,0
|
|
20241128,170600,883269830,6680,6680,6680,6680,0
|
|
20241128,170500,883269830,6680,6680,6680,6680,0
|
|
20241128,170400,883269830,6680,6680,6680,6680,0
|
|
20241128,170300,883269830,6680,6680,6680,6680,8332
|
|
20241128,170200,883269830,6680,6680,6680,6680,0
|
|
20241128,170100,883269830,6680,6680,6680,6680,0
|
|
20241128,170000,883269830,6680,6680,6680,6680,0
|
|
20241128,165900,883269830,6680,6680,6680,6680,0
|
|
20241128,165800,883269830,6680,6680,6680,6680,0
|
|
20241128,165700,883269830,6680,6680,6680,6680,0
|
|
20241128,165600,883269830,6680,6680,6680,6680,0
|
|
20241128,165500,883269830,6680,6680,6680,6680,0
|
|
20241128,165400,883269830,6680,6680,6680,6680,0
|
|
20241128,165300,883269830,6680,6680,6680,6680,0
|
|
20241128,165200,883269830,6680,6680,6680,6680,0
|
|
20241128,165100,883269830,6680,6680,6680,6680,0
|
|
20241128,165000,883269830,6680,6680,6680,6680,0
|
|
20241128,164900,883269830,6680,6680,6680,6680,0
|
|
20241128,164800,883269830,6680,6680,6680,6680,0
|
|
20241128,164700,883269830,6680,6680,6680,6680,0
|
|
20241128,164600,883269830,6680,6680,6680,6680,0
|
|
20241128,164500,883269830,6680,6680,6680,6680,0
|
|
20241128,164400,883269830,6680,6680,6680,6680,0
|
|
20241128,164300,883269830,6680,6680,6680,6680,0
|
|
20241128,164200,883269830,6680,6680,6680,6680,0
|
|
20241128,164100,883269830,6680,6680,6680,6680,0
|
|
20241128,164000,883269830,6680,6680,6680,6680,0
|
|
20241128,163900,883269830,6680,6680,6680,6680,0
|
|
20241128,163800,883269830,6680,6680,6680,6680,0
|
|
20241128,163700,883269830,6680,6680,6680,6680,0
|
|
20241128,163600,883269830,6680,6680,6680,6680,0
|
|
20241128,163500,883269830,6680,6680,6680,6680,0
|
|
20241128,163400,883269830,6680,6680,6680,6680,0
|
|
20241128,163300,883269830,6680,6680,6680,6680,8332
|
|
20241128,163200,883269830,6680,6680,6680,6680,0
|
|
20241128,163100,883269830,6680,6680,6680,6680,0
|
|
20241128,163000,883269830,6680,6680,6680,6680,0
|
|
20241128,162900,883269830,6680,6680,6680,6680,0
|
|
20241128,162800,883269830,6680,6680,6680,6680,0
|
|
20241128,162700,883269830,6680,6680,6680,6680,0
|
|
20241128,162600,883269830,6680,6680,6680,6680,0
|
|
20241128,162500,883269830,6680,6680,6680,6680,0
|
|
20241128,162400,883269830,6680,6680,6680,6680,0
|
|
20241128,162300,883269830,6680,6680,6680,6680,0
|
|
20241128,162200,883269830,6680,6680,6680,6680,0
|
|
20241128,162100,883269830,6680,6680,6680,6680,0
|
|
20241128,162000,883269830,6680,6680,6680,6680,0
|
|
20241128,161900,883269830,6680,6680,6680,6680,0
|
|
20241128,161800,883269830,6680,6680,6680,6680,0
|
|
20241128,161700,883269830,6680,6680,6680,6680,0
|
|
20241128,161600,883269830,6680,6680,6680,6680,0
|
|
20241128,161500,883269830,6680,6680,6680,6680,0
|
|
20241128,161400,883269830,6680,6680,6680,6680,0
|
|
20241128,161300,883269830,6680,6680,6680,6680,0
|
|
20241128,161200,883269830,6680,6680,6680,6680,0
|
|
20241128,161100,883269830,6680,6680,6680,6680,0
|
|
20241128,161000,883269830,6680,6680,6680,6680,0
|
|
20241128,160900,883269830,6680,6680,6680,6680,0
|
|
20241128,160800,883269830,6680,6680,6680,6680,0
|
|
20241128,160700,883269830,6680,6680,6680,6680,0
|
|
20241128,160600,883269830,6680,6680,6680,6680,0
|
|
20241128,160500,883269830,6680,6680,6680,6680,0
|
|
20241128,160400,883269830,6680,6680,6680,6680,0
|
|
20241128,160300,883269830,6680,6680,6680,6680,8332
|
|
20241128,160200,883269830,6680,6680,6680,6680,0
|
|
20241128,160100,883269830,6680,6680,6680,6680,0
|
|
20241128,160000,883269830,6680,6680,6680,6680,0
|
|
20241128,155900,883269830,6680,6680,6680,6680,0
|
|
20241128,155800,883269830,6680,6680,6680,6680,0
|
|
20241128,155700,883269830,6680,6680,6680,6680,0
|
|
20241128,155600,883269830,6680,6680,6680,6680,0
|
|
20241128,155500,883269830,6680,6680,6680,6680,0
|
|
20241128,155400,883269830,6680,6680,6680,6680,0
|
|
20241128,155300,883269830,6680,6680,6680,6680,0
|
|
20241128,155200,883269830,6680,6680,6680,6680,0
|
|
20241128,155100,883269830,6680,6680,6680,6680,0
|
|
20241128,155000,883269830,6680,6680,6680,6680,0
|
|
20241128,154900,883269830,6680,6680,6680,6680,0
|
|
20241128,154800,883269830,6680,6680,6680,6680,0
|
|
20241128,154700,883269830,6680,6680,6680,6680,0
|
|
20241128,154600,883269830,6680,6680,6680,6680,0
|
|
20241128,154500,883269830,6680,6680,6680,6680,0
|
|
20241128,154400,883269830,6680,6680,6680,6680,0
|
|
20241128,154300,883269830,6680,6680,6680,6680,0
|
|
20241128,154200,883269830,6680,6680,6680,6680,0
|
|
20241128,154100,883269830,6680,6680,6680,6680,0
|
|
20241128,154000,883269830,6680,6680,6680,6680,0
|
|
20241128,153900,883269830,6680,6680,6680,6680,0
|
|
20241128,153800,883269830,6680,6680,6680,6680,0
|
|
20241128,153700,883269830,6680,6680,6680,6680,0
|
|
20241128,153600,883269830,6680,6680,6680,6680,0
|
|
20241128,153500,883269830,6680,6680,6680,6680,0
|
|
20241128,153400,883269830,6680,6680,6680,6680,0
|
|
20241128,153300,883269830,6680,6680,6680,6680,8332
|
|
20241128,153200,883269830,6680,6680,6680,6680,0
|
|
20241128,153100,883269830,6680,6680,6680,6680,0
|
|
20241128,153000,883269830,6680,6680,6680,6680,8332
|
|
20241128,152900,827612070,6660,6660,6660,6660,0
|
|
20241128,152800,827612070,6660,6660,6660,6660,0
|
|
20241128,152700,827612070,6660,6660,6660,6660,0
|
|
20241128,152600,827612070,6660,6660,6660,6660,0
|
|
20241128,152500,827612070,6660,6660,6660,6660,0
|
|
20241128,152400,827612070,6660,6660,6660,6660,0
|
|
20241128,152300,827612070,6660,6660,6660,6660,0
|
|
20241128,152200,827612070,6660,6660,6660,6660,0
|
|
20241128,152100,827612070,6660,6660,6660,6660,0
|
|
20241128,152000,827612070,6660,6660,6660,6660,0
|
|
20241128,151900,827612070,6660,6650,6670,6650,725
|
|
20241128,151800,822782750,6660,6660,6660,6660,15
|
|
20241128,151700,822682850,6650,6660,6660,6650,66
|
|
20241128,151600,822243790,6670,6670,6670,6670,264
|
|
20241128,151500,820482910,6680,6680,6680,6660,263
|
|
20241128,151400,818728010,6680,6660,6680,6650,172
|
|
20241128,151300,817582960,6670,6670,6670,6670,443
|
|
20241128,151200,814628150,6670,6670,6670,6660,174
|
|
20241128,151100,813468660,6670,6670,6670,6670,186
|
|
20241128,151000,812228040,6670,6650,6670,6650,104
|
|
20241128,150900,811535180,6670,6670,6670,6660,586
|
|
20241128,150800,807632330,6670,6670,6670,6670,48
|
|
20241128,150700,807312170,6670,6650,6670,6650,59
|
|
20241128,150600,806919660,6670,6670,6670,6670,2
|
|
20241128,150500,806906320,6670,6670,6670,6670,40
|
|
20241128,150400,806639520,6660,6670,6670,6660,186
|
|
20241128,150300,805399580,6670,6660,6670,6660,201
|
|
20241128,150200,804060560,6660,6670,6670,6650,35
|
|
20241128,150100,803827740,6670,6660,6670,6660,266
|
|
20241128,150000,802054430,6670,6660,6670,6660,23
|
|
20241128,145900,801901040,6670,6660,6670,6660,611
|
|
20241128,145800,797828930,6650,6670,6670,6650,286
|
|
20241128,145700,795924410,6670,6670,6670,6670,19
|
|
20241128,145600,795797680,6670,6670,6670,6670,36
|
|
20241128,145500,795557560,6670,6670,6670,6670,145
|
|
20241128,145400,794590410,6670,6670,6670,6670,182
|
|
20241128,145300,793376470,6670,6670,6670,6670,164
|
|
20241128,145200,792282590,6660,6670,6670,6660,272
|
|
20241128,145100,790468940,6670,6670,6680,6670,1523
|
|
20241128,145000,780309930,6670,6670,6670,6660,681
|
|
20241128,144900,775772450,6670,6670,6670,6670,323
|
|
20241128,144800,773618040,6670,6670,6670,6670,542
|
|
20241128,144700,770002900,6660,6670,6670,6660,216
|
|
20241128,144600,768562280,6670,6670,6670,6670,154
|
|
20241128,144500,767535100,6670,6670,6670,6670,131
|
|
20241128,144400,766661330,6670,6670,6670,6670,144
|
|
20241128,144300,765700850,6670,6670,6670,6670,153
|
|
20241128,144200,764680340,6670,6680,6680,6660,1733
|
|
20241128,144100,753114530,6680,6680,6680,6670,426
|
|
20241128,144000,750270070,6680,6670,6680,6670,2134
|
|
20241128,143900,736020090,6670,6670,6670,6670,166
|
|
20241128,143800,734912870,6670,6670,6670,6670,145
|
|
20241128,143700,733945720,6670,6670,6670,6670,169
|
|
20241128,143600,732818490,6660,6670,6670,6660,168
|
|
20241128,143500,731697940,6670,6670,6670,6670,261
|
|
20241128,143400,729957070,6660,6660,6660,6660,218
|
|
20241128,143300,728505190,6660,6660,6660,6660,211
|
|
20241128,143200,727099930,6660,6660,6660,6650,154
|
|
20241128,143100,726074310,6660,6660,6660,6650,315
|
|
20241128,143000,723977410,6660,6660,6660,6660,172
|
|
20241128,142900,722831890,6660,6660,6660,6650,262
|
|
20241128,142800,721087030,6650,6650,6660,6650,230
|
|
20241128,142700,719557520,6650,6660,6660,6640,696
|
|
20241128,142600,714928210,6660,6660,6660,6650,210
|
|
20241128,142500,713529710,6660,6670,6670,6660,329
|
|
20241128,142400,711336680,6670,6670,6670,6660,461
|
|
20241128,142300,708264050,6670,6670,6670,6670,152
|
|
20241128,142200,707250210,6670,6670,6670,6670,150
|
|
20241128,142100,706249710,6670,6670,6670,6670,166
|
|
20241128,142000,705142490,6670,6670,6670,6660,594
|
|
20241128,141900,701184460,6670,6660,6670,6660,137
|
|
20241128,141800,700270850,6670,6670,6670,6670,403
|
|
20241128,141700,697582840,6670,6680,6680,6670,292
|
|
20241128,141600,695633990,6680,6680,6680,6680,192
|
|
20241128,141500,694351430,6680,6680,6680,6660,768
|
|
20241128,141400,689227900,6680,6660,6680,6660,486
|
|
20241128,141300,685984100,6680,6680,6680,6670,285
|
|
20241128,141200,684080400,6660,6670,6680,6660,299
|
|
20241128,141100,682084310,6670,6670,6670,6670,360
|
|
20241128,141000,679683110,6670,6670,6670,6670,291
|
|
20241128,140900,677742140,6670,6670,6670,6670,228
|
|
20241128,140800,676221380,6670,6670,6670,6670,210
|
|
20241128,140700,674820680,6670,6670,6670,6670,145
|
|
20241128,140600,673853530,6670,6670,6670,6670,236
|
|
20241128,140500,672279410,6670,6670,6670,6660,227
|
|
20241128,140400,670765330,6670,6670,6670,6670,140
|
|
20241128,140300,669831530,6670,6670,6670,6670,280
|
|
20241128,140200,667963930,6670,6670,6670,6670,172
|
|
20241128,140100,666816690,6670,6670,6670,6670,210
|
|
20241128,140000,665415990,6670,6670,6670,6670,136
|
|
20241128,135900,664508870,6670,6670,6670,6670,316
|
|
20241128,135800,662401150,6670,6670,6670,6670,178
|
|
20241128,135700,661213890,6670,6670,6670,6670,213
|
|
20241128,135600,659793180,6670,6670,6670,6670,167
|
|
20241128,135500,658679290,6670,6660,6670,6660,182
|
|
20241128,135400,657465500,6660,6660,6660,6660,226
|
|
20241128,135300,655960340,6660,6660,6660,6660,484
|
|
20241128,135200,652736900,6660,6660,6660,6660,196
|
|
20241128,135100,651431540,6660,6660,6660,6660,51
|
|
20241128,135000,651091880,6660,6660,6660,6660,131
|
|
20241128,134900,650219420,6650,6660,6660,6650,237
|
|
20241128,134800,648641500,6660,6660,6660,6660,16
|
|
20241128,134700,648534940,6660,6660,6660,6650,53
|
|
20241128,134600,648182120,6660,6660,6660,6660,1
|
|
20241128,134500,648175460,6660,6660,6660,6660,40
|
|
20241128,134400,647909060,6660,6650,6660,6650,163
|
|
20241128,134300,646824970,6660,6660,6660,6660,43
|
|
20241128,134200,646538590,6660,6660,6660,6660,19
|
|
20241128,134100,646412050,6660,6650,6660,6650,435
|
|
20241128,134000,643517930,6650,6650,6650,6650,22
|
|
20241128,133900,643371630,6650,6650,6650,6650,6
|
|
20241128,133800,643331730,6650,6650,6650,6650,70
|
|
20241128,133700,642866230,6650,6650,6650,6650,122
|
|
20241128,133600,642054930,6650,6640,6650,6640,96
|
|
20241128,133500,641417130,6650,6650,6650,6640,194
|
|
20241128,133400,640127230,6650,6660,6660,6640,129
|
|
20241128,133300,639268920,6650,6650,6650,6650,188
|
|
20241128,133200,638018720,6660,6660,6660,6660,8
|
|
20241128,133100,637965440,6660,6660,6660,6660,46
|
|
20241128,133000,637659080,6660,6660,6660,6650,441
|
|
20241128,132900,634725020,6650,6660,6660,6650,97
|
|
20241128,132800,634079120,6660,6660,6660,6650,128
|
|
20241128,132700,633226740,6660,6660,6660,6660,79
|
|
20241128,132600,632700600,6660,6670,6670,6650,337
|
|
20241128,132500,630458420,6660,6660,6670,6660,180
|
|
20241128,132400,629259590,6660,6660,6660,6640,721
|
|
20241128,132300,624464140,6650,6660,6660,6650,86
|
|
20241128,132200,623891400,6660,6660,6660,6660,134
|
|
20241128,132100,622998960,6660,6660,6660,6660,34
|
|
20241128,132000,622772520,6660,6640,6660,6640,80
|
|
20241128,131900,622239970,6640,6650,6660,6640,170
|
|
20241128,131800,621109030,6660,6670,6670,6660,105
|
|
20241128,131700,620409030,6670,6670,6670,6660,138
|
|
20241128,131600,619489560,6660,6660,6660,6660,194
|
|
20241128,131500,618197520,6660,6670,6670,6650,179
|
|
20241128,131400,617004710,6670,6670,6670,6660,367
|
|
20241128,131300,614559650,6670,6670,6670,6670,42
|
|
20241128,131200,614279510,6670,6670,6670,6670,415
|
|
20241128,131100,611511460,6670,6670,6670,6660,85
|
|
20241128,131000,610944610,6670,6670,6670,6670,60
|
|
20241128,130900,610544410,6670,6670,6680,6670,61
|
|
20241128,130800,610137410,6680,6680,6680,6660,353
|
|
20241128,130700,607783970,6680,6680,6680,6670,63
|
|
20241128,130600,607363320,6670,6680,6680,6670,176
|
|
20241128,130500,606189080,6680,6680,6680,6670,107
|
|
20241128,130400,605474590,6680,6680,6680,6670,158
|
|
20241128,130300,604420540,6680,6670,6680,6670,337
|
|
20241128,130200,602171540,6670,6670,6670,6670,161
|
|
20241128,130100,601097670,6670,6670,6670,6670,60
|
|
20241128,130000,600697470,6670,6670,6670,6670,61
|
|
20241128,125900,600290600,6670,6670,6670,6670,37
|
|
20241128,125800,600043810,6670,6660,6670,6660,2103
|
|
20241128,125700,586024390,6660,6660,6660,6650,112
|
|
20241128,125600,585278820,6660,6660,6660,6650,225
|
|
20241128,125500,583782320,6660,6660,6660,6660,79
|
|
20241128,125400,583256180,6660,6660,6660,6660,55
|
|
20241128,125300,582889880,6660,6660,6660,6660,120
|
|
20241128,125200,582090680,6660,6660,6660,6660,126
|
|
20241128,125100,581251520,6660,6660,6660,6660,61
|
|
20241128,125000,580845260,6660,6660,6660,6660,119
|
|
20241128,124900,580052720,6660,6660,6660,6650,117
|
|
20241128,124800,579273700,6660,6660,6660,6660,126
|
|
20241128,124700,578434540,6660,6660,6660,6660,152
|
|
20241128,124600,577422220,6660,6680,6680,6660,188
|
|
20241128,124500,576168060,6680,6680,6680,6670,121
|
|
20241128,124400,575360030,6680,6660,6680,6660,290
|
|
20241128,124300,573426740,6660,6670,6670,6660,137
|
|
20241128,124200,572513370,6660,6680,6680,6660,78
|
|
20241128,124100,571992810,6670,6680,6680,6640,509
|
|
20241128,124000,568603300,6650,6670,6680,6640,599
|
|
20241128,123900,564616160,6680,6680,6680,6680,101
|
|
20241128,123800,563941480,6670,6670,6680,6670,195
|
|
20241128,123700,562639700,6670,6670,6670,6670,250
|
|
20241128,123600,560972200,6660,6670,6670,6660,240
|
|
20241128,123500,559373500,6670,6670,6670,6660,216
|
|
20241128,123400,557933940,6680,6680,6680,6660,3157
|
|
20241128,123300,536868200,6670,6660,6670,6660,190
|
|
20241128,123200,535601120,6670,6670,6670,6660,316
|
|
20241128,123100,533494050,6660,6670,6670,6660,246
|
|
20241128,123000,531854720,6660,6670,6670,6660,280
|
|
20241128,122900,529989180,6670,6670,6670,6670,103
|
|
20241128,122800,529302170,6670,6660,6670,6660,327
|
|
20241128,122700,527123790,6660,6660,6660,6650,412
|
|
20241128,122600,524381070,6660,6670,6670,6650,875
|
|
20241128,122500,518552870,6660,6660,6670,6660,183
|
|
20241128,122400,517333500,6670,6670,6670,6670,100
|
|
20241128,122300,516666500,6670,6670,6670,6660,217
|
|
20241128,122200,515219530,6670,6670,6670,6670,104
|
|
20241128,122100,514525850,6670,6670,6670,6660,177
|
|
20241128,122000,513346060,6670,6670,6670,6670,79
|
|
20241128,121900,512819130,6670,6670,6670,6670,98
|
|
20241128,121800,512165470,6660,6670,6670,6660,218
|
|
20241128,121700,510711820,6670,6680,6680,6670,657
|
|
20241128,121600,506328810,6680,6680,6680,6680,145
|
|
20241128,121500,505360210,6680,6680,6680,6680,117
|
|
20241128,121400,504578650,6680,6680,6680,6680,83
|
|
20241128,121300,504024210,6680,6670,6680,6670,306
|
|
20241128,121200,501982150,6670,6680,6680,6670,411
|
|
20241128,121100,499238930,6680,6680,6680,6670,192
|
|
20241128,121000,497957370,6680,6680,6680,6670,208
|
|
20241128,120900,496568820,6680,6680,6680,6670,131
|
|
20241128,120800,495693980,6680,6670,6680,6670,133
|
|
20241128,120700,494805980,6670,6670,6680,6670,450
|
|
20241128,120600,491803630,6680,6670,6680,6670,413
|
|
20241128,120500,489048190,6670,6670,6670,6660,145
|
|
20241128,120400,488081090,6660,6680,6680,6660,171
|
|
20241128,120300,486939780,6670,6670,6680,6670,136
|
|
20241128,120200,486031940,6680,6670,6680,6670,134
|
|
20241128,120100,485137750,6670,6670,6670,6670,193
|
|
20241128,120000,483850440,6670,6670,6670,6670,102
|
|
20241128,115900,483170100,6670,6670,6670,6650,955
|
|
20241128,115800,476802620,6670,6660,6670,6660,605
|
|
20241128,115700,472771870,6670,6670,6670,6660,221
|
|
20241128,115600,471298500,6670,6660,6670,6660,89
|
|
20241128,115500,470705170,6670,6660,6670,6660,120
|
|
20241128,115400,469904780,6670,6670,6670,6670,120
|
|
20241128,115300,469104380,6670,6670,6670,6670,134
|
|
20241128,115200,468210600,6670,6670,6670,6670,79
|
|
20241128,115100,467683670,6670,6670,6670,6670,102
|
|
20241128,115000,467003330,6670,6660,6670,6660,300
|
|
20241128,114900,465002380,6670,6670,6670,6670,123
|
|
20241128,114800,464181970,6660,6660,6670,6660,239
|
|
20241128,114700,462589440,6670,6670,6670,6660,264
|
|
20241128,114600,460830360,6670,6670,6670,6670,113
|
|
20241128,114500,460076650,6670,6670,6670,6670,222
|
|
20241128,114400,458595910,6670,6670,6670,6670,138
|
|
20241128,114300,457675450,6670,6670,6670,6660,282
|
|
20241128,114200,455795710,6670,6670,6670,6670,130
|
|
20241128,114100,454928610,6670,6660,6670,6660,103
|
|
20241128,114000,454241990,6660,6660,6660,6650,138
|
|
20241128,113900,453322920,6660,6670,6670,6630,1426
|
|
20241128,113800,443844500,6670,6670,6670,6670,217
|
|
20241128,113700,442397110,6670,6670,6670,6660,244
|
|
20241128,113600,440770960,6670,6670,6670,6670,379
|
|
20241128,113500,438243030,6670,6670,6670,6670,122
|
|
20241128,113400,437429290,6660,6670,6670,6660,311
|
|
20241128,113300,435357010,6670,6680,6680,6670,628
|
|
20241128,113200,431167130,6680,6670,6680,6670,1352
|
|
20241128,113100,422148540,6670,6670,6670,6670,127
|
|
20241128,113000,421301450,6660,6670,6670,6660,524
|
|
20241128,112900,417810350,6670,6670,6670,6660,145
|
|
20241128,112800,416843500,6660,6670,6670,6660,121
|
|
20241128,112700,416036450,6660,6660,6670,6660,126
|
|
20241128,112600,415196820,6660,6670,6670,6660,176
|
|
20241128,112500,414023530,6670,6660,6670,6660,140
|
|
20241128,112400,413090730,6670,6670,6670,6660,133
|
|
20241128,112300,412203830,6670,6670,6670,6660,140
|
|
20241128,112200,411270140,6670,6670,6670,6660,135
|
|
20241128,112100,410369800,6670,6640,6670,6630,1472
|
|
20241128,112000,400556990,6640,6640,6640,6630,226
|
|
20241128,111900,399057250,6640,6670,6670,6640,836
|
|
20241128,111800,393501580,6660,6670,6670,6660,137
|
|
20241128,111700,392588190,6670,6660,6670,6660,137
|
|
20241128,111600,391674520,6660,6660,6670,6660,179
|
|
20241128,111500,390481470,6660,6660,6660,6660,136
|
|
20241128,111400,389575710,6660,6660,6670,6630,357
|
|
20241128,111300,387203150,6660,6670,6670,6660,1122
|
|
20241128,111200,379729440,6660,6670,6670,6660,119
|
|
20241128,111100,378935750,6660,6670,6670,6660,282
|
|
20241128,111000,377055220,6670,6670,6670,6660,126
|
|
20241128,110900,376215010,6670,6660,6670,6660,215
|
|
20241128,110800,374781960,6670,6670,6670,6660,134
|
|
20241128,110700,373888190,6670,6670,6670,6670,82
|
|
20241128,110600,373341250,6670,6670,6670,6660,89
|
|
20241128,110500,372747640,6670,6670,6670,6660,272
|
|
20241128,110400,370935060,6660,6670,6670,6660,85
|
|
20241128,110300,370368230,6670,6660,6670,6660,1035
|
|
20241128,110200,363474090,6650,6660,6660,6650,444
|
|
20241128,110100,360518940,6660,6660,6660,6660,226
|
|
20241128,110000,359013780,6620,6610,6650,6610,2915
|
|
20241128,105900,339648180,6640,6650,6650,6550,2877
|
|
20241128,105800,320673120,6650,6650,6650,6640,176
|
|
20241128,105700,319503200,6650,6650,6650,6650,74
|
|
20241128,105600,319011100,6650,6650,6650,6650,151
|
|
20241128,105500,318006950,6650,6650,6650,6650,289
|
|
20241128,105400,316085100,6640,6650,6650,6640,169
|
|
20241128,105300,314961740,6650,6650,6650,6640,264
|
|
20241128,105200,313206650,6650,6650,6650,6650,151
|
|
20241128,105100,312202500,6650,6650,6650,6650,95
|
|
20241128,105000,311570750,6650,6650,6650,6650,80
|
|
20241128,104900,311038750,6650,6640,6650,6640,132
|
|
20241128,104800,310160960,6650,6650,6650,6650,129
|
|
20241128,104700,309303110,6650,6650,6650,6650,101
|
|
20241128,104600,308631460,6650,6660,6660,6650,529
|
|
20241128,104500,305112460,6660,6660,6660,6660,112
|
|
20241128,104400,304366540,6650,6650,6650,6640,2063
|
|
20241128,104300,290648070,6640,6650,6650,6640,109
|
|
20241128,104200,289923620,6650,6650,6650,6650,92
|
|
20241128,104100,289311820,6650,6650,6650,6650,123
|
|
20241128,104000,288493870,6650,6650,6650,6650,118
|
|
20241128,103900,287709170,6650,6650,6650,6640,623
|
|
20241128,103800,283566780,6650,6650,6650,6650,129
|
|
20241128,103700,282708930,6650,6650,6650,6640,148
|
|
20241128,103600,281725420,6650,6650,6650,6650,78
|
|
20241128,103500,281206720,6650,6640,6650,6640,2509
|
|
20241128,103400,264530320,6640,6640,6640,6640,106
|
|
20241128,103300,263826480,6640,6650,6650,6640,212
|
|
20241128,103200,262417850,6640,6650,6650,6640,626
|
|
20241128,103100,258260140,6650,6670,6670,6650,601
|
|
20241128,103000,254260000,6660,6660,6670,6660,185
|
|
20241128,102900,253027260,6660,6670,6670,6660,102
|
|
20241128,102800,252347720,6670,6660,6670,6650,218
|
|
20241128,102700,250894860,6670,6660,6670,6660,127
|
|
20241128,102600,250048150,6670,6670,6670,6660,1552
|
|
20241128,102500,239710390,6670,6670,6670,6660,463
|
|
20241128,102400,236622220,6670,6660,6670,6660,366
|
|
20241128,102300,234183040,6670,6670,6670,6660,157
|
|
20241128,102200,233135860,6670,6670,6670,6670,92
|
|
20241128,102100,232522220,6670,6650,6680,6650,3930
|
|
20241128,102000,206340900,6650,6640,6650,6640,2341
|
|
20241128,101900,190796130,6630,6640,6640,6630,141
|
|
20241128,101800,189859990,6640,6640,6640,6640,122
|
|
20241128,101700,189049910,6640,6630,6640,6630,203
|
|
20241128,101600,187702830,6630,6630,6630,6630,818
|
|
20241128,101500,182279490,6630,6630,6630,6630,72
|
|
20241128,101400,181802130,6630,6630,6630,6630,130
|
|
20241128,101300,180940230,6630,6630,6630,6620,152
|
|
20241128,101200,179932570,6630,6630,6630,6620,129
|
|
20241128,101100,179077310,6630,6630,6630,6630,134
|
|
20241128,101000,178188890,6630,6640,6640,6620,376
|
|
20241128,100900,175695480,6640,6640,6640,6630,239
|
|
20241128,100800,174109620,6640,6640,6640,6630,86
|
|
20241128,100700,173538590,6640,6630,6640,6630,1105
|
|
20241128,100600,166210990,6630,6630,6630,6630,124
|
|
20241128,100500,165388870,6630,6610,6630,6610,202
|
|
20241128,100400,164050860,6610,6620,6620,6610,404
|
|
20241128,100300,161379300,6620,6620,6620,6620,122
|
|
20241128,100200,160571660,6620,6630,6630,6610,1268
|
|
20241128,100100,152182180,6630,6630,6630,6630,85
|
|
20241128,100000,151618630,6630,6630,6630,6610,153
|
|
20241128,095900,150605240,6630,6620,6630,6610,739
|
|
20241128,095800,145712910,6620,6610,6620,6610,175
|
|
20241128,095700,144554510,6620,6620,6620,6620,74
|
|
20241128,095600,144064630,6620,6620,6620,6610,234
|
|
20241128,095500,142516460,6610,6600,6610,6600,4093
|
|
20241128,095400,115491020,6590,6600,6600,6590,112
|
|
20241128,095300,114751890,6600,6600,6600,6600,4
|
|
20241128,095200,114725490,6600,6590,6600,6590,47
|
|
20241128,095100,114415740,6590,6590,6590,6590,23
|
|
20241128,095000,114264170,6590,6590,6590,6570,191
|
|
20241128,094900,113005580,6600,6600,6600,6600,5
|
|
20241128,094800,112972580,6590,6600,6600,6590,26
|
|
20241128,094700,112801090,6560,6570,6600,6560,46
|
|
20241128,094600,112498780,6570,6600,6600,6570,462
|
|
20241128,094500,109463140,6600,6590,6600,6580,1600
|
|
20241128,094400,98932470,6600,6600,6600,6600,24
|
|
20241128,094300,98774070,6590,6590,6600,6590,205
|
|
20241128,094200,97423080,6600,6600,6600,6600,14
|
|
20241128,094100,97330680,6600,6600,6600,6600,17
|
|
20241128,094000,97218480,6600,6600,6600,6600,14
|
|
20241128,093900,97126080,6600,6590,6600,6590,91
|
|
20241128,093800,96526340,6590,6590,6590,6590,345
|
|
20241128,093700,94252790,6590,6590,6590,6590,214
|
|
20241128,093600,92842530,6590,6600,6600,6590,346
|
|
20241128,093500,90562290,6590,6600,6610,6590,858
|
|
20241128,093400,84906780,6600,6600,6600,6600,55
|
|
20241128,093300,84543780,6600,6600,6600,6600,38
|
|
20241128,093200,84292980,6600,6610,6610,6600,844
|
|
20241128,093100,78722440,6610,6610,6610,6600,8
|
|
20241128,093000,78669570,6610,6610,6610,6610,23
|
|
20241128,092900,78517540,6610,6610,6610,6610,32
|
|
20241128,092800,78306020,6610,6600,6610,6600,98
|
|
20241128,092700,77659070,6610,6590,6610,6590,66
|
|
20241128,092600,77222990,6600,6610,6610,6600,467
|
|
20241128,092500,74140540,6610,6610,6610,6610,22
|
|
20241128,092400,73995120,6610,6600,6610,6600,65
|
|
20241128,092300,73565770,6610,6610,6610,6600,180
|
|
20241128,092200,72377480,6610,6610,6610,6600,120
|
|
20241128,092100,71585280,6600,6600,6610,6600,537
|
|
20241128,092000,68036580,6600,6600,6610,6590,790
|
|
20241128,091900,62822840,6610,6610,6610,6610,77
|
|
20241128,091800,62313870,6610,6590,6610,6590,2703
|
|
20241128,091700,44479140,6590,6590,6590,6580,256
|
|
20241128,091600,42792440,6580,6580,6600,6580,121
|
|
20241128,091500,41996220,6580,6580,6600,6580,81
|
|
20241128,091400,41463200,6580,6580,6580,6580,21
|
|
20241128,091300,41325020,6580,6570,6580,6570,262
|
|
20241128,091200,39603360,6570,6580,6580,6570,485
|
|
20241128,091100,36415660,6580,6590,6600,6580,2354
|
|
20241128,091000,20914090,6590,6590,6590,6590,281
|
|
20241128,090900,19062300,6590,6570,6590,6570,1688
|
|
20241128,090800,7954350,6570,6570,6570,6560,67
|
|
20241128,090700,7514660,6560,6570,6570,6560,46
|
|
20241128,090600,7212640,6570,6570,6570,6570,9
|
|
20241128,090500,7153510,6570,6570,6570,6570,2
|
|
20241128,090400,7140370,6570,6580,6580,6560,166
|
|
20241128,090300,6049080,6580,6580,6580,6570,23
|
|
20241128,090200,5897760,6580,6580,6580,6550,29
|
|
20241128,090100,5707210,6590,6580,6590,6560,267
|
|
20241128,090000,3951800,6560,6600,6600,6560,599
|