613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,191000,1496319325,2740,2740,2740,2740,434
|
|
20241128,190900,1496319325,2740,2740,2740,2740,0
|
|
20241128,190800,1496319325,2740,2740,2740,2740,0
|
|
20241128,190700,1496319325,2740,2740,2740,2740,0
|
|
20241128,190600,1496319325,2740,2740,2740,2740,0
|
|
20241128,190500,1496319325,2740,2740,2740,2740,0
|
|
20241128,190400,1496319325,2740,2740,2740,2740,0
|
|
20241128,190300,1496319325,2740,2740,2740,2740,0
|
|
20241128,190200,1496319325,2740,2740,2740,2740,0
|
|
20241128,190100,1496319325,2740,2740,2740,2740,0
|
|
20241128,190000,1496319325,2740,2740,2740,2740,0
|
|
20241128,185900,1496319325,2740,2740,2740,2740,0
|
|
20241128,185800,1496319325,2740,2740,2740,2740,0
|
|
20241128,185700,1496319325,2740,2740,2740,2740,0
|
|
20241128,185600,1496319325,2740,2740,2740,2740,0
|
|
20241128,185500,1496319325,2740,2740,2740,2740,0
|
|
20241128,185400,1496319325,2740,2740,2740,2740,0
|
|
20241128,185300,1496319325,2740,2740,2740,2740,0
|
|
20241128,185200,1496319325,2740,2740,2740,2740,0
|
|
20241128,185100,1496319325,2740,2740,2740,2740,0
|
|
20241128,185000,1496319325,2740,2740,2740,2740,0
|
|
20241128,184900,1496319325,2740,2740,2740,2740,0
|
|
20241128,184800,1496319325,2740,2740,2740,2740,0
|
|
20241128,184700,1496319325,2740,2740,2740,2740,0
|
|
20241128,184600,1496319325,2740,2740,2740,2740,0
|
|
20241128,184500,1496319325,2740,2740,2740,2740,0
|
|
20241128,184400,1496319325,2740,2740,2740,2740,0
|
|
20241128,184300,1496319325,2740,2740,2740,2740,0
|
|
20241128,184200,1496319325,2740,2740,2740,2740,0
|
|
20241128,184100,1496319325,2740,2740,2740,2740,0
|
|
20241128,184000,1496319325,2740,2740,2740,2740,434
|
|
20241128,183900,1496319325,2740,2740,2740,2740,0
|
|
20241128,183800,1496319325,2740,2740,2740,2740,0
|
|
20241128,183700,1496319325,2740,2740,2740,2740,0
|
|
20241128,183600,1496319325,2740,2740,2740,2740,0
|
|
20241128,183500,1496319325,2740,2740,2740,2740,0
|
|
20241128,183400,1496319325,2740,2740,2740,2740,0
|
|
20241128,183300,1496319325,2740,2740,2740,2740,0
|
|
20241128,183200,1496319325,2740,2740,2740,2740,0
|
|
20241128,183100,1496319325,2740,2740,2740,2740,0
|
|
20241128,183000,1496319325,2740,2740,2740,2740,0
|
|
20241128,182900,1496319325,2740,2740,2740,2740,0
|
|
20241128,182800,1496319325,2740,2740,2740,2740,0
|
|
20241128,182700,1496319325,2740,2740,2740,2740,0
|
|
20241128,182600,1496319325,2740,2740,2740,2740,0
|
|
20241128,182500,1496319325,2740,2740,2740,2740,0
|
|
20241128,182400,1496319325,2740,2740,2740,2740,0
|
|
20241128,182300,1496319325,2740,2740,2740,2740,0
|
|
20241128,182200,1496319325,2740,2740,2740,2740,0
|
|
20241128,182100,1496319325,2740,2740,2740,2740,0
|
|
20241128,182000,1496319325,2740,2740,2740,2740,0
|
|
20241128,181900,1496319325,2740,2740,2740,2740,0
|
|
20241128,181800,1496319325,2740,2740,2740,2740,0
|
|
20241128,181700,1496319325,2740,2740,2740,2740,0
|
|
20241128,181600,1496319325,2740,2740,2740,2740,0
|
|
20241128,181500,1496319325,2740,2740,2740,2740,0
|
|
20241128,181400,1496319325,2740,2740,2740,2740,0
|
|
20241128,181300,1496319325,2740,2740,2740,2740,0
|
|
20241128,181200,1496319325,2740,2740,2740,2740,0
|
|
20241128,181100,1496319325,2740,2740,2740,2740,0
|
|
20241128,181000,1496319325,2740,2740,2740,2740,434
|
|
20241128,180900,1496319325,2740,2740,2740,2740,0
|
|
20241128,180800,1496319325,2740,2740,2740,2740,0
|
|
20241128,180700,1496319325,2740,2740,2740,2740,0
|
|
20241128,180600,1496319325,2740,2740,2740,2740,0
|
|
20241128,180500,1496319325,2740,2740,2740,2740,0
|
|
20241128,180400,1496319325,2740,2740,2740,2740,0
|
|
20241128,180300,1496319325,2740,2740,2740,2740,0
|
|
20241128,180200,1496319325,2740,2740,2740,2740,0
|
|
20241128,180100,1496319325,2740,2740,2740,2740,0
|
|
20241128,180000,1496319325,2740,2740,2740,2740,0
|
|
20241128,175900,1496319325,2740,2740,2740,2740,0
|
|
20241128,175800,1496319325,2740,2740,2740,2740,0
|
|
20241128,175700,1496319325,2740,2740,2740,2740,0
|
|
20241128,175600,1496319325,2740,2740,2740,2740,0
|
|
20241128,175500,1496319325,2740,2740,2740,2740,0
|
|
20241128,175400,1496319325,2740,2740,2740,2740,0
|
|
20241128,175300,1496319325,2740,2740,2740,2740,0
|
|
20241128,175200,1496319325,2740,2740,2740,2740,0
|
|
20241128,175100,1496319325,2740,2740,2740,2740,0
|
|
20241128,175000,1496319325,2740,2740,2740,2740,0
|
|
20241128,174900,1496319325,2740,2740,2740,2740,0
|
|
20241128,174800,1496319325,2740,2740,2740,2740,0
|
|
20241128,174700,1496319325,2740,2740,2740,2740,0
|
|
20241128,174600,1496319325,2740,2740,2740,2740,0
|
|
20241128,174500,1496319325,2740,2740,2740,2740,0
|
|
20241128,174400,1496319325,2740,2740,2740,2740,0
|
|
20241128,174300,1496319325,2740,2740,2740,2740,0
|
|
20241128,174200,1496319325,2740,2740,2740,2740,0
|
|
20241128,174100,1496319325,2740,2740,2740,2740,0
|
|
20241128,174000,1496319325,2740,2740,2740,2740,434
|
|
20241128,173900,1496319325,2740,2740,2740,2740,0
|
|
20241128,173800,1496319325,2740,2740,2740,2740,0
|
|
20241128,173700,1496319325,2740,2740,2740,2740,0
|
|
20241128,173600,1496319325,2740,2740,2740,2740,0
|
|
20241128,173500,1496319325,2740,2740,2740,2740,0
|
|
20241128,173400,1496319325,2740,2740,2740,2740,0
|
|
20241128,173300,1496319325,2740,2740,2740,2740,0
|
|
20241128,173200,1496319325,2740,2740,2740,2740,0
|
|
20241128,173100,1496319325,2740,2740,2740,2740,0
|
|
20241128,173000,1496319325,2740,2740,2740,2740,0
|
|
20241128,172900,1496319325,2740,2740,2740,2740,0
|
|
20241128,172800,1496319325,2740,2740,2740,2740,0
|
|
20241128,172700,1496319325,2740,2740,2740,2740,0
|
|
20241128,172600,1496319325,2740,2740,2740,2740,0
|
|
20241128,172500,1496319325,2740,2740,2740,2740,0
|
|
20241128,172400,1496319325,2740,2740,2740,2740,0
|
|
20241128,172300,1496319325,2740,2740,2740,2740,0
|
|
20241128,172200,1496319325,2740,2740,2740,2740,0
|
|
20241128,172100,1496319325,2740,2740,2740,2740,0
|
|
20241128,172000,1496319325,2740,2740,2740,2740,0
|
|
20241128,171900,1496319325,2740,2740,2740,2740,0
|
|
20241128,171800,1496319325,2740,2740,2740,2740,0
|
|
20241128,171700,1496319325,2740,2740,2740,2740,0
|
|
20241128,171600,1496319325,2740,2740,2740,2740,0
|
|
20241128,171500,1496319325,2740,2740,2740,2740,0
|
|
20241128,171400,1496319325,2740,2740,2740,2740,0
|
|
20241128,171300,1496319325,2740,2740,2740,2740,0
|
|
20241128,171200,1496319325,2740,2740,2740,2740,0
|
|
20241128,171100,1496319325,2740,2740,2740,2740,0
|
|
20241128,171000,1496319325,2740,2740,2740,2740,434
|
|
20241128,170900,1496319325,2740,2740,2740,2740,0
|
|
20241128,170800,1496319325,2740,2740,2740,2740,0
|
|
20241128,170700,1496319325,2740,2740,2740,2740,0
|
|
20241128,170600,1496319325,2740,2740,2740,2740,0
|
|
20241128,170500,1496319325,2740,2740,2740,2740,0
|
|
20241128,170400,1496319325,2740,2740,2740,2740,0
|
|
20241128,170300,1496319325,2740,2740,2740,2740,0
|
|
20241128,170200,1496319325,2740,2740,2740,2740,0
|
|
20241128,170100,1496319325,2740,2740,2740,2740,0
|
|
20241128,170000,1496319325,2740,2740,2740,2740,0
|
|
20241128,165900,1496319325,2740,2740,2740,2740,0
|
|
20241128,165800,1496319325,2740,2740,2740,2740,0
|
|
20241128,165700,1496319325,2740,2740,2740,2740,0
|
|
20241128,165600,1496319325,2740,2740,2740,2740,0
|
|
20241128,165500,1496319325,2740,2740,2740,2740,0
|
|
20241128,165400,1496319325,2740,2740,2740,2740,0
|
|
20241128,165300,1496319325,2740,2740,2740,2740,0
|
|
20241128,165200,1496319325,2740,2740,2740,2740,0
|
|
20241128,165100,1496319325,2740,2740,2740,2740,0
|
|
20241128,165000,1496319325,2740,2740,2740,2740,0
|
|
20241128,164900,1496319325,2740,2740,2740,2740,0
|
|
20241128,164800,1496319325,2740,2740,2740,2740,0
|
|
20241128,164700,1496319325,2740,2740,2740,2740,0
|
|
20241128,164600,1496319325,2740,2740,2740,2740,0
|
|
20241128,164500,1496319325,2740,2740,2740,2740,0
|
|
20241128,164400,1496319325,2740,2740,2740,2740,0
|
|
20241128,164300,1496319325,2740,2740,2740,2740,0
|
|
20241128,164200,1496319325,2740,2740,2740,2740,0
|
|
20241128,164100,1496319325,2740,2740,2740,2740,0
|
|
20241128,164000,1496319325,2740,2740,2740,2740,434
|
|
20241128,163900,1496319325,2740,2740,2740,2740,0
|
|
20241128,163800,1496319325,2740,2740,2740,2740,0
|
|
20241128,163700,1496319325,2740,2740,2740,2740,0
|
|
20241128,163600,1496319325,2740,2740,2740,2740,0
|
|
20241128,163500,1496319325,2740,2740,2740,2740,0
|
|
20241128,163400,1496319325,2740,2740,2740,2740,0
|
|
20241128,163300,1496319325,2740,2740,2740,2740,0
|
|
20241128,163200,1496319325,2740,2740,2740,2740,0
|
|
20241128,163100,1496319325,2740,2740,2740,2740,0
|
|
20241128,163000,1496319325,2740,2740,2740,2740,0
|
|
20241128,162900,1496319325,2740,2740,2740,2740,0
|
|
20241128,162800,1496319325,2740,2740,2740,2740,0
|
|
20241128,162700,1496319325,2740,2740,2740,2740,0
|
|
20241128,162600,1496319325,2740,2740,2740,2740,0
|
|
20241128,162500,1496319325,2740,2740,2740,2740,0
|
|
20241128,162400,1496319325,2740,2740,2740,2740,0
|
|
20241128,162300,1496319325,2740,2740,2740,2740,0
|
|
20241128,162200,1496319325,2740,2740,2740,2740,0
|
|
20241128,162100,1496319325,2740,2740,2740,2740,0
|
|
20241128,162000,1496319325,2740,2740,2740,2740,0
|
|
20241128,161900,1496319325,2740,2740,2740,2740,0
|
|
20241128,161800,1496319325,2740,2740,2740,2740,0
|
|
20241128,161700,1496319325,2740,2740,2740,2740,0
|
|
20241128,161600,1496319325,2740,2740,2740,2740,0
|
|
20241128,161500,1496319325,2740,2740,2740,2740,0
|
|
20241128,161400,1496319325,2740,2740,2740,2740,0
|
|
20241128,161300,1496319325,2740,2740,2740,2740,0
|
|
20241128,161200,1496319325,2740,2740,2740,2740,0
|
|
20241128,161100,1496319325,2740,2740,2740,2740,0
|
|
20241128,161000,1496319325,2740,2740,2740,2740,434
|
|
20241128,160900,1496319325,2740,2740,2740,2740,0
|
|
20241128,160800,1496319325,2740,2740,2740,2740,0
|
|
20241128,160700,1496319325,2740,2740,2740,2740,0
|
|
20241128,160600,1496319325,2740,2740,2740,2740,0
|
|
20241128,160500,1496319325,2740,2740,2740,2740,0
|
|
20241128,160400,1496319325,2740,2740,2740,2740,0
|
|
20241128,160300,1496319325,2740,2740,2740,2740,0
|
|
20241128,160200,1496319325,2740,2740,2740,2740,0
|
|
20241128,160100,1496319325,2740,2740,2740,2740,0
|
|
20241128,160000,1496319325,2740,2740,2740,2740,0
|
|
20241128,155900,1496319325,2740,2740,2740,2740,0
|
|
20241128,155800,1496319325,2740,2740,2740,2740,0
|
|
20241128,155700,1496319325,2740,2740,2740,2740,0
|
|
20241128,155600,1496319325,2740,2740,2740,2740,0
|
|
20241128,155500,1496319325,2740,2740,2740,2740,0
|
|
20241128,155400,1496319325,2740,2740,2740,2740,0
|
|
20241128,155300,1496319325,2740,2740,2740,2740,0
|
|
20241128,155200,1496319325,2740,2740,2740,2740,0
|
|
20241128,155100,1496319325,2740,2740,2740,2740,0
|
|
20241128,155000,1496319325,2740,2740,2740,2740,0
|
|
20241128,154900,1496319325,2740,2740,2740,2740,0
|
|
20241128,154800,1496319325,2740,2740,2740,2740,0
|
|
20241128,154700,1496319325,2740,2740,2740,2740,0
|
|
20241128,154600,1496319325,2740,2740,2740,2740,0
|
|
20241128,154500,1496319325,2740,2740,2740,2740,0
|
|
20241128,154400,1496319325,2740,2740,2740,2740,0
|
|
20241128,154300,1496319325,2740,2740,2740,2740,0
|
|
20241128,154200,1496319325,2740,2740,2740,2740,0
|
|
20241128,154100,1496319325,2740,2740,2740,2740,0
|
|
20241128,154000,1496319325,2740,2740,2740,2740,434
|
|
20241128,153900,1496319325,2740,2740,2740,2740,0
|
|
20241128,153800,1496319325,2740,2740,2740,2740,0
|
|
20241128,153700,1496319325,2740,2740,2740,2740,0
|
|
20241128,153600,1496319325,2740,2740,2740,2740,0
|
|
20241128,153500,1496319325,2740,2740,2740,2740,0
|
|
20241128,153400,1496319325,2740,2740,2740,2740,0
|
|
20241128,153300,1496319325,2740,2740,2740,2740,0
|
|
20241128,153200,1496319325,2740,2740,2740,2740,0
|
|
20241128,153100,1496319325,2740,2740,2740,2740,0
|
|
20241128,153000,1496319325,2740,2740,2740,2740,434
|
|
20241128,152900,1495130165,2740,2740,2740,2740,0
|
|
20241128,152800,1495130165,2740,2740,2740,2740,0
|
|
20241128,152700,1495130165,2740,2740,2740,2740,0
|
|
20241128,152600,1495130165,2740,2740,2740,2740,0
|
|
20241128,152500,1495130165,2740,2740,2740,2740,0
|
|
20241128,152400,1495130165,2740,2740,2740,2740,0
|
|
20241128,152300,1495130165,2740,2740,2740,2740,0
|
|
20241128,152200,1495130165,2740,2740,2740,2740,0
|
|
20241128,152100,1495130165,2740,2740,2740,2740,0
|
|
20241128,152000,1495130165,2740,2740,2740,2740,0
|
|
20241128,151900,1495130165,2740,2730,2740,2730,364
|
|
20241128,151800,1494136395,2730,2745,2745,2730,1902
|
|
20241128,151700,1488926520,2745,2745,2745,2745,10
|
|
20241128,151600,1488899070,2735,2735,2740,2735,61
|
|
20241128,151500,1488731985,2730,2740,2740,2730,594
|
|
20241128,151400,1487107090,2735,2740,2740,2730,3735
|
|
20241128,151300,1476893070,2735,2745,2745,2735,476
|
|
20241128,151200,1475587115,2745,2745,2745,2735,3565
|
|
20241128,151100,1465827205,2745,2745,2745,2740,342
|
|
20241128,151000,1464889030,2740,2745,2745,2740,4094
|
|
20241128,150900,1453656370,2745,2755,2755,2745,871
|
|
20241128,150800,1451262265,2750,2750,2750,2750,0
|
|
20241128,150700,1451262265,2750,2750,2750,2750,0
|
|
20241128,150600,1451262265,2750,2750,2750,2750,1
|
|
20241128,150500,1451259515,2750,2750,2755,2750,24
|
|
20241128,150400,1451193455,2750,2755,2755,2750,109
|
|
20241128,150300,1450893225,2750,2750,2750,2745,2721
|
|
20241128,150200,1443411600,2745,2750,2750,2745,4108
|
|
20241128,150100,1432117120,2750,2755,2755,2750,242
|
|
20241128,150000,1431450540,2750,2755,2755,2750,812
|
|
20241128,145900,1429213885,2755,2760,2760,2755,1483
|
|
20241128,145800,1425121435,2765,2760,2765,2755,2571
|
|
20241128,145700,1418023350,2760,2760,2760,2760,387
|
|
20241128,145600,1416955230,2760,2760,2760,2750,3958
|
|
20241128,145500,1406047865,2760,2760,2760,2760,1179
|
|
20241128,145400,1402793825,2755,2755,2755,2755,0
|
|
20241128,145300,1402793825,2755,2755,2755,2755,314
|
|
20241128,145200,1401928755,2755,2760,2760,2755,211
|
|
20241128,145100,1401346730,2770,2760,2770,2760,2000
|
|
20241128,145000,1395825510,2760,2760,2760,2760,2
|
|
20241128,144900,1395819990,2750,2750,2750,2750,0
|
|
20241128,144800,1395819990,2750,2750,2750,2750,78
|
|
20241128,144700,1395605490,2750,2750,2750,2750,174
|
|
20241128,144600,1395126990,2745,2745,2745,2745,0
|
|
20241128,144500,1395126990,2745,2745,2750,2740,4366
|
|
20241128,144400,1383145460,2745,2755,2755,2745,6396
|
|
20241128,144300,1365556590,2755,2760,2760,2755,1886
|
|
20241128,144200,1360360655,2760,2760,2760,2755,862
|
|
20241128,144100,1357985810,2755,2755,2755,2755,1
|
|
20241128,144000,1357983055,2755,2760,2760,2755,2743
|
|
20241128,143900,1350414430,2760,2760,2760,2760,102
|
|
20241128,143800,1350132910,2760,2760,2760,2760,0
|
|
20241128,143700,1350132910,2760,2765,2765,2760,116
|
|
20241128,143600,1349812230,2765,2765,2765,2765,77
|
|
20241128,143500,1349599325,2760,2760,2760,2760,0
|
|
20241128,143400,1349599325,2760,2765,2765,2760,577
|
|
20241128,143300,1348004240,2760,2765,2765,2760,638
|
|
20241128,143200,1346240585,2770,2760,2770,2760,301
|
|
20241128,143100,1345406825,2760,2765,2770,2760,629
|
|
20241128,143000,1343666085,2760,2760,2760,2760,0
|
|
20241128,142900,1343666085,2760,2760,2760,2760,0
|
|
20241128,142800,1343666085,2760,2760,2760,2760,111
|
|
20241128,142700,1343359725,2765,2765,2765,2765,1
|
|
20241128,142600,1343356960,2760,2760,2760,2760,673
|
|
20241128,142500,1341499480,2760,2755,2760,2755,208
|
|
20241128,142400,1340926435,2755,2755,2760,2755,268
|
|
20241128,142300,1340187400,2755,2760,2760,2755,112
|
|
20241128,142200,1339878340,2755,2755,2755,2755,204
|
|
20241128,142100,1339316320,2760,2760,2760,2755,58
|
|
20241128,142000,1339156270,2755,2760,2760,2755,590
|
|
20241128,141900,1337528195,2760,2760,2760,2760,5
|
|
20241128,141800,1337514395,2760,2760,2760,2760,2
|
|
20241128,141700,1337508875,2760,2760,2760,2760,0
|
|
20241128,141600,1337508875,2760,2760,2760,2760,1
|
|
20241128,141500,1337506115,2755,2760,2760,2755,282
|
|
20241128,141400,1336727955,2760,2760,2760,2760,0
|
|
20241128,141300,1336727955,2760,2760,2760,2760,1
|
|
20241128,141200,1336725195,2755,2755,2755,2750,976
|
|
20241128,141100,1334036685,2750,2750,2755,2750,706
|
|
20241128,141000,1332092055,2750,2755,2755,2750,132
|
|
20241128,140900,1331729005,2755,2750,2755,2750,43
|
|
20241128,140800,1331610745,2750,2755,2755,2750,978
|
|
20241128,140700,1328916735,2750,2750,2750,2750,5
|
|
20241128,140600,1328902985,2750,2750,2750,2750,44
|
|
20241128,140500,1328781985,2750,2750,2750,2750,137
|
|
20241128,140400,1328405235,2755,2755,2755,2755,1
|
|
20241128,140300,1328402480,2750,2755,2755,2750,338
|
|
20241128,140200,1327471480,2750,2755,2755,2750,561
|
|
20241128,140100,1325926230,2750,2750,2750,2750,0
|
|
20241128,140000,1325926230,2750,2750,2750,2750,1797
|
|
20241128,135900,1320984480,2750,2760,2760,2750,10424
|
|
20241128,135800,1292225775,2760,2760,2760,2760,0
|
|
20241128,135700,1292225775,2760,2760,2765,2755,3461
|
|
20241128,135600,1282658625,2760,2760,2760,2760,1
|
|
20241128,135500,1282655865,2755,2755,2755,2755,13
|
|
20241128,135400,1282620050,2750,2760,2765,2750,307
|
|
20241128,135300,1281772805,2765,2765,2765,2765,0
|
|
20241128,135200,1281772805,2765,2765,2765,2765,5
|
|
20241128,135100,1281758980,2750,2750,2750,2750,0
|
|
20241128,135000,1281758980,2750,2750,2750,2750,0
|
|
20241128,134900,1281758980,2750,2770,2770,2750,989
|
|
20241128,134800,1279031190,2770,2770,2770,2770,0
|
|
20241128,134700,1279031190,2770,2770,2770,2765,21
|
|
20241128,134600,1278973030,2770,2770,2770,2770,0
|
|
20241128,134500,1278973030,2770,2760,2770,2760,76
|
|
20241128,134400,1278763260,2750,2755,2755,2750,499
|
|
20241128,134300,1277388715,2750,2755,2755,2750,1235
|
|
20241128,134200,1273991965,2755,2760,2760,2750,394
|
|
20241128,134100,1272906510,2760,2765,2765,2760,1002
|
|
20241128,134000,1270135990,2760,2765,2765,2760,2
|
|
20241128,133900,1270130465,2755,2760,2760,2755,197
|
|
20241128,133800,1269586825,2760,2760,2760,2760,1
|
|
20241128,133700,1269584065,2755,2755,2755,2755,407
|
|
20241128,133600,1268462780,2755,2760,2760,2755,112
|
|
20241128,133500,1268154215,2755,2755,2755,2755,0
|
|
20241128,133400,1268154215,2755,2765,2765,2750,23
|
|
20241128,133300,1268090735,2750,2760,2760,2750,341
|
|
20241128,133200,1267151510,2765,2765,2765,2760,463
|
|
20241128,133100,1265871440,2755,2755,2755,2755,0
|
|
20241128,133000,1265871440,2755,2760,2760,2750,2011
|
|
20241128,132900,1260335675,2760,2760,2765,2760,1114
|
|
20241128,132800,1257259470,2755,2755,2755,2755,0
|
|
20241128,132700,1257259470,2755,2760,2760,2755,2858
|
|
20241128,132600,1249373455,2765,2760,2765,2760,1124
|
|
20241128,132500,1246271205,2760,2760,2760,2760,0
|
|
20241128,132400,1246271205,2760,2765,2765,2760,57
|
|
20241128,132300,1246113635,2765,2765,2765,2760,55
|
|
20241128,132200,1245961585,2765,2765,2765,2765,0
|
|
20241128,132100,1245961585,2765,2765,2765,2765,0
|
|
20241128,132000,1245961585,2765,2765,2765,2765,0
|
|
20241128,131900,1245961585,2765,2765,2765,2765,4
|
|
20241128,131800,1245950525,2765,2760,2765,2760,11
|
|
20241128,131700,1245920160,2760,2760,2765,2755,1515
|
|
20241128,131600,1241733955,2760,2760,2765,2760,903
|
|
20241128,131500,1239240070,2750,2750,2750,2750,0
|
|
20241128,131400,1239240070,2750,2750,2750,2750,0
|
|
20241128,131300,1239240070,2750,2750,2750,2750,0
|
|
20241128,131200,1239240070,2750,2750,2750,2750,0
|
|
20241128,131100,1239240070,2750,2750,2750,2750,0
|
|
20241128,131000,1239240070,2750,2750,2750,2750,39
|
|
20241128,130900,1239132820,2745,2745,2745,2745,0
|
|
20241128,130800,1239132820,2745,2755,2755,2745,360
|
|
20241128,130700,1238141295,2750,2750,2750,2750,0
|
|
20241128,130600,1238141295,2750,2750,2750,2750,0
|
|
20241128,130500,1238141295,2750,2755,2755,2750,67
|
|
20241128,130400,1237956745,2750,2750,2755,2750,21
|
|
20241128,130300,1237898920,2745,2745,2745,2745,81
|
|
20241128,130200,1237676575,2745,2755,2755,2745,94
|
|
20241128,130100,1237418425,2755,2755,2755,2755,1
|
|
20241128,130000,1237415670,2735,2750,2750,2735,459
|
|
20241128,125900,1236153775,2750,2750,2750,2750,1
|
|
20241128,125800,1236151025,2730,2730,2730,2730,1
|
|
20241128,125700,1236148295,2730,2750,2750,2720,38483
|
|
20241128,125600,1131080185,2760,2760,2760,2760,301
|
|
20241128,125500,1130249425,2765,2765,2765,2765,1
|
|
20241128,125400,1130246660,2765,2765,2770,2745,22476
|
|
20241128,125300,1068449620,2765,2765,2765,2760,113
|
|
20241128,125200,1068137380,2760,2765,2765,2760,66
|
|
20241128,125100,1067955170,2765,2770,2770,2765,1201
|
|
20241128,125000,1064628405,2770,2770,2770,2770,0
|
|
20241128,124900,1064628405,2770,2770,2770,2770,7
|
|
20241128,124800,1064609015,2770,2770,2770,2770,1
|
|
20241128,124700,1064606245,2755,2755,2755,2755,0
|
|
20241128,124600,1064606245,2755,2755,2755,2755,0
|
|
20241128,124500,1064606245,2755,2760,2760,2755,396
|
|
20241128,124400,1063513765,2765,2765,2765,2765,1300
|
|
20241128,124300,1059919265,2765,2765,2765,2765,2
|
|
20241128,124200,1059913735,2755,2755,2755,2755,0
|
|
20241128,124100,1059913735,2755,2755,2755,2745,7050
|
|
20241128,124000,1040493960,2755,2760,2760,2750,1123
|
|
20241128,123900,1037395325,2760,2755,2760,2745,8419
|
|
20241128,123800,1014246045,2750,2760,2760,2750,3429
|
|
20241128,123700,1004784740,2760,2755,2760,2755,69
|
|
20241128,123600,1004594360,2755,2765,2765,2755,3336
|
|
20241128,123500,995392810,2765,2765,2765,2765,772
|
|
20241128,123400,993258230,2755,2760,2760,2755,31
|
|
20241128,123300,993172710,2760,2765,2765,2760,218
|
|
20241128,123200,992570035,2755,2755,2755,2755,0
|
|
20241128,123100,992570035,2755,2755,2755,2755,66
|
|
20241128,123000,992388205,2755,2755,2755,2755,30
|
|
20241128,122900,992305555,2755,2750,2775,2750,2988
|
|
20241128,122800,984057765,2750,2755,2755,2750,153
|
|
20241128,122700,983636320,2750,2750,2750,2750,24
|
|
20241128,122600,983570320,2750,2755,2755,2750,197
|
|
20241128,122500,983027660,2755,2755,2755,2755,0
|
|
20241128,122400,983027660,2755,2755,2755,2755,0
|
|
20241128,122300,983027660,2755,2755,2755,2755,0
|
|
20241128,122200,983027660,2755,2755,2755,2755,1
|
|
20241128,122100,983024905,2755,2755,2755,2755,2
|
|
20241128,122000,983019395,2760,2760,2760,2760,0
|
|
20241128,121900,983019395,2760,2760,2760,2760,10
|
|
20241128,121800,982991795,2760,2760,2760,2760,0
|
|
20241128,121700,982991795,2760,2755,2760,2755,7
|
|
20241128,121600,982972505,2765,2760,2765,2760,2
|
|
20241128,121500,982966980,2745,2745,2745,2745,0
|
|
20241128,121400,982966980,2745,2755,2755,2745,11537
|
|
20241128,121300,951236060,2755,2760,2760,2755,133
|
|
20241128,121200,950869165,2765,2765,2765,2765,500
|
|
20241128,121100,949486665,2750,2750,2750,2750,0
|
|
20241128,121000,949486665,2750,2750,2750,2745,7029
|
|
20241128,120900,930159470,2745,2745,2745,2745,2
|
|
20241128,120800,930153980,2745,2745,2750,2745,326
|
|
20241128,120700,929257695,2750,2745,2750,2745,163
|
|
20241128,120600,928809500,2745,2745,2750,2745,42
|
|
20241128,120500,928694135,2745,2750,2750,2745,739
|
|
20241128,120400,926662180,2750,2750,2750,2750,0
|
|
20241128,120300,926662180,2750,2750,2750,2750,2
|
|
20241128,120200,926656680,2745,2745,2750,2745,15
|
|
20241128,120100,926615455,2745,2750,2750,2745,3208
|
|
20241128,120000,917809435,2750,2750,2750,2745,370
|
|
20241128,115900,916792120,2750,2750,2750,2745,615
|
|
20241128,115800,915101195,2750,2745,2750,2745,171
|
|
20241128,115700,914631215,2750,2750,2750,2745,1194
|
|
20241128,115600,911348160,2750,2750,2750,2745,282
|
|
20241128,115500,910572815,2745,2750,2750,2745,1764
|
|
20241128,115400,905722790,2750,2750,2750,2750,674
|
|
20241128,115300,903869290,2745,2750,2750,2745,1719
|
|
20241128,115200,899147310,2750,2750,2750,2750,0
|
|
20241128,115100,899147310,2750,2750,2750,2745,9016
|
|
20241128,115000,874356635,2750,2745,2750,2745,713
|
|
20241128,114900,872396475,2745,2745,2745,2745,4
|
|
20241128,114800,872385495,2745,2745,2750,2745,119
|
|
20241128,114700,872058340,2745,2745,2745,2745,4
|
|
20241128,114600,872047360,2745,2750,2750,2745,671
|
|
20241128,114500,870202460,2745,2750,2750,2745,583
|
|
20241128,114400,868599525,2750,2750,2750,2750,0
|
|
20241128,114300,868599525,2750,2750,2750,2745,902
|
|
20241128,114200,866119515,2745,2745,2750,2745,215
|
|
20241128,114100,865528490,2745,2750,2750,2745,241
|
|
20241128,114000,864865870,2745,2745,2745,2745,562
|
|
20241128,113900,863323180,2745,2750,2750,2745,16
|
|
20241128,113800,863279185,2745,2745,2745,2745,3
|
|
20241128,113700,863270950,2745,2745,2745,2745,54
|
|
20241128,113600,863122720,2745,2750,2750,2745,641
|
|
20241128,113500,861360315,2745,2750,2750,2745,2194
|
|
20241128,113400,855328025,2750,2755,2755,2750,562
|
|
20241128,113300,853779920,2750,2750,2750,2750,560
|
|
20241128,113200,852239920,2750,2760,2760,2750,658
|
|
20241128,113100,850424340,2760,2760,2760,2760,1
|
|
20241128,113000,850421580,2760,2760,2760,2760,7
|
|
20241128,112900,850402260,2750,2750,2750,2750,0
|
|
20241128,112800,850402260,2750,2750,2755,2750,783
|
|
20241128,112700,848245535,2750,2755,2755,2750,122
|
|
20241128,112600,847909485,2745,2750,2750,2745,11
|
|
20241128,112500,847879240,2750,2750,2750,2750,1
|
|
20241128,112400,847876490,2740,2745,2745,2740,1351
|
|
20241128,112300,844168055,2740,2740,2745,2740,1126
|
|
20241128,112200,841080315,2745,2750,2755,2745,5163
|
|
20241128,112100,826899155,2750,2750,2750,2750,597
|
|
20241128,112000,825257405,2745,2745,2750,2745,1120
|
|
20241128,111900,822179330,2745,2745,2750,2745,173
|
|
20241128,111800,821704395,2750,2750,2750,2745,20
|
|
20241128,111700,821649400,2750,2750,2750,2750,0
|
|
20241128,111600,821649400,2750,2750,2750,2745,709
|
|
20241128,111500,819700040,2750,2755,2755,2750,155
|
|
20241128,111400,819273100,2750,2750,2755,2750,1202
|
|
20241128,111300,815967545,2750,2755,2755,2750,112
|
|
20241128,111200,815659040,2750,2750,2755,2750,790
|
|
20241128,111100,813483515,2750,2750,2750,2750,18
|
|
20241128,111000,813434015,2750,2755,2755,2750,111
|
|
20241128,110900,813128685,2750,2750,2750,2750,0
|
|
20241128,110800,813128685,2750,2750,2750,2750,0
|
|
20241128,110700,813128685,2750,2750,2750,2750,22
|
|
20241128,110600,813068185,2745,2745,2745,2745,8
|
|
20241128,110500,813046225,2745,2755,2765,2745,3060
|
|
20241128,110400,804599775,2750,2750,2750,2750,449
|
|
20241128,110300,803365025,2755,2755,2755,2755,0
|
|
20241128,110200,803365025,2755,2755,2755,2750,16
|
|
20241128,110100,803320950,2750,2755,2755,2750,32
|
|
20241128,110000,803232810,2750,2750,2750,2745,2485
|
|
20241128,105900,796399190,2745,2750,2750,2745,113
|
|
20241128,105800,796088505,2745,2750,2750,2745,168
|
|
20241128,105700,795626595,2750,2750,2750,2745,40
|
|
20241128,105600,795516610,2750,2750,2755,2735,4417
|
|
20241128,105500,783391340,2755,2750,2755,2745,15606
|
|
20241128,105400,740503645,2750,2750,2750,2750,0
|
|
20241128,105300,740503645,2750,2755,2755,2750,6185
|
|
20241128,105200,723486010,2755,2760,2760,2755,1725
|
|
20241128,105100,718733455,2755,2755,2755,2755,13
|
|
20241128,105000,718697640,2755,2760,2760,2755,23
|
|
20241128,104900,718634170,2760,2755,2760,2755,17
|
|
20241128,104800,718587310,2755,2760,2760,2755,260
|
|
20241128,104700,717869805,2760,2760,2760,2760,10
|
|
20241128,104600,717842205,2765,2755,2765,2755,922
|
|
20241128,104500,715302085,2755,2755,2760,2755,2066
|
|
20241128,104400,709605945,2755,2755,2760,2755,1121
|
|
20241128,104300,706517065,2755,2760,2760,2750,6923
|
|
20241128,104200,687417120,2760,2760,2765,2760,1333
|
|
20241128,104100,683736540,2760,2760,2760,2760,593
|
|
20241128,104000,682099860,2755,2760,2760,2755,1281
|
|
20241128,103900,678569505,2755,2755,2760,2755,1464
|
|
20241128,103800,674532185,2755,2755,2760,2755,636
|
|
20241128,103700,672779005,2755,2760,2760,2755,4447
|
|
20241128,103600,660516050,2760,2770,2770,2760,2772
|
|
20241128,103500,652853250,2765,2765,2770,2765,3664
|
|
20241128,103400,642722250,2765,2770,2770,2765,2332
|
|
20241128,103300,636262685,2770,2775,2775,2770,3192
|
|
20241128,103200,627407675,2775,2775,2775,2775,4627
|
|
20241128,103100,614567750,2775,2780,2780,2775,1123
|
|
20241128,103000,611446425,2775,2775,2775,2775,15
|
|
20241128,102900,611404800,2775,2775,2780,2775,412
|
|
20241128,102800,610260000,2775,2780,2780,2775,2157
|
|
20241128,102700,604264325,2775,2780,2780,2775,34
|
|
20241128,102600,604169825,2770,2775,2775,2770,561
|
|
20241128,102500,602613265,2780,2780,2780,2780,0
|
|
20241128,102400,602613265,2780,2780,2780,2780,1
|
|
20241128,102300,602610485,2775,2775,2775,2775,45
|
|
20241128,102200,602485610,2775,2780,2780,2775,23
|
|
20241128,102100,602421680,2775,2770,2780,2770,694
|
|
20241128,102000,600497905,2780,2775,2780,2775,117
|
|
20241128,101900,600172675,2770,2770,2770,2770,0
|
|
20241128,101800,600172675,2770,2775,2775,2770,1116
|
|
20241128,101700,597078080,2775,2775,2775,2775,7
|
|
20241128,101600,597058655,2770,2775,2775,2770,147
|
|
20241128,101500,596651060,2780,2780,2780,2780,1252
|
|
20241128,101400,593170500,2770,2770,2770,2770,22
|
|
20241128,101300,593109560,2770,2775,2780,2770,3039
|
|
20241128,101200,584667770,2780,2780,2780,2780,1
|
|
20241128,101100,584664990,2770,2775,2775,2770,1005
|
|
20241128,101000,581876220,2775,2775,2775,2775,153
|
|
20241128,100900,581451645,2785,2780,2785,2780,1000
|
|
20241128,100800,578671350,2775,2780,2780,2775,10
|
|
20241128,100700,578643560,2780,2775,2780,2775,42
|
|
20241128,100600,578526985,2775,2780,2780,2775,507
|
|
20241128,100500,577120055,2780,2770,2780,2770,1339
|
|
20241128,100400,573404930,2770,2770,2775,2770,501
|
|
20241128,100300,572017110,2775,2775,2775,2775,0
|
|
20241128,100200,572017110,2775,2770,2775,2765,499
|
|
20241128,100100,570634875,2770,2775,2775,2770,91
|
|
20241128,100000,570382705,2780,2770,2780,2770,1584
|
|
20241128,095900,565979705,2770,2775,2775,2770,111
|
|
20241128,095800,565671725,2775,2780,2780,2775,2712
|
|
20241128,095700,558145420,2780,2780,2780,2780,2
|
|
20241128,095600,558139860,2785,2785,2785,2775,1183
|
|
20241128,095500,554856755,2775,2775,2775,2775,0
|
|
20241128,095400,554856755,2775,2780,2785,2775,621
|
|
20241128,095300,553130435,2780,2780,2785,2775,1588
|
|
20241128,095200,548714765,2775,2775,2780,2775,1855
|
|
20241128,095100,543560355,2775,2780,2780,2775,2957
|
|
20241128,095000,535343160,2775,2780,2780,2775,102
|
|
20241128,094900,535059885,2775,2775,2780,2775,22
|
|
20241128,094800,534998785,2775,2785,2785,2775,1942
|
|
20241128,094700,529602135,2785,2770,2785,2765,2819
|
|
20241128,094600,521787480,2775,2765,2775,2760,5356
|
|
20241128,094500,506932795,2770,2770,2770,2770,2
|
|
20241128,094400,506927255,2770,2760,2770,2760,3193
|
|
20241128,094300,498088065,2760,2770,2770,2760,3535
|
|
20241128,094200,488314755,2765,2770,2770,2765,37
|
|
20241128,094100,488212280,2770,2760,2770,2760,1668
|
|
20241128,094000,483602710,2760,2760,2765,2760,75
|
|
20241128,093900,483395460,2760,2760,2760,2760,553
|
|
20241128,093800,481869180,2760,2760,2765,2760,2458
|
|
20241128,093700,475084510,2760,2760,2765,2760,181
|
|
20241128,093600,474584420,2760,2765,2765,2760,4644
|
|
20241128,093500,461745480,2765,2765,2765,2765,0
|
|
20241128,093400,461745480,2765,2765,2765,2765,0
|
|
20241128,093300,461745480,2765,2770,2770,2765,685
|
|
20241128,093200,459851105,2765,2770,2770,2765,3171
|
|
20241128,093100,451068280,2765,2770,2770,2765,5996
|
|
20241128,093000,434487660,2765,2770,2770,2765,4066
|
|
20241128,092900,423229780,2770,2765,2770,2765,1325
|
|
20241128,092800,419559555,2765,2770,2770,2765,3586
|
|
20241128,092700,409640655,2770,2770,2770,2770,1
|
|
20241128,092600,409637885,2770,2775,2775,2765,14985
|
|
20241128,092500,368121100,2775,2775,2775,2770,5801
|
|
20241128,092400,352025170,2770,2780,2780,2770,374
|
|
20241128,092300,350987350,2775,2770,2775,2770,9351
|
|
20241128,092200,325040775,2775,2785,2785,2770,17821
|
|
20241128,092100,275540440,2780,2780,2780,2780,12
|
|
20241128,092000,275507080,2780,2780,2785,2775,3176
|
|
20241128,091900,266681560,2775,2770,2785,2770,1564
|
|
20241128,091800,262336990,2770,2780,2780,2770,8820
|
|
20241128,091700,237837425,2780,2775,2785,2770,1110
|
|
20241128,091600,234757120,2775,2780,2780,2770,9161
|
|
20241128,091500,209336965,2775,2780,2780,2775,2571
|
|
20241128,091400,202191620,2780,2785,2785,2780,4689
|
|
20241128,091300,189144640,2790,2790,2790,2785,4722
|
|
20241128,091200,175981620,2790,2795,2795,2790,350
|
|
20241128,091100,175004940,2790,2795,2795,2785,5418
|
|
20241128,091000,159889840,2790,2790,2790,2785,647
|
|
20241128,090900,158084720,2785,2795,2795,2780,4321
|
|
20241128,090800,146027225,2790,2790,2795,2790,3621
|
|
20241128,090700,135908880,2790,2795,2800,2785,5480
|
|
20241128,090600,120579255,2800,2780,2800,2780,2887
|
|
20241128,090500,112540565,2780,2780,2800,2780,13155
|
|
20241128,090400,75816660,2780,2765,2785,2765,4133
|
|
20241128,090300,64341320,2765,2775,2790,2765,6879
|
|
20241128,090200,45254240,2775,2760,2790,2760,4826
|
|
20241128,090100,31889330,2755,2755,2765,2755,2937
|
|
20241128,090000,23783985,2750,2760,2775,2750,8481
|