627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,192400,482745480,16450,16450,16450,16450,153
|
|
20241128,192300,482745480,16450,16450,16450,16450,0
|
|
20241128,192200,482745480,16450,16450,16450,16450,0
|
|
20241128,192100,482745480,16450,16450,16450,16450,0
|
|
20241128,192000,482745480,16450,16450,16450,16450,0
|
|
20241128,191900,482745480,16450,16450,16450,16450,0
|
|
20241128,191800,482745480,16450,16450,16450,16450,0
|
|
20241128,191700,482745480,16450,16450,16450,16450,0
|
|
20241128,191600,482745480,16450,16450,16450,16450,0
|
|
20241128,191500,482745480,16450,16450,16450,16450,0
|
|
20241128,191400,482745480,16450,16450,16450,16450,0
|
|
20241128,191300,482745480,16450,16450,16450,16450,0
|
|
20241128,191200,482745480,16450,16450,16450,16450,0
|
|
20241128,191100,482745480,16450,16450,16450,16450,0
|
|
20241128,191000,482745480,16450,16450,16450,16450,0
|
|
20241128,190900,482745480,16450,16450,16450,16450,0
|
|
20241128,190800,482745480,16450,16450,16450,16450,0
|
|
20241128,190700,482745480,16450,16450,16450,16450,0
|
|
20241128,190600,482745480,16450,16450,16450,16450,0
|
|
20241128,190500,482745480,16450,16450,16450,16450,0
|
|
20241128,190400,482745480,16450,16450,16450,16450,0
|
|
20241128,190300,482745480,16450,16450,16450,16450,0
|
|
20241128,190200,482745480,16450,16450,16450,16450,0
|
|
20241128,190100,482745480,16450,16450,16450,16450,0
|
|
20241128,190000,482745480,16450,16450,16450,16450,0
|
|
20241128,185900,482745480,16450,16450,16450,16450,0
|
|
20241128,185800,482745480,16450,16450,16450,16450,0
|
|
20241128,185700,482745480,16450,16450,16450,16450,0
|
|
20241128,185600,482745480,16450,16450,16450,16450,0
|
|
20241128,185500,482745480,16450,16450,16450,16450,0
|
|
20241128,185400,482745480,16450,16450,16450,16450,153
|
|
20241128,185300,482745480,16450,16450,16450,16450,0
|
|
20241128,185200,482745480,16450,16450,16450,16450,0
|
|
20241128,185100,482745480,16450,16450,16450,16450,0
|
|
20241128,185000,482745480,16450,16450,16450,16450,0
|
|
20241128,184900,482745480,16450,16450,16450,16450,0
|
|
20241128,184800,482745480,16450,16450,16450,16450,0
|
|
20241128,184700,482745480,16450,16450,16450,16450,0
|
|
20241128,184600,482745480,16450,16450,16450,16450,0
|
|
20241128,184500,482745480,16450,16450,16450,16450,0
|
|
20241128,184400,482745480,16450,16450,16450,16450,0
|
|
20241128,184300,482745480,16450,16450,16450,16450,0
|
|
20241128,184200,482745480,16450,16450,16450,16450,0
|
|
20241128,184100,482745480,16450,16450,16450,16450,0
|
|
20241128,184000,482745480,16450,16450,16450,16450,0
|
|
20241128,183900,482745480,16450,16450,16450,16450,0
|
|
20241128,183800,482745480,16450,16450,16450,16450,0
|
|
20241128,183700,482745480,16450,16450,16450,16450,0
|
|
20241128,183600,482745480,16450,16450,16450,16450,0
|
|
20241128,183500,482745480,16450,16450,16450,16450,0
|
|
20241128,183400,482745480,16450,16450,16450,16450,0
|
|
20241128,183300,482745480,16450,16450,16450,16450,0
|
|
20241128,183200,482745480,16450,16450,16450,16450,0
|
|
20241128,183100,482745480,16450,16450,16450,16450,0
|
|
20241128,183000,482745480,16450,16450,16450,16450,0
|
|
20241128,182900,482745480,16450,16450,16450,16450,0
|
|
20241128,182800,482745480,16450,16450,16450,16450,0
|
|
20241128,182700,482745480,16450,16450,16450,16450,0
|
|
20241128,182600,482745480,16450,16450,16450,16450,0
|
|
20241128,182500,482745480,16450,16450,16450,16450,0
|
|
20241128,182400,482745480,16450,16450,16450,16450,153
|
|
20241128,182300,482745480,16450,16450,16450,16450,0
|
|
20241128,182200,482745480,16450,16450,16450,16450,0
|
|
20241128,182100,482745480,16450,16450,16450,16450,0
|
|
20241128,182000,482745480,16450,16450,16450,16450,0
|
|
20241128,181900,482745480,16450,16450,16450,16450,0
|
|
20241128,181800,482745480,16450,16450,16450,16450,0
|
|
20241128,181700,482745480,16450,16450,16450,16450,0
|
|
20241128,181600,482745480,16450,16450,16450,16450,0
|
|
20241128,181500,482745480,16450,16450,16450,16450,0
|
|
20241128,181400,482745480,16450,16450,16450,16450,0
|
|
20241128,181300,482745480,16450,16450,16450,16450,0
|
|
20241128,181200,482745480,16450,16450,16450,16450,0
|
|
20241128,181100,482745480,16450,16450,16450,16450,0
|
|
20241128,181000,482745480,16450,16450,16450,16450,0
|
|
20241128,180900,482745480,16450,16450,16450,16450,0
|
|
20241128,180800,482745480,16450,16450,16450,16450,0
|
|
20241128,180700,482745480,16450,16450,16450,16450,0
|
|
20241128,180600,482745480,16450,16450,16450,16450,0
|
|
20241128,180500,482745480,16450,16450,16450,16450,0
|
|
20241128,180400,482745480,16450,16450,16450,16450,0
|
|
20241128,180300,482745480,16450,16450,16450,16450,0
|
|
20241128,180200,482745480,16450,16450,16450,16450,0
|
|
20241128,180100,482745480,16450,16450,16450,16450,0
|
|
20241128,180000,482745480,16450,16450,16450,16450,0
|
|
20241128,175900,482745480,16450,16450,16450,16450,0
|
|
20241128,175800,482745480,16450,16450,16450,16450,0
|
|
20241128,175700,482745480,16450,16450,16450,16450,0
|
|
20241128,175600,482745480,16450,16450,16450,16450,0
|
|
20241128,175500,482745480,16450,16450,16450,16450,0
|
|
20241128,175400,482745480,16450,16450,16450,16450,153
|
|
20241128,175300,482745480,16450,16450,16450,16450,0
|
|
20241128,175200,482745480,16450,16450,16450,16450,0
|
|
20241128,175100,482745480,16450,16450,16450,16450,0
|
|
20241128,175000,482745480,16450,16450,16450,16450,0
|
|
20241128,174900,482745480,16450,16450,16450,16450,0
|
|
20241128,174800,482745480,16450,16450,16450,16450,0
|
|
20241128,174700,482745480,16450,16450,16450,16450,0
|
|
20241128,174600,482745480,16450,16450,16450,16450,0
|
|
20241128,174500,482745480,16450,16450,16450,16450,0
|
|
20241128,174400,482745480,16450,16450,16450,16450,0
|
|
20241128,174300,482745480,16450,16450,16450,16450,0
|
|
20241128,174200,482745480,16450,16450,16450,16450,0
|
|
20241128,174100,482745480,16450,16450,16450,16450,0
|
|
20241128,174000,482745480,16450,16450,16450,16450,0
|
|
20241128,173900,482745480,16450,16450,16450,16450,0
|
|
20241128,173800,482745480,16450,16450,16450,16450,0
|
|
20241128,173700,482745480,16450,16450,16450,16450,0
|
|
20241128,173600,482745480,16450,16450,16450,16450,0
|
|
20241128,173500,482745480,16450,16450,16450,16450,0
|
|
20241128,173400,482745480,16450,16450,16450,16450,0
|
|
20241128,173300,482745480,16450,16450,16450,16450,0
|
|
20241128,173200,482745480,16450,16450,16450,16450,0
|
|
20241128,173100,482745480,16450,16450,16450,16450,0
|
|
20241128,173000,482745480,16450,16450,16450,16450,0
|
|
20241128,172900,482745480,16450,16450,16450,16450,0
|
|
20241128,172800,482745480,16450,16450,16450,16450,0
|
|
20241128,172700,482745480,16450,16450,16450,16450,0
|
|
20241128,172600,482745480,16450,16450,16450,16450,0
|
|
20241128,172500,482745480,16450,16450,16450,16450,0
|
|
20241128,172400,482745480,16450,16450,16450,16450,153
|
|
20241128,172300,482745480,16450,16450,16450,16450,0
|
|
20241128,172200,482745480,16450,16450,16450,16450,0
|
|
20241128,172100,482745480,16450,16450,16450,16450,0
|
|
20241128,172000,482745480,16450,16450,16450,16450,0
|
|
20241128,171900,482745480,16450,16450,16450,16450,0
|
|
20241128,171800,482745480,16450,16450,16450,16450,0
|
|
20241128,171700,482745480,16450,16450,16450,16450,0
|
|
20241128,171600,482745480,16450,16450,16450,16450,0
|
|
20241128,171500,482745480,16450,16450,16450,16450,0
|
|
20241128,171400,482745480,16450,16450,16450,16450,0
|
|
20241128,171300,482745480,16450,16450,16450,16450,0
|
|
20241128,171200,482745480,16450,16450,16450,16450,0
|
|
20241128,171100,482745480,16450,16450,16450,16450,0
|
|
20241128,171000,482745480,16450,16450,16450,16450,0
|
|
20241128,170900,482745480,16450,16450,16450,16450,0
|
|
20241128,170800,482745480,16450,16450,16450,16450,0
|
|
20241128,170700,482745480,16450,16450,16450,16450,0
|
|
20241128,170600,482745480,16450,16450,16450,16450,0
|
|
20241128,170500,482745480,16450,16450,16450,16450,0
|
|
20241128,170400,482745480,16450,16450,16450,16450,0
|
|
20241128,170300,482745480,16450,16450,16450,16450,0
|
|
20241128,170200,482745480,16450,16450,16450,16450,0
|
|
20241128,170100,482745480,16450,16450,16450,16450,0
|
|
20241128,170000,482745480,16450,16450,16450,16450,0
|
|
20241128,165900,482745480,16450,16450,16450,16450,0
|
|
20241128,165800,482745480,16450,16450,16450,16450,0
|
|
20241128,165700,482745480,16450,16450,16450,16450,0
|
|
20241128,165600,482745480,16450,16450,16450,16450,0
|
|
20241128,165500,482745480,16450,16450,16450,16450,0
|
|
20241128,165400,482745480,16450,16450,16450,16450,153
|
|
20241128,165300,482745480,16450,16450,16450,16450,0
|
|
20241128,165200,482745480,16450,16450,16450,16450,0
|
|
20241128,165100,482745480,16450,16450,16450,16450,0
|
|
20241128,165000,482745480,16450,16450,16450,16450,0
|
|
20241128,164900,482745480,16450,16450,16450,16450,0
|
|
20241128,164800,482745480,16450,16450,16450,16450,0
|
|
20241128,164700,482745480,16450,16450,16450,16450,0
|
|
20241128,164600,482745480,16450,16450,16450,16450,0
|
|
20241128,164500,482745480,16450,16450,16450,16450,0
|
|
20241128,164400,482745480,16450,16450,16450,16450,0
|
|
20241128,164300,482745480,16450,16450,16450,16450,0
|
|
20241128,164200,482745480,16450,16450,16450,16450,0
|
|
20241128,164100,482745480,16450,16450,16450,16450,0
|
|
20241128,164000,482745480,16450,16450,16450,16450,0
|
|
20241128,163900,482745480,16450,16450,16450,16450,0
|
|
20241128,163800,482745480,16450,16450,16450,16450,0
|
|
20241128,163700,482745480,16450,16450,16450,16450,0
|
|
20241128,163600,482745480,16450,16450,16450,16450,0
|
|
20241128,163500,482745480,16450,16450,16450,16450,0
|
|
20241128,163400,482745480,16450,16450,16450,16450,0
|
|
20241128,163300,482745480,16450,16450,16450,16450,0
|
|
20241128,163200,482745480,16450,16450,16450,16450,0
|
|
20241128,163100,482745480,16450,16450,16450,16450,0
|
|
20241128,163000,482745480,16450,16450,16450,16450,0
|
|
20241128,162900,482745480,16450,16450,16450,16450,0
|
|
20241128,162800,482745480,16450,16450,16450,16450,0
|
|
20241128,162700,482745480,16450,16450,16450,16450,0
|
|
20241128,162600,482745480,16450,16450,16450,16450,0
|
|
20241128,162500,482745480,16450,16450,16450,16450,0
|
|
20241128,162400,482745480,16450,16450,16450,16450,153
|
|
20241128,162300,482745480,16450,16450,16450,16450,0
|
|
20241128,162200,482745480,16450,16450,16450,16450,0
|
|
20241128,162100,482745480,16450,16450,16450,16450,0
|
|
20241128,162000,482745480,16450,16450,16450,16450,0
|
|
20241128,161900,482745480,16450,16450,16450,16450,0
|
|
20241128,161800,482745480,16450,16450,16450,16450,0
|
|
20241128,161700,482745480,16450,16450,16450,16450,0
|
|
20241128,161600,482745480,16450,16450,16450,16450,0
|
|
20241128,161500,482745480,16450,16450,16450,16450,0
|
|
20241128,161400,482745480,16450,16450,16450,16450,0
|
|
20241128,161300,482745480,16450,16450,16450,16450,0
|
|
20241128,161200,482745480,16450,16450,16450,16450,0
|
|
20241128,161100,482745480,16450,16450,16450,16450,0
|
|
20241128,161000,482745480,16450,16450,16450,16450,0
|
|
20241128,160900,482745480,16450,16450,16450,16450,0
|
|
20241128,160800,482745480,16450,16450,16450,16450,0
|
|
20241128,160700,482745480,16450,16450,16450,16450,0
|
|
20241128,160600,482745480,16450,16450,16450,16450,0
|
|
20241128,160500,482745480,16450,16450,16450,16450,0
|
|
20241128,160400,482745480,16450,16450,16450,16450,0
|
|
20241128,160300,482745480,16450,16450,16450,16450,0
|
|
20241128,160200,482745480,16450,16450,16450,16450,0
|
|
20241128,160100,482745480,16450,16450,16450,16450,0
|
|
20241128,160000,482745480,16450,16450,16450,16450,0
|
|
20241128,155900,482745480,16450,16450,16450,16450,0
|
|
20241128,155800,482745480,16450,16450,16450,16450,0
|
|
20241128,155700,482745480,16450,16450,16450,16450,0
|
|
20241128,155600,482745480,16450,16450,16450,16450,0
|
|
20241128,155500,482745480,16450,16450,16450,16450,0
|
|
20241128,155400,482745480,16450,16450,16450,16450,153
|
|
20241128,155300,482745480,16450,16450,16450,16450,0
|
|
20241128,155200,482745480,16450,16450,16450,16450,0
|
|
20241128,155100,482745480,16450,16450,16450,16450,0
|
|
20241128,155000,482745480,16450,16450,16450,16450,0
|
|
20241128,154900,482745480,16450,16450,16450,16450,0
|
|
20241128,154800,482745480,16450,16450,16450,16450,0
|
|
20241128,154700,482745480,16450,16450,16450,16450,0
|
|
20241128,154600,482745480,16450,16450,16450,16450,0
|
|
20241128,154500,482745480,16450,16450,16450,16450,0
|
|
20241128,154400,482745480,16450,16450,16450,16450,0
|
|
20241128,154300,482745480,16450,16450,16450,16450,0
|
|
20241128,154200,482745480,16450,16450,16450,16450,0
|
|
20241128,154100,482745480,16450,16450,16450,16450,0
|
|
20241128,154000,482745480,16450,16450,16450,16450,0
|
|
20241128,153900,482745480,16450,16450,16450,16450,0
|
|
20241128,153800,482745480,16450,16450,16450,16450,0
|
|
20241128,153700,482745480,16450,16450,16450,16450,0
|
|
20241128,153600,482745480,16450,16450,16450,16450,0
|
|
20241128,153500,482745480,16450,16450,16450,16450,0
|
|
20241128,153400,482745480,16450,16450,16450,16450,0
|
|
20241128,153300,482745480,16450,16450,16450,16450,0
|
|
20241128,153200,482745480,16450,16450,16450,16450,0
|
|
20241128,153100,482745480,16450,16450,16450,16450,0
|
|
20241128,153000,482745480,16450,16450,16450,16450,153
|
|
20241128,152900,480228630,16450,16450,16450,16450,0
|
|
20241128,152800,480228630,16450,16450,16450,16450,0
|
|
20241128,152700,480228630,16450,16450,16450,16450,0
|
|
20241128,152600,480228630,16450,16450,16450,16450,0
|
|
20241128,152500,480228630,16450,16450,16450,16450,0
|
|
20241128,152400,480228630,16450,16450,16450,16450,0
|
|
20241128,152300,480228630,16450,16450,16450,16450,0
|
|
20241128,152200,480228630,16450,16450,16450,16450,0
|
|
20241128,152100,480228630,16450,16450,16450,16450,0
|
|
20241128,152000,480228630,16450,16450,16450,16450,0
|
|
20241128,151900,480228630,16450,16450,16450,16420,41
|
|
20241128,151800,479554920,16450,16450,16450,16450,42
|
|
20241128,151700,478864020,16420,16420,16420,16420,0
|
|
20241128,151600,478864020,16420,16420,16420,16420,0
|
|
20241128,151500,478864020,16420,16420,16420,16420,0
|
|
20241128,151400,478864020,16420,16420,16420,16420,0
|
|
20241128,151300,478864020,16420,16420,16420,16420,0
|
|
20241128,151200,478864020,16420,16420,16420,16420,20
|
|
20241128,151100,478535620,16420,16420,16420,16420,0
|
|
20241128,151000,478535620,16420,16420,16420,16420,1
|
|
20241128,150900,478519200,16460,16460,16460,16460,0
|
|
20241128,150800,478519200,16460,16460,16460,16460,5
|
|
20241128,150700,478436900,16420,16420,16420,16420,0
|
|
20241128,150600,478436900,16420,16420,16420,16420,194
|
|
20241128,150500,475251420,16420,16420,16450,16420,104
|
|
20241128,150400,473540710,16410,16410,16420,16410,11
|
|
20241128,150300,473360150,16390,16460,16460,16380,2795
|
|
20241128,150200,427527790,16460,16460,16470,16460,7
|
|
20241128,150100,427412550,16470,16470,16470,16470,237
|
|
20241128,150000,423509160,16490,16490,16490,16490,32
|
|
20241128,145900,422981480,16490,16490,16490,16490,0
|
|
20241128,145800,422981480,16490,16490,16490,16490,2
|
|
20241128,145700,422948500,16490,16490,16490,16490,0
|
|
20241128,145600,422948500,16490,16490,16490,16490,2
|
|
20241128,145500,422915520,16490,16490,16490,16490,60
|
|
20241128,145400,421926120,16490,16490,16490,16490,0
|
|
20241128,145300,421926120,16490,16490,16490,16490,0
|
|
20241128,145200,421926120,16490,16490,16490,16490,10
|
|
20241128,145100,421761220,16470,16480,16480,16470,180
|
|
20241128,145000,418796070,16490,16490,16490,16490,0
|
|
20241128,144900,418796070,16490,16490,16490,16490,0
|
|
20241128,144800,418796070,16490,16490,16490,16490,0
|
|
20241128,144700,418796070,16490,16490,16490,16490,90
|
|
20241128,144600,417311970,16490,16510,16510,16490,18
|
|
20241128,144500,417015110,16510,16510,16510,16510,0
|
|
20241128,144400,417015110,16510,16510,16510,16510,0
|
|
20241128,144300,417015110,16510,16510,16510,16510,0
|
|
20241128,144200,417015110,16510,16510,16510,16510,0
|
|
20241128,144100,417015110,16510,16510,16510,16510,0
|
|
20241128,144000,417015110,16510,16510,16510,16510,0
|
|
20241128,143900,417015110,16510,16510,16510,16510,1
|
|
20241128,143800,416998600,16510,16500,16510,16500,11
|
|
20241128,143700,416817090,16470,16480,16480,16470,49
|
|
20241128,143600,416009850,16500,16500,16500,16500,1
|
|
20241128,143500,415993350,16500,16500,16500,16500,0
|
|
20241128,143400,415993350,16500,16500,16500,16500,1
|
|
20241128,143300,415976850,16480,16500,16510,16480,153
|
|
20241128,143200,413452590,16480,16500,16500,16480,131
|
|
20241128,143100,411292390,16500,16500,16500,16500,10
|
|
20241128,143000,411127390,16500,16500,16500,16500,1
|
|
20241128,142900,411110890,16510,16510,16510,16510,2
|
|
20241128,142800,411077870,16500,16500,16500,16500,0
|
|
20241128,142700,411077870,16500,16500,16500,16500,61
|
|
20241128,142600,410071370,16510,16510,16510,16510,14
|
|
20241128,142500,409840230,16510,16510,16510,16510,0
|
|
20241128,142400,409840230,16510,16510,16510,16510,8
|
|
20241128,142300,409708150,16510,16510,16510,16510,3
|
|
20241128,142200,409658620,16510,16510,16510,16510,0
|
|
20241128,142100,409658620,16510,16510,16510,16510,50
|
|
20241128,142000,408833120,16520,16510,16520,16510,3
|
|
20241128,141900,408783580,16520,16520,16520,16520,15
|
|
20241128,141800,408535780,16540,16540,16540,16540,0
|
|
20241128,141700,408535780,16540,16540,16540,16540,1
|
|
20241128,141600,408519240,16540,16540,16540,16540,11
|
|
20241128,141500,408337300,16540,16520,16540,16520,169
|
|
20241128,141400,405544980,16520,16520,16520,16520,0
|
|
20241128,141300,405544980,16520,16520,16520,16520,0
|
|
20241128,141200,405544980,16520,16520,16520,16520,41
|
|
20241128,141100,404867660,16530,16530,16530,16530,0
|
|
20241128,141000,404867660,16530,16530,16530,16530,6
|
|
20241128,140900,404768480,16530,16530,16530,16530,0
|
|
20241128,140800,404768480,16530,16530,16530,16530,0
|
|
20241128,140700,404768480,16530,16530,16530,16530,50
|
|
20241128,140600,403941980,16530,16530,16530,16530,0
|
|
20241128,140500,403941980,16530,16530,16530,16530,11
|
|
20241128,140400,403760150,16530,16530,16530,16530,0
|
|
20241128,140300,403760150,16530,16530,16530,16530,27
|
|
20241128,140200,403313840,16550,16550,16550,16550,1
|
|
20241128,140100,403297290,16540,16540,16540,16540,140
|
|
20241128,140000,400981690,16570,16550,16570,16550,3
|
|
20241128,135900,400932010,16550,16540,16550,16540,4
|
|
20241128,135800,400865820,16570,16540,16570,16540,275
|
|
20241128,135700,396314220,16530,16530,16530,16530,1
|
|
20241128,135600,396297690,16510,16510,16510,16510,0
|
|
20241128,135500,396297690,16510,16510,16510,16510,4
|
|
20241128,135400,396231650,16510,16510,16510,16510,6
|
|
20241128,135300,396132590,16510,16510,16510,16510,12
|
|
20241128,135200,395934470,16490,16490,16490,16490,25
|
|
20241128,135100,395522220,16490,16500,16500,16490,39
|
|
20241128,135000,394879000,16510,16500,16510,16500,20
|
|
20241128,134900,394548970,16480,16480,16480,16480,0
|
|
20241128,134800,394548970,16480,16480,16480,16480,0
|
|
20241128,134700,394548970,16480,16480,16480,16480,13
|
|
20241128,134600,394334730,16480,16480,16480,16480,22
|
|
20241128,134500,393972170,16480,16480,16480,16480,0
|
|
20241128,134400,393972170,16480,16480,16480,16480,0
|
|
20241128,134300,393972170,16480,16480,16480,16480,0
|
|
20241128,134200,393972170,16480,16480,16480,16480,1
|
|
20241128,134100,393955690,16480,16480,16480,16480,0
|
|
20241128,134000,393955690,16480,16480,16480,16480,0
|
|
20241128,133900,393955690,16480,16480,16480,16480,0
|
|
20241128,133800,393955690,16480,16480,16480,16480,0
|
|
20241128,133700,393955690,16480,16480,16480,16480,0
|
|
20241128,133600,393955690,16480,16480,16480,16480,0
|
|
20241128,133500,393955690,16480,16490,16490,16480,200
|
|
20241128,133400,390659570,16500,16500,16500,16500,2
|
|
20241128,133300,390626570,16500,16500,16500,16500,13
|
|
20241128,133200,390412070,16510,16510,16510,16510,0
|
|
20241128,133100,390412070,16510,16510,16510,16510,0
|
|
20241128,133000,390412070,16510,16510,16510,16510,0
|
|
20241128,132900,390412070,16510,16510,16510,16510,5
|
|
20241128,132800,390329520,16510,16510,16510,16510,0
|
|
20241128,132700,390329520,16510,16510,16510,16510,0
|
|
20241128,132600,390329520,16510,16510,16510,16510,40
|
|
20241128,132500,389669120,16510,16510,16510,16510,40
|
|
20241128,132400,389008720,16520,16520,16520,16520,0
|
|
20241128,132300,389008720,16520,16520,16520,16520,0
|
|
20241128,132200,389008720,16520,16520,16520,16520,6
|
|
20241128,132100,388909600,16520,16520,16520,16520,2
|
|
20241128,132000,388876560,16520,16520,16520,16520,0
|
|
20241128,131900,388876560,16520,16520,16520,16520,0
|
|
20241128,131800,388876560,16520,16520,16520,16520,0
|
|
20241128,131700,388876560,16520,16520,16520,16520,0
|
|
20241128,131600,388876560,16520,16520,16520,16520,2
|
|
20241128,131500,388843520,16520,16520,16520,16520,18
|
|
20241128,131400,388546160,16540,16540,16540,16540,0
|
|
20241128,131300,388546160,16540,16540,16540,16540,2
|
|
20241128,131200,388513080,16540,16540,16540,16540,4
|
|
20241128,131100,388446920,16540,16540,16540,16540,0
|
|
20241128,131000,388446920,16540,16540,16540,16540,10
|
|
20241128,130900,388281520,16550,16550,16550,16550,14
|
|
20241128,130800,388049820,16570,16570,16570,16570,0
|
|
20241128,130700,388049820,16570,16570,16570,16570,0
|
|
20241128,130600,388049820,16570,16570,16570,16570,0
|
|
20241128,130500,388049820,16570,16570,16570,16570,1
|
|
20241128,130400,388033250,16550,16550,16550,16550,112
|
|
20241128,130300,386179650,16520,16520,16520,16520,0
|
|
20241128,130200,386179650,16520,16550,16550,16520,22
|
|
20241128,130100,385816120,16550,16550,16550,16550,2
|
|
20241128,130000,385783020,16550,16550,16560,16550,269
|
|
20241128,125900,381329060,16530,16530,16530,16530,8
|
|
20241128,125800,381196820,16530,16530,16530,16530,0
|
|
20241128,125700,381196820,16530,16530,16530,16530,0
|
|
20241128,125600,381196820,16530,16530,16530,16530,11
|
|
20241128,125500,381014990,16500,16500,16500,16500,0
|
|
20241128,125400,381014990,16500,16500,16500,16500,0
|
|
20241128,125300,381014990,16500,16500,16500,16500,0
|
|
20241128,125200,381014990,16500,16500,16500,16500,0
|
|
20241128,125100,381014990,16500,16510,16510,16500,100
|
|
20241128,125000,379364970,16500,16510,16510,16500,50
|
|
20241128,124900,378539960,16530,16530,16530,16530,0
|
|
20241128,124800,378539960,16530,16530,16530,16530,0
|
|
20241128,124700,378539960,16530,16530,16530,16530,0
|
|
20241128,124600,378539960,16530,16530,16530,16530,0
|
|
20241128,124500,378539960,16530,16520,16530,16520,6
|
|
20241128,124400,378440800,16500,16500,16500,16500,0
|
|
20241128,124300,378440800,16500,16490,16500,16490,262
|
|
20241128,124200,374117820,16490,16490,16490,16490,0
|
|
20241128,124100,374117820,16490,16490,16490,16490,0
|
|
20241128,124000,374117820,16490,16490,16490,16490,0
|
|
20241128,123900,374117820,16490,16490,16490,16490,0
|
|
20241128,123800,374117820,16490,16490,16490,16490,1
|
|
20241128,123700,374101330,16470,16470,16470,16470,0
|
|
20241128,123600,374101330,16470,16470,16470,16470,36
|
|
20241128,123500,373508410,16470,16470,16470,16470,0
|
|
20241128,123400,373508410,16470,16470,16470,16470,0
|
|
20241128,123300,373508410,16470,16470,16470,16470,5
|
|
20241128,123200,373426060,16460,16460,16460,16460,0
|
|
20241128,123100,373426060,16460,16460,16460,16460,0
|
|
20241128,123000,373426060,16460,16460,16460,16460,0
|
|
20241128,122900,373426060,16460,16460,16460,16460,0
|
|
20241128,122800,373426060,16460,16460,16460,16460,30
|
|
20241128,122700,372932260,16450,16450,16450,16450,0
|
|
20241128,122600,372932260,16450,16450,16450,16450,0
|
|
20241128,122500,372932260,16450,16450,16450,16450,0
|
|
20241128,122400,372932260,16450,16450,16450,16450,0
|
|
20241128,122300,372932260,16450,16450,16450,16450,0
|
|
20241128,122200,372932260,16450,16450,16450,16450,0
|
|
20241128,122100,372932260,16450,16450,16450,16450,0
|
|
20241128,122000,372932260,16450,16450,16450,16450,0
|
|
20241128,121900,372932260,16450,16450,16450,16450,0
|
|
20241128,121800,372932260,16450,16450,16450,16450,0
|
|
20241128,121700,372932260,16450,16450,16450,16450,1
|
|
20241128,121600,372915810,16450,16450,16450,16450,0
|
|
20241128,121500,372915810,16450,16450,16450,16450,0
|
|
20241128,121400,372915810,16450,16510,16520,16450,98
|
|
20241128,121300,371301940,16450,16450,16450,16450,0
|
|
20241128,121200,371301940,16450,16450,16450,16450,1
|
|
20241128,121100,371285490,16450,16450,16450,16450,21
|
|
20241128,121000,370940040,16450,16450,16450,16450,3
|
|
20241128,120900,370890690,16430,16430,16430,16430,0
|
|
20241128,120800,370890690,16430,16450,16450,16430,500
|
|
20241128,120700,362671160,16450,16450,16450,16450,13
|
|
20241128,120600,362457310,16450,16460,16460,16450,370
|
|
20241128,120500,356370780,16460,16460,16460,16460,0
|
|
20241128,120400,356370780,16460,16460,16460,16460,10
|
|
20241128,120300,356206180,16470,16470,16470,16470,0
|
|
20241128,120200,356206180,16470,16470,16470,16470,0
|
|
20241128,120100,356206180,16470,16470,16470,16470,0
|
|
20241128,120000,356206180,16470,16470,16470,16470,32
|
|
20241128,115900,355679140,16470,16470,16470,16470,0
|
|
20241128,115800,355679140,16470,16470,16470,16470,0
|
|
20241128,115700,355679140,16470,16470,16470,16470,0
|
|
20241128,115600,355679140,16470,16470,16470,16470,1
|
|
20241128,115500,355662670,16470,16470,16470,16470,1
|
|
20241128,115400,355646200,16490,16490,16490,16490,0
|
|
20241128,115300,355646200,16490,16490,16490,16490,0
|
|
20241128,115200,355646200,16490,16490,16490,16490,2
|
|
20241128,115100,355613220,16490,16490,16490,16490,6
|
|
20241128,115000,355514280,16490,16490,16490,16490,2
|
|
20241128,114900,355481300,16490,16490,16490,16490,0
|
|
20241128,114800,355481300,16490,16490,16490,16490,0
|
|
20241128,114700,355481300,16490,16490,16490,16490,0
|
|
20241128,114600,355481300,16490,16490,16490,16490,1
|
|
20241128,114500,355464810,16480,16480,16480,16480,0
|
|
20241128,114400,355464810,16480,16480,16480,16480,0
|
|
20241128,114300,355464810,16480,16480,16480,16480,0
|
|
20241128,114200,355464810,16480,16480,16480,16480,45
|
|
20241128,114100,354723210,16480,16480,16480,16480,288
|
|
20241128,114000,349976970,16490,16490,16490,16490,10
|
|
20241128,113900,349812070,16500,16500,16500,16500,0
|
|
20241128,113800,349812070,16500,16500,16500,16500,0
|
|
20241128,113700,349812070,16500,16500,16500,16500,0
|
|
20241128,113600,349812070,16500,16500,16500,16500,0
|
|
20241128,113500,349812070,16500,16500,16500,16500,0
|
|
20241128,113400,349812070,16500,16500,16500,16500,0
|
|
20241128,113300,349812070,16500,16500,16500,16500,0
|
|
20241128,113200,349812070,16500,16480,16520,16480,33
|
|
20241128,113100,349267230,16480,16480,16520,16480,71
|
|
20241128,113000,348096430,16480,16480,16480,16480,12
|
|
20241128,112900,347898670,16480,16480,16480,16480,10
|
|
20241128,112800,347733870,16480,16460,16480,16460,24
|
|
20241128,112700,347338750,16470,16470,16470,16470,25
|
|
20241128,112600,346927000,16470,16470,16470,16470,0
|
|
20241128,112500,346927000,16470,16460,16470,16460,4
|
|
20241128,112400,346861140,16460,16460,16460,16460,2
|
|
20241128,112300,346828220,16440,16440,16440,16440,2
|
|
20241128,112200,346795340,16450,16490,16490,16450,179
|
|
20241128,112100,343848010,16490,16490,16490,16490,6
|
|
20241128,112000,343749070,16490,16490,16490,16490,0
|
|
20241128,111900,343749070,16490,16490,16500,16490,7
|
|
20241128,111800,343633630,16490,16490,16490,16490,0
|
|
20241128,111700,343633630,16490,16490,16490,16490,0
|
|
20241128,111600,343633630,16490,16490,16490,16490,4
|
|
20241128,111500,343567670,16470,16490,16490,16470,2
|
|
20241128,111400,343534710,16510,16550,16550,16510,16
|
|
20241128,111300,343270230,16550,16490,16550,16490,674
|
|
20241128,111200,332125930,16470,16470,16510,16470,292
|
|
20241128,111100,327313130,16450,16450,16450,16450,0
|
|
20241128,111000,327313130,16450,16470,16470,16450,72
|
|
20241128,110900,326127310,16460,16480,16480,16460,164
|
|
20241128,110800,323426790,16480,16520,16520,16480,384
|
|
20241128,110700,317094700,16530,16550,16550,16530,751
|
|
20241128,110600,304671980,16550,16550,16550,16550,103
|
|
20241128,110500,302967330,16560,16560,16560,16560,0
|
|
20241128,110400,302967330,16560,16560,16560,16560,0
|
|
20241128,110300,302967330,16560,16560,16560,16560,1
|
|
20241128,110200,302950770,16550,16550,16550,16550,0
|
|
20241128,110100,302950770,16550,16550,16550,16550,1
|
|
20241128,110000,302934220,16550,16550,16550,16550,0
|
|
20241128,105900,302934220,16550,16560,16560,16550,9
|
|
20241128,105800,302785230,16560,16560,16560,16560,5
|
|
20241128,105700,302702430,16560,16560,16560,16560,1
|
|
20241128,105600,302685870,16610,16560,16610,16560,31
|
|
20241128,105500,302171060,16610,16560,16610,16560,4
|
|
20241128,105400,302104720,16540,16540,16540,16540,0
|
|
20241128,105300,302104720,16540,16560,16560,16540,3
|
|
20241128,105200,302055060,16610,16610,16610,16610,0
|
|
20241128,105100,302055060,16610,16560,16610,16560,4
|
|
20241128,105000,301988720,16550,16550,16550,16550,4
|
|
20241128,104900,301922520,16550,16550,16550,16530,14
|
|
20241128,104800,301690860,16550,16520,16550,16520,416
|
|
20241128,104700,294812940,16520,16510,16520,16510,249
|
|
20241128,104600,290701910,16500,16500,16500,16500,10
|
|
20241128,104500,290536910,16510,16500,16510,16500,24
|
|
20241128,104400,290140870,16510,16510,16510,16510,0
|
|
20241128,104300,290140870,16510,16510,16510,16510,15
|
|
20241128,104200,289893220,16510,16500,16510,16500,16
|
|
20241128,104100,289629070,16500,16500,16500,16500,2
|
|
20241128,104000,289596070,16500,16510,16510,16500,33
|
|
20241128,103900,289051420,16520,16540,16540,16520,38
|
|
20241128,103800,288423550,16520,16520,16520,16520,0
|
|
20241128,103700,288423550,16520,16520,16520,16520,0
|
|
20241128,103600,288423550,16520,16520,16520,16520,0
|
|
20241128,103500,288423550,16520,16550,16550,16520,304
|
|
20241128,103400,283398190,16570,16570,16570,16570,0
|
|
20241128,103300,283398190,16570,16570,16570,16570,0
|
|
20241128,103200,283398190,16570,16570,16570,16570,0
|
|
20241128,103100,283398190,16570,16590,16590,16570,1120
|
|
20241128,103000,264824370,16590,16590,16590,16590,59
|
|
20241128,102900,263845560,16600,16600,16600,16600,0
|
|
20241128,102800,263845560,16600,16600,16600,16600,0
|
|
20241128,102700,263845560,16600,16600,16600,16600,0
|
|
20241128,102600,263845560,16600,16600,16600,16600,0
|
|
20241128,102500,263845560,16600,16620,16650,16600,71
|
|
20241128,102400,262666270,16650,16650,16650,16650,0
|
|
20241128,102300,262666270,16650,16620,16650,16620,225
|
|
20241128,102200,258920200,16650,16620,16650,16620,208
|
|
20241128,102100,255461800,16620,16620,16620,16620,104
|
|
20241128,102000,253733320,16620,16620,16650,16620,226
|
|
20241128,101900,249976360,16620,16620,16620,16620,1
|
|
20241128,101800,249959740,16600,16570,16600,16570,13
|
|
20241128,101700,249744030,16570,16570,16570,16570,12
|
|
20241128,101600,249545190,16570,16570,16580,16570,470
|
|
20241128,101500,241754690,16550,16540,16550,16540,156
|
|
20241128,101400,239174410,16520,16540,16550,16520,149
|
|
20241128,101300,236711280,16540,16610,16610,16540,1090
|
|
20241128,101200,218642380,16620,16610,16620,16610,8
|
|
20241128,101100,218509470,16610,16590,16630,16590,1490
|
|
20241128,101000,193747730,16600,16600,16600,16600,1
|
|
20241128,100900,193731130,16590,16590,16590,16590,13
|
|
20241128,100800,193515460,16580,16560,16580,16560,303
|
|
20241128,100700,188492720,16560,16580,16580,16560,113
|
|
20241128,100600,186619420,16590,16600,16600,16590,18
|
|
20241128,100500,186320720,16580,16580,16580,16580,13
|
|
20241128,100400,186105180,16610,16610,16610,16600,456
|
|
20241128,100300,178535420,16630,16610,16650,16610,521
|
|
20241128,100200,169868640,16630,16580,16630,16580,770
|
|
20241128,100100,157083260,16600,16570,16600,16570,447
|
|
20241128,100000,149670760,16560,16560,16560,16560,98
|
|
20241128,095900,148047880,16550,16550,16550,16550,66
|
|
20241128,095800,146955580,16550,16550,16550,16550,4
|
|
20241128,095700,146889380,16540,16540,16540,16540,0
|
|
20241128,095600,146889380,16540,16540,16540,16540,53
|
|
20241128,095500,146012760,16540,16520,16560,16520,206
|
|
20241128,095400,142601600,16540,16530,16560,16530,595
|
|
20241128,095300,132760810,16530,16480,16530,16480,114
|
|
20241128,095200,130877770,16480,16470,16490,16470,24
|
|
20241128,095100,130482220,16470,16450,16470,16450,6
|
|
20241128,095000,130383480,16430,16430,16430,16430,0
|
|
20241128,094900,130383480,16430,16420,16430,16420,300
|
|
20241128,094800,125457460,16430,16430,16430,16430,0
|
|
20241128,094700,125457460,16430,16440,16530,16430,206
|
|
20241128,094600,122065100,16460,16460,16460,16460,8
|
|
20241128,094500,121933420,16460,16460,16490,16460,33
|
|
20241128,094400,121389520,16460,16460,16460,16460,0
|
|
20241128,094300,121389520,16460,16440,16460,16440,36
|
|
20241128,094200,120797660,16460,16460,16460,16460,5
|
|
20241128,094100,120715360,16440,16440,16440,16440,181
|
|
20241128,094000,117739720,16440,16440,16440,16440,0
|
|
20241128,093900,117739720,16440,16440,16440,16440,1
|
|
20241128,093800,117723280,16440,16440,16440,16440,175
|
|
20241128,093700,114846280,16460,16460,16460,16460,0
|
|
20241128,093600,114846280,16460,16440,16460,16440,526
|
|
20241128,093500,106191540,16450,16460,16460,16440,1036
|
|
20241128,093400,89157460,16460,16480,16480,16460,10
|
|
20241128,093300,88992820,16540,16480,16540,16480,6
|
|
20241128,093200,88893880,16460,16460,16460,16460,2
|
|
20241128,093100,88860960,16470,16510,16510,16470,142
|
|
20241128,093000,86520980,16510,16510,16510,16510,25
|
|
20241128,092900,86108230,16550,16510,16550,16510,3
|
|
20241128,092800,86058660,16550,16510,16550,16510,6
|
|
20241128,092700,85959460,16510,16510,16510,16510,5
|
|
20241128,092600,85876910,16510,16510,16510,16510,2
|
|
20241128,092500,85843890,16520,16540,16550,16520,147
|
|
20241128,092400,83414790,16530,16530,16530,16530,100
|
|
20241128,092300,81761790,16540,16540,16540,16540,34
|
|
20241128,092200,81199430,16530,16550,16560,16530,1136
|
|
20241128,092100,62393260,16540,16550,16570,16540,364
|
|
20241128,092000,56363600,16540,16500,16580,16500,78
|
|
20241128,091900,55072920,16500,16500,16510,16480,72
|
|
20241128,091800,53884420,16480,16460,16500,16460,466
|
|
20241128,091700,46198530,16460,16460,16460,16460,15
|
|
20241128,091600,45951630,16460,16460,16460,16460,12
|
|
20241128,091500,45754110,16460,16460,16480,16460,85
|
|
20241128,091400,44354030,16460,16460,16480,16460,40
|
|
20241128,091300,43695070,16460,16490,16490,16440,140
|
|
20241128,091200,41391000,16490,16490,16490,16480,163
|
|
20241128,091100,38703330,16480,16440,16480,16440,465
|
|
20241128,091000,31056770,16440,16490,16490,16440,21
|
|
20241128,090900,30711480,16460,16480,16490,16420,311
|
|
20241128,090800,25589650,16480,16480,16480,16480,5
|
|
20241128,090700,25507250,16480,16470,16480,16470,98
|
|
20241128,090600,23893180,16480,16420,16480,16420,765
|
|
20241128,090500,11305610,16410,16380,16410,16320,169
|
|
20241128,090400,8534130,16390,16400,16400,16390,43
|
|
20241128,090300,7828970,16400,16310,16400,16310,49
|
|
20241128,090200,7027620,16390,16300,16390,16300,165
|
|
20241128,090100,4333490,16300,16300,16300,16300,49
|
|
20241128,090000,3534790,16220,16210,16220,16210,218
|