679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,201600,490567440,7910,7910,7910,7910,3027
|
|
20241128,201500,490567440,7910,7910,7910,7910,0
|
|
20241128,201400,490567440,7910,7910,7910,7910,0
|
|
20241128,201300,490567440,7910,7910,7910,7910,0
|
|
20241128,201200,490567440,7910,7910,7910,7910,0
|
|
20241128,201100,490567440,7910,7910,7910,7910,0
|
|
20241128,201000,490567440,7910,7910,7910,7910,0
|
|
20241128,200900,490567440,7910,7910,7910,7910,0
|
|
20241128,200800,490567440,7910,7910,7910,7910,0
|
|
20241128,200700,490567440,7910,7910,7910,7910,0
|
|
20241128,200600,490567440,7910,7910,7910,7910,0
|
|
20241128,200500,490567440,7910,7910,7910,7910,0
|
|
20241128,200400,490567440,7910,7910,7910,7910,0
|
|
20241128,200300,490567440,7910,7910,7910,7910,0
|
|
20241128,200200,490567440,7910,7910,7910,7910,0
|
|
20241128,200100,490567440,7910,7910,7910,7910,0
|
|
20241128,200000,490567440,7910,7910,7910,7910,0
|
|
20241128,195900,490567440,7910,7910,7910,7910,0
|
|
20241128,195800,490567440,7910,7910,7910,7910,0
|
|
20241128,195700,490567440,7910,7910,7910,7910,0
|
|
20241128,195600,490567440,7910,7910,7910,7910,0
|
|
20241128,195500,490567440,7910,7910,7910,7910,0
|
|
20241128,195400,490567440,7910,7910,7910,7910,0
|
|
20241128,195300,490567440,7910,7910,7910,7910,0
|
|
20241128,195200,490567440,7910,7910,7910,7910,0
|
|
20241128,195100,490567440,7910,7910,7910,7910,0
|
|
20241128,195000,490567440,7910,7910,7910,7910,0
|
|
20241128,194900,490567440,7910,7910,7910,7910,0
|
|
20241128,194800,490567440,7910,7910,7910,7910,0
|
|
20241128,194700,490567440,7910,7910,7910,7910,0
|
|
20241128,194600,490567440,7910,7910,7910,7910,3027
|
|
20241128,194500,490567440,7910,7910,7910,7910,0
|
|
20241128,194400,490567440,7910,7910,7910,7910,0
|
|
20241128,194300,490567440,7910,7910,7910,7910,0
|
|
20241128,194200,490567440,7910,7910,7910,7910,0
|
|
20241128,194100,490567440,7910,7910,7910,7910,0
|
|
20241128,194000,490567440,7910,7910,7910,7910,0
|
|
20241128,193900,490567440,7910,7910,7910,7910,0
|
|
20241128,193800,490567440,7910,7910,7910,7910,0
|
|
20241128,193700,490567440,7910,7910,7910,7910,0
|
|
20241128,193600,490567440,7910,7910,7910,7910,0
|
|
20241128,193500,490567440,7910,7910,7910,7910,0
|
|
20241128,193400,490567440,7910,7910,7910,7910,0
|
|
20241128,193300,490567440,7910,7910,7910,7910,0
|
|
20241128,193200,490567440,7910,7910,7910,7910,0
|
|
20241128,193100,490567440,7910,7910,7910,7910,0
|
|
20241128,193000,490567440,7910,7910,7910,7910,0
|
|
20241128,192900,490567440,7910,7910,7910,7910,0
|
|
20241128,192800,490567440,7910,7910,7910,7910,0
|
|
20241128,192700,490567440,7910,7910,7910,7910,0
|
|
20241128,192600,490567440,7910,7910,7910,7910,0
|
|
20241128,192500,490567440,7910,7910,7910,7910,0
|
|
20241128,192400,490567440,7910,7910,7910,7910,0
|
|
20241128,192300,490567440,7910,7910,7910,7910,0
|
|
20241128,192200,490567440,7910,7910,7910,7910,0
|
|
20241128,192100,490567440,7910,7910,7910,7910,0
|
|
20241128,192000,490567440,7910,7910,7910,7910,0
|
|
20241128,191900,490567440,7910,7910,7910,7910,0
|
|
20241128,191800,490567440,7910,7910,7910,7910,0
|
|
20241128,191700,490567440,7910,7910,7910,7910,0
|
|
20241128,191600,490567440,7910,7910,7910,7910,3027
|
|
20241128,191500,490567440,7910,7910,7910,7910,0
|
|
20241128,191400,490567440,7910,7910,7910,7910,0
|
|
20241128,191300,490567440,7910,7910,7910,7910,0
|
|
20241128,191200,490567440,7910,7910,7910,7910,0
|
|
20241128,191100,490567440,7910,7910,7910,7910,0
|
|
20241128,191000,490567440,7910,7910,7910,7910,0
|
|
20241128,190900,490567440,7910,7910,7910,7910,0
|
|
20241128,190800,490567440,7910,7910,7910,7910,0
|
|
20241128,190700,490567440,7910,7910,7910,7910,0
|
|
20241128,190600,490567440,7910,7910,7910,7910,0
|
|
20241128,190500,490567440,7910,7910,7910,7910,0
|
|
20241128,190400,490567440,7910,7910,7910,7910,0
|
|
20241128,190300,490567440,7910,7910,7910,7910,0
|
|
20241128,190200,490567440,7910,7910,7910,7910,0
|
|
20241128,190100,490567440,7910,7910,7910,7910,0
|
|
20241128,190000,490567440,7910,7910,7910,7910,0
|
|
20241128,185900,490567440,7910,7910,7910,7910,0
|
|
20241128,185800,490567440,7910,7910,7910,7910,0
|
|
20241128,185700,490567440,7910,7910,7910,7910,0
|
|
20241128,185600,490567440,7910,7910,7910,7910,0
|
|
20241128,185500,490567440,7910,7910,7910,7910,0
|
|
20241128,185400,490567440,7910,7910,7910,7910,0
|
|
20241128,185300,490567440,7910,7910,7910,7910,0
|
|
20241128,185200,490567440,7910,7910,7910,7910,0
|
|
20241128,185100,490567440,7910,7910,7910,7910,0
|
|
20241128,185000,490567440,7910,7910,7910,7910,0
|
|
20241128,184900,490567440,7910,7910,7910,7910,0
|
|
20241128,184800,490567440,7910,7910,7910,7910,0
|
|
20241128,184700,490567440,7910,7910,7910,7910,0
|
|
20241128,184600,490567440,7910,7910,7910,7910,3027
|
|
20241128,184500,490567440,7910,7910,7910,7910,0
|
|
20241128,184400,490567440,7910,7910,7910,7910,0
|
|
20241128,184300,490567440,7910,7910,7910,7910,0
|
|
20241128,184200,490567440,7910,7910,7910,7910,0
|
|
20241128,184100,490567440,7910,7910,7910,7910,0
|
|
20241128,184000,490567440,7910,7910,7910,7910,0
|
|
20241128,183900,490567440,7910,7910,7910,7910,0
|
|
20241128,183800,490567440,7910,7910,7910,7910,0
|
|
20241128,183700,490567440,7910,7910,7910,7910,0
|
|
20241128,183600,490567440,7910,7910,7910,7910,0
|
|
20241128,183500,490567440,7910,7910,7910,7910,0
|
|
20241128,183400,490567440,7910,7910,7910,7910,0
|
|
20241128,183300,490567440,7910,7910,7910,7910,0
|
|
20241128,183200,490567440,7910,7910,7910,7910,0
|
|
20241128,183100,490567440,7910,7910,7910,7910,0
|
|
20241128,183000,490567440,7910,7910,7910,7910,0
|
|
20241128,182900,490567440,7910,7910,7910,7910,0
|
|
20241128,182800,490567440,7910,7910,7910,7910,0
|
|
20241128,182700,490567440,7910,7910,7910,7910,0
|
|
20241128,182600,490567440,7910,7910,7910,7910,0
|
|
20241128,182500,490567440,7910,7910,7910,7910,0
|
|
20241128,182400,490567440,7910,7910,7910,7910,0
|
|
20241128,182300,490567440,7910,7910,7910,7910,0
|
|
20241128,182200,490567440,7910,7910,7910,7910,0
|
|
20241128,182100,490567440,7910,7910,7910,7910,0
|
|
20241128,182000,490567440,7910,7910,7910,7910,0
|
|
20241128,181900,490567440,7910,7910,7910,7910,0
|
|
20241128,181800,490567440,7910,7910,7910,7910,0
|
|
20241128,181700,490567440,7910,7910,7910,7910,0
|
|
20241128,181600,490567440,7910,7910,7910,7910,3027
|
|
20241128,181500,490567440,7910,7910,7910,7910,0
|
|
20241128,181400,490567440,7910,7910,7910,7910,0
|
|
20241128,181300,490567440,7910,7910,7910,7910,0
|
|
20241128,181200,490567440,7910,7910,7910,7910,0
|
|
20241128,181100,490567440,7910,7910,7910,7910,0
|
|
20241128,181000,490567440,7910,7910,7910,7910,0
|
|
20241128,180900,490567440,7910,7910,7910,7910,0
|
|
20241128,180800,490567440,7910,7910,7910,7910,0
|
|
20241128,180700,490567440,7910,7910,7910,7910,0
|
|
20241128,180600,490567440,7910,7910,7910,7910,0
|
|
20241128,180500,490567440,7910,7910,7910,7910,0
|
|
20241128,180400,490567440,7910,7910,7910,7910,0
|
|
20241128,180300,490567440,7910,7910,7910,7910,0
|
|
20241128,180200,490567440,7910,7910,7910,7910,0
|
|
20241128,180100,490567440,7910,7910,7910,7910,0
|
|
20241128,180000,490567440,7910,7910,7910,7910,0
|
|
20241128,175900,490567440,7910,7910,7910,7910,0
|
|
20241128,175800,490567440,7910,7910,7910,7910,0
|
|
20241128,175700,490567440,7910,7910,7910,7910,0
|
|
20241128,175600,490567440,7910,7910,7910,7910,0
|
|
20241128,175500,490567440,7910,7910,7910,7910,0
|
|
20241128,175400,490567440,7910,7910,7910,7910,0
|
|
20241128,175300,490567440,7910,7910,7910,7910,0
|
|
20241128,175200,490567440,7910,7910,7910,7910,0
|
|
20241128,175100,490567440,7910,7910,7910,7910,0
|
|
20241128,175000,490567440,7910,7910,7910,7910,0
|
|
20241128,174900,490567440,7910,7910,7910,7910,0
|
|
20241128,174800,490567440,7910,7910,7910,7910,0
|
|
20241128,174700,490567440,7910,7910,7910,7910,0
|
|
20241128,174600,490567440,7910,7910,7910,7910,3027
|
|
20241128,174500,490567440,7910,7910,7910,7910,0
|
|
20241128,174400,490567440,7910,7910,7910,7910,0
|
|
20241128,174300,490567440,7910,7910,7910,7910,0
|
|
20241128,174200,490567440,7910,7910,7910,7910,0
|
|
20241128,174100,490567440,7910,7910,7910,7910,0
|
|
20241128,174000,490567440,7910,7910,7910,7910,0
|
|
20241128,173900,490567440,7910,7910,7910,7910,0
|
|
20241128,173800,490567440,7910,7910,7910,7910,0
|
|
20241128,173700,490567440,7910,7910,7910,7910,0
|
|
20241128,173600,490567440,7910,7910,7910,7910,0
|
|
20241128,173500,490567440,7910,7910,7910,7910,0
|
|
20241128,173400,490567440,7910,7910,7910,7910,0
|
|
20241128,173300,490567440,7910,7910,7910,7910,0
|
|
20241128,173200,490567440,7910,7910,7910,7910,0
|
|
20241128,173100,490567440,7910,7910,7910,7910,0
|
|
20241128,173000,490567440,7910,7910,7910,7910,0
|
|
20241128,172900,490567440,7910,7910,7910,7910,0
|
|
20241128,172800,490567440,7910,7910,7910,7910,0
|
|
20241128,172700,490567440,7910,7910,7910,7910,0
|
|
20241128,172600,490567440,7910,7910,7910,7910,0
|
|
20241128,172500,490567440,7910,7910,7910,7910,0
|
|
20241128,172400,490567440,7910,7910,7910,7910,0
|
|
20241128,172300,490567440,7910,7910,7910,7910,0
|
|
20241128,172200,490567440,7910,7910,7910,7910,0
|
|
20241128,172100,490567440,7910,7910,7910,7910,0
|
|
20241128,172000,490567440,7910,7910,7910,7910,0
|
|
20241128,171900,490567440,7910,7910,7910,7910,0
|
|
20241128,171800,490567440,7910,7910,7910,7910,0
|
|
20241128,171700,490567440,7910,7910,7910,7910,0
|
|
20241128,171600,490567440,7910,7910,7910,7910,3027
|
|
20241128,171500,490567440,7910,7910,7910,7910,0
|
|
20241128,171400,490567440,7910,7910,7910,7910,0
|
|
20241128,171300,490567440,7910,7910,7910,7910,0
|
|
20241128,171200,490567440,7910,7910,7910,7910,0
|
|
20241128,171100,490567440,7910,7910,7910,7910,0
|
|
20241128,171000,490567440,7910,7910,7910,7910,0
|
|
20241128,170900,490567440,7910,7910,7910,7910,0
|
|
20241128,170800,490567440,7910,7910,7910,7910,0
|
|
20241128,170700,490567440,7910,7910,7910,7910,0
|
|
20241128,170600,490567440,7910,7910,7910,7910,0
|
|
20241128,170500,490567440,7910,7910,7910,7910,0
|
|
20241128,170400,490567440,7910,7910,7910,7910,0
|
|
20241128,170300,490567440,7910,7910,7910,7910,0
|
|
20241128,170200,490567440,7910,7910,7910,7910,0
|
|
20241128,170100,490567440,7910,7910,7910,7910,0
|
|
20241128,170000,490567440,7910,7910,7910,7910,0
|
|
20241128,165900,490567440,7910,7910,7910,7910,0
|
|
20241128,165800,490567440,7910,7910,7910,7910,0
|
|
20241128,165700,490567440,7910,7910,7910,7910,0
|
|
20241128,165600,490567440,7910,7910,7910,7910,0
|
|
20241128,165500,490567440,7910,7910,7910,7910,0
|
|
20241128,165400,490567440,7910,7910,7910,7910,0
|
|
20241128,165300,490567440,7910,7910,7910,7910,0
|
|
20241128,165200,490567440,7910,7910,7910,7910,0
|
|
20241128,165100,490567440,7910,7910,7910,7910,0
|
|
20241128,165000,490567440,7910,7910,7910,7910,0
|
|
20241128,164900,490567440,7910,7910,7910,7910,0
|
|
20241128,164800,490567440,7910,7910,7910,7910,0
|
|
20241128,164700,490567440,7910,7910,7910,7910,0
|
|
20241128,164600,490567440,7910,7910,7910,7910,3027
|
|
20241128,164500,490567440,7910,7910,7910,7910,0
|
|
20241128,164400,490567440,7910,7910,7910,7910,0
|
|
20241128,164300,490567440,7910,7910,7910,7910,0
|
|
20241128,164200,490567440,7910,7910,7910,7910,0
|
|
20241128,164100,490567440,7910,7910,7910,7910,0
|
|
20241128,164000,490567440,7910,7910,7910,7910,0
|
|
20241128,163900,490567440,7910,7910,7910,7910,0
|
|
20241128,163800,490567440,7910,7910,7910,7910,0
|
|
20241128,163700,490567440,7910,7910,7910,7910,0
|
|
20241128,163600,490567440,7910,7910,7910,7910,0
|
|
20241128,163500,490567440,7910,7910,7910,7910,0
|
|
20241128,163400,490567440,7910,7910,7910,7910,0
|
|
20241128,163300,490567440,7910,7910,7910,7910,0
|
|
20241128,163200,490567440,7910,7910,7910,7910,0
|
|
20241128,163100,490567440,7910,7910,7910,7910,0
|
|
20241128,163000,490567440,7910,7910,7910,7910,0
|
|
20241128,162900,490567440,7910,7910,7910,7910,0
|
|
20241128,162800,490567440,7910,7910,7910,7910,0
|
|
20241128,162700,490567440,7910,7910,7910,7910,0
|
|
20241128,162600,490567440,7910,7910,7910,7910,0
|
|
20241128,162500,490567440,7910,7910,7910,7910,0
|
|
20241128,162400,490567440,7910,7910,7910,7910,0
|
|
20241128,162300,490567440,7910,7910,7910,7910,0
|
|
20241128,162200,490567440,7910,7910,7910,7910,0
|
|
20241128,162100,490567440,7910,7910,7910,7910,0
|
|
20241128,162000,490567440,7910,7910,7910,7910,0
|
|
20241128,161900,490567440,7910,7910,7910,7910,0
|
|
20241128,161800,490567440,7910,7910,7910,7910,0
|
|
20241128,161700,490567440,7910,7910,7910,7910,0
|
|
20241128,161600,490567440,7910,7910,7910,7910,3027
|
|
20241128,161500,490567440,7910,7910,7910,7910,0
|
|
20241128,161400,490567440,7910,7910,7910,7910,0
|
|
20241128,161300,490567440,7910,7910,7910,7910,0
|
|
20241128,161200,490567440,7910,7910,7910,7910,0
|
|
20241128,161100,490567440,7910,7910,7910,7910,0
|
|
20241128,161000,490567440,7910,7910,7910,7910,0
|
|
20241128,160900,490567440,7910,7910,7910,7910,0
|
|
20241128,160800,490567440,7910,7910,7910,7910,0
|
|
20241128,160700,490567440,7910,7910,7910,7910,0
|
|
20241128,160600,490567440,7910,7910,7910,7910,0
|
|
20241128,160500,490567440,7910,7910,7910,7910,0
|
|
20241128,160400,490567440,7910,7910,7910,7910,0
|
|
20241128,160300,490567440,7910,7910,7910,7910,0
|
|
20241128,160200,490567440,7910,7910,7910,7910,0
|
|
20241128,160100,490567440,7910,7910,7910,7910,0
|
|
20241128,160000,490567440,7910,7910,7910,7910,0
|
|
20241128,155900,490567440,7910,7910,7910,7910,0
|
|
20241128,155800,490567440,7910,7910,7910,7910,0
|
|
20241128,155700,490567440,7910,7910,7910,7910,0
|
|
20241128,155600,490567440,7910,7910,7910,7910,0
|
|
20241128,155500,490567440,7910,7910,7910,7910,0
|
|
20241128,155400,490567440,7910,7910,7910,7910,0
|
|
20241128,155300,490567440,7910,7910,7910,7910,0
|
|
20241128,155200,490567440,7910,7910,7910,7910,0
|
|
20241128,155100,490567440,7910,7910,7910,7910,0
|
|
20241128,155000,490567440,7910,7910,7910,7910,0
|
|
20241128,154900,490567440,7910,7910,7910,7910,0
|
|
20241128,154800,490567440,7910,7910,7910,7910,0
|
|
20241128,154700,490567440,7910,7910,7910,7910,0
|
|
20241128,154600,490567440,7910,7910,7910,7910,3027
|
|
20241128,154500,490567440,7910,7910,7910,7910,0
|
|
20241128,154400,490567440,7910,7910,7910,7910,0
|
|
20241128,154300,490567440,7910,7910,7910,7910,0
|
|
20241128,154200,490567440,7910,7910,7910,7910,0
|
|
20241128,154100,490567440,7910,7910,7910,7910,0
|
|
20241128,154000,490567440,7910,7910,7910,7910,0
|
|
20241128,153900,490567440,7910,7910,7910,7910,0
|
|
20241128,153800,490567440,7910,7910,7910,7910,0
|
|
20241128,153700,490567440,7910,7910,7910,7910,0
|
|
20241128,153600,490567440,7910,7910,7910,7910,0
|
|
20241128,153500,490567440,7910,7910,7910,7910,0
|
|
20241128,153400,490567440,7910,7910,7910,7910,0
|
|
20241128,153300,490567440,7910,7910,7910,7910,0
|
|
20241128,153200,490567440,7910,7910,7910,7910,0
|
|
20241128,153100,490567440,7910,7910,7910,7910,0
|
|
20241128,153000,490567440,7910,7910,7910,7910,3027
|
|
20241128,152900,466623870,7940,7940,7940,7940,0
|
|
20241128,152800,466623870,7940,7940,7940,7940,0
|
|
20241128,152700,466623870,7940,7940,7940,7940,0
|
|
20241128,152600,466623870,7940,7940,7940,7940,0
|
|
20241128,152500,466623870,7940,7940,7940,7940,0
|
|
20241128,152400,466623870,7940,7940,7940,7940,0
|
|
20241128,152300,466623870,7940,7940,7940,7940,0
|
|
20241128,152200,466623870,7940,7940,7940,7940,0
|
|
20241128,152100,466623870,7940,7940,7940,7940,0
|
|
20241128,152000,466623870,7940,7940,7940,7940,0
|
|
20241128,151900,466623870,7940,7920,7940,7920,34
|
|
20241128,151800,466354400,7920,7930,7930,7920,1014
|
|
20241128,151700,458323390,7930,7930,7930,7930,3
|
|
20241128,151600,458299600,7920,7930,7930,7920,814
|
|
20241128,151500,451844720,7930,7930,7930,7930,2
|
|
20241128,151400,451828860,7920,7930,7930,7920,54
|
|
20241128,151300,451401140,7930,7930,7930,7930,23
|
|
20241128,151200,451218750,7930,7930,7930,7930,0
|
|
20241128,151100,451218750,7930,7930,7930,7930,400
|
|
20241128,151000,448046750,7930,7930,7930,7930,200
|
|
20241128,150900,446460750,7930,7930,7930,7930,12
|
|
20241128,150800,446365590,7930,7920,7930,7920,52
|
|
20241128,150700,445953740,7930,7930,7930,7930,17
|
|
20241128,150600,445818930,7930,7940,7940,7930,19
|
|
20241128,150500,445668250,7930,7930,7930,7930,742
|
|
20241128,150400,439784190,7940,7930,7940,7930,243
|
|
20241128,150300,437856770,7950,7950,7950,7950,0
|
|
20241128,150200,437856770,7950,7950,7950,7950,4
|
|
20241128,150100,437824970,7950,7950,7950,7950,5
|
|
20241128,150000,437785220,7940,7930,7940,7930,304
|
|
20241128,145900,435371500,7930,7930,7930,7930,14
|
|
20241128,145800,435260480,7940,7940,7940,7940,1
|
|
20241128,145700,435252540,7940,7930,7940,7930,53
|
|
20241128,145600,434831940,7920,7920,7920,7920,0
|
|
20241128,145500,434831940,7920,7920,7920,7920,1
|
|
20241128,145400,434824020,7940,7940,7940,7940,1
|
|
20241128,145300,434816080,7930,7940,7940,7930,246
|
|
20241128,145200,432863300,7940,7940,7940,7940,0
|
|
20241128,145100,432863300,7940,7940,7940,7940,0
|
|
20241128,145000,432863300,7940,7940,7940,7940,0
|
|
20241128,144900,432863300,7940,7940,7940,7940,1
|
|
20241128,144800,432855360,7930,7930,7930,7930,0
|
|
20241128,144700,432855360,7930,7930,7930,7930,300
|
|
20241128,144600,430476360,7930,7930,7930,7930,0
|
|
20241128,144500,430476360,7930,7930,7930,7930,0
|
|
20241128,144400,430476360,7930,7930,7930,7930,2
|
|
20241128,144300,430460500,7930,7920,7930,7920,74
|
|
20241128,144200,429874380,7920,7920,7920,7920,206
|
|
20241128,144100,428242860,7920,7920,7920,7920,100
|
|
20241128,144000,427450860,7930,7930,7930,7930,68
|
|
20241128,143900,426911620,7940,7940,7940,7940,0
|
|
20241128,143800,426911620,7940,7940,7940,7940,0
|
|
20241128,143700,426911620,7940,7940,7940,7940,0
|
|
20241128,143600,426911620,7940,7940,7940,7940,0
|
|
20241128,143500,426911620,7940,7940,7940,7940,0
|
|
20241128,143400,426911620,7940,7930,7940,7930,252
|
|
20241128,143300,424913250,7930,7930,7930,7930,7
|
|
20241128,143200,424857740,7930,7930,7930,7930,5
|
|
20241128,143100,424818090,7930,7930,7930,7930,2
|
|
20241128,143000,424802230,7920,7920,7920,7920,106
|
|
20241128,142900,423962710,7920,7930,7930,7920,2456
|
|
20241128,142800,404510180,7930,7930,7930,7930,0
|
|
20241128,142700,404510180,7930,7930,7930,7930,0
|
|
20241128,142600,404510180,7930,7930,7930,7930,207
|
|
20241128,142500,402868670,7930,7930,7930,7930,0
|
|
20241128,142400,402868670,7930,7930,7930,7930,0
|
|
20241128,142300,402868670,7930,7930,7930,7930,0
|
|
20241128,142200,402868670,7930,7930,7930,7930,116
|
|
20241128,142100,401948790,7930,7930,7930,7930,90
|
|
20241128,142000,401235090,7950,7950,7950,7950,0
|
|
20241128,141900,401235090,7950,7930,7950,7930,784
|
|
20241128,141800,395017950,7930,7930,7930,7930,503
|
|
20241128,141700,391029160,7940,7940,7940,7940,0
|
|
20241128,141600,391029160,7940,7940,7940,7940,201
|
|
20241128,141500,389433220,7940,7940,7940,7940,0
|
|
20241128,141400,389433220,7940,7940,7940,7940,0
|
|
20241128,141300,389433220,7940,7940,7940,7940,15
|
|
20241128,141200,389314120,7940,7940,7940,7940,257
|
|
20241128,141100,387273540,7940,7940,7940,7940,0
|
|
20241128,141000,387273540,7940,7940,7940,7940,198
|
|
20241128,140900,385701420,7940,7940,7940,7940,0
|
|
20241128,140800,385701420,7940,7940,7940,7940,2
|
|
20241128,140700,385685540,7960,7960,7960,7960,0
|
|
20241128,140600,385685540,7960,7930,7960,7930,52
|
|
20241128,140500,385272650,7940,7940,7940,7940,18
|
|
20241128,140400,385129730,7940,7940,7940,7940,0
|
|
20241128,140300,385129730,7940,7940,7940,7940,132
|
|
20241128,140200,384081650,7940,7940,7940,7930,212
|
|
20241128,140100,382400330,7960,7960,7960,7960,0
|
|
20241128,140000,382400330,7960,7960,7960,7960,3
|
|
20241128,135900,382376450,7950,7950,7950,7950,814
|
|
20241128,135800,375905150,7950,7950,7950,7950,73
|
|
20241128,135700,375324800,7950,7950,7950,7950,60
|
|
20241128,135600,374847800,7950,7950,7950,7950,122
|
|
20241128,135500,373877900,7950,7950,7950,7950,0
|
|
20241128,135400,373877900,7950,7950,7950,7950,2
|
|
20241128,135300,373862000,7950,7950,7950,7950,0
|
|
20241128,135200,373862000,7950,7950,7950,7950,5
|
|
20241128,135100,373822250,7950,7930,7950,7930,19
|
|
20241128,135000,373671560,7950,7950,7950,7950,3
|
|
20241128,134900,373647710,7950,7950,7950,7950,0
|
|
20241128,134800,373647710,7950,7950,7950,7950,2
|
|
20241128,134700,373631810,7950,7940,7950,7930,1003
|
|
20241128,134600,365676540,7940,7940,7940,7940,0
|
|
20241128,134500,365676540,7940,7950,7950,7940,9
|
|
20241128,134400,365605060,7950,7950,7950,7950,0
|
|
20241128,134300,365605060,7950,7950,7950,7950,42
|
|
20241128,134200,365271160,7950,7950,7950,7950,0
|
|
20241128,134100,365271160,7950,7950,7950,7950,3
|
|
20241128,134000,365247310,7950,7950,7950,7950,0
|
|
20241128,133900,365247310,7950,7930,7950,7930,16
|
|
20241128,133800,365120390,7950,7950,7950,7950,7
|
|
20241128,133700,365064740,7950,7950,7950,7950,2
|
|
20241128,133600,365048840,7950,7950,7950,7950,3
|
|
20241128,133500,365024990,7950,7950,7950,7950,0
|
|
20241128,133400,365024990,7950,7950,7950,7950,247
|
|
20241128,133300,363061340,7950,7950,7950,7950,0
|
|
20241128,133200,363061340,7950,7950,7950,7950,2
|
|
20241128,133100,363045440,7950,7950,7950,7950,10
|
|
20241128,133000,362965940,7950,7950,7950,7950,35
|
|
20241128,132900,362687690,7950,7950,7950,7950,501
|
|
20241128,132800,358704740,7950,7930,7950,7930,20
|
|
20241128,132700,358546100,7930,7930,7930,7930,0
|
|
20241128,132600,358546100,7930,7930,7950,7930,23
|
|
20241128,132500,358363670,7950,7950,7950,7950,3
|
|
20241128,132400,358339820,7950,7950,7950,7950,50
|
|
20241128,132300,357942320,7950,7950,7950,7950,2
|
|
20241128,132200,357926420,7940,7940,7940,7940,101
|
|
20241128,132100,357124480,7940,7940,7940,7940,2
|
|
20241128,132000,357108600,7920,7920,7920,7920,1000
|
|
20241128,131900,349188600,7950,7950,7950,7950,4
|
|
20241128,131800,349156800,7920,7930,7930,7920,2144
|
|
20241128,131700,332164880,7920,7930,7930,7920,1521
|
|
20241128,131600,320113350,7930,7930,7930,7920,819
|
|
20241128,131500,313626710,7930,7920,7930,7920,102
|
|
20241128,131400,312818850,7930,7930,7930,7930,3
|
|
20241128,131300,312795060,7920,7920,7920,7920,70
|
|
20241128,131200,312240660,7930,7930,7930,7930,2
|
|
20241128,131100,312224800,7930,7930,7930,7930,0
|
|
20241128,131000,312224800,7930,7930,7930,7930,12
|
|
20241128,130900,312129640,7930,7930,7930,7930,0
|
|
20241128,130800,312129640,7930,7930,7930,7920,210
|
|
20241128,130700,310466360,7930,7930,7930,7930,48
|
|
20241128,130600,310085720,7950,7950,7950,7950,3
|
|
20241128,130500,310061870,7950,7940,7950,7940,19
|
|
20241128,130400,309910990,7950,7950,7950,7950,2
|
|
20241128,130300,309895090,7950,7950,7950,7950,0
|
|
20241128,130200,309895090,7950,7950,7950,7950,3
|
|
20241128,130100,309871240,7950,7950,7950,7950,3
|
|
20241128,130000,309847390,7950,7950,7950,7950,5
|
|
20241128,125900,309807640,7950,7950,7950,7950,2
|
|
20241128,125800,309791740,7940,7940,7940,7940,290
|
|
20241128,125700,307489140,7950,7950,7950,7950,3
|
|
20241128,125600,307465290,7940,7940,7940,7940,0
|
|
20241128,125500,307465290,7940,7940,7940,7940,2
|
|
20241128,125400,307449410,7940,7940,7940,7940,0
|
|
20241128,125300,307449410,7940,7940,7940,7940,3
|
|
20241128,125200,307425590,7940,7940,7940,7940,0
|
|
20241128,125100,307425590,7940,7920,7940,7920,21
|
|
20241128,125000,307259210,7950,7950,7950,7950,2
|
|
20241128,124900,307243310,7950,7950,7950,7950,0
|
|
20241128,124800,307243310,7950,7950,7950,7950,2
|
|
20241128,124700,307227410,7950,7950,7950,7950,0
|
|
20241128,124600,307227410,7950,7920,7950,7910,381
|
|
20241128,124500,304213080,7920,7930,7930,7920,729
|
|
20241128,124400,298439310,7950,7950,7950,7950,2
|
|
20241128,124300,298423410,7950,7950,7950,7950,2
|
|
20241128,124200,298407510,7950,7950,7950,7950,3
|
|
20241128,124100,298383660,7940,7940,7940,7940,42
|
|
20241128,124000,298050180,7940,7950,7950,7940,7
|
|
20241128,123900,297994560,7950,7950,7950,7950,2
|
|
20241128,123800,297978660,7950,7950,7950,7950,0
|
|
20241128,123700,297978660,7950,7950,7950,7950,43
|
|
20241128,123600,297636810,7950,7950,7950,7950,0
|
|
20241128,123500,297636810,7950,7950,7950,7950,3
|
|
20241128,123400,297612960,7950,7950,7950,7950,0
|
|
20241128,123300,297612960,7950,7950,7950,7950,2
|
|
20241128,123200,297597060,7950,7950,7950,7950,0
|
|
20241128,123100,297597060,7950,7950,7950,7950,3
|
|
20241128,123000,297573210,7940,7940,7940,7940,31
|
|
20241128,122900,297327070,7940,7940,7940,7910,2175
|
|
20241128,122800,280110990,7940,7940,7940,7940,10
|
|
20241128,122700,280031590,7950,7950,7950,7950,0
|
|
20241128,122600,280031590,7950,7950,7950,7950,2
|
|
20241128,122500,280015690,7950,7950,7950,7950,0
|
|
20241128,122400,280015690,7950,7950,7950,7950,3
|
|
20241128,122300,279991840,7930,7930,7930,7930,140
|
|
20241128,122200,278881640,7930,7930,7950,7930,99
|
|
20241128,122100,278096530,7930,7940,7940,7930,21
|
|
20241128,122000,277929960,7940,7940,7940,7940,2
|
|
20241128,121900,277914080,7940,7940,7940,7940,0
|
|
20241128,121800,277914080,7940,7930,7940,7930,206
|
|
20241128,121700,276280470,7940,7940,7940,7940,2
|
|
20241128,121600,276264590,7930,7930,7930,7930,0
|
|
20241128,121500,276264590,7930,7940,7940,7930,14
|
|
20241128,121400,276153550,7940,7940,7940,7940,1
|
|
20241128,121300,276145610,7940,7940,7940,7940,124
|
|
20241128,121200,275161050,7930,7940,7940,7930,3
|
|
20241128,121100,275137250,7940,7940,7940,7940,2
|
|
20241128,121000,275121370,7940,7940,7940,7940,13
|
|
20241128,120900,275018150,7940,7950,7950,7940,4
|
|
20241128,120800,274986370,7950,7950,7950,7950,13
|
|
20241128,120700,274883020,7950,7950,7950,7950,3
|
|
20241128,120600,274859170,7950,7950,7950,7950,0
|
|
20241128,120500,274859170,7950,7950,7950,7950,2
|
|
20241128,120400,274843270,7950,7950,7950,7950,2
|
|
20241128,120300,274827370,7950,7950,7950,7950,0
|
|
20241128,120200,274827370,7950,7950,7950,7950,3
|
|
20241128,120100,274803520,7950,7950,7950,7950,1
|
|
20241128,120000,274795570,7950,7950,7950,7950,2
|
|
20241128,115900,274779670,7950,7950,7950,7950,0
|
|
20241128,115800,274779670,7950,7950,7950,7950,2
|
|
20241128,115700,274763770,7950,7950,7950,7950,0
|
|
20241128,115600,274763770,7950,7950,7950,7950,3
|
|
20241128,115500,274739920,7940,7940,7940,7940,0
|
|
20241128,115400,274739920,7940,7940,7940,7940,1702
|
|
20241128,115300,261226040,7940,7940,7940,7940,2
|
|
20241128,115200,261210160,7940,7940,7940,7940,0
|
|
20241128,115100,261210160,7940,7940,7940,7940,8
|
|
20241128,115000,261146640,7930,7930,7930,7930,150
|
|
20241128,114900,259957140,7940,7940,7940,7940,2
|
|
20241128,114800,259941260,7940,7940,7940,7940,7
|
|
20241128,114700,259885680,7940,7940,7940,7940,2
|
|
20241128,114600,259869800,7940,7940,7940,7940,0
|
|
20241128,114500,259869800,7940,7940,7940,7940,3
|
|
20241128,114400,259845980,7940,7940,7940,7940,0
|
|
20241128,114300,259845980,7940,7940,7940,7940,102
|
|
20241128,114200,259036100,7940,7940,7940,7940,2
|
|
20241128,114100,259020220,7940,7940,7940,7940,5
|
|
20241128,114000,258980520,7940,7940,7940,7940,3
|
|
20241128,113900,258956700,7940,7940,7940,7940,50
|
|
20241128,113800,258559700,7940,7940,7940,7940,122
|
|
20241128,113700,257591020,7940,7940,7940,7940,5
|
|
20241128,113600,257551320,7940,7940,7940,7940,3
|
|
20241128,113500,257527500,7940,7940,7940,7940,0
|
|
20241128,113400,257527500,7940,7940,7940,7940,4
|
|
20241128,113300,257495740,7940,7940,7940,7940,12
|
|
20241128,113200,257400460,7940,7940,7940,7940,2
|
|
20241128,113100,257384580,7930,7930,7930,7930,2
|
|
20241128,113000,257368720,7920,7920,7920,7920,110
|
|
20241128,112900,256497520,7940,7930,7940,7930,5
|
|
20241128,112800,256457840,7930,7930,7930,7930,0
|
|
20241128,112700,256457840,7930,7940,7940,7930,21
|
|
20241128,112600,256291290,7930,7930,7930,7930,3
|
|
20241128,112500,256267500,7930,7920,7930,7920,17
|
|
20241128,112400,256132790,7930,7930,7930,7930,0
|
|
20241128,112300,256132790,7930,7930,7930,7930,3
|
|
20241128,112200,256109000,7930,7930,7930,7930,0
|
|
20241128,112100,256109000,7930,7930,7930,7930,2
|
|
20241128,112000,256093140,7930,7930,7930,7930,4
|
|
20241128,111900,256061420,7930,7920,7930,7920,655
|
|
20241128,111800,250873800,7940,7940,7940,7940,3
|
|
20241128,111700,250849980,7920,7920,7920,7920,1
|
|
20241128,111600,250842060,7920,7940,7940,7920,150
|
|
20241128,111500,249653700,7950,7950,7950,7950,0
|
|
20241128,111400,249653700,7950,7950,7950,7950,2
|
|
20241128,111300,249637800,7950,7930,7950,7930,98
|
|
20241128,111200,248860640,7930,7910,7930,7910,697
|
|
20241128,111100,243346750,7910,7910,7910,7910,160
|
|
20241128,111000,242081150,7920,7910,7920,7910,272
|
|
20241128,110900,239929410,7920,7920,7920,7920,96
|
|
20241128,110800,239169090,7940,7930,7940,7930,53
|
|
20241128,110700,238748780,7940,7940,7940,7920,31
|
|
20241128,110600,238503060,7940,7940,7940,7940,0
|
|
20241128,110500,238503060,7940,7950,7950,7940,22
|
|
20241128,110400,238328180,7930,7920,7930,7920,56
|
|
20241128,110300,237884110,7920,7920,7920,7920,131
|
|
20241128,110200,236846590,7920,7920,7920,7920,2
|
|
20241128,110100,236830750,7920,7920,7920,7920,35
|
|
20241128,110000,236553550,7920,7920,7920,7920,0
|
|
20241128,105900,236553550,7920,7920,7920,7910,1062
|
|
20241128,105800,228152810,7920,7910,7920,7910,316
|
|
20241128,105700,225650580,7920,7920,7920,7920,53
|
|
20241128,105600,225230820,7920,7930,7930,7920,1408
|
|
20241128,105500,214079070,7930,7930,7930,7930,6
|
|
20241128,105400,214031490,7930,7950,7950,7930,1765
|
|
20241128,105300,200034360,7950,7950,7950,7950,0
|
|
20241128,105200,200034360,7950,7940,7950,7940,77
|
|
20241128,105100,199422910,7950,7950,7950,7950,0
|
|
20241128,105000,199422910,7950,7950,7960,7950,15
|
|
20241128,104900,199303630,7960,7960,7960,7960,0
|
|
20241128,104800,199303630,7960,7960,7960,7960,3
|
|
20241128,104700,199279750,7960,7960,7960,7960,0
|
|
20241128,104600,199279750,7960,7960,7960,7960,7
|
|
20241128,104500,199224030,7960,7960,7960,7950,28
|
|
20241128,104400,199001170,7940,7940,7940,7940,18
|
|
20241128,104300,198858250,7960,7960,7960,7960,2
|
|
20241128,104200,198842330,7960,7960,7960,7960,2
|
|
20241128,104100,198826410,7960,7960,7960,7960,2
|
|
20241128,104000,198810490,7960,7940,7960,7940,3
|
|
20241128,103900,198786650,7930,7960,7960,7930,1712
|
|
20241128,103800,185191200,7970,7980,7980,7960,332
|
|
20241128,103700,182545290,7980,7980,7980,7980,2
|
|
20241128,103600,182529330,7960,7970,7970,7960,500
|
|
20241128,103500,178549030,7980,7980,7980,7980,11
|
|
20241128,103400,178461250,7990,7990,7990,7990,9
|
|
20241128,103300,178389340,7970,7990,7990,7970,7
|
|
20241128,103200,178333470,7970,7990,7990,7970,608
|
|
20241128,103100,173487670,7970,7990,7990,7970,22
|
|
20241128,103000,173312250,7990,7980,7990,7970,82
|
|
20241128,102900,172658660,7990,7990,7990,7990,0
|
|
20241128,102800,172658660,7990,7990,7990,7990,7
|
|
20241128,102700,172602730,7990,7990,7990,7990,0
|
|
20241128,102600,172602730,7990,7990,7990,7990,7
|
|
20241128,102500,172546800,7990,7990,7990,7990,0
|
|
20241128,102400,172546800,7990,7990,7990,7990,8
|
|
20241128,102300,172482880,7960,7960,7960,7960,11
|
|
20241128,102200,172395320,7990,7980,7990,7980,2486
|
|
20241128,102100,152537500,7980,7980,7980,7980,3
|
|
20241128,102000,152513560,7980,7980,7980,7980,4
|
|
20241128,101900,152481640,7980,7980,7980,7980,22
|
|
20241128,101800,152306080,7980,7970,7980,7970,1090
|
|
20241128,101700,143617700,7970,7970,7970,7970,31
|
|
20241128,101600,143370630,7980,7980,7980,7980,4
|
|
20241128,101500,143338710,7980,7980,7980,7980,4
|
|
20241128,101400,143306790,7980,7970,7980,7970,8
|
|
20241128,101300,143242990,7980,7980,7980,7980,2
|
|
20241128,101200,143227030,7980,7980,7980,7980,5
|
|
20241128,101100,143187130,7980,7980,7980,7980,3
|
|
20241128,101000,143163190,7980,7980,7980,7980,11
|
|
20241128,100900,143075410,7970,7980,7980,7970,27
|
|
20241128,100800,142859990,7980,7980,7980,7980,11
|
|
20241128,100700,142772210,7980,7980,7980,7980,2
|
|
20241128,100600,142756250,7980,7980,7980,7980,7
|
|
20241128,100500,142700390,7970,7970,7970,7970,531
|
|
20241128,100400,138468320,7980,7970,7980,7970,27
|
|
20241128,100300,138253060,7980,7970,7980,7970,128
|
|
20241128,100200,137232890,7970,7970,7970,7970,46
|
|
20241128,100100,136866270,7970,7970,7970,7970,2
|
|
20241128,100000,136850330,7970,7970,7970,7970,35
|
|
20241128,095900,136571380,7960,7960,7960,7960,0
|
|
20241128,095800,136571380,7960,7970,7970,7960,14
|
|
20241128,095700,136459900,7970,7970,7970,7970,110
|
|
20241128,095600,135583200,7970,7970,7970,7970,4
|
|
20241128,095500,135551320,7970,7970,7970,7970,243
|
|
20241128,095400,133614610,7960,7950,7960,7950,138
|
|
20241128,095300,132516520,7960,7960,7960,7960,1
|
|
20241128,095200,132508560,7960,7970,7970,7960,5
|
|
20241128,095100,132468720,7970,7970,7970,7970,0
|
|
20241128,095000,132468720,7970,7970,7970,7970,5
|
|
20241128,094900,132428870,7990,7950,7990,7950,203
|
|
20241128,094800,130814900,7940,7970,7980,7940,1836
|
|
20241128,094700,116224180,7980,7980,7980,7980,3
|
|
20241128,094600,116200240,7980,7980,7980,7980,4
|
|
20241128,094500,116168320,7980,7980,7980,7980,3
|
|
20241128,094400,116144380,7980,7980,7980,7980,5
|
|
20241128,094300,116104480,7960,7960,7960,7960,32
|
|
20241128,094200,115849760,7950,7960,7960,7950,54
|
|
20241128,094100,115419970,7960,7980,7980,7960,648
|
|
20241128,094000,110259930,7990,7980,7990,7980,31
|
|
20241128,093900,110012350,7970,7970,7970,7970,19
|
|
20241128,093800,109860920,7970,7980,7980,7970,70
|
|
20241128,093700,109302970,7980,7980,7980,7980,600
|
|
20241128,093600,104514970,7980,7980,7980,7980,4
|
|
20241128,093500,104483050,7960,7980,7980,7960,70
|
|
20241128,093400,103925180,7990,7990,7990,7990,9
|
|
20241128,093300,103853270,7990,7990,7990,7990,0
|
|
20241128,093200,103853270,7990,7990,8020,7980,341
|
|
20241128,093100,101131270,7990,8020,8020,7990,6
|
|
20241128,093000,101083300,8000,8000,8000,8000,674
|
|
20241128,092900,95691300,8030,8000,8030,8000,385
|
|
20241128,092800,92610140,8020,8020,8020,8020,1
|
|
20241128,092700,92602120,8020,8000,8020,8000,2073
|
|
20241128,092600,76008120,8010,8010,8020,8000,617
|
|
20241128,092500,71060440,8000,8000,8000,8000,50
|
|
20241128,092400,70660440,7990,8000,8000,7990,6
|
|
20241128,092300,70612470,7980,8000,8000,7980,411
|
|
20241128,092200,67329750,8020,8010,8030,8010,1215
|
|
20241128,092100,57586990,8000,8000,8000,8000,70
|
|
20241128,092000,57026990,8000,8000,8000,8000,0
|
|
20241128,091900,57026990,8000,8010,8010,8000,18
|
|
20241128,091800,56882840,8000,8000,8000,8000,225
|
|
20241128,091700,55082840,7990,7980,7990,7980,27
|
|
20241128,091600,54867150,7990,7990,7990,7990,4
|
|
20241128,091500,54835190,7990,7990,7990,7990,26
|
|
20241128,091400,54627450,7990,7980,7990,7980,6
|
|
20241128,091300,54579550,7980,7980,7980,7980,116
|
|
20241128,091200,53653870,7970,7970,7970,7970,1286
|
|
20241128,091100,43404450,7960,7960,7970,7960,170
|
|
20241128,091000,42050250,7960,7960,7960,7960,95
|
|
20241128,090900,41294050,7950,7950,7950,7950,56
|
|
20241128,090800,40848850,7950,7950,7950,7950,58
|
|
20241128,090700,40387750,7950,7940,7950,7940,5
|
|
20241128,090600,40348020,7950,7950,7950,7940,311
|
|
20241128,090500,37875690,7980,7980,7980,7980,1
|
|
20241128,090400,37867710,7980,7980,7980,7980,10
|
|
20241128,090300,37787910,7980,7960,7980,7960,1984
|
|
20241128,090200,21994370,7960,7930,7960,7910,771
|
|
20241128,090100,15883310,7910,7970,7980,7910,1505
|
|
20241128,090000,3959100,7950,7950,7950,7950,448
|