579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,183600,728330130,7070,7070,7070,7070,2584
|
|
20241126,183500,728330130,7070,7070,7070,7070,0
|
|
20241126,183400,728330130,7070,7070,7070,7070,0
|
|
20241126,183300,728330130,7070,7070,7070,7070,0
|
|
20241126,183200,728330130,7070,7070,7070,7070,0
|
|
20241126,183100,728330130,7070,7070,7070,7070,0
|
|
20241126,183000,728330130,7070,7070,7070,7070,0
|
|
20241126,182900,728330130,7070,7070,7070,7070,0
|
|
20241126,182800,728330130,7070,7070,7070,7070,0
|
|
20241126,182700,728330130,7070,7070,7070,7070,0
|
|
20241126,182600,728330130,7070,7070,7070,7070,0
|
|
20241126,182500,728330130,7070,7070,7070,7070,0
|
|
20241126,182400,728330130,7070,7070,7070,7070,0
|
|
20241126,182300,728330130,7070,7070,7070,7070,0
|
|
20241126,182200,728330130,7070,7070,7070,7070,0
|
|
20241126,182100,728330130,7070,7070,7070,7070,0
|
|
20241126,182000,728330130,7070,7070,7070,7070,0
|
|
20241126,181900,728330130,7070,7070,7070,7070,0
|
|
20241126,181800,728330130,7070,7070,7070,7070,0
|
|
20241126,181700,728330130,7070,7070,7070,7070,0
|
|
20241126,181600,728330130,7070,7070,7070,7070,0
|
|
20241126,181500,728330130,7070,7070,7070,7070,0
|
|
20241126,181400,728330130,7070,7070,7070,7070,0
|
|
20241126,181300,728330130,7070,7070,7070,7070,0
|
|
20241126,181200,728330130,7070,7070,7070,7070,0
|
|
20241126,181100,728330130,7070,7070,7070,7070,0
|
|
20241126,181000,728330130,7070,7070,7070,7070,0
|
|
20241126,180900,728330130,7070,7070,7070,7070,0
|
|
20241126,180800,728330130,7070,7070,7070,7070,0
|
|
20241126,180700,728330130,7070,7070,7070,7070,0
|
|
20241126,180600,728330130,7070,7070,7070,7070,2584
|
|
20241126,180500,728330130,7070,7070,7070,7070,0
|
|
20241126,180400,728330130,7070,7070,7070,7070,0
|
|
20241126,180300,728330130,7070,7070,7070,7070,0
|
|
20241126,180200,728330130,7070,7070,7070,7070,0
|
|
20241126,180100,728330130,7070,7070,7070,7070,0
|
|
20241126,180000,728330130,7070,7070,7070,7070,0
|
|
20241126,175900,728330130,7070,7070,7070,7070,0
|
|
20241126,175800,728330130,7070,7070,7070,7070,0
|
|
20241126,175700,728330130,7070,7070,7070,7070,0
|
|
20241126,175600,728330130,7070,7070,7070,7070,0
|
|
20241126,175500,728330130,7070,7070,7070,7070,0
|
|
20241126,175400,728330130,7070,7070,7070,7070,0
|
|
20241126,175300,728330130,7070,7070,7070,7070,0
|
|
20241126,175200,728330130,7070,7070,7070,7070,0
|
|
20241126,175100,728330130,7070,7070,7070,7070,0
|
|
20241126,175000,728330130,7070,7070,7070,7070,0
|
|
20241126,174900,728330130,7070,7070,7070,7070,0
|
|
20241126,174800,728330130,7070,7070,7070,7070,0
|
|
20241126,174700,728330130,7070,7070,7070,7070,0
|
|
20241126,174600,728330130,7070,7070,7070,7070,0
|
|
20241126,174500,728330130,7070,7070,7070,7070,0
|
|
20241126,174400,728330130,7070,7070,7070,7070,0
|
|
20241126,174300,728330130,7070,7070,7070,7070,0
|
|
20241126,174200,728330130,7070,7070,7070,7070,0
|
|
20241126,174100,728330130,7070,7070,7070,7070,0
|
|
20241126,174000,728330130,7070,7070,7070,7070,0
|
|
20241126,173900,728330130,7070,7070,7070,7070,0
|
|
20241126,173800,728330130,7070,7070,7070,7070,0
|
|
20241126,173700,728330130,7070,7070,7070,7070,0
|
|
20241126,173600,728330130,7070,7070,7070,7070,2584
|
|
20241126,173500,728330130,7070,7070,7070,7070,0
|
|
20241126,173400,728330130,7070,7070,7070,7070,0
|
|
20241126,173300,728330130,7070,7070,7070,7070,0
|
|
20241126,173200,728330130,7070,7070,7070,7070,0
|
|
20241126,173100,728330130,7070,7070,7070,7070,0
|
|
20241126,173000,728330130,7070,7070,7070,7070,0
|
|
20241126,172900,728330130,7070,7070,7070,7070,0
|
|
20241126,172800,728330130,7070,7070,7070,7070,0
|
|
20241126,172700,728330130,7070,7070,7070,7070,0
|
|
20241126,172600,728330130,7070,7070,7070,7070,0
|
|
20241126,172500,728330130,7070,7070,7070,7070,0
|
|
20241126,172400,728330130,7070,7070,7070,7070,0
|
|
20241126,172300,728330130,7070,7070,7070,7070,0
|
|
20241126,172200,728330130,7070,7070,7070,7070,0
|
|
20241126,172100,728330130,7070,7070,7070,7070,0
|
|
20241126,172000,728330130,7070,7070,7070,7070,0
|
|
20241126,171900,728330130,7070,7070,7070,7070,0
|
|
20241126,171800,728330130,7070,7070,7070,7070,0
|
|
20241126,171700,728330130,7070,7070,7070,7070,0
|
|
20241126,171600,728330130,7070,7070,7070,7070,0
|
|
20241126,171500,728330130,7070,7070,7070,7070,0
|
|
20241126,171400,728330130,7070,7070,7070,7070,0
|
|
20241126,171300,728330130,7070,7070,7070,7070,0
|
|
20241126,171200,728330130,7070,7070,7070,7070,0
|
|
20241126,171100,728330130,7070,7070,7070,7070,0
|
|
20241126,171000,728330130,7070,7070,7070,7070,0
|
|
20241126,170900,728330130,7070,7070,7070,7070,0
|
|
20241126,170800,728330130,7070,7070,7070,7070,0
|
|
20241126,170700,728330130,7070,7070,7070,7070,0
|
|
20241126,170600,728330130,7070,7070,7070,7070,2584
|
|
20241126,170500,728330130,7070,7070,7070,7070,0
|
|
20241126,170400,728330130,7070,7070,7070,7070,0
|
|
20241126,170300,728330130,7070,7070,7070,7070,0
|
|
20241126,170200,728330130,7070,7070,7070,7070,0
|
|
20241126,170100,728330130,7070,7070,7070,7070,0
|
|
20241126,170000,728330130,7070,7070,7070,7070,0
|
|
20241126,165900,728330130,7070,7070,7070,7070,0
|
|
20241126,165800,728330130,7070,7070,7070,7070,0
|
|
20241126,165700,728330130,7070,7070,7070,7070,0
|
|
20241126,165600,728330130,7070,7070,7070,7070,0
|
|
20241126,165500,728330130,7070,7070,7070,7070,0
|
|
20241126,165400,728330130,7070,7070,7070,7070,0
|
|
20241126,165300,728330130,7070,7070,7070,7070,0
|
|
20241126,165200,728330130,7070,7070,7070,7070,0
|
|
20241126,165100,728330130,7070,7070,7070,7070,0
|
|
20241126,165000,728330130,7070,7070,7070,7070,0
|
|
20241126,164900,728330130,7070,7070,7070,7070,0
|
|
20241126,164800,728330130,7070,7070,7070,7070,0
|
|
20241126,164700,728330130,7070,7070,7070,7070,0
|
|
20241126,164600,728330130,7070,7070,7070,7070,0
|
|
20241126,164500,728330130,7070,7070,7070,7070,0
|
|
20241126,164400,728330130,7070,7070,7070,7070,0
|
|
20241126,164300,728330130,7070,7070,7070,7070,0
|
|
20241126,164200,728330130,7070,7070,7070,7070,0
|
|
20241126,164100,728330130,7070,7070,7070,7070,0
|
|
20241126,164000,728330130,7070,7070,7070,7070,0
|
|
20241126,163900,728330130,7070,7070,7070,7070,0
|
|
20241126,163800,728330130,7070,7070,7070,7070,0
|
|
20241126,163700,728330130,7070,7070,7070,7070,0
|
|
20241126,163600,728330130,7070,7070,7070,7070,2584
|
|
20241126,163500,728330130,7070,7070,7070,7070,0
|
|
20241126,163400,728330130,7070,7070,7070,7070,0
|
|
20241126,163300,728330130,7070,7070,7070,7070,0
|
|
20241126,163200,728330130,7070,7070,7070,7070,0
|
|
20241126,163100,728330130,7070,7070,7070,7070,0
|
|
20241126,163000,728330130,7070,7070,7070,7070,0
|
|
20241126,162900,728330130,7070,7070,7070,7070,0
|
|
20241126,162800,728330130,7070,7070,7070,7070,0
|
|
20241126,162700,728330130,7070,7070,7070,7070,0
|
|
20241126,162600,728330130,7070,7070,7070,7070,0
|
|
20241126,162500,728330130,7070,7070,7070,7070,0
|
|
20241126,162400,728330130,7070,7070,7070,7070,0
|
|
20241126,162300,728330130,7070,7070,7070,7070,0
|
|
20241126,162200,728330130,7070,7070,7070,7070,0
|
|
20241126,162100,728330130,7070,7070,7070,7070,0
|
|
20241126,162000,728330130,7070,7070,7070,7070,0
|
|
20241126,161900,728330130,7070,7070,7070,7070,0
|
|
20241126,161800,728330130,7070,7070,7070,7070,0
|
|
20241126,161700,728330130,7070,7070,7070,7070,0
|
|
20241126,161600,728330130,7070,7070,7070,7070,0
|
|
20241126,161500,728330130,7070,7070,7070,7070,0
|
|
20241126,161400,728330130,7070,7070,7070,7070,0
|
|
20241126,161300,728330130,7070,7070,7070,7070,0
|
|
20241126,161200,728330130,7070,7070,7070,7070,0
|
|
20241126,161100,728330130,7070,7070,7070,7070,0
|
|
20241126,161000,728330130,7070,7070,7070,7070,0
|
|
20241126,160900,728330130,7070,7070,7070,7070,0
|
|
20241126,160800,728330130,7070,7070,7070,7070,0
|
|
20241126,160700,728330130,7070,7070,7070,7070,0
|
|
20241126,160600,728330130,7070,7070,7070,7070,2584
|
|
20241126,160500,728330130,7070,7070,7070,7070,0
|
|
20241126,160400,728330130,7070,7070,7070,7070,0
|
|
20241126,160300,728330130,7070,7070,7070,7070,0
|
|
20241126,160200,728330130,7070,7070,7070,7070,0
|
|
20241126,160100,728330130,7070,7070,7070,7070,0
|
|
20241126,160000,728330130,7070,7070,7070,7070,0
|
|
20241126,155900,728330130,7070,7070,7070,7070,0
|
|
20241126,155800,728330130,7070,7070,7070,7070,0
|
|
20241126,155700,728330130,7070,7070,7070,7070,0
|
|
20241126,155600,728330130,7070,7070,7070,7070,0
|
|
20241126,155500,728330130,7070,7070,7070,7070,0
|
|
20241126,155400,728330130,7070,7070,7070,7070,0
|
|
20241126,155300,728330130,7070,7070,7070,7070,0
|
|
20241126,155200,728330130,7070,7070,7070,7070,0
|
|
20241126,155100,728330130,7070,7070,7070,7070,0
|
|
20241126,155000,728330130,7070,7070,7070,7070,0
|
|
20241126,154900,728330130,7070,7070,7070,7070,0
|
|
20241126,154800,728330130,7070,7070,7070,7070,0
|
|
20241126,154700,728330130,7070,7070,7070,7070,0
|
|
20241126,154600,728330130,7070,7070,7070,7070,0
|
|
20241126,154500,728330130,7070,7070,7070,7070,0
|
|
20241126,154400,728330130,7070,7070,7070,7070,0
|
|
20241126,154300,728330130,7070,7070,7070,7070,0
|
|
20241126,154200,728330130,7070,7070,7070,7070,0
|
|
20241126,154100,728330130,7070,7070,7070,7070,0
|
|
20241126,154000,728330130,7070,7070,7070,7070,0
|
|
20241126,153900,728330130,7070,7070,7070,7070,0
|
|
20241126,153800,728330130,7070,7070,7070,7070,0
|
|
20241126,153700,728330130,7070,7070,7070,7070,0
|
|
20241126,153600,728330130,7070,7070,7070,7070,2584
|
|
20241126,153500,728330130,7070,7070,7070,7070,0
|
|
20241126,153400,728330130,7070,7070,7070,7070,0
|
|
20241126,153300,728330130,7070,7070,7070,7070,0
|
|
20241126,153200,728330130,7070,7070,7070,7070,0
|
|
20241126,153100,728330130,7070,7070,7070,7070,0
|
|
20241126,153000,728330130,7070,7070,7070,7070,2584
|
|
20241126,152900,710061250,7090,7090,7090,7090,0
|
|
20241126,152800,710061250,7090,7090,7090,7090,0
|
|
20241126,152700,710061250,7090,7090,7090,7090,0
|
|
20241126,152600,710061250,7090,7090,7090,7090,0
|
|
20241126,152500,710061250,7090,7090,7090,7090,0
|
|
20241126,152400,710061250,7090,7090,7090,7090,0
|
|
20241126,152300,710061250,7090,7090,7090,7090,0
|
|
20241126,152200,710061250,7090,7090,7090,7090,0
|
|
20241126,152100,710061250,7090,7090,7090,7090,0
|
|
20241126,152000,710061250,7090,7090,7090,7090,0
|
|
20241126,151900,710061250,7090,7090,7090,7060,30
|
|
20241126,151800,709849120,7090,7090,7090,7090,0
|
|
20241126,151700,709849120,7090,7090,7090,7090,400
|
|
20241126,151600,707013120,7090,7080,7090,7080,600
|
|
20241126,151500,702761120,7080,7080,7080,7080,150
|
|
20241126,151400,701699120,7080,7070,7080,7070,1370
|
|
20241126,151300,692008370,7070,7070,7070,7070,4
|
|
20241126,151200,691980090,7050,7050,7050,7050,0
|
|
20241126,151100,691980090,7050,7050,7050,7050,0
|
|
20241126,151000,691980090,7050,7070,7070,7050,102
|
|
20241126,150900,691258990,7050,7050,7050,7050,540
|
|
20241126,150800,687451990,7070,7070,7070,7070,0
|
|
20241126,150700,687451990,7070,7060,7070,7060,59
|
|
20241126,150600,687035360,7060,7060,7060,7050,292
|
|
20241126,150500,684974130,7050,7060,7060,7050,567
|
|
20241126,150400,680976730,7060,7060,7060,7060,203
|
|
20241126,150300,679543550,7050,7050,7050,7050,12
|
|
20241126,150200,679458950,7060,7060,7060,7060,2
|
|
20241126,150100,679444830,7050,7050,7050,7050,106
|
|
20241126,150000,678697530,7060,7060,7060,7060,50
|
|
20241126,145900,678344530,7060,7060,7060,7060,216
|
|
20241126,145800,676819570,7070,7070,7070,7070,0
|
|
20241126,145700,676819570,7070,7060,7070,7060,160
|
|
20241126,145600,675689470,7060,7060,7060,7060,0
|
|
20241126,145500,675689470,7060,7060,7060,7060,486
|
|
20241126,145400,672258310,7060,7060,7060,7060,2
|
|
20241126,145300,672244190,7050,7050,7050,7050,0
|
|
20241126,145200,672244190,7050,7060,7060,7050,80
|
|
20241126,145100,671679890,7050,7060,7060,7050,33
|
|
20241126,145000,671446940,7060,7060,7060,7060,50
|
|
20241126,144900,671093940,7050,7050,7050,7050,0
|
|
20241126,144800,671093940,7050,7050,7050,7050,484
|
|
20241126,144700,667681740,7050,7060,7060,7050,405
|
|
20241126,144600,664824460,7060,7060,7060,7060,15
|
|
20241126,144500,664718560,7070,7070,7070,7070,0
|
|
20241126,144400,664718560,7070,7070,7070,7070,0
|
|
20241126,144300,664718560,7070,7070,7070,7070,117
|
|
20241126,144200,663891370,7070,7070,7070,7070,0
|
|
20241126,144100,663891370,7070,7070,7070,7070,0
|
|
20241126,144000,663891370,7070,7070,7070,7060,22
|
|
20241126,143900,663736030,7060,7060,7060,7060,14
|
|
20241126,143800,663637190,7070,7070,7070,7070,0
|
|
20241126,143700,663637190,7070,7070,7070,7070,129
|
|
20241126,143600,662725160,7070,7070,7070,7070,0
|
|
20241126,143500,662725160,7070,7070,7070,7070,0
|
|
20241126,143400,662725160,7070,7070,7070,7070,10
|
|
20241126,143300,662654460,7070,7070,7070,7070,0
|
|
20241126,143200,662654460,7070,7070,7070,7070,0
|
|
20241126,143100,662654460,7070,7070,7070,7070,0
|
|
20241126,143000,662654460,7070,7070,7070,7070,1
|
|
20241126,142900,662647390,7050,7050,7050,7050,20
|
|
20241126,142800,662506390,7070,7070,7070,7070,0
|
|
20241126,142700,662506390,7070,7070,7070,7070,1
|
|
20241126,142600,662499320,7050,7050,7050,7050,100
|
|
20241126,142500,661794320,7070,7070,7070,7070,3
|
|
20241126,142400,661773110,7050,7050,7050,7050,300
|
|
20241126,142300,659658110,7050,7050,7050,7050,141
|
|
20241126,142200,658664060,7050,7060,7060,7050,1267
|
|
20241126,142100,649731570,7070,7070,7070,7070,0
|
|
20241126,142000,649731570,7070,7070,7070,7070,3
|
|
20241126,141900,649710360,7050,7050,7050,7050,0
|
|
20241126,141800,649710360,7050,7070,7070,7050,22
|
|
20241126,141700,649555220,7050,7050,7050,7050,15
|
|
20241126,141600,649449470,7070,7070,7070,7070,0
|
|
20241126,141500,649449470,7070,7050,7070,7050,49
|
|
20241126,141400,649103940,7070,7070,7070,7070,21
|
|
20241126,141300,648955470,7070,7070,7070,7070,3
|
|
20241126,141200,648934260,7050,7050,7050,7050,141
|
|
20241126,141100,647940210,7070,7070,7070,7070,0
|
|
20241126,141000,647940210,7070,7070,7070,7070,3
|
|
20241126,140900,647919000,7050,7060,7060,7050,1880
|
|
20241126,140800,634660140,7060,7060,7060,7060,20
|
|
20241126,140700,634518940,7070,7070,7070,7070,0
|
|
20241126,140600,634518940,7070,7070,7070,7070,0
|
|
20241126,140500,634518940,7070,7070,7070,7070,1
|
|
20241126,140400,634511870,7050,7050,7050,7050,107
|
|
20241126,140300,633757520,7070,7070,7070,7070,7
|
|
20241126,140200,633708030,7050,7050,7050,7050,1200
|
|
20241126,140100,625248030,7050,7050,7050,7050,0
|
|
20241126,140000,625248030,7050,7050,7050,7050,744
|
|
20241126,135900,620002830,7070,7070,7070,7070,0
|
|
20241126,135800,620002830,7070,7070,7070,7070,3
|
|
20241126,135700,619981620,7050,7050,7050,7050,2000
|
|
20241126,135600,605881620,7050,7060,7060,7050,860
|
|
20241126,135500,599813400,7070,7070,7070,7070,303
|
|
20241126,135400,597671190,7070,7070,7070,7070,3
|
|
20241126,135300,597649980,7070,7080,7080,7070,4
|
|
20241126,135200,597621670,7070,7070,7070,7070,0
|
|
20241126,135100,597621670,7070,7070,7080,7070,103
|
|
20241126,135000,596893430,7080,7080,7080,7080,0
|
|
20241126,134900,596893430,7080,7080,7080,7080,5
|
|
20241126,134800,596858030,7080,7080,7080,7080,1
|
|
20241126,134700,596850950,7060,7080,7090,7060,163
|
|
20241126,134600,595698080,7080,7080,7080,7080,0
|
|
20241126,134500,595698080,7080,7080,7080,7080,3
|
|
20241126,134400,595676840,7080,7080,7080,7080,39
|
|
20241126,134300,595400720,7080,7080,7080,7080,0
|
|
20241126,134200,595400720,7080,7080,7080,7080,2
|
|
20241126,134100,595386560,7090,7090,7090,7090,0
|
|
20241126,134000,595386560,7090,7050,7090,7050,3264
|
|
20241126,133900,572312720,7060,7060,7060,7060,4
|
|
20241126,133800,572284480,7060,7060,7060,7060,3
|
|
20241126,133700,572263300,7060,7060,7060,7060,0
|
|
20241126,133600,572263300,7060,7060,7060,7060,3
|
|
20241126,133500,572242120,7060,7060,7060,7060,0
|
|
20241126,133400,572242120,7060,7060,7060,7060,3
|
|
20241126,133300,572220940,7060,7060,7060,7060,0
|
|
20241126,133200,572220940,7060,7060,7060,7060,3
|
|
20241126,133100,572199760,7050,7050,7050,7050,0
|
|
20241126,133000,572199760,7050,7050,7050,7050,258
|
|
20241126,132900,570380860,7050,7050,7060,7050,24
|
|
20241126,132800,570211630,7060,7060,7060,7060,0
|
|
20241126,132700,570211630,7060,7060,7060,7060,3
|
|
20241126,132600,570190450,7050,7050,7050,7050,0
|
|
20241126,132500,570190450,7050,7050,7050,7050,20
|
|
20241126,132400,570049450,7040,7040,7040,7040,0
|
|
20241126,132300,570049450,7040,7070,7070,7040,103
|
|
20241126,132200,569324120,7070,7070,7070,7070,0
|
|
20241126,132100,569324120,7070,7030,7070,7030,548
|
|
20241126,132000,565471610,7040,7040,7040,7040,2
|
|
20241126,131900,565457530,7040,7050,7050,7030,2006
|
|
20241126,131800,551334050,7060,7060,7060,7060,0
|
|
20241126,131700,551334050,7060,7050,7060,7050,958
|
|
20241126,131600,544579580,7050,7060,7070,7050,1885
|
|
20241126,131500,531285350,7060,7060,7060,7060,0
|
|
20241126,131400,531285350,7060,7060,7060,7060,3
|
|
20241126,131300,531264170,7050,7050,7050,7050,0
|
|
20241126,131200,531264170,7050,7060,7060,7050,72
|
|
20241126,131100,530756430,7060,7060,7060,7060,0
|
|
20241126,131000,530756430,7060,7060,7060,7060,3
|
|
20241126,130900,530735250,7060,7070,7070,7060,301
|
|
20241126,130800,528608690,7070,7070,7070,7070,2
|
|
20241126,130700,528594550,7060,7060,7060,7060,841
|
|
20241126,130600,522657090,7060,7070,7070,7060,1303
|
|
20241126,130500,513457880,7060,7060,7060,7060,61
|
|
20241126,130400,513027220,7050,7050,7050,7050,0
|
|
20241126,130300,513027220,7050,7050,7050,7050,200
|
|
20241126,130200,511617220,7060,7060,7060,7060,697
|
|
20241126,130100,506696400,7060,7050,7060,7050,243
|
|
20241126,130000,504983220,7050,7050,7050,7050,242
|
|
20241126,125900,503277120,7050,7060,7070,7050,172
|
|
20241126,125800,502064210,7060,7060,7060,7060,4
|
|
20241126,125700,502035970,7070,7070,7070,7070,3
|
|
20241126,125600,502014760,7060,7060,7060,7060,8
|
|
20241126,125500,501958280,7060,7060,7060,7060,13
|
|
20241126,125400,501866500,7060,7060,7060,7060,1
|
|
20241126,125300,501859440,7060,7060,7060,7060,3
|
|
20241126,125200,501838260,7060,7060,7060,7060,5
|
|
20241126,125100,501802960,7070,7070,7070,7070,2
|
|
20241126,125000,501788820,7070,7070,7070,7070,0
|
|
20241126,124900,501788820,7070,7070,7070,7070,3
|
|
20241126,124800,501767610,7070,7070,7070,7070,0
|
|
20241126,124700,501767610,7070,7070,7070,7070,0
|
|
20241126,124600,501767610,7070,7070,7070,7060,1142
|
|
20241126,124500,493704910,7060,7060,7060,7060,35
|
|
20241126,124400,493457810,7070,7070,7070,7070,3
|
|
20241126,124300,493436600,7060,7070,7070,7060,720
|
|
20241126,124200,488346400,7080,7070,7080,7070,3
|
|
20241126,124100,488325180,7070,7070,7070,7070,252
|
|
20241126,124000,486543540,7080,7070,7080,7070,34
|
|
20241126,123900,486303130,7060,7070,7070,7060,70
|
|
20241126,123800,485808430,7070,7070,7070,7070,3
|
|
20241126,123700,485787220,7070,7070,7070,7070,0
|
|
20241126,123600,485787220,7070,7070,7070,7070,3
|
|
20241126,123500,485766010,7070,7070,7070,7070,0
|
|
20241126,123400,485766010,7070,7070,7070,7070,0
|
|
20241126,123300,485766010,7070,7070,7080,7060,335
|
|
20241126,123200,483397680,7060,7060,7060,7060,0
|
|
20241126,123100,483397680,7060,7060,7060,7060,0
|
|
20241126,123000,483397680,7060,7060,7060,7060,0
|
|
20241126,122900,483397680,7060,7060,7060,7060,125
|
|
20241126,122800,482515180,7070,7070,7070,7070,8
|
|
20241126,122700,482458620,7080,7080,7080,7080,3
|
|
20241126,122600,482437380,7080,7080,7080,7080,4
|
|
20241126,122500,482409060,7060,7060,7060,7060,0
|
|
20241126,122400,482409060,7060,7060,7060,7060,0
|
|
20241126,122300,482409060,7060,7060,7060,7060,0
|
|
20241126,122200,482409060,7060,7060,7060,7060,219
|
|
20241126,122100,480862920,7060,7070,7070,7060,781
|
|
20241126,122000,475349020,7080,7070,7080,7070,203
|
|
20241126,121900,473913780,7080,7080,7080,7080,0
|
|
20241126,121800,473913780,7080,7080,7080,7080,3
|
|
20241126,121700,473892540,7080,7080,7080,7080,0
|
|
20241126,121600,473892540,7080,7080,7080,7080,2
|
|
20241126,121500,473878380,7080,7080,7080,7080,0
|
|
20241126,121400,473878380,7080,7080,7080,7080,3
|
|
20241126,121300,473857140,7080,7080,7080,7080,0
|
|
20241126,121200,473857140,7080,7080,7080,7080,3
|
|
20241126,121100,473835900,7070,7070,7070,7070,20
|
|
20241126,121000,473694500,7080,7080,7080,7080,3
|
|
20241126,120900,473673260,7080,7080,7080,7080,0
|
|
20241126,120800,473673260,7080,7080,7080,7080,3
|
|
20241126,120700,473652020,7060,7060,7060,7060,169
|
|
20241126,120600,472458880,7060,7060,7060,7060,994
|
|
20241126,120500,465441240,7080,7080,7080,7080,3
|
|
20241126,120400,465420000,7080,7080,7080,7080,0
|
|
20241126,120300,465420000,7080,7080,7080,7080,3
|
|
20241126,120200,465398760,7070,7080,7080,7070,283
|
|
20241126,120100,463397550,7090,7090,7090,7090,33
|
|
20241126,120000,463163580,7090,7090,7090,7090,1
|
|
20241126,115900,463156490,7090,7090,7090,7090,2
|
|
20241126,115800,463142310,7080,7080,7080,7080,79
|
|
20241126,115700,462582990,7080,7090,7090,7080,316
|
|
20241126,115600,460345680,7070,7070,7070,7070,0
|
|
20241126,115500,460345680,7070,7070,7080,7070,16
|
|
20241126,115400,460232530,7090,7090,7090,7090,0
|
|
20241126,115300,460232530,7090,7090,7090,7090,0
|
|
20241126,115200,460232530,7090,7090,7090,7090,3
|
|
20241126,115100,460211260,7090,7090,7090,7090,5
|
|
20241126,115000,460175810,7090,7090,7090,7090,3
|
|
20241126,114900,460154540,7090,7090,7090,7090,3
|
|
20241126,114800,460133270,7090,7090,7090,7090,7
|
|
20241126,114700,460083640,7090,7090,7090,7090,4
|
|
20241126,114600,460055280,7070,7090,7090,7070,137
|
|
20241126,114500,459086550,7090,7090,7090,7090,4
|
|
20241126,114400,459058190,7090,7090,7090,7090,7
|
|
20241126,114300,459008560,7070,7090,7090,7070,34
|
|
20241126,114200,458768100,7070,7090,7090,7070,87
|
|
20241126,114100,458152170,7090,7090,7090,7090,4
|
|
20241126,114000,458123810,7090,7090,7090,7090,4
|
|
20241126,113900,458095450,7090,7090,7090,7090,7
|
|
20241126,113800,458045820,7090,7090,7090,7090,4
|
|
20241126,113700,458017460,7100,7100,7100,7100,77
|
|
20241126,113600,457470760,7100,7100,7100,7100,3
|
|
20241126,113500,457449460,7100,7100,7100,7100,7
|
|
20241126,113400,457399760,7080,7100,7100,7080,26
|
|
20241126,113300,457215560,7100,7090,7100,7090,335
|
|
20241126,113200,454840220,7080,7080,7080,7080,2
|
|
20241126,113100,454826060,7080,7080,7080,7080,7
|
|
20241126,113000,454776500,7080,7080,7080,7080,4
|
|
20241126,112900,454748180,7080,7080,7080,7080,32
|
|
20241126,112800,454521620,7080,7070,7080,7070,202
|
|
20241126,112700,453093440,7070,7080,7090,7070,131
|
|
20241126,112600,452166080,7100,7100,7100,7100,4
|
|
20241126,112500,452137680,7100,7100,7100,7100,4
|
|
20241126,112400,452109280,7100,7100,7100,7100,2
|
|
20241126,112300,452095080,7100,7100,7100,7100,4
|
|
20241126,112200,452066680,7100,7100,7100,7100,7
|
|
20241126,112100,452016980,7100,7100,7100,7100,4
|
|
20241126,112000,451988580,7100,7100,7100,7100,36
|
|
20241126,111900,451732980,7100,7100,7100,7100,12
|
|
20241126,111800,451647780,7100,7100,7100,7100,7
|
|
20241126,111700,451598080,7100,7100,7100,7100,4
|
|
20241126,111600,451569680,7090,7100,7100,7090,5
|
|
20241126,111500,451534200,7100,7090,7100,7090,209
|
|
20241126,111400,450052350,7100,7100,7100,7100,7
|
|
20241126,111300,450002650,7100,7090,7100,7090,205
|
|
20241126,111200,448549160,7090,7090,7090,7090,3
|
|
20241126,111100,448527890,7100,7090,7100,7090,607
|
|
20241126,111000,444219160,7090,7090,7090,7090,4
|
|
20241126,110900,444190800,7090,7090,7090,7090,7
|
|
20241126,110800,444141170,7070,7100,7100,7070,738
|
|
20241126,110700,438921970,7090,7090,7090,7080,573
|
|
20241126,110600,434860420,7090,7090,7090,7090,54
|
|
20241126,110500,434477560,7090,7090,7090,7090,32
|
|
20241126,110400,434250680,7090,7080,7090,7080,28
|
|
20241126,110300,434052400,7090,7090,7090,7090,7
|
|
20241126,110200,434002770,7090,7090,7090,7090,4
|
|
20241126,110100,433974410,7090,7080,7090,7080,37
|
|
20241126,110000,433712280,7080,7090,7090,7080,54
|
|
20241126,105900,433329920,7090,7090,7090,7090,7
|
|
20241126,105800,433280290,7080,7080,7080,7080,162
|
|
20241126,105700,432133330,7090,7090,7090,7090,4
|
|
20241126,105600,432104970,7080,7090,7090,7080,47
|
|
20241126,105500,431772140,7090,7100,7100,7090,174
|
|
20241126,105400,430538440,7100,7100,7100,7090,227
|
|
20241126,105300,428926940,7100,7100,7100,7100,0
|
|
20241126,105200,428926940,7100,7100,7100,7100,7
|
|
20241126,105100,428877240,7080,7100,7100,7080,675
|
|
20241126,105000,424093230,7100,7100,7100,7100,2
|
|
20241126,104900,424079030,7100,7090,7100,7090,104
|
|
20241126,104800,423341630,7100,7100,7100,7100,9
|
|
20241126,104700,423277730,7100,7100,7100,7090,16
|
|
20241126,104600,423164230,7120,7100,7120,7100,252
|
|
20241126,104500,421374690,7090,7090,7090,7090,24
|
|
20241126,104400,421204530,7100,7100,7100,7100,304
|
|
20241126,104300,419046130,7100,7100,7100,7100,57
|
|
20241126,104200,418641430,7100,7090,7100,7090,18
|
|
20241126,104100,418513770,7100,7100,7100,7100,7
|
|
20241126,104000,418464070,7100,7100,7100,7100,4
|
|
20241126,103900,418435670,7100,7100,7100,7100,3
|
|
20241126,103800,418414370,7100,7090,7100,7080,564
|
|
20241126,103700,414417740,7100,7100,7100,7100,7
|
|
20241126,103600,414368040,7100,7100,7100,7100,5
|
|
20241126,103500,414332540,7100,7100,7100,7100,7
|
|
20241126,103400,414282840,7100,7100,7100,7100,4
|
|
20241126,103300,414254440,7100,7100,7100,7100,2
|
|
20241126,103200,414240240,7100,7100,7100,7100,124
|
|
20241126,103100,413359840,7100,7100,7100,7100,204
|
|
20241126,103000,411911440,7100,7080,7100,7080,592
|
|
20241126,102900,407719940,7080,7100,7100,7080,589
|
|
20241126,102800,403549740,7070,7090,7090,7070,410
|
|
20241126,102700,400648400,7100,7100,7100,7100,4
|
|
20241126,102600,400620000,7100,7100,7110,7090,927
|
|
20241126,102500,394044840,7110,7110,7110,7110,4
|
|
20241126,102400,394016400,7090,7110,7110,7090,84
|
|
20241126,102300,393420340,7110,7120,7120,7110,17
|
|
20241126,102200,393299380,7110,7090,7110,7090,1480
|
|
20241126,102100,382779360,7090,7090,7090,7080,20
|
|
20241126,102000,382637610,7100,7110,7110,7100,8
|
|
20241126,101900,382580770,7110,7110,7110,7110,4
|
|
20241126,101800,382552330,7110,7110,7110,7110,209
|
|
20241126,101700,381066340,7100,7090,7100,7090,2082
|
|
20241126,101600,366285740,7090,7080,7100,7080,3157
|
|
20241126,101500,343884010,7080,7080,7080,7080,6
|
|
20241126,101400,343841530,7080,7080,7080,7060,46
|
|
20241126,101300,343516650,7080,7060,7080,7060,226
|
|
20241126,101200,341920970,7080,7080,7080,7080,4
|
|
20241126,101100,341892650,7080,7080,7080,7070,1431
|
|
20241126,101000,331775410,7070,7080,7080,7070,106
|
|
20241126,100900,331025980,7070,7080,7080,7070,166
|
|
20241126,100800,329852290,7070,7080,7080,7070,1339
|
|
20241126,100700,320382120,7090,7090,7090,7090,8
|
|
20241126,100600,320325400,7080,7090,7090,7080,395
|
|
20241126,100500,317527760,7070,7090,7090,7070,194
|
|
20241126,100400,316155900,7090,7070,7090,7070,192
|
|
20241126,100300,314795660,7070,7050,7070,7050,34
|
|
20241126,100200,314555880,7050,7070,7070,7050,350
|
|
20241126,100100,312085240,7050,7060,7070,7050,1271
|
|
20241126,100000,303117940,7060,7060,7070,7060,107
|
|
20241126,095900,302362170,7060,7060,7060,7050,202
|
|
20241126,095800,300937020,7060,7050,7060,7050,426
|
|
20241126,095700,297933680,7060,7060,7060,7060,4
|
|
20241126,095600,297905440,7060,7060,7060,7060,1336
|
|
20241126,095500,288473280,7060,7050,7060,7050,209
|
|
20241126,095400,286999790,7040,7050,7050,7040,107
|
|
20241126,095300,286246440,7050,7050,7050,7050,667
|
|
20241126,095200,281544090,7050,7050,7050,7050,5
|
|
20241126,095100,281508840,7050,7050,7050,7050,232
|
|
20241126,095000,279873240,7050,7050,7050,7050,0
|
|
20241126,094900,279873240,7050,7060,7060,7050,2323
|
|
20241126,094800,263486020,7060,7060,7060,7060,7
|
|
20241126,094700,263436600,7050,7050,7050,7050,0
|
|
20241126,094600,263436600,7050,7050,7050,7050,119
|
|
20241126,094500,262597650,7060,7050,7060,7050,187
|
|
20241126,094400,261279110,7060,7060,7060,7060,2
|
|
20241126,094300,261264990,7060,7050,7060,7050,285
|
|
20241126,094200,259255720,7050,7050,7050,7050,9
|
|
20241126,094100,259192270,7060,7060,7060,7050,755
|
|
20241126,094000,253868980,7060,7060,7060,7060,2558
|
|
20241126,093900,235809500,7060,7060,7060,7060,0
|
|
20241126,093800,235809500,7060,7100,7100,7060,712
|
|
20241126,093700,230779600,7080,7080,7080,7080,0
|
|
20241126,093600,230779600,7080,7110,7110,7080,682
|
|
20241126,093500,225950140,7110,7110,7110,7110,100
|
|
20241126,093400,225239140,7120,7080,7120,7080,259
|
|
20241126,093300,223398180,7120,7110,7120,7110,700
|
|
20241126,093200,218417120,7110,7110,7110,7110,1
|
|
20241126,093100,218410010,7120,7110,7120,7110,400
|
|
20241126,093000,215562090,7060,7060,7120,7060,2578
|
|
20241126,092900,197265860,7060,7060,7060,7060,566
|
|
20241126,092800,193269900,7070,7080,7080,7070,238
|
|
20241126,092700,191585950,7100,7100,7100,7100,0
|
|
20241126,092600,191585950,7100,7120,7120,7100,1661
|
|
20241126,092500,179769650,7080,7120,7120,7080,158
|
|
20241126,092400,178644810,7120,7110,7120,7100,600
|
|
20241126,092300,174376530,7120,7080,7120,7080,1316
|
|
20241126,092200,165032230,7090,7090,7090,7090,107
|
|
20241126,092100,164273600,7090,7070,7090,7060,401
|
|
20241126,092000,161441570,7090,7070,7100,7060,1059
|
|
20241126,091900,153958710,7100,7070,7100,7070,320
|
|
20241126,091800,151696190,7080,7090,7090,7080,708
|
|
20241126,091700,146680680,7100,7100,7100,7100,215
|
|
20241126,091600,145154180,7080,7090,7110,7080,438
|
|
20241126,091500,142043720,7090,7120,7120,7080,586
|
|
20241126,091400,137888610,7080,7100,7120,7070,949
|
|
20241126,091300,131155450,7100,7080,7100,7080,21
|
|
20241126,091200,131006430,7080,7100,7100,7080,72
|
|
20241126,091100,130496220,7080,7120,7120,7080,579
|
|
20241126,091000,126389480,7110,7080,7130,7070,1684
|
|
20241126,090900,114444200,7100,7100,7100,7100,107
|
|
20241126,090800,113684500,7100,7110,7110,7100,636
|
|
20241126,090700,109165000,7110,7090,7110,7080,3602
|
|
20241126,090600,83586390,7070,7060,7100,7060,1409
|
|
20241126,090500,73633030,7060,7070,7100,7060,759
|
|
20241126,090400,68262610,7060,7100,7100,7060,1218
|
|
20241126,090300,59652910,7090,7110,7110,7050,4521
|
|
20241126,090200,27716250,7100,7080,7120,7070,1541
|
|
20241126,090100,16759770,7070,7050,7080,7050,675
|
|
20241126,090000,11991680,7050,7030,7050,7030,1705
|