579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,183600,635835050,7020,7020,7020,7020,2357
|
|
20241128,183500,635835050,7020,7020,7020,7020,0
|
|
20241128,183400,635835050,7020,7020,7020,7020,0
|
|
20241128,183300,635835050,7020,7020,7020,7020,0
|
|
20241128,183200,635835050,7020,7020,7020,7020,0
|
|
20241128,183100,635835050,7020,7020,7020,7020,0
|
|
20241128,183000,635835050,7020,7020,7020,7020,0
|
|
20241128,182900,635835050,7020,7020,7020,7020,0
|
|
20241128,182800,635835050,7020,7020,7020,7020,0
|
|
20241128,182700,635835050,7020,7020,7020,7020,0
|
|
20241128,182600,635835050,7020,7020,7020,7020,0
|
|
20241128,182500,635835050,7020,7020,7020,7020,0
|
|
20241128,182400,635835050,7020,7020,7020,7020,0
|
|
20241128,182300,635835050,7020,7020,7020,7020,0
|
|
20241128,182200,635835050,7020,7020,7020,7020,0
|
|
20241128,182100,635835050,7020,7020,7020,7020,0
|
|
20241128,182000,635835050,7020,7020,7020,7020,0
|
|
20241128,181900,635835050,7020,7020,7020,7020,0
|
|
20241128,181800,635835050,7020,7020,7020,7020,0
|
|
20241128,181700,635835050,7020,7020,7020,7020,0
|
|
20241128,181600,635835050,7020,7020,7020,7020,0
|
|
20241128,181500,635835050,7020,7020,7020,7020,0
|
|
20241128,181400,635835050,7020,7020,7020,7020,0
|
|
20241128,181300,635835050,7020,7020,7020,7020,0
|
|
20241128,181200,635835050,7020,7020,7020,7020,0
|
|
20241128,181100,635835050,7020,7020,7020,7020,0
|
|
20241128,181000,635835050,7020,7020,7020,7020,0
|
|
20241128,180900,635835050,7020,7020,7020,7020,0
|
|
20241128,180800,635835050,7020,7020,7020,7020,0
|
|
20241128,180700,635835050,7020,7020,7020,7020,0
|
|
20241128,180600,635835050,7020,7020,7020,7020,2357
|
|
20241128,180500,635835050,7020,7020,7020,7020,0
|
|
20241128,180400,635835050,7020,7020,7020,7020,0
|
|
20241128,180300,635835050,7020,7020,7020,7020,0
|
|
20241128,180200,635835050,7020,7020,7020,7020,0
|
|
20241128,180100,635835050,7020,7020,7020,7020,0
|
|
20241128,180000,635835050,7020,7020,7020,7020,0
|
|
20241128,175900,635835050,7020,7020,7020,7020,0
|
|
20241128,175800,635835050,7020,7020,7020,7020,0
|
|
20241128,175700,635835050,7020,7020,7020,7020,0
|
|
20241128,175600,635835050,7020,7020,7020,7020,0
|
|
20241128,175500,635835050,7020,7020,7020,7020,0
|
|
20241128,175400,635835050,7020,7020,7020,7020,0
|
|
20241128,175300,635835050,7020,7020,7020,7020,0
|
|
20241128,175200,635835050,7020,7020,7020,7020,0
|
|
20241128,175100,635835050,7020,7020,7020,7020,0
|
|
20241128,175000,635835050,7020,7020,7020,7020,0
|
|
20241128,174900,635835050,7020,7020,7020,7020,0
|
|
20241128,174800,635835050,7020,7020,7020,7020,0
|
|
20241128,174700,635835050,7020,7020,7020,7020,0
|
|
20241128,174600,635835050,7020,7020,7020,7020,0
|
|
20241128,174500,635835050,7020,7020,7020,7020,0
|
|
20241128,174400,635835050,7020,7020,7020,7020,0
|
|
20241128,174300,635835050,7020,7020,7020,7020,0
|
|
20241128,174200,635835050,7020,7020,7020,7020,0
|
|
20241128,174100,635835050,7020,7020,7020,7020,0
|
|
20241128,174000,635835050,7020,7020,7020,7020,0
|
|
20241128,173900,635835050,7020,7020,7020,7020,0
|
|
20241128,173800,635835050,7020,7020,7020,7020,0
|
|
20241128,173700,635835050,7020,7020,7020,7020,0
|
|
20241128,173600,635835050,7020,7020,7020,7020,2357
|
|
20241128,173500,635835050,7020,7020,7020,7020,0
|
|
20241128,173400,635835050,7020,7020,7020,7020,0
|
|
20241128,173300,635835050,7020,7020,7020,7020,0
|
|
20241128,173200,635835050,7020,7020,7020,7020,0
|
|
20241128,173100,635835050,7020,7020,7020,7020,0
|
|
20241128,173000,635835050,7020,7020,7020,7020,0
|
|
20241128,172900,635835050,7020,7020,7020,7020,0
|
|
20241128,172800,635835050,7020,7020,7020,7020,0
|
|
20241128,172700,635835050,7020,7020,7020,7020,0
|
|
20241128,172600,635835050,7020,7020,7020,7020,0
|
|
20241128,172500,635835050,7020,7020,7020,7020,0
|
|
20241128,172400,635835050,7020,7020,7020,7020,0
|
|
20241128,172300,635835050,7020,7020,7020,7020,0
|
|
20241128,172200,635835050,7020,7020,7020,7020,0
|
|
20241128,172100,635835050,7020,7020,7020,7020,0
|
|
20241128,172000,635835050,7020,7020,7020,7020,0
|
|
20241128,171900,635835050,7020,7020,7020,7020,0
|
|
20241128,171800,635835050,7020,7020,7020,7020,0
|
|
20241128,171700,635835050,7020,7020,7020,7020,0
|
|
20241128,171600,635835050,7020,7020,7020,7020,0
|
|
20241128,171500,635835050,7020,7020,7020,7020,0
|
|
20241128,171400,635835050,7020,7020,7020,7020,0
|
|
20241128,171300,635835050,7020,7020,7020,7020,0
|
|
20241128,171200,635835050,7020,7020,7020,7020,0
|
|
20241128,171100,635835050,7020,7020,7020,7020,0
|
|
20241128,171000,635835050,7020,7020,7020,7020,0
|
|
20241128,170900,635835050,7020,7020,7020,7020,0
|
|
20241128,170800,635835050,7020,7020,7020,7020,0
|
|
20241128,170700,635835050,7020,7020,7020,7020,0
|
|
20241128,170600,635835050,7020,7020,7020,7020,2357
|
|
20241128,170500,635835050,7020,7020,7020,7020,0
|
|
20241128,170400,635835050,7020,7020,7020,7020,0
|
|
20241128,170300,635835050,7020,7020,7020,7020,0
|
|
20241128,170200,635835050,7020,7020,7020,7020,0
|
|
20241128,170100,635835050,7020,7020,7020,7020,0
|
|
20241128,170000,635835050,7020,7020,7020,7020,0
|
|
20241128,165900,635835050,7020,7020,7020,7020,0
|
|
20241128,165800,635835050,7020,7020,7020,7020,0
|
|
20241128,165700,635835050,7020,7020,7020,7020,0
|
|
20241128,165600,635835050,7020,7020,7020,7020,0
|
|
20241128,165500,635835050,7020,7020,7020,7020,0
|
|
20241128,165400,635835050,7020,7020,7020,7020,0
|
|
20241128,165300,635835050,7020,7020,7020,7020,0
|
|
20241128,165200,635835050,7020,7020,7020,7020,0
|
|
20241128,165100,635835050,7020,7020,7020,7020,0
|
|
20241128,165000,635835050,7020,7020,7020,7020,0
|
|
20241128,164900,635835050,7020,7020,7020,7020,0
|
|
20241128,164800,635835050,7020,7020,7020,7020,0
|
|
20241128,164700,635835050,7020,7020,7020,7020,0
|
|
20241128,164600,635835050,7020,7020,7020,7020,0
|
|
20241128,164500,635835050,7020,7020,7020,7020,0
|
|
20241128,164400,635835050,7020,7020,7020,7020,0
|
|
20241128,164300,635835050,7020,7020,7020,7020,0
|
|
20241128,164200,635835050,7020,7020,7020,7020,0
|
|
20241128,164100,635835050,7020,7020,7020,7020,0
|
|
20241128,164000,635835050,7020,7020,7020,7020,0
|
|
20241128,163900,635835050,7020,7020,7020,7020,0
|
|
20241128,163800,635835050,7020,7020,7020,7020,0
|
|
20241128,163700,635835050,7020,7020,7020,7020,0
|
|
20241128,163600,635835050,7020,7020,7020,7020,2357
|
|
20241128,163500,635835050,7020,7020,7020,7020,0
|
|
20241128,163400,635835050,7020,7020,7020,7020,0
|
|
20241128,163300,635835050,7020,7020,7020,7020,0
|
|
20241128,163200,635835050,7020,7020,7020,7020,0
|
|
20241128,163100,635835050,7020,7020,7020,7020,0
|
|
20241128,163000,635835050,7020,7020,7020,7020,0
|
|
20241128,162900,635835050,7020,7020,7020,7020,0
|
|
20241128,162800,635835050,7020,7020,7020,7020,0
|
|
20241128,162700,635835050,7020,7020,7020,7020,0
|
|
20241128,162600,635835050,7020,7020,7020,7020,0
|
|
20241128,162500,635835050,7020,7020,7020,7020,0
|
|
20241128,162400,635835050,7020,7020,7020,7020,0
|
|
20241128,162300,635835050,7020,7020,7020,7020,0
|
|
20241128,162200,635835050,7020,7020,7020,7020,0
|
|
20241128,162100,635835050,7020,7020,7020,7020,0
|
|
20241128,162000,635835050,7020,7020,7020,7020,0
|
|
20241128,161900,635835050,7020,7020,7020,7020,0
|
|
20241128,161800,635835050,7020,7020,7020,7020,0
|
|
20241128,161700,635835050,7020,7020,7020,7020,0
|
|
20241128,161600,635835050,7020,7020,7020,7020,0
|
|
20241128,161500,635835050,7020,7020,7020,7020,0
|
|
20241128,161400,635835050,7020,7020,7020,7020,0
|
|
20241128,161300,635835050,7020,7020,7020,7020,0
|
|
20241128,161200,635835050,7020,7020,7020,7020,0
|
|
20241128,161100,635835050,7020,7020,7020,7020,0
|
|
20241128,161000,635835050,7020,7020,7020,7020,0
|
|
20241128,160900,635835050,7020,7020,7020,7020,0
|
|
20241128,160800,635835050,7020,7020,7020,7020,0
|
|
20241128,160700,635835050,7020,7020,7020,7020,0
|
|
20241128,160600,635835050,7020,7020,7020,7020,2357
|
|
20241128,160500,635835050,7020,7020,7020,7020,0
|
|
20241128,160400,635835050,7020,7020,7020,7020,0
|
|
20241128,160300,635835050,7020,7020,7020,7020,0
|
|
20241128,160200,635835050,7020,7020,7020,7020,0
|
|
20241128,160100,635835050,7020,7020,7020,7020,0
|
|
20241128,160000,635835050,7020,7020,7020,7020,0
|
|
20241128,155900,635835050,7020,7020,7020,7020,0
|
|
20241128,155800,635835050,7020,7020,7020,7020,0
|
|
20241128,155700,635835050,7020,7020,7020,7020,0
|
|
20241128,155600,635835050,7020,7020,7020,7020,0
|
|
20241128,155500,635835050,7020,7020,7020,7020,0
|
|
20241128,155400,635835050,7020,7020,7020,7020,0
|
|
20241128,155300,635835050,7020,7020,7020,7020,0
|
|
20241128,155200,635835050,7020,7020,7020,7020,0
|
|
20241128,155100,635835050,7020,7020,7020,7020,0
|
|
20241128,155000,635835050,7020,7020,7020,7020,0
|
|
20241128,154900,635835050,7020,7020,7020,7020,0
|
|
20241128,154800,635835050,7020,7020,7020,7020,0
|
|
20241128,154700,635835050,7020,7020,7020,7020,0
|
|
20241128,154600,635835050,7020,7020,7020,7020,0
|
|
20241128,154500,635835050,7020,7020,7020,7020,0
|
|
20241128,154400,635835050,7020,7020,7020,7020,0
|
|
20241128,154300,635835050,7020,7020,7020,7020,0
|
|
20241128,154200,635835050,7020,7020,7020,7020,0
|
|
20241128,154100,635835050,7020,7020,7020,7020,0
|
|
20241128,154000,635835050,7020,7020,7020,7020,0
|
|
20241128,153900,635835050,7020,7020,7020,7020,0
|
|
20241128,153800,635835050,7020,7020,7020,7020,0
|
|
20241128,153700,635835050,7020,7020,7020,7020,0
|
|
20241128,153600,635835050,7020,7020,7020,7020,2357
|
|
20241128,153500,635835050,7020,7020,7020,7020,0
|
|
20241128,153400,635835050,7020,7020,7020,7020,0
|
|
20241128,153300,635835050,7020,7020,7020,7020,0
|
|
20241128,153200,635835050,7020,7020,7020,7020,0
|
|
20241128,153100,635835050,7020,7020,7020,7020,0
|
|
20241128,153000,635835050,7020,7020,7020,7020,2357
|
|
20241128,152900,619288910,6990,6990,6990,6990,0
|
|
20241128,152800,619288910,6990,6990,6990,6990,0
|
|
20241128,152700,619288910,6990,6990,6990,6990,0
|
|
20241128,152600,619288910,6990,6990,6990,6990,0
|
|
20241128,152500,619288910,6990,6990,6990,6990,0
|
|
20241128,152400,619288910,6990,6990,6990,6990,0
|
|
20241128,152300,619288910,6990,6990,6990,6990,0
|
|
20241128,152200,619288910,6990,6990,6990,6990,0
|
|
20241128,152100,619288910,6990,6990,6990,6990,0
|
|
20241128,152000,619288910,6990,6990,6990,6990,0
|
|
20241128,151900,619288910,6990,7000,7000,6990,578
|
|
20241128,151800,615248490,6990,6990,6990,6990,0
|
|
20241128,151700,615248490,6990,7010,7010,6990,1025
|
|
20241128,151600,608081570,7010,7000,7010,7000,621
|
|
20241128,151500,603734360,7010,7000,7010,7000,20
|
|
20241128,151400,603594350,7020,7020,7020,7020,0
|
|
20241128,151300,603594350,7020,7010,7020,6990,144
|
|
20241128,151200,602585850,6990,6990,6990,6990,0
|
|
20241128,151100,602585850,6990,6990,6990,6990,9
|
|
20241128,151000,602522940,6990,6990,6990,6990,40
|
|
20241128,150900,602243340,6990,6990,6990,6990,2500
|
|
20241128,150800,584768340,6990,6990,6990,6990,15
|
|
20241128,150700,584663490,7000,7010,7010,7000,406
|
|
20241128,150600,581821430,7020,7010,7020,7010,122
|
|
20241128,150500,580966150,7010,7000,7010,7000,138
|
|
20241128,150400,579999870,7010,7010,7010,7010,1606
|
|
20241128,150300,568741810,7020,6990,7020,6990,1112
|
|
20241128,150200,560960980,6990,6990,6990,6990,2300
|
|
20241128,150100,544883980,7010,7010,7010,7010,9
|
|
20241128,150000,544820890,6990,6990,6990,6990,570
|
|
20241128,145900,540836590,7010,7010,7010,7010,1
|
|
20241128,145800,540829580,7000,7000,7000,7000,0
|
|
20241128,145700,540829580,7000,7000,7000,7000,7
|
|
20241128,145600,540780580,7010,7000,7010,7000,194
|
|
20241128,145500,539422570,7000,7000,7000,7000,0
|
|
20241128,145400,539422570,7000,7000,7010,7000,130
|
|
20241128,145300,538512560,7010,7010,7010,7010,0
|
|
20241128,145200,538512560,7010,7010,7010,7010,24
|
|
20241128,145100,538344320,7010,7010,7010,7010,1
|
|
20241128,145000,538337310,7010,7010,7010,7010,0
|
|
20241128,144900,538337310,7010,7010,7010,7010,10
|
|
20241128,144800,538267210,7010,7010,7010,7010,10
|
|
20241128,144700,538197110,7020,7020,7020,7020,0
|
|
20241128,144600,538197110,7020,7020,7020,7020,0
|
|
20241128,144500,538197110,7020,7020,7020,7020,3
|
|
20241128,144400,538176050,7020,7010,7020,7010,225
|
|
20241128,144300,536598790,7010,7010,7010,7000,307
|
|
20241128,144200,534449730,7010,7010,7010,7010,0
|
|
20241128,144100,534449730,7010,7010,7010,7010,0
|
|
20241128,144000,534449730,7010,7010,7010,7000,22
|
|
20241128,143900,534295710,7020,7020,7020,7020,0
|
|
20241128,143800,534295710,7020,7020,7020,7020,0
|
|
20241128,143700,534295710,7020,7020,7020,7020,0
|
|
20241128,143600,534295710,7020,7020,7020,7020,0
|
|
20241128,143500,534295710,7020,7000,7020,6990,526
|
|
20241128,143400,530614090,7000,7000,7000,7000,106
|
|
20241128,143300,529872090,7020,7020,7020,7020,0
|
|
20241128,143200,529872090,7020,7020,7020,7020,0
|
|
20241128,143100,529872090,7020,7000,7020,7000,20
|
|
20241128,143000,529732070,7020,7020,7020,7020,0
|
|
20241128,142900,529732070,7020,7020,7020,7020,0
|
|
20241128,142800,529732070,7020,7020,7020,7020,0
|
|
20241128,142700,529732070,7020,7020,7020,7020,4
|
|
20241128,142600,529703990,7020,7020,7020,7020,0
|
|
20241128,142500,529703990,7020,7000,7020,7000,11
|
|
20241128,142400,529626970,7020,7020,7020,7020,1
|
|
20241128,142300,529619950,7000,7000,7000,7000,10
|
|
20241128,142200,529549950,7020,7020,7020,7020,0
|
|
20241128,142100,529549950,7020,7020,7020,7020,1
|
|
20241128,142000,529542930,7000,7000,7020,7000,304
|
|
20241128,141900,527414910,7020,7020,7020,7020,0
|
|
20241128,141800,527414910,7020,7010,7020,7000,11
|
|
20241128,141700,527337880,7030,7030,7030,7030,0
|
|
20241128,141600,527337880,7030,7030,7030,6990,166
|
|
20241128,141500,526177450,7000,7010,7030,6990,394
|
|
20241128,141400,523419140,7030,7030,7030,7030,1
|
|
20241128,141300,523412110,7030,7020,7030,7000,102
|
|
20241128,141200,522697920,7030,7030,7030,7030,0
|
|
20241128,141100,522697920,7030,7030,7030,7030,0
|
|
20241128,141000,522697920,7030,7020,7030,7020,7
|
|
20241128,140900,522648770,7040,7040,7040,7040,0
|
|
20241128,140800,522648770,7040,7040,7040,7040,0
|
|
20241128,140700,522648770,7040,7040,7040,7040,0
|
|
20241128,140600,522648770,7040,7040,7040,7040,0
|
|
20241128,140500,522648770,7040,7040,7040,7040,0
|
|
20241128,140400,522648770,7040,7040,7040,7040,0
|
|
20241128,140300,522648770,7040,7040,7040,7040,0
|
|
20241128,140200,522648770,7040,7040,7040,7040,0
|
|
20241128,140100,522648770,7040,7040,7040,7040,0
|
|
20241128,140000,522648770,7040,7040,7040,7040,4
|
|
20241128,135900,522620610,7040,7040,7040,7040,1
|
|
20241128,135800,522613570,7000,7040,7040,7000,153
|
|
20241128,135700,521542420,7040,7040,7040,7040,0
|
|
20241128,135600,521542420,7040,7030,7040,7000,851
|
|
20241128,135500,515568470,7030,7020,7030,7020,1424
|
|
20241128,135400,505571980,7010,7030,7030,7010,551
|
|
20241128,135300,501699610,7030,7030,7030,7030,0
|
|
20241128,135200,501699610,7030,7020,7030,7020,222
|
|
20241128,135100,500141130,7020,7020,7020,7020,0
|
|
20241128,135000,500141130,7020,7010,7020,7010,19
|
|
20241128,134900,500007870,7010,7010,7010,7010,0
|
|
20241128,134800,500007870,7010,7010,7010,7010,3
|
|
20241128,134700,499986840,6990,7010,7010,6990,5
|
|
20241128,134600,499951810,7000,7000,7000,7000,0
|
|
20241128,134500,499951810,7000,7010,7010,7000,964
|
|
20241128,134400,493203770,7010,7010,7010,7010,0
|
|
20241128,134300,493203770,7010,7010,7010,7010,4
|
|
20241128,134200,493175730,7010,7010,7010,7010,0
|
|
20241128,134100,493175730,7010,7010,7010,7010,4
|
|
20241128,134000,493147690,7020,7020,7020,7020,0
|
|
20241128,133900,493147690,7020,7020,7020,7020,4
|
|
20241128,133800,493119610,7020,7020,7020,7020,0
|
|
20241128,133700,493119610,7020,7020,7020,7020,4
|
|
20241128,133600,493091530,7000,7020,7020,7000,6
|
|
20241128,133500,493049440,7020,7020,7020,7020,0
|
|
20241128,133400,493049440,7020,7020,7020,7020,4
|
|
20241128,133300,493021360,7020,7020,7020,7020,0
|
|
20241128,133200,493021360,7020,7020,7020,7020,4
|
|
20241128,133100,492993280,7020,7020,7020,7020,1
|
|
20241128,133000,492986260,7000,7020,7020,7000,24
|
|
20241128,132900,492818200,7020,7020,7020,7020,0
|
|
20241128,132800,492818200,7020,7020,7020,7020,4
|
|
20241128,132700,492790120,7010,7010,7010,7010,0
|
|
20241128,132600,492790120,7010,7020,7020,7010,5
|
|
20241128,132500,492755030,7020,7020,7020,7020,4
|
|
20241128,132400,492726950,7020,7020,7020,7020,0
|
|
20241128,132300,492726950,7020,7020,7020,7020,4
|
|
20241128,132200,492698870,7020,7000,7020,7000,128
|
|
20241128,132100,491801590,7010,7010,7010,7010,4
|
|
20241128,132000,491773550,7010,7010,7010,7010,0
|
|
20241128,131900,491773550,7010,7000,7010,7000,6
|
|
20241128,131800,491731500,7010,6990,7010,6970,201
|
|
20241128,131700,490328560,7010,7010,7010,7010,5
|
|
20241128,131600,490293510,6990,7000,7000,6990,157
|
|
20241128,131500,489195980,7020,7020,7020,7020,4
|
|
20241128,131400,489167900,7000,7000,7000,7000,625
|
|
20241128,131300,484792900,7000,7000,7000,7000,3
|
|
20241128,131200,484771900,6970,7000,7000,6970,1203
|
|
20241128,131100,476375400,7000,7000,7000,7000,3
|
|
20241128,131000,476354400,6990,7000,7000,6990,5
|
|
20241128,130900,476319410,7000,7000,7000,7000,0
|
|
20241128,130800,476319410,7000,7000,7000,7000,4
|
|
20241128,130700,476291410,7000,6990,7000,6990,150
|
|
20241128,130600,475242900,6990,6990,6990,6990,4
|
|
20241128,130500,475214940,6990,6990,6990,6990,71
|
|
20241128,130400,474718650,6990,6990,6990,6990,107
|
|
20241128,130300,473970720,7000,7000,7000,7000,0
|
|
20241128,130200,473970720,7000,7000,7000,7000,75
|
|
20241128,130100,473445720,7000,7000,7000,7000,4
|
|
20241128,130000,473417720,7000,7000,7000,7000,0
|
|
20241128,125900,473417720,7000,7000,7000,7000,4
|
|
20241128,125800,473389720,7000,7000,7000,7000,0
|
|
20241128,125700,473389720,7000,7000,7000,7000,4
|
|
20241128,125600,473361720,7000,7000,7000,7000,0
|
|
20241128,125500,473361720,7000,7000,7000,7000,4
|
|
20241128,125400,473333720,7000,7000,7000,7000,0
|
|
20241128,125300,473333720,7000,7000,7000,7000,3
|
|
20241128,125200,473312720,7000,7000,7000,7000,5
|
|
20241128,125100,473277720,7000,6980,7000,6980,98
|
|
20241128,125000,472593600,6980,7000,7000,6980,5
|
|
20241128,124900,472558620,7000,7000,7000,7000,0
|
|
20241128,124800,472558620,7000,7000,7000,7000,10
|
|
20241128,124700,472488620,7000,7000,7000,7000,0
|
|
20241128,124600,472488620,7000,7000,7020,7000,2491
|
|
20241128,124500,455051540,7020,7020,7020,7020,0
|
|
20241128,124400,455051540,7020,7020,7020,7020,4
|
|
20241128,124300,455023460,7000,7000,7000,7000,351
|
|
20241128,124200,452566460,7000,7000,7000,7000,4
|
|
20241128,124100,452538460,7000,7000,7000,7000,0
|
|
20241128,124000,452538460,7000,7000,7000,7000,4
|
|
20241128,123900,452510460,7000,7000,7000,7000,4
|
|
20241128,123800,452482460,6980,6980,6980,6980,156
|
|
20241128,123700,451393580,6990,7000,7000,6990,213
|
|
20241128,123600,449904670,7000,7000,7000,7000,0
|
|
20241128,123500,449904670,7000,7000,7000,7000,3
|
|
20241128,123400,449883670,6990,6990,7000,6990,384
|
|
20241128,123300,447199500,7000,7000,7000,7000,4
|
|
20241128,123200,447171500,7000,7000,7000,7000,2
|
|
20241128,123100,447157500,7020,7000,7020,7000,5
|
|
20241128,123000,447122420,7000,7000,7000,7000,1
|
|
20241128,122900,447115420,7010,7000,7010,7000,3
|
|
20241128,122800,447094400,7000,7010,7010,7000,74
|
|
20241128,122700,446576360,7010,7010,7010,7010,0
|
|
20241128,122600,446576360,7010,7010,7010,7010,4
|
|
20241128,122500,446548320,7010,7000,7010,7000,120
|
|
20241128,122400,445707820,7010,7020,7020,7010,10
|
|
20241128,122300,445637680,7020,7020,7020,7020,0
|
|
20241128,122200,445637680,7020,7020,7020,7020,4
|
|
20241128,122100,445609600,7020,7020,7020,7020,50
|
|
20241128,122000,445258600,7020,7020,7020,7020,4
|
|
20241128,121900,445230520,7010,7010,7010,7010,44
|
|
20241128,121800,444922080,7020,7020,7020,7020,4
|
|
20241128,121700,444894000,7000,7020,7020,7000,23
|
|
20241128,121600,444732940,7020,7020,7020,7020,0
|
|
20241128,121500,444732940,7020,7020,7020,7020,5
|
|
20241128,121400,444697840,6990,6990,6990,6990,400
|
|
20241128,121300,441901840,7020,7020,7020,7020,4
|
|
20241128,121200,441873760,7020,7020,7020,7020,0
|
|
20241128,121100,441873760,7020,7020,7020,7020,4
|
|
20241128,121000,441845680,7020,7000,7020,7000,6
|
|
20241128,120900,441803580,7020,7020,7020,7020,5
|
|
20241128,120800,441768480,7000,7000,7000,7000,11
|
|
20241128,120700,441691480,7020,7020,7020,7020,4
|
|
20241128,120600,441663400,7020,7000,7020,7000,19
|
|
20241128,120500,441530370,7000,7020,7020,7000,6
|
|
20241128,120400,441488350,7020,7020,7020,7020,5
|
|
20241128,120300,441453250,6990,7000,7000,6990,712
|
|
20241128,120200,436469300,7020,7020,7020,7020,4
|
|
20241128,120100,436441220,7020,7020,7020,7020,0
|
|
20241128,120000,436441220,7020,7020,7020,7020,4
|
|
20241128,115900,436413140,7010,7010,7010,7010,2
|
|
20241128,115800,436399120,7020,7030,7030,7020,6
|
|
20241128,115700,436356990,7020,7020,7030,7020,713
|
|
20241128,115600,431351720,7020,7020,7020,7020,4
|
|
20241128,115500,431323640,7020,7000,7020,7000,53
|
|
20241128,115400,430952600,7020,7020,7020,7020,5
|
|
20241128,115300,430917500,7020,7020,7020,7000,36
|
|
20241128,115200,430665250,6990,6990,6990,6990,8
|
|
20241128,115100,430609330,7020,7020,7020,7020,4
|
|
20241128,115000,430581250,6990,6990,6990,6990,1
|
|
20241128,114900,430574260,7020,7020,7020,7020,4
|
|
20241128,114800,430546180,7020,7020,7020,7020,0
|
|
20241128,114700,430546180,7020,6990,7020,6990,504
|
|
20241128,114600,427023100,7030,7030,7030,7030,0
|
|
20241128,114500,427023100,7030,7030,7030,7030,4
|
|
20241128,114400,426994980,7020,7020,7020,7020,0
|
|
20241128,114300,426994980,7020,7020,7020,7020,4
|
|
20241128,114200,426966900,7030,7030,7030,7030,3
|
|
20241128,114100,426945810,7000,7000,7000,7000,1955
|
|
20241128,114000,413260810,7030,7030,7030,7030,4
|
|
20241128,113900,413232690,7040,7040,7040,7040,337
|
|
20241128,113800,410860210,7020,7030,7030,7020,2561
|
|
20241128,113700,392868950,7020,7000,7020,7000,2058
|
|
20241128,113600,378447950,7030,7020,7030,7020,1354
|
|
20241128,113500,368942830,6990,6990,6990,6990,1100
|
|
20241128,113400,361253830,7020,7020,7020,7020,4
|
|
20241128,113300,361225750,7020,6980,7020,6980,1712
|
|
20241128,113200,349275950,7020,7010,7020,6980,2231
|
|
20241128,113100,333682290,7010,7010,7010,7010,4
|
|
20241128,113000,333654250,7000,7000,7000,7000,1
|
|
20241128,112900,333647250,7010,7010,7010,7010,5
|
|
20241128,112800,333612200,7010,7010,7010,7010,0
|
|
20241128,112700,333612200,7010,7010,7010,7010,4
|
|
20241128,112600,333584160,7010,7010,7010,7010,0
|
|
20241128,112500,333584160,7010,6980,7010,6980,306
|
|
20241128,112400,331448160,6980,6980,6980,6980,0
|
|
20241128,112300,331448160,6980,7010,7010,6980,1005
|
|
20241128,112200,324429960,6990,7000,7010,6990,996
|
|
20241128,112100,317457720,7000,7000,7000,7000,548
|
|
20241128,112000,313621720,7010,7010,7010,7010,0
|
|
20241128,111900,313621720,7010,7010,7010,7010,4
|
|
20241128,111800,313593680,7010,7010,7010,7010,4
|
|
20241128,111700,313565640,7010,7010,7010,7010,0
|
|
20241128,111600,313565640,7010,7010,7010,7010,4
|
|
20241128,111500,313537600,7000,7010,7010,7000,81
|
|
20241128,111400,312970020,7010,7020,7020,7010,5
|
|
20241128,111300,312934930,7010,7010,7010,7010,0
|
|
20241128,111200,312934930,7010,7020,7020,7010,8
|
|
20241128,111100,312878810,7020,7020,7020,7020,0
|
|
20241128,111000,312878810,7020,7000,7020,7000,178
|
|
20241128,110900,311632730,7000,7010,7010,7000,1931
|
|
20241128,110800,298104850,7010,6990,7010,6990,84
|
|
20241128,110700,297516920,6990,6990,6990,6990,9
|
|
20241128,110600,297454010,7000,7000,7000,7000,10
|
|
20241128,110500,297384010,7000,7000,7000,7000,3
|
|
20241128,110400,297363010,6980,6980,6980,6980,500
|
|
20241128,110300,293873010,7000,7000,7000,7000,34
|
|
20241128,110200,293635010,6980,6990,6990,6980,401
|
|
20241128,110100,290833670,7000,7000,7000,7000,4
|
|
20241128,110000,290805670,7000,7000,7000,7000,11
|
|
20241128,105900,290728670,7000,7000,7000,7000,15
|
|
20241128,105800,290623670,7010,7010,7010,7010,0
|
|
20241128,105700,290623670,7010,7010,7010,7010,4
|
|
20241128,105600,290595630,7010,7010,7010,7010,4
|
|
20241128,105500,290567590,7000,7000,7000,7000,12
|
|
20241128,105400,290483590,7010,7010,7010,7010,105
|
|
20241128,105300,289747540,7010,7010,7010,7010,1
|
|
20241128,105200,289740530,7010,6990,7010,6980,174
|
|
20241128,105100,288525000,6990,6990,6990,6990,0
|
|
20241128,105000,288525000,6990,7020,7020,6990,6
|
|
20241128,104900,288482920,7000,7000,7000,7000,27
|
|
20241128,104800,288293920,7020,7020,7020,7020,4
|
|
20241128,104700,288265840,7030,7030,7030,7030,0
|
|
20241128,104600,288265840,7030,7030,7030,7030,3
|
|
20241128,104500,288244750,7030,7030,7030,7030,4
|
|
20241128,104400,288216630,6990,6990,6990,6990,218
|
|
20241128,104300,286692810,6990,6990,6990,6990,4
|
|
20241128,104200,286664850,6970,6980,6980,6970,206
|
|
20241128,104100,285227600,6980,6990,6990,6980,304
|
|
20241128,104000,283104530,7000,7000,7000,7000,468
|
|
20241128,103900,279828530,7020,7020,7020,7020,4
|
|
20241128,103800,279800450,7020,7020,7020,7020,0
|
|
20241128,103700,279800450,7020,7000,7020,7000,224
|
|
20241128,103600,278230370,7000,7000,7000,7000,19
|
|
20241128,103500,278097370,7020,7020,7020,7010,7
|
|
20241128,103400,278048240,7030,7030,7030,7030,4
|
|
20241128,103300,278020120,7030,7030,7030,7030,88
|
|
20241128,103200,277401480,7030,7020,7030,7020,963
|
|
20241128,103100,270640200,7020,7020,7020,7020,0
|
|
20241128,103000,270640200,7020,7000,7020,6980,93
|
|
20241128,102900,269989040,7000,7000,7000,7000,20
|
|
20241128,102800,269849040,7010,7010,7010,7010,10
|
|
20241128,102700,269778940,7010,7010,7010,7010,0
|
|
20241128,102600,269778940,7010,7010,7010,7010,10
|
|
20241128,102500,269708840,7010,7010,7010,7010,4
|
|
20241128,102400,269680800,7000,6990,7000,6990,2045
|
|
20241128,102300,255375230,6990,6990,6990,6960,1045
|
|
20241128,102200,248099380,6990,6970,6990,6960,210
|
|
20241128,102100,246636140,6990,6990,6990,6990,4
|
|
20241128,102000,246608180,6990,6990,6990,6990,7
|
|
20241128,101900,246559250,6990,6970,7000,6960,514
|
|
20241128,101800,242980950,7000,6970,7000,6970,1789
|
|
20241128,101700,230511440,6980,6980,6980,6980,1114
|
|
20241128,101600,222735720,6980,7000,7000,6980,149
|
|
20241128,101500,221695490,7000,6980,7000,6980,9
|
|
20241128,101400,221632570,7000,7000,7000,7000,9
|
|
20241128,101300,221569570,6980,7000,7000,6980,27
|
|
20241128,101200,221380930,6980,6990,7000,6980,142
|
|
20241128,101100,220388820,7000,6980,7000,6980,8
|
|
20241128,101000,220332880,6990,6980,7000,6980,237
|
|
20241128,100900,218677720,6980,6990,6990,6980,145
|
|
20241128,100800,217665600,6990,6990,6990,6990,112
|
|
20241128,100700,216882720,6990,6980,6990,6980,283
|
|
20241128,100600,214907250,6990,6990,6990,6990,14
|
|
20241128,100500,214809390,6980,6990,6990,6980,166
|
|
20241128,100400,213650700,6990,6990,6990,6990,11
|
|
20241128,100300,213573810,7000,6990,7000,6990,2
|
|
20241128,100200,213559820,7000,7000,7000,7000,12
|
|
20241128,100100,213475820,7000,7000,7000,7000,7
|
|
20241128,100000,213426820,7000,7000,7000,7000,11
|
|
20241128,095900,213349820,7000,7000,7000,7000,0
|
|
20241128,095800,213349820,7000,7000,7000,7000,10
|
|
20241128,095700,213279820,6970,6970,6970,6970,0
|
|
20241128,095600,213279820,6970,7000,7000,6970,107
|
|
20241128,095500,212533820,7000,7000,7000,7000,0
|
|
20241128,095400,212533820,7000,7000,7000,7000,7
|
|
20241128,095300,212484820,6970,7000,7000,6970,82
|
|
20241128,095200,211912020,7000,6970,7000,6970,157
|
|
20241128,095100,210817520,6970,6980,6980,6970,1147
|
|
20241128,095000,202822900,6980,7000,7000,6980,205
|
|
20241128,094900,201389460,6990,7000,7000,6990,89
|
|
20241128,094800,200767300,6990,7010,7010,6990,28
|
|
20241128,094700,200571440,7000,7000,7000,7000,7
|
|
20241128,094600,200522440,6980,7010,7010,6980,1309
|
|
20241128,094500,191385420,6990,7000,7000,6990,1000
|
|
20241128,094400,184394240,7000,7000,7000,7000,2915
|
|
20241128,094300,163989240,7000,7010,7010,7000,1610
|
|
20241128,094200,152718940,7000,7020,7020,7000,506
|
|
20241128,094100,149176820,7000,7000,7000,7000,250
|
|
20241128,094000,147426820,7000,7020,7020,7000,674
|
|
20241128,093900,142708680,7000,7020,7020,7000,70
|
|
20241128,093800,142218320,7020,7020,7020,7020,1246
|
|
20241128,093700,133471400,7020,7020,7020,7020,0
|
|
20241128,093600,133471400,7020,7000,7020,7000,1251
|
|
20241128,093500,124703420,7000,7000,7000,7000,29
|
|
20241128,093400,124500420,7010,7010,7010,7010,6
|
|
20241128,093300,124458360,7000,7000,7000,6990,567
|
|
20241128,093200,120493260,7020,7020,7020,7020,1
|
|
20241128,093100,120486240,7020,7020,7020,7020,0
|
|
20241128,093000,120486240,7020,7000,7020,6990,14
|
|
20241128,092900,120388250,7000,7000,7000,7000,2222
|
|
20241128,092800,104834250,7000,7000,7000,7000,51
|
|
20241128,092700,104477250,7000,7000,7020,7000,654
|
|
20241128,092600,99898220,7020,7020,7020,7000,5234
|
|
20241128,092500,63197740,7020,7020,7020,7020,250
|
|
20241128,092400,61442740,7030,7030,7030,7030,913
|
|
20241128,092300,55024350,7030,7030,7030,7030,864
|
|
20241128,092200,48950430,7030,7030,7030,7030,0
|
|
20241128,092100,48950430,7030,7030,7030,7030,138
|
|
20241128,092000,47980290,7030,7030,7030,7030,2
|
|
20241128,091900,47966230,7030,7030,7030,7030,260
|
|
20241128,091800,46138430,7030,7030,7030,7030,44
|
|
20241128,091700,45829110,7030,7020,7030,7020,210
|
|
20241128,091600,44353820,7030,7030,7030,7030,376
|
|
20241128,091500,41710540,7030,7030,7030,7030,0
|
|
20241128,091400,41710540,7030,7030,7030,7030,300
|
|
20241128,091300,39601540,7030,7030,7030,7030,0
|
|
20241128,091200,39601540,7030,7030,7030,7030,0
|
|
20241128,091100,39601540,7030,7030,7030,7030,0
|
|
20241128,091000,39601540,7030,7040,7040,7030,1670
|
|
20241128,090900,27861120,7030,7040,7040,7030,108
|
|
20241128,090800,27101400,7030,7030,7030,7030,309
|
|
20241128,090700,24929130,7030,7030,7030,7030,10
|
|
20241128,090600,24858830,7040,7040,7040,7040,0
|
|
20241128,090500,24858830,7040,7070,7070,7040,492
|
|
20241128,090400,21395120,7080,7080,7080,7080,2
|
|
20241128,090300,21380960,7080,7040,7080,7040,1393
|
|
20241128,090200,11573080,7040,7040,7040,7040,1
|
|
20241128,090100,11566040,7030,7040,7050,7030,1006
|
|
20241128,090000,4483800,7050,7050,7050,7050,636
|