652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,194900,2527319450,9840,9840,9840,9840,10051
|
|
20241128,194800,2527319450,9840,9840,9840,9840,0
|
|
20241128,194700,2527319450,9840,9840,9840,9840,0
|
|
20241128,194600,2527319450,9840,9840,9840,9840,0
|
|
20241128,194500,2527319450,9840,9840,9840,9840,0
|
|
20241128,194400,2527319450,9840,9840,9840,9840,0
|
|
20241128,194300,2527319450,9840,9840,9840,9840,0
|
|
20241128,194200,2527319450,9840,9840,9840,9840,0
|
|
20241128,194100,2527319450,9840,9840,9840,9840,0
|
|
20241128,194000,2527319450,9840,9840,9840,9840,0
|
|
20241128,193900,2527319450,9840,9840,9840,9840,0
|
|
20241128,193800,2527319450,9840,9840,9840,9840,0
|
|
20241128,193700,2527319450,9840,9840,9840,9840,0
|
|
20241128,193600,2527319450,9840,9840,9840,9840,0
|
|
20241128,193500,2527319450,9840,9840,9840,9840,0
|
|
20241128,193400,2527319450,9840,9840,9840,9840,0
|
|
20241128,193300,2527319450,9840,9840,9840,9840,0
|
|
20241128,193200,2527319450,9840,9840,9840,9840,0
|
|
20241128,193100,2527319450,9840,9840,9840,9840,0
|
|
20241128,193000,2527319450,9840,9840,9840,9840,0
|
|
20241128,192900,2527319450,9840,9840,9840,9840,0
|
|
20241128,192800,2527319450,9840,9840,9840,9840,0
|
|
20241128,192700,2527319450,9840,9840,9840,9840,0
|
|
20241128,192600,2527319450,9840,9840,9840,9840,0
|
|
20241128,192500,2527319450,9840,9840,9840,9840,0
|
|
20241128,192400,2527319450,9840,9840,9840,9840,0
|
|
20241128,192300,2527319450,9840,9840,9840,9840,0
|
|
20241128,192200,2527319450,9840,9840,9840,9840,0
|
|
20241128,192100,2527319450,9840,9840,9840,9840,0
|
|
20241128,192000,2527319450,9840,9840,9840,9840,0
|
|
20241128,191900,2527319450,9840,9840,9840,9840,10051
|
|
20241128,191800,2527319450,9840,9840,9840,9840,0
|
|
20241128,191700,2527319450,9840,9840,9840,9840,0
|
|
20241128,191600,2527319450,9840,9840,9840,9840,0
|
|
20241128,191500,2527319450,9840,9840,9840,9840,0
|
|
20241128,191400,2527319450,9840,9840,9840,9840,0
|
|
20241128,191300,2527319450,9840,9840,9840,9840,0
|
|
20241128,191200,2527319450,9840,9840,9840,9840,0
|
|
20241128,191100,2527319450,9840,9840,9840,9840,0
|
|
20241128,191000,2527319450,9840,9840,9840,9840,0
|
|
20241128,190900,2527319450,9840,9840,9840,9840,0
|
|
20241128,190800,2527319450,9840,9840,9840,9840,0
|
|
20241128,190700,2527319450,9840,9840,9840,9840,0
|
|
20241128,190600,2527319450,9840,9840,9840,9840,0
|
|
20241128,190500,2527319450,9840,9840,9840,9840,0
|
|
20241128,190400,2527319450,9840,9840,9840,9840,0
|
|
20241128,190300,2527319450,9840,9840,9840,9840,0
|
|
20241128,190200,2527319450,9840,9840,9840,9840,0
|
|
20241128,190100,2527319450,9840,9840,9840,9840,0
|
|
20241128,190000,2527319450,9840,9840,9840,9840,0
|
|
20241128,185900,2527319450,9840,9840,9840,9840,0
|
|
20241128,185800,2527319450,9840,9840,9840,9840,0
|
|
20241128,185700,2527319450,9840,9840,9840,9840,0
|
|
20241128,185600,2527319450,9840,9840,9840,9840,0
|
|
20241128,185500,2527319450,9840,9840,9840,9840,0
|
|
20241128,185400,2527319450,9840,9840,9840,9840,0
|
|
20241128,185300,2527319450,9840,9840,9840,9840,0
|
|
20241128,185200,2527319450,9840,9840,9840,9840,0
|
|
20241128,185100,2527319450,9840,9840,9840,9840,0
|
|
20241128,185000,2527319450,9840,9840,9840,9840,0
|
|
20241128,184900,2527319450,9840,9840,9840,9840,10051
|
|
20241128,184800,2527319450,9840,9840,9840,9840,0
|
|
20241128,184700,2527319450,9840,9840,9840,9840,0
|
|
20241128,184600,2527319450,9840,9840,9840,9840,0
|
|
20241128,184500,2527319450,9840,9840,9840,9840,0
|
|
20241128,184400,2527319450,9840,9840,9840,9840,0
|
|
20241128,184300,2527319450,9840,9840,9840,9840,0
|
|
20241128,184200,2527319450,9840,9840,9840,9840,0
|
|
20241128,184100,2527319450,9840,9840,9840,9840,0
|
|
20241128,184000,2527319450,9840,9840,9840,9840,0
|
|
20241128,183900,2527319450,9840,9840,9840,9840,0
|
|
20241128,183800,2527319450,9840,9840,9840,9840,0
|
|
20241128,183700,2527319450,9840,9840,9840,9840,0
|
|
20241128,183600,2527319450,9840,9840,9840,9840,0
|
|
20241128,183500,2527319450,9840,9840,9840,9840,0
|
|
20241128,183400,2527319450,9840,9840,9840,9840,0
|
|
20241128,183300,2527319450,9840,9840,9840,9840,0
|
|
20241128,183200,2527319450,9840,9840,9840,9840,0
|
|
20241128,183100,2527319450,9840,9840,9840,9840,0
|
|
20241128,183000,2527319450,9840,9840,9840,9840,0
|
|
20241128,182900,2527319450,9840,9840,9840,9840,0
|
|
20241128,182800,2527319450,9840,9840,9840,9840,0
|
|
20241128,182700,2527319450,9840,9840,9840,9840,0
|
|
20241128,182600,2527319450,9840,9840,9840,9840,0
|
|
20241128,182500,2527319450,9840,9840,9840,9840,0
|
|
20241128,182400,2527319450,9840,9840,9840,9840,0
|
|
20241128,182300,2527319450,9840,9840,9840,9840,0
|
|
20241128,182200,2527319450,9840,9840,9840,9840,0
|
|
20241128,182100,2527319450,9840,9840,9840,9840,0
|
|
20241128,182000,2527319450,9840,9840,9840,9840,0
|
|
20241128,181900,2527319450,9840,9840,9840,9840,10051
|
|
20241128,181800,2527319450,9840,9840,9840,9840,0
|
|
20241128,181700,2527319450,9840,9840,9840,9840,0
|
|
20241128,181600,2527319450,9840,9840,9840,9840,0
|
|
20241128,181500,2527319450,9840,9840,9840,9840,0
|
|
20241128,181400,2527319450,9840,9840,9840,9840,0
|
|
20241128,181300,2527319450,9840,9840,9840,9840,0
|
|
20241128,181200,2527319450,9840,9840,9840,9840,0
|
|
20241128,181100,2527319450,9840,9840,9840,9840,0
|
|
20241128,181000,2527319450,9840,9840,9840,9840,0
|
|
20241128,180900,2527319450,9840,9840,9840,9840,0
|
|
20241128,180800,2527319450,9840,9840,9840,9840,0
|
|
20241128,180700,2527319450,9840,9840,9840,9840,0
|
|
20241128,180600,2527319450,9840,9840,9840,9840,0
|
|
20241128,180500,2527319450,9840,9840,9840,9840,0
|
|
20241128,180400,2527319450,9840,9840,9840,9840,0
|
|
20241128,180300,2527319450,9840,9840,9840,9840,0
|
|
20241128,180200,2527319450,9840,9840,9840,9840,0
|
|
20241128,180100,2527319450,9840,9840,9840,9840,0
|
|
20241128,180000,2527319450,9840,9840,9840,9840,0
|
|
20241128,175900,2527319450,9840,9840,9840,9840,0
|
|
20241128,175800,2527319450,9840,9840,9840,9840,0
|
|
20241128,175700,2527319450,9840,9840,9840,9840,0
|
|
20241128,175600,2527319450,9840,9840,9840,9840,0
|
|
20241128,175500,2527319450,9840,9840,9840,9840,0
|
|
20241128,175400,2527319450,9840,9840,9840,9840,0
|
|
20241128,175300,2527319450,9840,9840,9840,9840,0
|
|
20241128,175200,2527319450,9840,9840,9840,9840,0
|
|
20241128,175100,2527319450,9840,9840,9840,9840,0
|
|
20241128,175000,2527319450,9840,9840,9840,9840,0
|
|
20241128,174900,2527319450,9840,9840,9840,9840,10051
|
|
20241128,174800,2527319450,9840,9840,9840,9840,0
|
|
20241128,174700,2527319450,9840,9840,9840,9840,0
|
|
20241128,174600,2527319450,9840,9840,9840,9840,0
|
|
20241128,174500,2527319450,9840,9840,9840,9840,0
|
|
20241128,174400,2527319450,9840,9840,9840,9840,0
|
|
20241128,174300,2527319450,9840,9840,9840,9840,0
|
|
20241128,174200,2527319450,9840,9840,9840,9840,0
|
|
20241128,174100,2527319450,9840,9840,9840,9840,0
|
|
20241128,174000,2527319450,9840,9840,9840,9840,0
|
|
20241128,173900,2527319450,9840,9840,9840,9840,0
|
|
20241128,173800,2527319450,9840,9840,9840,9840,0
|
|
20241128,173700,2527319450,9840,9840,9840,9840,0
|
|
20241128,173600,2527319450,9840,9840,9840,9840,0
|
|
20241128,173500,2527319450,9840,9840,9840,9840,0
|
|
20241128,173400,2527319450,9840,9840,9840,9840,0
|
|
20241128,173300,2527319450,9840,9840,9840,9840,0
|
|
20241128,173200,2527319450,9840,9840,9840,9840,0
|
|
20241128,173100,2527319450,9840,9840,9840,9840,0
|
|
20241128,173000,2527319450,9840,9840,9840,9840,0
|
|
20241128,172900,2527319450,9840,9840,9840,9840,0
|
|
20241128,172800,2527319450,9840,9840,9840,9840,0
|
|
20241128,172700,2527319450,9840,9840,9840,9840,0
|
|
20241128,172600,2527319450,9840,9840,9840,9840,0
|
|
20241128,172500,2527319450,9840,9840,9840,9840,0
|
|
20241128,172400,2527319450,9840,9840,9840,9840,0
|
|
20241128,172300,2527319450,9840,9840,9840,9840,0
|
|
20241128,172200,2527319450,9840,9840,9840,9840,0
|
|
20241128,172100,2527319450,9840,9840,9840,9840,0
|
|
20241128,172000,2527319450,9840,9840,9840,9840,0
|
|
20241128,171900,2527319450,9840,9840,9840,9840,10051
|
|
20241128,171800,2527319450,9840,9840,9840,9840,0
|
|
20241128,171700,2527319450,9840,9840,9840,9840,0
|
|
20241128,171600,2527319450,9840,9840,9840,9840,0
|
|
20241128,171500,2527319450,9840,9840,9840,9840,0
|
|
20241128,171400,2527319450,9840,9840,9840,9840,0
|
|
20241128,171300,2527319450,9840,9840,9840,9840,0
|
|
20241128,171200,2527319450,9840,9840,9840,9840,0
|
|
20241128,171100,2527319450,9840,9840,9840,9840,0
|
|
20241128,171000,2527319450,9840,9840,9840,9840,0
|
|
20241128,170900,2527319450,9840,9840,9840,9840,0
|
|
20241128,170800,2527319450,9840,9840,9840,9840,0
|
|
20241128,170700,2527319450,9840,9840,9840,9840,0
|
|
20241128,170600,2527319450,9840,9840,9840,9840,0
|
|
20241128,170500,2527319450,9840,9840,9840,9840,0
|
|
20241128,170400,2527319450,9840,9840,9840,9840,0
|
|
20241128,170300,2527319450,9840,9840,9840,9840,0
|
|
20241128,170200,2527319450,9840,9840,9840,9840,0
|
|
20241128,170100,2527319450,9840,9840,9840,9840,0
|
|
20241128,170000,2527319450,9840,9840,9840,9840,0
|
|
20241128,165900,2527319450,9840,9840,9840,9840,0
|
|
20241128,165800,2527319450,9840,9840,9840,9840,0
|
|
20241128,165700,2527319450,9840,9840,9840,9840,0
|
|
20241128,165600,2527319450,9840,9840,9840,9840,0
|
|
20241128,165500,2527319450,9840,9840,9840,9840,0
|
|
20241128,165400,2527319450,9840,9840,9840,9840,0
|
|
20241128,165300,2527319450,9840,9840,9840,9840,0
|
|
20241128,165200,2527319450,9840,9840,9840,9840,0
|
|
20241128,165100,2527319450,9840,9840,9840,9840,0
|
|
20241128,165000,2527319450,9840,9840,9840,9840,0
|
|
20241128,164900,2527319450,9840,9840,9840,9840,10051
|
|
20241128,164800,2527319450,9840,9840,9840,9840,0
|
|
20241128,164700,2527319450,9840,9840,9840,9840,0
|
|
20241128,164600,2527319450,9840,9840,9840,9840,0
|
|
20241128,164500,2527319450,9840,9840,9840,9840,0
|
|
20241128,164400,2527319450,9840,9840,9840,9840,0
|
|
20241128,164300,2527319450,9840,9840,9840,9840,0
|
|
20241128,164200,2527319450,9840,9840,9840,9840,0
|
|
20241128,164100,2527319450,9840,9840,9840,9840,0
|
|
20241128,164000,2527319450,9840,9840,9840,9840,0
|
|
20241128,163900,2527319450,9840,9840,9840,9840,0
|
|
20241128,163800,2527319450,9840,9840,9840,9840,0
|
|
20241128,163700,2527319450,9840,9840,9840,9840,0
|
|
20241128,163600,2527319450,9840,9840,9840,9840,0
|
|
20241128,163500,2527319450,9840,9840,9840,9840,0
|
|
20241128,163400,2527319450,9840,9840,9840,9840,0
|
|
20241128,163300,2527319450,9840,9840,9840,9840,0
|
|
20241128,163200,2527319450,9840,9840,9840,9840,0
|
|
20241128,163100,2527319450,9840,9840,9840,9840,0
|
|
20241128,163000,2527319450,9840,9840,9840,9840,0
|
|
20241128,162900,2527319450,9840,9840,9840,9840,0
|
|
20241128,162800,2527319450,9840,9840,9840,9840,0
|
|
20241128,162700,2527319450,9840,9840,9840,9840,0
|
|
20241128,162600,2527319450,9840,9840,9840,9840,0
|
|
20241128,162500,2527319450,9840,9840,9840,9840,0
|
|
20241128,162400,2527319450,9840,9840,9840,9840,0
|
|
20241128,162300,2527319450,9840,9840,9840,9840,0
|
|
20241128,162200,2527319450,9840,9840,9840,9840,0
|
|
20241128,162100,2527319450,9840,9840,9840,9840,0
|
|
20241128,162000,2527319450,9840,9840,9840,9840,0
|
|
20241128,161900,2527319450,9840,9840,9840,9840,10051
|
|
20241128,161800,2527319450,9840,9840,9840,9840,0
|
|
20241128,161700,2527319450,9840,9840,9840,9840,0
|
|
20241128,161600,2527319450,9840,9840,9840,9840,0
|
|
20241128,161500,2527319450,9840,9840,9840,9840,0
|
|
20241128,161400,2527319450,9840,9840,9840,9840,0
|
|
20241128,161300,2527319450,9840,9840,9840,9840,0
|
|
20241128,161200,2527319450,9840,9840,9840,9840,0
|
|
20241128,161100,2527319450,9840,9840,9840,9840,0
|
|
20241128,161000,2527319450,9840,9840,9840,9840,0
|
|
20241128,160900,2527319450,9840,9840,9840,9840,0
|
|
20241128,160800,2527319450,9840,9840,9840,9840,0
|
|
20241128,160700,2527319450,9840,9840,9840,9840,0
|
|
20241128,160600,2527319450,9840,9840,9840,9840,0
|
|
20241128,160500,2527319450,9840,9840,9840,9840,0
|
|
20241128,160400,2527319450,9840,9840,9840,9840,0
|
|
20241128,160300,2527319450,9840,9840,9840,9840,0
|
|
20241128,160200,2527319450,9840,9840,9840,9840,0
|
|
20241128,160100,2527319450,9840,9840,9840,9840,0
|
|
20241128,160000,2527319450,9840,9840,9840,9840,0
|
|
20241128,155900,2527319450,9840,9840,9840,9840,0
|
|
20241128,155800,2527319450,9840,9840,9840,9840,0
|
|
20241128,155700,2527319450,9840,9840,9840,9840,0
|
|
20241128,155600,2527319450,9840,9840,9840,9840,0
|
|
20241128,155500,2527319450,9840,9840,9840,9840,0
|
|
20241128,155400,2527319450,9840,9840,9840,9840,0
|
|
20241128,155300,2527319450,9840,9840,9840,9840,0
|
|
20241128,155200,2527319450,9840,9840,9840,9840,0
|
|
20241128,155100,2527319450,9840,9840,9840,9840,0
|
|
20241128,155000,2527319450,9840,9840,9840,9840,0
|
|
20241128,154900,2527319450,9840,9840,9840,9840,10051
|
|
20241128,154800,2527319450,9840,9840,9840,9840,0
|
|
20241128,154700,2527319450,9840,9840,9840,9840,0
|
|
20241128,154600,2527319450,9840,9840,9840,9840,0
|
|
20241128,154500,2527319450,9840,9840,9840,9840,0
|
|
20241128,154400,2527319450,9840,9840,9840,9840,0
|
|
20241128,154300,2527319450,9840,9840,9840,9840,0
|
|
20241128,154200,2527319450,9840,9840,9840,9840,0
|
|
20241128,154100,2527319450,9840,9840,9840,9840,0
|
|
20241128,154000,2527319450,9840,9840,9840,9840,0
|
|
20241128,153900,2527319450,9840,9840,9840,9840,0
|
|
20241128,153800,2527319450,9840,9840,9840,9840,0
|
|
20241128,153700,2527319450,9840,9840,9840,9840,0
|
|
20241128,153600,2527319450,9840,9840,9840,9840,0
|
|
20241128,153500,2527319450,9840,9840,9840,9840,0
|
|
20241128,153400,2527319450,9840,9840,9840,9840,0
|
|
20241128,153300,2527319450,9840,9840,9840,9840,0
|
|
20241128,153200,2527319450,9840,9840,9840,9840,0
|
|
20241128,153100,2527319450,9840,9840,9840,9840,0
|
|
20241128,153000,2527319450,9840,9840,9840,9840,10051
|
|
20241128,152900,2428417610,9830,9830,9830,9830,0
|
|
20241128,152800,2428417610,9830,9830,9830,9830,0
|
|
20241128,152700,2428417610,9830,9830,9830,9830,0
|
|
20241128,152600,2428417610,9830,9830,9830,9830,0
|
|
20241128,152500,2428417610,9830,9830,9830,9830,0
|
|
20241128,152400,2428417610,9830,9830,9830,9830,0
|
|
20241128,152300,2428417610,9830,9830,9830,9830,0
|
|
20241128,152200,2428417610,9830,9830,9830,9830,0
|
|
20241128,152100,2428417610,9830,9830,9830,9830,0
|
|
20241128,152000,2428417610,9830,9830,9830,9830,0
|
|
20241128,151900,2428417610,9830,9820,9830,9810,3723
|
|
20241128,151800,2391845240,9820,9820,9820,9810,507
|
|
20241128,151700,2386867240,9810,9810,9820,9800,1142
|
|
20241128,151600,2375665850,9810,9800,9810,9790,3331
|
|
20241128,151500,2343016890,9790,9780,9790,9770,825
|
|
20241128,151400,2334948260,9770,9790,9790,9770,4525
|
|
20241128,151300,2290696710,9780,9800,9800,9780,1103
|
|
20241128,151200,2279898760,9790,9800,9800,9790,251
|
|
20241128,151100,2277441350,9790,9780,9800,9780,3471
|
|
20241128,151000,2243470860,9770,9780,9780,9770,885
|
|
20241128,150900,2234824340,9770,9790,9790,9770,1828
|
|
20241128,150800,2216946520,9780,9800,9800,9780,4989
|
|
20241128,150700,2168104480,9790,9790,9800,9790,2101
|
|
20241128,150600,2147517750,9790,9790,9790,9790,1842
|
|
20241128,150500,2129484570,9800,9790,9800,9790,37
|
|
20241128,150400,2129122260,9800,9800,9800,9790,128
|
|
20241128,150300,2127868120,9790,9800,9800,9790,621
|
|
20241128,150200,2121783320,9800,9790,9800,9790,1357
|
|
20241128,150100,2108488290,9800,9790,9800,9790,28
|
|
20241128,150000,2108213900,9800,9800,9800,9790,125
|
|
20241128,145900,2106989610,9800,9790,9800,9790,69
|
|
20241128,145800,2106313980,9800,9800,9800,9800,2
|
|
20241128,145700,2106294380,9800,9800,9800,9800,281
|
|
20241128,145600,2103540580,9800,9800,9800,9790,51
|
|
20241128,145500,2103040930,9800,9800,9800,9800,317
|
|
20241128,145400,2099934330,9800,9790,9800,9790,444
|
|
20241128,145300,2095583530,9790,9790,9800,9790,534
|
|
20241128,145200,2090350910,9790,9780,9790,9780,625
|
|
20241128,145100,2084233360,9780,9790,9790,9780,123
|
|
20241128,145000,2083030350,9790,9790,9790,9790,8492
|
|
20241128,144900,1999893670,9790,9800,9800,9790,30
|
|
20241128,144800,1999599800,9800,9800,9800,9800,269
|
|
20241128,144700,1996963600,9800,9800,9800,9800,256
|
|
20241128,144600,1994454800,9790,9810,9810,9790,43
|
|
20241128,144500,1994033690,9800,9800,9810,9800,2390
|
|
20241128,144400,1970611680,9800,9810,9810,9800,278
|
|
20241128,144300,1967886080,9810,9800,9810,9800,669
|
|
20241128,144200,1961328880,9800,9790,9800,9790,11
|
|
20241128,144100,1961221180,9790,9800,9800,9790,26
|
|
20241128,144000,1960966590,9800,9800,9800,9790,22
|
|
20241128,143900,1960751000,9800,9800,9800,9800,12
|
|
20241128,143800,1960633400,9810,9810,9810,9810,0
|
|
20241128,143700,1960633400,9810,9810,9810,9810,132
|
|
20241128,143600,1959338480,9810,9810,9810,9800,1021
|
|
20241128,143500,1949324500,9810,9800,9810,9800,226
|
|
20241128,143400,1947109670,9800,9800,9800,9800,20
|
|
20241128,143300,1946913670,9800,9790,9800,9790,31
|
|
20241128,143200,1946610160,9790,9790,9790,9790,231
|
|
20241128,143100,1944348670,9790,9790,9790,9790,6
|
|
20241128,143000,1944289930,9790,9790,9790,9790,7
|
|
20241128,142900,1944221400,9770,9790,9790,9770,129
|
|
20241128,142800,1942959550,9790,9790,9800,9790,438
|
|
20241128,142700,1938671520,9800,9800,9800,9800,51
|
|
20241128,142600,1938171720,9790,9790,9800,9780,285
|
|
20241128,142500,1935381570,9790,9780,9790,9780,568
|
|
20241128,142400,1929826520,9780,9790,9800,9780,121
|
|
20241128,142300,1928642530,9780,9780,9780,9780,0
|
|
20241128,142200,1928642530,9780,9800,9800,9780,301
|
|
20241128,142100,1925693130,9780,9800,9800,9780,300
|
|
20241128,142000,1922757110,9800,9800,9800,9800,29
|
|
20241128,141900,1922472910,9790,9800,9800,9790,106
|
|
20241128,141800,1921434610,9810,9800,9810,9800,1471
|
|
20241128,141700,1907004620,9810,9780,9810,9780,2307
|
|
20241128,141600,1884407450,9780,9770,9780,9770,576
|
|
20241128,141500,1878774500,9770,9770,9770,9770,0
|
|
20241128,141400,1878774500,9770,9770,9770,9770,145
|
|
20241128,141300,1877357850,9770,9760,9770,9760,72
|
|
20241128,141200,1876654830,9770,9770,9770,9770,54
|
|
20241128,141100,1876127250,9770,9770,9770,9770,68
|
|
20241128,141000,1875462890,9780,9780,9780,9780,2
|
|
20241128,140900,1875443330,9760,9770,9770,9760,9
|
|
20241128,140800,1875355480,9770,9770,9770,9770,0
|
|
20241128,140700,1875355480,9770,9770,9770,9770,797
|
|
20241128,140600,1867568790,9770,9770,9770,9770,1
|
|
20241128,140500,1867559020,9780,9770,9780,9770,1567
|
|
20241128,140400,1852245560,9760,9770,9770,9760,661
|
|
20241128,140300,1845791590,9770,9770,9770,9760,211
|
|
20241128,140200,1843730600,9770,9770,9770,9770,2
|
|
20241128,140100,1843711060,9770,9770,9770,9770,22
|
|
20241128,140000,1843496120,9770,9760,9780,9760,59
|
|
20241128,135900,1842920220,9770,9770,9770,9770,0
|
|
20241128,135800,1842920220,9770,9770,9770,9760,73
|
|
20241128,135700,1842207310,9780,9770,9780,9770,76
|
|
20241128,135600,1841464360,9770,9770,9770,9770,55
|
|
20241128,135500,1840927010,9770,9770,9780,9770,118
|
|
20241128,135400,1839773590,9770,9770,9780,9770,51
|
|
20241128,135300,1839275310,9780,9780,9780,9780,385
|
|
20241128,135200,1835510010,9770,9770,9770,9770,91
|
|
20241128,135100,1834620940,9780,9780,9780,9780,0
|
|
20241128,135000,1834620940,9780,9760,9780,9760,326
|
|
20241128,134900,1831436440,9770,9770,9770,9770,1
|
|
20241128,134800,1831426670,9760,9760,9760,9760,0
|
|
20241128,134700,1831426670,9760,9760,9760,9760,760
|
|
20241128,134600,1824009070,9760,9760,9760,9760,1
|
|
20241128,134500,1823999310,9770,9770,9770,9770,0
|
|
20241128,134400,1823999310,9770,9760,9770,9760,257
|
|
20241128,134300,1821488950,9760,9760,9760,9760,0
|
|
20241128,134200,1821488950,9760,9760,9760,9760,1
|
|
20241128,134100,1821479190,9760,9760,9760,9750,679
|
|
20241128,134000,1814854530,9760,9760,9760,9760,74
|
|
20241128,133900,1814132290,9760,9760,9760,9760,0
|
|
20241128,133800,1814132290,9760,9760,9760,9760,2
|
|
20241128,133700,1814112770,9750,9760,9760,9750,128
|
|
20241128,133600,1812864020,9770,9760,9770,9760,6
|
|
20241128,133500,1812805440,9750,9750,9750,9750,205
|
|
20241128,133400,1810806690,9750,9750,9760,9750,606
|
|
20241128,133300,1804893260,9750,9750,9750,9750,220
|
|
20241128,133200,1802748260,9760,9760,9760,9760,45
|
|
20241128,133100,1802309060,9750,9760,9760,9750,832
|
|
20241128,133000,1794190850,9760,9760,9760,9760,56
|
|
20241128,132900,1793644290,9760,9760,9760,9760,12
|
|
20241128,132800,1793527170,9750,9760,9760,9750,61
|
|
20241128,132700,1792932170,9750,9750,9760,9750,371
|
|
20241128,132600,1789313900,9760,9770,9770,9760,84
|
|
20241128,132500,1788494050,9770,9760,9770,9760,15
|
|
20241128,132400,1788347640,9760,9770,9770,9760,59
|
|
20241128,132300,1787771740,9770,9770,9770,9770,1
|
|
20241128,132200,1787761970,9770,9750,9780,9750,460
|
|
20241128,132100,1783269300,9750,9760,9770,9750,291
|
|
20241128,132000,1780431400,9750,9760,9760,9750,125
|
|
20241128,131900,1779212630,9750,9750,9750,9750,0
|
|
20241128,131800,1779212630,9750,9750,9750,9750,53
|
|
20241128,131700,1778695880,9750,9750,9750,9750,0
|
|
20241128,131600,1778695880,9750,9750,9750,9750,68
|
|
20241128,131500,1778032880,9760,9770,9770,9760,54
|
|
20241128,131400,1777505830,9770,9770,9770,9770,0
|
|
20241128,131300,1777505830,9770,9770,9770,9770,5
|
|
20241128,131200,1777456980,9780,9780,9780,9780,5
|
|
20241128,131100,1777408080,9770,9770,9770,9770,280
|
|
20241128,131000,1774672480,9770,9770,9770,9770,912
|
|
20241128,130900,1765762240,9770,9770,9770,9770,1
|
|
20241128,130800,1765752470,9770,9770,9770,9770,1415
|
|
20241128,130700,1751927920,9780,9790,9790,9780,1143
|
|
20241128,130600,1740746660,9790,9790,9790,9790,0
|
|
20241128,130500,1740746660,9790,9800,9810,9790,161
|
|
20241128,130400,1739169380,9810,9780,9810,9780,176
|
|
20241128,130300,1737445040,9780,9780,9780,9780,20
|
|
20241128,130200,1737249440,9780,9780,9780,9780,1047
|
|
20241128,130100,1727009780,9780,9790,9790,9780,342
|
|
20241128,130000,1723664220,9800,9800,9800,9800,1
|
|
20241128,125900,1723654420,9780,9780,9780,9780,56
|
|
20241128,125800,1723106740,9790,9790,9790,9790,218
|
|
20241128,125700,1720972520,9790,9790,9790,9790,482
|
|
20241128,125600,1716253740,9780,9780,9780,9780,0
|
|
20241128,125500,1716253740,9780,9780,9780,9780,54
|
|
20241128,125400,1715725620,9780,9790,9790,9780,38
|
|
20241128,125300,1715353960,9790,9790,9790,9780,669
|
|
20241128,125200,1708804730,9790,9780,9790,9780,73
|
|
20241128,125100,1708090590,9790,9790,9790,9790,150
|
|
20241128,125000,1706622090,9790,9790,9790,9790,477
|
|
20241128,124900,1701952260,9790,9790,9790,9790,152
|
|
20241128,124800,1700464180,9790,9790,9790,9790,5
|
|
20241128,124700,1700415230,9800,9770,9800,9770,294
|
|
20241128,124600,1697537110,9780,9790,9790,9780,191
|
|
20241128,124500,1695668780,9790,9790,9790,9790,10
|
|
20241128,124400,1695570880,9780,9780,9780,9780,95
|
|
20241128,124300,1694641780,9770,9780,9780,9770,13
|
|
20241128,124200,1694514650,9790,9790,9790,9790,1000
|
|
20241128,124100,1684724650,9780,9780,9780,9780,30
|
|
20241128,124000,1684431250,9780,9790,9790,9780,213
|
|
20241128,123900,1682346980,9780,9780,9780,9780,924
|
|
20241128,123800,1673310260,9770,9760,9770,9740,973
|
|
20241128,123700,1663813500,9730,9730,9730,9730,0
|
|
20241128,123600,1663813500,9730,9750,9750,9730,2163
|
|
20241128,123500,1642735910,9760,9750,9760,9750,295
|
|
20241128,123400,1639857660,9750,9750,9750,9750,3
|
|
20241128,123300,1639828410,9760,9750,9760,9750,83
|
|
20241128,123200,1639018900,9750,9750,9760,9750,309
|
|
20241128,123100,1636006140,9750,9750,9750,9750,51
|
|
20241128,123000,1635508890,9760,9750,9760,9750,135
|
|
20241128,122900,1634192630,9750,9750,9750,9750,280
|
|
20241128,122800,1631462630,9760,9760,9760,9760,1
|
|
20241128,122700,1631452870,9760,9750,9760,9750,304
|
|
20241128,122600,1628488840,9750,9750,9750,9750,1331
|
|
20241128,122500,1615511590,9760,9760,9760,9760,2
|
|
20241128,122400,1615492070,9750,9750,9760,9750,167
|
|
20241128,122300,1613863720,9750,9760,9760,9750,297
|
|
20241128,122200,1610967650,9760,9770,9770,9760,16
|
|
20241128,122100,1610811380,9760,9760,9760,9760,2
|
|
20241128,122000,1610791860,9750,9770,9770,9750,236
|
|
20241128,121900,1608489210,9770,9770,9770,9770,0
|
|
20241128,121800,1608489210,9770,9770,9770,9770,7
|
|
20241128,121700,1608420820,9750,9770,9770,9750,905
|
|
20241128,121600,1599589070,9760,9760,9760,9760,80
|
|
20241128,121500,1598808270,9770,9770,9770,9770,5
|
|
20241128,121400,1598759420,9770,9770,9770,9770,64
|
|
20241128,121300,1598134140,9760,9760,9760,9760,0
|
|
20241128,121200,1598134140,9760,9760,9760,9760,59
|
|
20241128,121100,1597558300,9760,9770,9780,9760,57
|
|
20241128,121000,1597001930,9770,9770,9770,9770,2
|
|
20241128,120900,1596982390,9760,9760,9760,9760,1000
|
|
20241128,120800,1587222390,9760,9760,9760,9760,196
|
|
20241128,120700,1585309430,9760,9770,9770,9760,763
|
|
20241128,120600,1577855450,9780,9780,9780,9780,0
|
|
20241128,120500,1577855450,9780,9770,9780,9770,59
|
|
20241128,120400,1577278990,9770,9790,9790,9770,86
|
|
20241128,120300,1576438670,9800,9800,9800,9800,20
|
|
20241128,120200,1576242670,9800,9800,9800,9800,2
|
|
20241128,120100,1576223070,9760,9800,9800,9760,635
|
|
20241128,120000,1570002430,9800,9800,9800,9800,548
|
|
20241128,115900,1564632030,9800,9790,9800,9790,1637
|
|
20241128,115800,1548601140,9760,9760,9790,9760,443
|
|
20241128,115700,1544268920,9760,9760,9760,9760,0
|
|
20241128,115600,1544268920,9760,9760,9760,9760,2
|
|
20241128,115500,1544249400,9760,9760,9760,9760,55
|
|
20241128,115400,1543712600,9760,9770,9770,9760,540
|
|
20241128,115300,1538442100,9770,9780,9780,9770,358
|
|
20241128,115200,1534942900,9790,9790,9790,9790,63
|
|
20241128,115100,1534326130,9780,9770,9790,9770,2590
|
|
20241128,115000,1509020180,9770,9760,9770,9760,204
|
|
20241128,114900,1507029120,9770,9760,9770,9760,111
|
|
20241128,114800,1505945750,9770,9750,9770,9750,978
|
|
20241128,114700,1496406250,9750,9750,9750,9740,221
|
|
20241128,114600,1494251550,9750,9750,9750,9750,1
|
|
20241128,114500,1494241800,9730,9740,9740,9730,125
|
|
20241128,114400,1493025440,9750,9750,9750,9750,20
|
|
20241128,114300,1492830440,9750,9740,9750,9740,1558
|
|
20241128,114200,1477640940,9750,9750,9750,9740,266
|
|
20241128,114100,1475047970,9730,9730,9730,9730,0
|
|
20241128,114000,1475047970,9730,9730,9730,9730,13
|
|
20241128,113900,1474921480,9730,9730,9730,9730,54
|
|
20241128,113800,1474396060,9730,9750,9750,9730,149
|
|
20241128,113700,1472946230,9730,9740,9740,9730,33
|
|
20241128,113600,1472624840,9750,9750,9750,9750,1
|
|
20241128,113500,1472615090,9730,9750,9750,9730,60
|
|
20241128,113400,1472031150,9770,9750,9770,9750,3397
|
|
20241128,113300,1438906360,9750,9750,9750,9720,33
|
|
20241128,113200,1438585540,9720,9750,9750,9720,233
|
|
20241128,113100,1436317460,9750,9740,9750,9740,1057
|
|
20241128,113000,1426016220,9730,9720,9730,9720,361
|
|
20241128,112900,1422503700,9720,9720,9720,9720,53
|
|
20241128,112800,1421988540,9720,9720,9720,9720,0
|
|
20241128,112700,1421988540,9720,9730,9730,9720,40
|
|
20241128,112600,1421599440,9710,9720,9720,9710,580
|
|
20241128,112500,1415962000,9730,9720,9730,9720,270
|
|
20241128,112400,1413337300,9720,9730,9730,9720,15
|
|
20241128,112300,1413191370,9730,9730,9730,9720,131
|
|
20241128,112200,1411917270,9730,9730,9730,9730,51
|
|
20241128,112100,1411421040,9740,9730,9740,9710,105
|
|
20241128,112000,1410399460,9710,9710,9710,9710,0
|
|
20241128,111900,1410399460,9710,9720,9720,9710,113
|
|
20241128,111800,1409301880,9720,9720,9720,9710,336
|
|
20241128,111700,1406038970,9710,9710,9710,9710,6
|
|
20241128,111600,1405980710,9720,9730,9740,9720,277
|
|
20241128,111500,1403285530,9720,9720,9720,9720,100
|
|
20241128,111400,1402313530,9710,9710,9730,9700,142
|
|
20241128,111300,1400933320,9710,9720,9720,9710,61
|
|
20241128,111200,1400340580,9700,9710,9720,9700,1468
|
|
20241128,111100,1386095610,9710,9700,9710,9700,187
|
|
20241128,111000,1384280760,9700,9700,9710,9700,106
|
|
20241128,110900,1383252550,9710,9710,9710,9700,216
|
|
20241128,110800,1381155300,9700,9700,9710,9700,1315
|
|
20241128,110700,1368399450,9700,9700,9710,9700,1840
|
|
20241128,110600,1350551430,9700,9710,9710,9700,219
|
|
20241128,110500,1348425000,9710,9720,9730,9700,6246
|
|
20241128,110400,1287786530,9720,9730,9750,9710,627
|
|
20241128,110300,1281690420,9710,9730,9730,9710,151
|
|
20241128,110200,1280222530,9710,9720,9730,9710,2397
|
|
20241128,110100,1256923540,9720,9730,9730,9720,1254
|
|
20241128,110000,1244723180,9740,9730,9740,9730,1678
|
|
20241128,105900,1228396210,9730,9730,9750,9730,401
|
|
20241128,105800,1224494460,9730,9740,9740,9730,1320
|
|
20241128,105700,1211637700,9740,9750,9750,9740,63
|
|
20241128,105600,1211024060,9750,9750,9750,9750,1008
|
|
20241128,105500,1201196060,9750,9750,9750,9750,554
|
|
20241128,105400,1195794560,9750,9750,9750,9750,84
|
|
20241128,105300,1194975560,9750,9750,9750,9750,20
|
|
20241128,105200,1194780560,9750,9750,9750,9750,32
|
|
20241128,105100,1194468560,9750,9750,9750,9750,81
|
|
20241128,105000,1193678810,9760,9760,9760,9760,26
|
|
20241128,104900,1193425050,9740,9760,9760,9740,526
|
|
20241128,104800,1188296750,9750,9750,9750,9750,0
|
|
20241128,104700,1188296750,9750,9750,9770,9750,2730
|
|
20241128,104600,1161651990,9740,9730,9740,9730,23
|
|
20241128,104500,1161428130,9740,9760,9760,9740,3218
|
|
20241128,104400,1130076380,9760,9760,9760,9750,133
|
|
20241128,104300,1128779180,9750,9760,9760,9750,130
|
|
20241128,104200,1127511580,9750,9750,9760,9750,105
|
|
20241128,104100,1126487610,9760,9760,9760,9750,84
|
|
20241128,104000,1125668300,9760,9750,9760,9750,229
|
|
20241128,103900,1123433770,9750,9760,9760,9750,666
|
|
20241128,103800,1116940160,9760,9760,9760,9750,55
|
|
20241128,103700,1116403890,9750,9760,9760,9750,387
|
|
20241128,103600,1112630630,9760,9760,9760,9750,25232
|
|
20241128,103500,866375840,9760,9770,9770,9760,149
|
|
20241128,103400,864920220,9770,9770,9770,9770,830
|
|
20241128,103300,856811120,9770,9770,9770,9770,530
|
|
20241128,103200,851633020,9770,9780,9780,9770,13
|
|
20241128,103100,851505990,9770,9780,9780,9770,79
|
|
20241128,103000,850734130,9770,9770,9770,9770,117
|
|
20241128,102900,849591040,9780,9770,9780,9760,464
|
|
20241128,102800,845059260,9760,9760,9780,9760,183
|
|
20241128,102700,843270940,9770,9780,9780,9770,2048
|
|
20241128,102600,823261960,9780,9780,9790,9770,6513
|
|
20241128,102500,759565480,9790,9790,9800,9780,1134
|
|
20241128,102400,748463910,9800,9800,9800,9800,1096
|
|
20241128,102300,737723110,9800,9810,9810,9800,3
|
|
20241128,102200,737693700,9820,9830,9830,9780,1587
|
|
20241128,102100,722166470,9830,9800,9830,9790,114
|
|
20241128,102000,721050170,9800,9810,9810,9800,1117
|
|
20241128,101900,710103460,9800,9800,9800,9800,53
|
|
20241128,101800,709584060,9840,9800,9840,9790,93
|
|
20241128,101700,708672650,9840,9840,9840,9800,1006
|
|
20241128,101600,698807100,9840,9840,9840,9840,20
|
|
20241128,101500,698610300,9810,9800,9810,9800,293
|
|
20241128,101400,695738370,9800,9810,9810,9800,299
|
|
20241128,101300,692806200,9810,9840,9850,9810,722
|
|
20241128,101200,685704130,9840,9820,9840,9810,456
|
|
20241128,101100,681218920,9820,9830,9830,9800,581
|
|
20241128,101000,675517130,9830,9810,9830,9810,587
|
|
20241128,100900,669750160,9800,9780,9800,9770,546
|
|
20241128,100800,664401310,9780,9770,9790,9770,669
|
|
20241128,100700,657860410,9770,9770,9780,9770,251
|
|
20241128,100600,655408050,9770,9770,9770,9770,186
|
|
20241128,100500,653590830,9770,9780,9780,9770,1492
|
|
20241128,100400,639005290,9770,9780,9780,9770,361
|
|
20241128,100300,635474720,9790,9780,9790,9780,225
|
|
20241128,100200,633274010,9810,9790,9810,9780,358
|
|
20241128,100100,629769680,9790,9790,9790,9790,259
|
|
20241128,100000,627234070,9790,9810,9810,9790,151
|
|
20241128,095900,625754310,9810,9820,9820,9810,157
|
|
20241128,095800,624213110,9820,9830,9830,9820,143
|
|
20241128,095700,622808300,9830,9820,9830,9820,475
|
|
20241128,095600,618139390,9810,9830,9830,9810,97
|
|
20241128,095500,617187080,9830,9810,9830,9790,1070
|
|
20241128,095400,606685890,9800,9780,9800,9750,1135
|
|
20241128,095300,595576520,9750,9740,9770,9740,756
|
|
20241128,095200,588198450,9740,9740,9740,9740,192
|
|
20241128,095100,586328370,9740,9760,9760,9740,1582
|
|
20241128,095000,570911800,9760,9750,9760,9740,242
|
|
20241128,094900,568552820,9760,9750,9760,9750,179
|
|
20241128,094800,566807520,9750,9760,9760,9750,1565
|
|
20241128,094700,551548700,9760,9740,9760,9740,2596
|
|
20241128,094600,526262010,9740,9730,9750,9730,268
|
|
20241128,094500,523652150,9730,9750,9750,9720,3555
|
|
20241128,094400,489053650,9750,9820,9820,9750,2337
|
|
20241128,094300,466250790,9760,9770,9820,9760,4517
|
|
20241128,094200,422117030,9780,9790,9790,9770,115
|
|
20241128,094100,420992760,9790,9810,9810,9780,3321
|
|
20241128,094000,388488480,9800,9820,9820,9800,517
|
|
20241128,093900,383417010,9820,9810,9820,9800,189
|
|
20241128,093800,381563370,9810,9800,9810,9800,548
|
|
20241128,093700,376192960,9800,9810,9810,9780,1651
|
|
20241128,093600,360027300,9790,9810,9810,9790,863
|
|
20241128,093500,351573680,9800,9820,9820,9800,686
|
|
20241128,093400,344848990,9800,9830,9830,9800,524
|
|
20241128,093300,339707860,9840,9830,9840,9830,82
|
|
20241128,093200,338901780,9830,9820,9830,9810,1295
|
|
20241128,093100,326184980,9820,9840,9840,9820,1108
|
|
20241128,093000,315293350,9840,9850,9850,9840,85
|
|
20241128,092900,314456710,9850,9860,9860,9830,1928
|
|
20241128,092800,295468800,9860,9880,9880,9850,1775
|
|
20241128,092700,277956830,9880,9900,9900,9880,603
|
|
20241128,092600,271988950,9900,9860,9900,9860,228
|
|
20241128,092500,269737990,9900,9870,9900,9860,1134
|
|
20241128,092400,258517150,9880,9900,9900,9870,717
|
|
20241128,092300,251429220,9900,9880,9900,9870,403
|
|
20241128,092200,247447590,9880,9880,9880,9870,118
|
|
20241128,092100,246282250,9880,9850,9880,9830,2197
|
|
20241128,092000,224633410,9850,9850,9850,9810,1784
|
|
20241128,091900,207065440,9850,9810,9850,9800,237
|
|
20241128,091800,204732030,9850,9830,9850,9810,1685
|
|
20241128,091700,188187950,9840,9810,9850,9800,768
|
|
20241128,091600,180643570,9800,9820,9820,9800,1069
|
|
20241128,091500,170166850,9810,9800,9810,9800,54
|
|
20241128,091400,169637640,9790,9830,9830,9790,257
|
|
20241128,091300,167116040,9830,9830,9830,9830,2
|
|
20241128,091200,167096380,9790,9790,9830,9790,477
|
|
20241128,091100,162421140,9790,9800,9810,9770,404
|
|
20241128,091000,158464630,9770,9780,9810,9770,1558
|
|
20241128,090900,143228040,9780,9810,9810,9770,881
|
|
20241128,090800,134606940,9790,9810,9810,9790,1722
|
|
20241128,090700,117738030,9810,9820,9850,9810,522
|
|
20241128,090600,112615650,9810,9870,9870,9810,665
|
|
20241128,090500,106086340,9800,9840,9840,9800,1312
|
|
20241128,090400,93203710,9830,9850,9870,9830,845
|
|
20241128,090300,84891600,9850,9800,9850,9800,540
|
|
20241128,090200,79577210,9790,9850,9850,9790,1485
|
|
20241128,090100,65002650,9850,9920,9920,9850,2257
|
|
20241128,090000,42663180,9980,9990,9990,9900,4257
|