668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,200500,579208990,7750,7750,7750,7750,3179
|
|
20241126,200400,579208990,7750,7750,7750,7750,0
|
|
20241126,200300,579208990,7750,7750,7750,7750,0
|
|
20241126,200200,579208990,7750,7750,7750,7750,0
|
|
20241126,200100,579208990,7750,7750,7750,7750,0
|
|
20241126,200000,579208990,7750,7750,7750,7750,0
|
|
20241126,195900,579208990,7750,7750,7750,7750,0
|
|
20241126,195800,579208990,7750,7750,7750,7750,0
|
|
20241126,195700,579208990,7750,7750,7750,7750,0
|
|
20241126,195600,579208990,7750,7750,7750,7750,0
|
|
20241126,195500,579208990,7750,7750,7750,7750,0
|
|
20241126,195400,579208990,7750,7750,7750,7750,0
|
|
20241126,195300,579208990,7750,7750,7750,7750,0
|
|
20241126,195200,579208990,7750,7750,7750,7750,0
|
|
20241126,195100,579208990,7750,7750,7750,7750,0
|
|
20241126,195000,579208990,7750,7750,7750,7750,0
|
|
20241126,194900,579208990,7750,7750,7750,7750,0
|
|
20241126,194800,579208990,7750,7750,7750,7750,0
|
|
20241126,194700,579208990,7750,7750,7750,7750,0
|
|
20241126,194600,579208990,7750,7750,7750,7750,0
|
|
20241126,194500,579208990,7750,7750,7750,7750,0
|
|
20241126,194400,579208990,7750,7750,7750,7750,0
|
|
20241126,194300,579208990,7750,7750,7750,7750,0
|
|
20241126,194200,579208990,7750,7750,7750,7750,0
|
|
20241126,194100,579208990,7750,7750,7750,7750,0
|
|
20241126,194000,579208990,7750,7750,7750,7750,0
|
|
20241126,193900,579208990,7750,7750,7750,7750,0
|
|
20241126,193800,579208990,7750,7750,7750,7750,0
|
|
20241126,193700,579208990,7750,7750,7750,7750,0
|
|
20241126,193600,579208990,7750,7750,7750,7750,0
|
|
20241126,193500,579208990,7750,7750,7750,7750,3179
|
|
20241126,193400,579208990,7750,7750,7750,7750,0
|
|
20241126,193300,579208990,7750,7750,7750,7750,0
|
|
20241126,193200,579208990,7750,7750,7750,7750,0
|
|
20241126,193100,579208990,7750,7750,7750,7750,0
|
|
20241126,193000,579208990,7750,7750,7750,7750,0
|
|
20241126,192900,579208990,7750,7750,7750,7750,0
|
|
20241126,192800,579208990,7750,7750,7750,7750,0
|
|
20241126,192700,579208990,7750,7750,7750,7750,0
|
|
20241126,192600,579208990,7750,7750,7750,7750,0
|
|
20241126,192500,579208990,7750,7750,7750,7750,0
|
|
20241126,192400,579208990,7750,7750,7750,7750,0
|
|
20241126,192300,579208990,7750,7750,7750,7750,0
|
|
20241126,192200,579208990,7750,7750,7750,7750,0
|
|
20241126,192100,579208990,7750,7750,7750,7750,0
|
|
20241126,192000,579208990,7750,7750,7750,7750,0
|
|
20241126,191900,579208990,7750,7750,7750,7750,0
|
|
20241126,191800,579208990,7750,7750,7750,7750,0
|
|
20241126,191700,579208990,7750,7750,7750,7750,0
|
|
20241126,191600,579208990,7750,7750,7750,7750,0
|
|
20241126,191500,579208990,7750,7750,7750,7750,0
|
|
20241126,191400,579208990,7750,7750,7750,7750,0
|
|
20241126,191300,579208990,7750,7750,7750,7750,0
|
|
20241126,191200,579208990,7750,7750,7750,7750,0
|
|
20241126,191100,579208990,7750,7750,7750,7750,0
|
|
20241126,191000,579208990,7750,7750,7750,7750,0
|
|
20241126,190900,579208990,7750,7750,7750,7750,0
|
|
20241126,190800,579208990,7750,7750,7750,7750,0
|
|
20241126,190700,579208990,7750,7750,7750,7750,0
|
|
20241126,190600,579208990,7750,7750,7750,7750,0
|
|
20241126,190500,579208990,7750,7750,7750,7750,3179
|
|
20241126,190400,579208990,7750,7750,7750,7750,0
|
|
20241126,190300,579208990,7750,7750,7750,7750,0
|
|
20241126,190200,579208990,7750,7750,7750,7750,0
|
|
20241126,190100,579208990,7750,7750,7750,7750,0
|
|
20241126,190000,579208990,7750,7750,7750,7750,0
|
|
20241126,185900,579208990,7750,7750,7750,7750,0
|
|
20241126,185800,579208990,7750,7750,7750,7750,0
|
|
20241126,185700,579208990,7750,7750,7750,7750,0
|
|
20241126,185600,579208990,7750,7750,7750,7750,0
|
|
20241126,185500,579208990,7750,7750,7750,7750,0
|
|
20241126,185400,579208990,7750,7750,7750,7750,0
|
|
20241126,185300,579208990,7750,7750,7750,7750,0
|
|
20241126,185200,579208990,7750,7750,7750,7750,0
|
|
20241126,185100,579208990,7750,7750,7750,7750,0
|
|
20241126,185000,579208990,7750,7750,7750,7750,0
|
|
20241126,184900,579208990,7750,7750,7750,7750,0
|
|
20241126,184800,579208990,7750,7750,7750,7750,0
|
|
20241126,184700,579208990,7750,7750,7750,7750,0
|
|
20241126,184600,579208990,7750,7750,7750,7750,0
|
|
20241126,184500,579208990,7750,7750,7750,7750,0
|
|
20241126,184400,579208990,7750,7750,7750,7750,0
|
|
20241126,184300,579208990,7750,7750,7750,7750,0
|
|
20241126,184200,579208990,7750,7750,7750,7750,0
|
|
20241126,184100,579208990,7750,7750,7750,7750,0
|
|
20241126,184000,579208990,7750,7750,7750,7750,0
|
|
20241126,183900,579208990,7750,7750,7750,7750,0
|
|
20241126,183800,579208990,7750,7750,7750,7750,0
|
|
20241126,183700,579208990,7750,7750,7750,7750,0
|
|
20241126,183600,579208990,7750,7750,7750,7750,0
|
|
20241126,183500,579208990,7750,7750,7750,7750,3179
|
|
20241126,183400,579208990,7750,7750,7750,7750,0
|
|
20241126,183300,579208990,7750,7750,7750,7750,0
|
|
20241126,183200,579208990,7750,7750,7750,7750,0
|
|
20241126,183100,579208990,7750,7750,7750,7750,0
|
|
20241126,183000,579208990,7750,7750,7750,7750,0
|
|
20241126,182900,579208990,7750,7750,7750,7750,0
|
|
20241126,182800,579208990,7750,7750,7750,7750,0
|
|
20241126,182700,579208990,7750,7750,7750,7750,0
|
|
20241126,182600,579208990,7750,7750,7750,7750,0
|
|
20241126,182500,579208990,7750,7750,7750,7750,0
|
|
20241126,182400,579208990,7750,7750,7750,7750,0
|
|
20241126,182300,579208990,7750,7750,7750,7750,0
|
|
20241126,182200,579208990,7750,7750,7750,7750,0
|
|
20241126,182100,579208990,7750,7750,7750,7750,0
|
|
20241126,182000,579208990,7750,7750,7750,7750,0
|
|
20241126,181900,579208990,7750,7750,7750,7750,0
|
|
20241126,181800,579208990,7750,7750,7750,7750,0
|
|
20241126,181700,579208990,7750,7750,7750,7750,0
|
|
20241126,181600,579208990,7750,7750,7750,7750,0
|
|
20241126,181500,579208990,7750,7750,7750,7750,0
|
|
20241126,181400,579208990,7750,7750,7750,7750,0
|
|
20241126,181300,579208990,7750,7750,7750,7750,0
|
|
20241126,181200,579208990,7750,7750,7750,7750,0
|
|
20241126,181100,579208990,7750,7750,7750,7750,0
|
|
20241126,181000,579208990,7750,7750,7750,7750,0
|
|
20241126,180900,579208990,7750,7750,7750,7750,0
|
|
20241126,180800,579208990,7750,7750,7750,7750,0
|
|
20241126,180700,579208990,7750,7750,7750,7750,0
|
|
20241126,180600,579208990,7750,7750,7750,7750,0
|
|
20241126,180500,579208990,7750,7750,7750,7750,3179
|
|
20241126,180400,579208990,7750,7750,7750,7750,0
|
|
20241126,180300,579208990,7750,7750,7750,7750,0
|
|
20241126,180200,579208990,7750,7750,7750,7750,0
|
|
20241126,180100,579208990,7750,7750,7750,7750,0
|
|
20241126,180000,579208990,7750,7750,7750,7750,0
|
|
20241126,175900,579208990,7750,7750,7750,7750,0
|
|
20241126,175800,579208990,7750,7750,7750,7750,0
|
|
20241126,175700,579208990,7750,7750,7750,7750,0
|
|
20241126,175600,579208990,7750,7750,7750,7750,0
|
|
20241126,175500,579208990,7750,7750,7750,7750,0
|
|
20241126,175400,579208990,7750,7750,7750,7750,0
|
|
20241126,175300,579208990,7750,7750,7750,7750,0
|
|
20241126,175200,579208990,7750,7750,7750,7750,0
|
|
20241126,175100,579208990,7750,7750,7750,7750,0
|
|
20241126,175000,579208990,7750,7750,7750,7750,0
|
|
20241126,174900,579208990,7750,7750,7750,7750,0
|
|
20241126,174800,579208990,7750,7750,7750,7750,0
|
|
20241126,174700,579208990,7750,7750,7750,7750,0
|
|
20241126,174600,579208990,7750,7750,7750,7750,0
|
|
20241126,174500,579208990,7750,7750,7750,7750,0
|
|
20241126,174400,579208990,7750,7750,7750,7750,0
|
|
20241126,174300,579208990,7750,7750,7750,7750,0
|
|
20241126,174200,579208990,7750,7750,7750,7750,0
|
|
20241126,174100,579208990,7750,7750,7750,7750,0
|
|
20241126,174000,579208990,7750,7750,7750,7750,0
|
|
20241126,173900,579208990,7750,7750,7750,7750,0
|
|
20241126,173800,579208990,7750,7750,7750,7750,0
|
|
20241126,173700,579208990,7750,7750,7750,7750,0
|
|
20241126,173600,579208990,7750,7750,7750,7750,0
|
|
20241126,173500,579208990,7750,7750,7750,7750,3179
|
|
20241126,173400,579208990,7750,7750,7750,7750,0
|
|
20241126,173300,579208990,7750,7750,7750,7750,0
|
|
20241126,173200,579208990,7750,7750,7750,7750,0
|
|
20241126,173100,579208990,7750,7750,7750,7750,0
|
|
20241126,173000,579208990,7750,7750,7750,7750,0
|
|
20241126,172900,579208990,7750,7750,7750,7750,0
|
|
20241126,172800,579208990,7750,7750,7750,7750,0
|
|
20241126,172700,579208990,7750,7750,7750,7750,0
|
|
20241126,172600,579208990,7750,7750,7750,7750,0
|
|
20241126,172500,579208990,7750,7750,7750,7750,0
|
|
20241126,172400,579208990,7750,7750,7750,7750,0
|
|
20241126,172300,579208990,7750,7750,7750,7750,0
|
|
20241126,172200,579208990,7750,7750,7750,7750,0
|
|
20241126,172100,579208990,7750,7750,7750,7750,0
|
|
20241126,172000,579208990,7750,7750,7750,7750,0
|
|
20241126,171900,579208990,7750,7750,7750,7750,0
|
|
20241126,171800,579208990,7750,7750,7750,7750,0
|
|
20241126,171700,579208990,7750,7750,7750,7750,0
|
|
20241126,171600,579208990,7750,7750,7750,7750,0
|
|
20241126,171500,579208990,7750,7750,7750,7750,0
|
|
20241126,171400,579208990,7750,7750,7750,7750,0
|
|
20241126,171300,579208990,7750,7750,7750,7750,0
|
|
20241126,171200,579208990,7750,7750,7750,7750,0
|
|
20241126,171100,579208990,7750,7750,7750,7750,0
|
|
20241126,171000,579208990,7750,7750,7750,7750,0
|
|
20241126,170900,579208990,7750,7750,7750,7750,0
|
|
20241126,170800,579208990,7750,7750,7750,7750,0
|
|
20241126,170700,579208990,7750,7750,7750,7750,0
|
|
20241126,170600,579208990,7750,7750,7750,7750,0
|
|
20241126,170500,579208990,7750,7750,7750,7750,3179
|
|
20241126,170400,579208990,7750,7750,7750,7750,0
|
|
20241126,170300,579208990,7750,7750,7750,7750,0
|
|
20241126,170200,579208990,7750,7750,7750,7750,0
|
|
20241126,170100,579208990,7750,7750,7750,7750,0
|
|
20241126,170000,579208990,7750,7750,7750,7750,0
|
|
20241126,165900,579208990,7750,7750,7750,7750,0
|
|
20241126,165800,579208990,7750,7750,7750,7750,0
|
|
20241126,165700,579208990,7750,7750,7750,7750,0
|
|
20241126,165600,579208990,7750,7750,7750,7750,0
|
|
20241126,165500,579208990,7750,7750,7750,7750,0
|
|
20241126,165400,579208990,7750,7750,7750,7750,0
|
|
20241126,165300,579208990,7750,7750,7750,7750,0
|
|
20241126,165200,579208990,7750,7750,7750,7750,0
|
|
20241126,165100,579208990,7750,7750,7750,7750,0
|
|
20241126,165000,579208990,7750,7750,7750,7750,0
|
|
20241126,164900,579208990,7750,7750,7750,7750,0
|
|
20241126,164800,579208990,7750,7750,7750,7750,0
|
|
20241126,164700,579208990,7750,7750,7750,7750,0
|
|
20241126,164600,579208990,7750,7750,7750,7750,0
|
|
20241126,164500,579208990,7750,7750,7750,7750,0
|
|
20241126,164400,579208990,7750,7750,7750,7750,0
|
|
20241126,164300,579208990,7750,7750,7750,7750,0
|
|
20241126,164200,579208990,7750,7750,7750,7750,0
|
|
20241126,164100,579208990,7750,7750,7750,7750,0
|
|
20241126,164000,579208990,7750,7750,7750,7750,0
|
|
20241126,163900,579208990,7750,7750,7750,7750,0
|
|
20241126,163800,579208990,7750,7750,7750,7750,0
|
|
20241126,163700,579208990,7750,7750,7750,7750,0
|
|
20241126,163600,579208990,7750,7750,7750,7750,0
|
|
20241126,163500,579208990,7750,7750,7750,7750,3179
|
|
20241126,163400,579208990,7750,7750,7750,7750,0
|
|
20241126,163300,579208990,7750,7750,7750,7750,0
|
|
20241126,163200,579208990,7750,7750,7750,7750,0
|
|
20241126,163100,579208990,7750,7750,7750,7750,0
|
|
20241126,163000,579208990,7750,7750,7750,7750,0
|
|
20241126,162900,579208990,7750,7750,7750,7750,0
|
|
20241126,162800,579208990,7750,7750,7750,7750,0
|
|
20241126,162700,579208990,7750,7750,7750,7750,0
|
|
20241126,162600,579208990,7750,7750,7750,7750,0
|
|
20241126,162500,579208990,7750,7750,7750,7750,0
|
|
20241126,162400,579208990,7750,7750,7750,7750,0
|
|
20241126,162300,579208990,7750,7750,7750,7750,0
|
|
20241126,162200,579208990,7750,7750,7750,7750,0
|
|
20241126,162100,579208990,7750,7750,7750,7750,0
|
|
20241126,162000,579208990,7750,7750,7750,7750,0
|
|
20241126,161900,579208990,7750,7750,7750,7750,0
|
|
20241126,161800,579208990,7750,7750,7750,7750,0
|
|
20241126,161700,579208990,7750,7750,7750,7750,0
|
|
20241126,161600,579208990,7750,7750,7750,7750,0
|
|
20241126,161500,579208990,7750,7750,7750,7750,0
|
|
20241126,161400,579208990,7750,7750,7750,7750,0
|
|
20241126,161300,579208990,7750,7750,7750,7750,0
|
|
20241126,161200,579208990,7750,7750,7750,7750,0
|
|
20241126,161100,579208990,7750,7750,7750,7750,0
|
|
20241126,161000,579208990,7750,7750,7750,7750,0
|
|
20241126,160900,579208990,7750,7750,7750,7750,0
|
|
20241126,160800,579208990,7750,7750,7750,7750,0
|
|
20241126,160700,579208990,7750,7750,7750,7750,0
|
|
20241126,160600,579208990,7750,7750,7750,7750,0
|
|
20241126,160500,579208990,7750,7750,7750,7750,3179
|
|
20241126,160400,579208990,7750,7750,7750,7750,0
|
|
20241126,160300,579208990,7750,7750,7750,7750,0
|
|
20241126,160200,579208990,7750,7750,7750,7750,0
|
|
20241126,160100,579208990,7750,7750,7750,7750,0
|
|
20241126,160000,579208990,7750,7750,7750,7750,0
|
|
20241126,155900,579208990,7750,7750,7750,7750,0
|
|
20241126,155800,579208990,7750,7750,7750,7750,0
|
|
20241126,155700,579208990,7750,7750,7750,7750,0
|
|
20241126,155600,579208990,7750,7750,7750,7750,0
|
|
20241126,155500,579208990,7750,7750,7750,7750,0
|
|
20241126,155400,579208990,7750,7750,7750,7750,0
|
|
20241126,155300,579208990,7750,7750,7750,7750,0
|
|
20241126,155200,579208990,7750,7750,7750,7750,0
|
|
20241126,155100,579208990,7750,7750,7750,7750,0
|
|
20241126,155000,579208990,7750,7750,7750,7750,0
|
|
20241126,154900,579208990,7750,7750,7750,7750,0
|
|
20241126,154800,579208990,7750,7750,7750,7750,0
|
|
20241126,154700,579208990,7750,7750,7750,7750,0
|
|
20241126,154600,579208990,7750,7750,7750,7750,0
|
|
20241126,154500,579208990,7750,7750,7750,7750,0
|
|
20241126,154400,579208990,7750,7750,7750,7750,0
|
|
20241126,154300,579208990,7750,7750,7750,7750,0
|
|
20241126,154200,579208990,7750,7750,7750,7750,0
|
|
20241126,154100,579208990,7750,7750,7750,7750,0
|
|
20241126,154000,579208990,7750,7750,7750,7750,0
|
|
20241126,153900,579208990,7750,7750,7750,7750,0
|
|
20241126,153800,579208990,7750,7750,7750,7750,0
|
|
20241126,153700,579208990,7750,7750,7750,7750,0
|
|
20241126,153600,579208990,7750,7750,7750,7750,0
|
|
20241126,153500,579208990,7750,7750,7750,7750,3179
|
|
20241126,153400,579208990,7750,7750,7750,7750,0
|
|
20241126,153300,579208990,7750,7750,7750,7750,0
|
|
20241126,153200,579208990,7750,7750,7750,7750,0
|
|
20241126,153100,579208990,7750,7750,7750,7750,0
|
|
20241126,153000,579208990,7750,7750,7750,7750,3179
|
|
20241126,152900,554571740,7680,7680,7680,7680,0
|
|
20241126,152800,554571740,7680,7680,7680,7680,0
|
|
20241126,152700,554571740,7680,7680,7680,7680,0
|
|
20241126,152600,554571740,7680,7680,7680,7680,0
|
|
20241126,152500,554571740,7680,7680,7680,7680,0
|
|
20241126,152400,554571740,7680,7680,7680,7680,0
|
|
20241126,152300,554571740,7680,7680,7680,7680,0
|
|
20241126,152200,554571740,7680,7680,7680,7680,0
|
|
20241126,152100,554571740,7680,7680,7680,7680,0
|
|
20241126,152000,554571740,7680,7680,7680,7680,0
|
|
20241126,151900,554571740,7680,7680,7710,7680,433
|
|
20241126,151800,551238560,7670,7690,7690,7670,219
|
|
20241126,151700,549558500,7680,7680,7680,7680,14
|
|
20241126,151600,549450980,7680,7690,7690,7680,196
|
|
20241126,151500,547944350,7680,7680,7680,7680,0
|
|
20241126,151400,547944350,7680,7680,7680,7680,39
|
|
20241126,151300,547644830,7670,7670,7670,7670,100
|
|
20241126,151200,546877830,7670,7670,7670,7670,100
|
|
20241126,151100,546110830,7670,7670,7670,7670,130
|
|
20241126,151000,545113730,7670,7670,7670,7670,0
|
|
20241126,150900,545113730,7670,7680,7680,7670,125
|
|
20241126,150800,544153740,7680,7680,7680,7680,100
|
|
20241126,150700,543385740,7690,7690,7690,7690,0
|
|
20241126,150600,543385740,7690,7690,7690,7690,0
|
|
20241126,150500,543385740,7690,7680,7690,7680,105
|
|
20241126,150400,542579040,7680,7680,7680,7680,1
|
|
20241126,150300,542571360,7670,7680,7680,7670,21
|
|
20241126,150200,542410180,7670,7670,7670,7670,10
|
|
20241126,150100,542333480,7680,7680,7680,7680,134
|
|
20241126,150000,541304360,7680,7680,7690,7680,772
|
|
20241126,145900,535375380,7680,7680,7680,7680,10
|
|
20241126,145800,535298580,7680,7680,7680,7680,10
|
|
20241126,145700,535221780,7680,7680,7680,7680,0
|
|
20241126,145600,535221780,7680,7680,7680,7680,78
|
|
20241126,145500,534622740,7680,7680,7680,7680,18
|
|
20241126,145400,534484500,7710,7710,7710,7710,0
|
|
20241126,145300,534484500,7710,7710,7710,7710,131
|
|
20241126,145200,533474490,7710,7710,7710,7710,0
|
|
20241126,145100,533474490,7710,7690,7710,7690,602
|
|
20241126,145000,528839220,7710,7710,7710,7710,0
|
|
20241126,144900,528839220,7710,7710,7710,7710,0
|
|
20241126,144800,528839220,7710,7710,7710,7710,0
|
|
20241126,144700,528839220,7710,7690,7710,7690,470
|
|
20241126,144600,525219970,7660,7660,7660,7660,0
|
|
20241126,144500,525219970,7660,7660,7660,7660,0
|
|
20241126,144400,525219970,7660,7660,7660,7660,0
|
|
20241126,144300,525219970,7660,7660,7660,7660,0
|
|
20241126,144200,525219970,7660,7660,7660,7660,26
|
|
20241126,144100,525020810,7700,7660,7700,7660,178
|
|
20241126,144000,523657170,7660,7660,7660,7660,0
|
|
20241126,143900,523657170,7660,7660,7660,7660,0
|
|
20241126,143800,523657170,7660,7660,7660,7660,0
|
|
20241126,143700,523657170,7660,7690,7690,7660,168
|
|
20241126,143600,522366690,7690,7690,7690,7690,0
|
|
20241126,143500,522366690,7690,7690,7690,7690,1
|
|
20241126,143400,522359000,7660,7660,7660,7660,0
|
|
20241126,143300,522359000,7660,7660,7660,7660,0
|
|
20241126,143200,522359000,7660,7670,7670,7660,266
|
|
20241126,143100,520320420,7670,7670,7670,7670,0
|
|
20241126,143000,520320420,7670,7670,7670,7670,83
|
|
20241126,142900,519683810,7670,7670,7670,7670,42
|
|
20241126,142800,519361670,7680,7660,7680,7660,665
|
|
20241126,142700,514259200,7660,7660,7660,7660,0
|
|
20241126,142600,514259200,7660,7650,7660,7650,122
|
|
20241126,142500,513325680,7660,7660,7660,7660,0
|
|
20241126,142400,513325680,7660,7660,7660,7660,0
|
|
20241126,142300,513325680,7660,7660,7660,7660,12
|
|
20241126,142200,513233760,7660,7660,7660,7660,16
|
|
20241126,142100,513111200,7650,7650,7650,7650,0
|
|
20241126,142000,513111200,7650,7650,7650,7650,2
|
|
20241126,141900,513095900,7640,7640,7640,7640,0
|
|
20241126,141800,513095900,7640,7640,7650,7640,122
|
|
20241126,141700,512162820,7630,7630,7630,7630,3
|
|
20241126,141600,512139930,7620,7620,7620,7620,35
|
|
20241126,141500,511873230,7670,7670,7670,7670,0
|
|
20241126,141400,511873230,7670,7670,7670,7670,0
|
|
20241126,141300,511873230,7670,7650,7670,7650,201
|
|
20241126,141200,510335560,7650,7670,7670,7650,101
|
|
20241126,141100,509562890,7620,7620,7620,7620,0
|
|
20241126,141000,509562890,7620,7590,7670,7590,772
|
|
20241126,140900,503667390,7600,7600,7600,7600,0
|
|
20241126,140800,503667390,7600,7600,7600,7600,0
|
|
20241126,140700,503667390,7600,7580,7600,7580,9
|
|
20241126,140600,503599150,7590,7590,7590,7590,520
|
|
20241126,140500,499652350,7590,7600,7600,7590,1094
|
|
20241126,140400,491346420,7600,7600,7600,7600,0
|
|
20241126,140300,491346420,7600,7600,7600,7600,7
|
|
20241126,140200,491293220,7610,7610,7610,7610,0
|
|
20241126,140100,491293220,7610,7610,7610,7610,0
|
|
20241126,140000,491293220,7610,7610,7610,7610,0
|
|
20241126,135900,491293220,7610,7610,7610,7610,0
|
|
20241126,135800,491293220,7610,7610,7610,7610,0
|
|
20241126,135700,491293220,7610,7610,7610,7610,0
|
|
20241126,135600,491293220,7610,7610,7610,7610,0
|
|
20241126,135500,491293220,7610,7610,7610,7610,0
|
|
20241126,135400,491293220,7610,7610,7610,7610,79
|
|
20241126,135300,490692030,7590,7600,7600,7590,134
|
|
20241126,135200,489674960,7600,7600,7600,7600,0
|
|
20241126,135100,489674960,7600,7600,7600,7600,91
|
|
20241126,135000,488983360,7600,7600,7600,7600,0
|
|
20241126,134900,488983360,7600,7600,7600,7590,146
|
|
20241126,134800,487875140,7600,7600,7600,7600,2
|
|
20241126,134700,487859940,7590,7600,7600,7590,1078
|
|
20241126,134600,479677140,7610,7600,7610,7600,97
|
|
20241126,134500,478939930,7600,7600,7600,7600,0
|
|
20241126,134400,478939930,7600,7600,7600,7600,0
|
|
20241126,134300,478939930,7600,7600,7600,7600,20
|
|
20241126,134200,478787930,7600,7600,7600,7600,0
|
|
20241126,134100,478787930,7600,7600,7600,7600,20
|
|
20241126,134000,478635930,7590,7590,7590,7590,10
|
|
20241126,133900,478560030,7590,7590,7590,7590,0
|
|
20241126,133800,478560030,7590,7590,7590,7590,0
|
|
20241126,133700,478560030,7590,7590,7590,7590,0
|
|
20241126,133600,478560030,7590,7590,7590,7590,0
|
|
20241126,133500,478560030,7590,7590,7590,7590,0
|
|
20241126,133400,478560030,7590,7590,7590,7590,500
|
|
20241126,133300,474765030,7590,7620,7620,7590,870
|
|
20241126,133200,468152140,7630,7630,7630,7630,0
|
|
20241126,133100,468152140,7630,7630,7630,7630,0
|
|
20241126,133000,468152140,7630,7630,7630,7630,360
|
|
20241126,132900,465405340,7630,7630,7630,7630,101
|
|
20241126,132800,464634710,7620,7620,7620,7620,0
|
|
20241126,132700,464634710,7620,7620,7620,7620,0
|
|
20241126,132600,464634710,7620,7620,7620,7620,0
|
|
20241126,132500,464634710,7620,7620,7620,7620,0
|
|
20241126,132400,464634710,7620,7620,7620,7620,0
|
|
20241126,132300,464634710,7620,7620,7620,7620,0
|
|
20241126,132200,464634710,7620,7620,7620,7620,18
|
|
20241126,132100,464497550,7620,7620,7620,7620,0
|
|
20241126,132000,464497550,7620,7620,7620,7620,2
|
|
20241126,131900,464482310,7620,7620,7620,7620,11
|
|
20241126,131800,464398490,7620,7620,7620,7620,1
|
|
20241126,131700,464390870,7640,7640,7640,7640,1
|
|
20241126,131600,464383230,7640,7640,7640,7640,720
|
|
20241126,131500,458882430,7630,7630,7630,7630,0
|
|
20241126,131400,458882430,7630,7630,7630,7630,0
|
|
20241126,131300,458882430,7630,7630,7630,7630,39
|
|
20241126,131200,458584860,7630,7630,7630,7630,0
|
|
20241126,131100,458584860,7630,7650,7650,7630,727
|
|
20241126,131000,453030960,7650,7650,7650,7650,0
|
|
20241126,130900,453030960,7650,7650,7650,7650,0
|
|
20241126,130800,453030960,7650,7650,7650,7650,0
|
|
20241126,130700,453030960,7650,7650,7650,7650,0
|
|
20241126,130600,453030960,7650,7660,7660,7650,18
|
|
20241126,130500,452893240,7660,7670,7670,7660,25
|
|
20241126,130400,452701610,7670,7670,7670,7670,0
|
|
20241126,130300,452701610,7670,7670,7670,7670,0
|
|
20241126,130200,452701610,7670,7670,7670,7670,0
|
|
20241126,130100,452701610,7670,7670,7670,7670,0
|
|
20241126,130000,452701610,7670,7670,7670,7670,0
|
|
20241126,125900,452701610,7670,7670,7670,7670,0
|
|
20241126,125800,452701610,7670,7670,7670,7670,0
|
|
20241126,125700,452701610,7670,7670,7670,7670,0
|
|
20241126,125600,452701610,7670,7670,7670,7670,0
|
|
20241126,125500,452701610,7670,7670,7670,7670,0
|
|
20241126,125400,452701610,7670,7670,7670,7670,0
|
|
20241126,125300,452701610,7670,7670,7670,7670,0
|
|
20241126,125200,452701610,7670,7640,7670,7640,115
|
|
20241126,125100,451822130,7630,7630,7630,7630,231
|
|
20241126,125000,450059600,7630,7630,7630,7630,272
|
|
20241126,124900,447984240,7630,7630,7630,7630,0
|
|
20241126,124800,447984240,7630,7630,7630,7630,0
|
|
20241126,124700,447984240,7630,7630,7630,7630,5
|
|
20241126,124600,447946090,7630,7630,7630,7630,0
|
|
20241126,124500,447946090,7630,7630,7630,7630,0
|
|
20241126,124400,447946090,7630,7630,7630,7630,0
|
|
20241126,124300,447946090,7630,7630,7630,7630,0
|
|
20241126,124200,447946090,7630,7630,7630,7630,0
|
|
20241126,124100,447946090,7630,7630,7630,7630,0
|
|
20241126,124000,447946090,7630,7630,7630,7630,11
|
|
20241126,123900,447862160,7630,7630,7630,7630,0
|
|
20241126,123800,447862160,7630,7630,7630,7630,0
|
|
20241126,123700,447862160,7630,7640,7640,7630,128
|
|
20241126,123600,446885180,7640,7640,7640,7640,0
|
|
20241126,123500,446885180,7640,7640,7640,7640,0
|
|
20241126,123400,446885180,7640,7640,7640,7640,0
|
|
20241126,123300,446885180,7640,7650,7650,7640,404
|
|
20241126,123200,443798480,7650,7650,7650,7650,99
|
|
20241126,123100,443041130,7680,7660,7680,7660,13
|
|
20241126,123000,442941470,7660,7640,7660,7640,153
|
|
20241126,122900,441772380,7640,7640,7640,7640,0
|
|
20241126,122800,441772380,7640,7640,7640,7640,0
|
|
20241126,122700,441772380,7640,7640,7640,7640,0
|
|
20241126,122600,441772380,7640,7640,7640,7640,40
|
|
20241126,122500,441466780,7640,7640,7640,7640,16
|
|
20241126,122400,441344540,7630,7630,7630,7630,0
|
|
20241126,122300,441344540,7630,7630,7630,7630,0
|
|
20241126,122200,441344540,7630,7630,7630,7630,0
|
|
20241126,122100,441344540,7630,7630,7630,7630,93
|
|
20241126,122000,440634950,7600,7600,7600,7600,0
|
|
20241126,121900,440634950,7600,7600,7600,7600,10
|
|
20241126,121800,440558950,7630,7630,7630,7630,1
|
|
20241126,121700,440551320,7620,7620,7620,7620,12
|
|
20241126,121600,440459880,7610,7590,7610,7590,162
|
|
20241126,121500,439228840,7610,7600,7610,7580,152
|
|
20241126,121400,438075630,7610,7610,7610,7610,0
|
|
20241126,121300,438075630,7610,7610,7610,7610,0
|
|
20241126,121200,438075630,7610,7610,7610,7610,1
|
|
20241126,121100,438068020,7590,7590,7590,7590,1
|
|
20241126,121000,438060430,7590,7600,7600,7590,100
|
|
20241126,120900,437301330,7590,7590,7590,7590,0
|
|
20241126,120800,437301330,7590,7590,7590,7590,0
|
|
20241126,120700,437301330,7590,7590,7590,7590,1
|
|
20241126,120600,437293740,7630,7630,7630,7630,0
|
|
20241126,120500,437293740,7630,7630,7630,7630,0
|
|
20241126,120400,437293740,7630,7590,7630,7590,2
|
|
20241126,120300,437278520,7620,7610,7620,7610,132
|
|
20241126,120200,436273470,7620,7620,7620,7620,5
|
|
20241126,120100,436235370,7620,7620,7620,7620,0
|
|
20241126,120000,436235370,7620,7620,7620,7620,0
|
|
20241126,115900,436235370,7620,7620,7620,7620,0
|
|
20241126,115800,436235370,7620,7620,7620,7620,70
|
|
20241126,115700,435701970,7700,7590,7700,7590,301
|
|
20241126,115600,433390330,7610,7580,7610,7580,90
|
|
20241126,115500,432707220,7570,7560,7570,7560,82
|
|
20241126,115400,432086580,7560,7560,7560,7560,545
|
|
20241126,115300,427966380,7560,7560,7560,7560,21
|
|
20241126,115200,427807620,7560,7560,7560,7560,25
|
|
20241126,115100,427618620,7560,7560,7560,7560,15
|
|
20241126,115000,427505220,7570,7570,7570,7570,0
|
|
20241126,114900,427505220,7570,7570,7570,7570,0
|
|
20241126,114800,427505220,7570,7570,7570,7570,0
|
|
20241126,114700,427505220,7570,7560,7570,7560,33
|
|
20241126,114600,427255620,7570,7570,7570,7570,46
|
|
20241126,114500,426907400,7580,7560,7580,7560,186
|
|
20241126,114400,425499940,7560,7570,7570,7560,1214
|
|
20241126,114300,416321920,7570,7570,7570,7570,0
|
|
20241126,114200,416321920,7570,7580,7580,7570,178
|
|
20241126,114100,414973120,7580,7580,7580,7580,0
|
|
20241126,114000,414973120,7580,7580,7580,7580,6
|
|
20241126,113900,414927640,7600,7600,7600,7600,0
|
|
20241126,113800,414927640,7600,7600,7600,7600,0
|
|
20241126,113700,414927640,7600,7600,7600,7600,31
|
|
20241126,113600,414692040,7600,7610,7610,7600,14
|
|
20241126,113500,414585600,7610,7610,7610,7610,11
|
|
20241126,113400,414501890,7610,7610,7610,7610,0
|
|
20241126,113300,414501890,7610,7610,7610,7610,26
|
|
20241126,113200,414304030,7600,7590,7600,7590,48
|
|
20241126,113100,413939430,7560,7560,7560,7560,10
|
|
20241126,113000,413863830,7550,7560,7580,7550,3147
|
|
20241126,112900,390087650,7560,7560,7560,7560,1373
|
|
20241126,112800,379707770,7610,7600,7610,7560,6045
|
|
20241126,112700,333964460,7610,7610,7610,7610,2
|
|
20241126,112600,333949240,7610,7610,7610,7610,18
|
|
20241126,112500,333812260,7620,7620,7620,7620,17
|
|
20241126,112400,333682720,7620,7600,7620,7600,69
|
|
20241126,112300,333157580,7600,7600,7600,7600,0
|
|
20241126,112200,333157580,7600,7600,7600,7600,220
|
|
20241126,112100,331485580,7600,7600,7600,7600,0
|
|
20241126,112000,331485580,7600,7630,7630,7600,2049
|
|
20241126,111900,315902720,7630,7630,7630,7630,0
|
|
20241126,111800,315902720,7630,7630,7630,7630,12
|
|
20241126,111700,315811160,7620,7620,7620,7620,14
|
|
20241126,111600,315704480,7620,7620,7620,7620,14
|
|
20241126,111500,315597800,7620,7620,7620,7620,0
|
|
20241126,111400,315597800,7620,7620,7620,7620,84
|
|
20241126,111300,314957720,7620,7620,7620,7620,0
|
|
20241126,111200,314957720,7620,7620,7620,7620,14
|
|
20241126,111100,314851040,7620,7620,7620,7620,14
|
|
20241126,111000,314744360,7620,7620,7620,7620,0
|
|
20241126,110900,314744360,7620,7620,7620,7620,0
|
|
20241126,110800,314744360,7620,7620,7620,7620,1
|
|
20241126,110700,314736740,7620,7610,7620,7610,67
|
|
20241126,110600,314226370,7610,7610,7610,7610,5
|
|
20241126,110500,314188320,7610,7610,7610,7610,17
|
|
20241126,110400,314058950,7610,7610,7610,7610,28
|
|
20241126,110300,313845870,7600,7600,7600,7600,50
|
|
20241126,110200,313465870,7610,7610,7610,7610,24
|
|
20241126,110100,313283230,7610,7610,7610,7610,31
|
|
20241126,110000,313047320,7620,7620,7620,7620,2
|
|
20241126,105900,313032080,7610,7610,7610,7610,0
|
|
20241126,105800,313032080,7610,7610,7610,7610,79
|
|
20241126,105700,312430890,7610,7620,7620,7610,1149
|
|
20241126,105600,303686520,7620,7620,7620,7620,0
|
|
20241126,105500,303686520,7620,7630,7630,7620,817
|
|
20241126,105400,297452860,7630,7630,7630,7630,35
|
|
20241126,105300,297185810,7630,7630,7630,7630,29
|
|
20241126,105200,296964540,7650,7650,7650,7650,2000
|
|
20241126,105100,281664540,7670,7670,7670,7670,0
|
|
20241126,105000,281664540,7670,7650,7670,7650,234
|
|
20241126,104900,279874420,7660,7660,7660,7660,200
|
|
20241126,104800,278342420,7670,7670,7670,7670,0
|
|
20241126,104700,278342420,7670,7680,7680,7670,1287
|
|
20241126,104600,268464850,7690,7690,7690,7690,738
|
|
20241126,104500,262789630,7720,7720,7720,7720,0
|
|
20241126,104400,262789630,7720,7720,7720,7720,0
|
|
20241126,104300,262789630,7720,7720,7720,7720,0
|
|
20241126,104200,262789630,7720,7720,7720,7720,0
|
|
20241126,104100,262789630,7720,7720,7720,7720,0
|
|
20241126,104000,262789630,7720,7720,7720,7720,0
|
|
20241126,103900,262789630,7720,7720,7720,7720,0
|
|
20241126,103800,262789630,7720,7720,7720,7720,0
|
|
20241126,103700,262789630,7720,7730,7730,7720,239
|
|
20241126,103600,260943440,7720,7730,7730,7720,908
|
|
20241126,103500,253933670,7720,7720,7720,7720,242
|
|
20241126,103400,252065430,7720,7720,7720,7720,100
|
|
20241126,103300,251293430,7720,7670,7720,7670,1644
|
|
20241126,103200,238625140,7670,7670,7680,7670,29
|
|
20241126,103100,238402700,7690,7690,7690,7690,0
|
|
20241126,103000,238402700,7690,7690,7690,7690,0
|
|
20241126,102900,238402700,7690,7680,7690,7680,9
|
|
20241126,102800,238333570,7670,7660,7670,7660,288
|
|
20241126,102700,236126890,7670,7670,7670,7660,74
|
|
20241126,102600,235559950,7680,7660,7680,7660,106
|
|
20241126,102500,234747970,7680,7680,7680,7680,0
|
|
20241126,102400,234747970,7680,7680,7680,7680,47
|
|
20241126,102300,234387010,7680,7690,7690,7680,216
|
|
20241126,102200,232726120,7690,7690,7690,7690,0
|
|
20241126,102100,232726120,7690,7680,7690,7680,116
|
|
20241126,102000,231834240,7680,7680,7680,7680,22
|
|
20241126,101900,231665280,7680,7670,7680,7670,291
|
|
20241126,101800,229432660,7670,7660,7670,7660,510
|
|
20241126,101700,225525960,7650,7650,7650,7650,452
|
|
20241126,101600,222068160,7630,7630,7630,7630,56
|
|
20241126,101500,221640880,7630,7610,7630,7610,148
|
|
20241126,101400,220512810,7610,7610,7610,7610,0
|
|
20241126,101300,220512810,7610,7610,7610,7610,0
|
|
20241126,101200,220512810,7610,7600,7610,7600,142
|
|
20241126,101100,219432460,7590,7590,7590,7590,25
|
|
20241126,101000,219242710,7590,7590,7590,7590,25
|
|
20241126,100900,219052960,7590,7600,7600,7590,20
|
|
20241126,100800,218901150,7590,7590,7590,7590,526
|
|
20241126,100700,214908810,7580,7580,7580,7580,25
|
|
20241126,100600,214719310,7590,7580,7590,7580,536
|
|
20241126,100500,210656130,7580,7590,7590,7580,125
|
|
20241126,100400,209707630,7580,7580,7580,7580,0
|
|
20241126,100300,209707630,7580,7590,7590,7580,38
|
|
20241126,100200,209419240,7610,7610,7610,7610,1
|
|
20241126,100100,209411630,7620,7620,7620,7620,1
|
|
20241126,100000,209404010,7600,7600,7600,7600,192
|
|
20241126,095900,207944810,7630,7630,7630,7630,0
|
|
20241126,095800,207944810,7630,7630,7630,7630,1
|
|
20241126,095700,207937180,7590,7650,7650,7590,13
|
|
20241126,095600,207838450,7620,7580,7620,7580,246
|
|
20241126,095500,205971910,7580,7580,7590,7580,104
|
|
20241126,095400,205183580,7580,7580,7580,7580,20
|
|
20241126,095300,205031980,7580,7630,7630,7580,7607
|
|
20241126,095200,146995130,7650,7650,7650,7650,0
|
|
20241126,095100,146995130,7650,7650,7650,7650,0
|
|
20241126,095000,146995130,7650,7620,7650,7610,539
|
|
20241126,094900,142880710,7640,7640,7640,7640,1
|
|
20241126,094800,142873070,7610,7620,7640,7610,36
|
|
20241126,094700,142598090,7630,7630,7630,7630,0
|
|
20241126,094600,142598090,7630,7630,7630,7630,0
|
|
20241126,094500,142598090,7630,7630,7630,7630,65
|
|
20241126,094400,142102140,7620,7610,7620,7610,394
|
|
20241126,094300,139101610,7610,7610,7610,7610,320
|
|
20241126,094200,136666410,7610,7620,7620,7610,13
|
|
20241126,094100,136567460,7620,7610,7620,7610,11
|
|
20241126,094000,136483740,7620,7620,7620,7620,3
|
|
20241126,093900,136460880,7620,7620,7620,7620,0
|
|
20241126,093800,136460880,7620,7620,7620,7620,0
|
|
20241126,093700,136460880,7620,7620,7620,7620,0
|
|
20241126,093600,136460880,7620,7620,7620,7620,2
|
|
20241126,093500,136445640,7590,7590,7590,7590,207
|
|
20241126,093400,134874510,7570,7590,7590,7570,1709
|
|
20241126,093300,121910440,7590,7600,7630,7590,23
|
|
20241126,093200,121735620,7600,7600,7600,7600,0
|
|
20241126,093100,121735620,7600,7600,7600,7600,0
|
|
20241126,093000,121735620,7600,7600,7600,7600,1005
|
|
20241126,092900,114097620,7600,7600,7600,7600,4
|
|
20241126,092800,114067220,7570,7590,7590,7570,742
|
|
20241126,092700,108446340,7600,7630,7630,7600,896
|
|
20241126,092600,101610460,7630,7670,7670,7630,424
|
|
20241126,092500,98368590,7670,7670,7670,7670,0
|
|
20241126,092400,98368590,7670,7670,7670,7670,0
|
|
20241126,092300,98368590,7670,7680,7680,7670,152
|
|
20241126,092200,97201430,7680,7710,7710,7680,204
|
|
20241126,092100,95634410,7710,7700,7710,7700,100
|
|
20241126,092000,94863660,7720,7720,7720,7710,1001
|
|
20241126,091900,87135960,7720,7730,7730,7690,1298
|
|
20241126,091800,77117540,7730,7710,7730,7700,771
|
|
20241126,091700,71165230,7670,7670,7670,7670,152
|
|
20241126,091600,69999390,7670,7690,7720,7670,685
|
|
20241126,091500,64731800,7730,7720,7730,7700,1316
|
|
20241126,091400,54591890,7700,7680,7720,7680,333
|
|
20241126,091300,52028250,7680,7650,7680,7650,112
|
|
20241126,091200,51169480,7640,7630,7640,7630,205
|
|
20241126,091100,49604780,7630,7630,7630,7630,251
|
|
20241126,091000,47689650,7630,7630,7630,7630,0
|
|
20241126,090900,47689650,7630,7560,7630,7560,302
|
|
20241126,090800,45403360,7620,7620,7620,7620,0
|
|
20241126,090700,45403360,7620,7570,7620,7570,66
|
|
20241126,090600,44903640,7550,7560,7560,7550,86
|
|
20241126,090500,44253740,7550,7550,7550,7550,110
|
|
20241126,090400,43423240,7550,7590,7670,7550,1119
|
|
20241126,090300,34957840,7600,7590,7600,7590,415
|
|
20241126,090200,31807830,7590,7530,7590,7500,1259
|
|
20241126,090100,22325330,7500,7570,7600,7500,2214
|
|
20241126,090000,5593720,7570,7650,7650,7570,735
|