670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,200700,325484280,15800,15800,15800,15800,312
|
|
20241128,200600,325484280,15800,15800,15800,15800,0
|
|
20241128,200500,325484280,15800,15800,15800,15800,0
|
|
20241128,200400,325484280,15800,15800,15800,15800,0
|
|
20241128,200300,325484280,15800,15800,15800,15800,0
|
|
20241128,200200,325484280,15800,15800,15800,15800,0
|
|
20241128,200100,325484280,15800,15800,15800,15800,0
|
|
20241128,200000,325484280,15800,15800,15800,15800,0
|
|
20241128,195900,325484280,15800,15800,15800,15800,0
|
|
20241128,195800,325484280,15800,15800,15800,15800,0
|
|
20241128,195700,325484280,15800,15800,15800,15800,0
|
|
20241128,195600,325484280,15800,15800,15800,15800,0
|
|
20241128,195500,325484280,15800,15800,15800,15800,0
|
|
20241128,195400,325484280,15800,15800,15800,15800,0
|
|
20241128,195300,325484280,15800,15800,15800,15800,0
|
|
20241128,195200,325484280,15800,15800,15800,15800,0
|
|
20241128,195100,325484280,15800,15800,15800,15800,0
|
|
20241128,195000,325484280,15800,15800,15800,15800,0
|
|
20241128,194900,325484280,15800,15800,15800,15800,0
|
|
20241128,194800,325484280,15800,15800,15800,15800,0
|
|
20241128,194700,325484280,15800,15800,15800,15800,0
|
|
20241128,194600,325484280,15800,15800,15800,15800,0
|
|
20241128,194500,325484280,15800,15800,15800,15800,0
|
|
20241128,194400,325484280,15800,15800,15800,15800,0
|
|
20241128,194300,325484280,15800,15800,15800,15800,0
|
|
20241128,194200,325484280,15800,15800,15800,15800,0
|
|
20241128,194100,325484280,15800,15800,15800,15800,0
|
|
20241128,194000,325484280,15800,15800,15800,15800,0
|
|
20241128,193900,325484280,15800,15800,15800,15800,0
|
|
20241128,193800,325484280,15800,15800,15800,15800,0
|
|
20241128,193700,325484280,15800,15800,15800,15800,312
|
|
20241128,193600,325484280,15800,15800,15800,15800,0
|
|
20241128,193500,325484280,15800,15800,15800,15800,0
|
|
20241128,193400,325484280,15800,15800,15800,15800,0
|
|
20241128,193300,325484280,15800,15800,15800,15800,0
|
|
20241128,193200,325484280,15800,15800,15800,15800,0
|
|
20241128,193100,325484280,15800,15800,15800,15800,0
|
|
20241128,193000,325484280,15800,15800,15800,15800,0
|
|
20241128,192900,325484280,15800,15800,15800,15800,0
|
|
20241128,192800,325484280,15800,15800,15800,15800,0
|
|
20241128,192700,325484280,15800,15800,15800,15800,0
|
|
20241128,192600,325484280,15800,15800,15800,15800,0
|
|
20241128,192500,325484280,15800,15800,15800,15800,0
|
|
20241128,192400,325484280,15800,15800,15800,15800,0
|
|
20241128,192300,325484280,15800,15800,15800,15800,0
|
|
20241128,192200,325484280,15800,15800,15800,15800,0
|
|
20241128,192100,325484280,15800,15800,15800,15800,0
|
|
20241128,192000,325484280,15800,15800,15800,15800,0
|
|
20241128,191900,325484280,15800,15800,15800,15800,0
|
|
20241128,191800,325484280,15800,15800,15800,15800,0
|
|
20241128,191700,325484280,15800,15800,15800,15800,0
|
|
20241128,191600,325484280,15800,15800,15800,15800,0
|
|
20241128,191500,325484280,15800,15800,15800,15800,0
|
|
20241128,191400,325484280,15800,15800,15800,15800,0
|
|
20241128,191300,325484280,15800,15800,15800,15800,0
|
|
20241128,191200,325484280,15800,15800,15800,15800,0
|
|
20241128,191100,325484280,15800,15800,15800,15800,0
|
|
20241128,191000,325484280,15800,15800,15800,15800,0
|
|
20241128,190900,325484280,15800,15800,15800,15800,0
|
|
20241128,190800,325484280,15800,15800,15800,15800,0
|
|
20241128,190700,325484280,15800,15800,15800,15800,312
|
|
20241128,190600,325484280,15800,15800,15800,15800,0
|
|
20241128,190500,325484280,15800,15800,15800,15800,0
|
|
20241128,190400,325484280,15800,15800,15800,15800,0
|
|
20241128,190300,325484280,15800,15800,15800,15800,0
|
|
20241128,190200,325484280,15800,15800,15800,15800,0
|
|
20241128,190100,325484280,15800,15800,15800,15800,0
|
|
20241128,190000,325484280,15800,15800,15800,15800,0
|
|
20241128,185900,325484280,15800,15800,15800,15800,0
|
|
20241128,185800,325484280,15800,15800,15800,15800,0
|
|
20241128,185700,325484280,15800,15800,15800,15800,0
|
|
20241128,185600,325484280,15800,15800,15800,15800,0
|
|
20241128,185500,325484280,15800,15800,15800,15800,0
|
|
20241128,185400,325484280,15800,15800,15800,15800,0
|
|
20241128,185300,325484280,15800,15800,15800,15800,0
|
|
20241128,185200,325484280,15800,15800,15800,15800,0
|
|
20241128,185100,325484280,15800,15800,15800,15800,0
|
|
20241128,185000,325484280,15800,15800,15800,15800,0
|
|
20241128,184900,325484280,15800,15800,15800,15800,0
|
|
20241128,184800,325484280,15800,15800,15800,15800,0
|
|
20241128,184700,325484280,15800,15800,15800,15800,0
|
|
20241128,184600,325484280,15800,15800,15800,15800,0
|
|
20241128,184500,325484280,15800,15800,15800,15800,0
|
|
20241128,184400,325484280,15800,15800,15800,15800,0
|
|
20241128,184300,325484280,15800,15800,15800,15800,0
|
|
20241128,184200,325484280,15800,15800,15800,15800,0
|
|
20241128,184100,325484280,15800,15800,15800,15800,0
|
|
20241128,184000,325484280,15800,15800,15800,15800,0
|
|
20241128,183900,325484280,15800,15800,15800,15800,0
|
|
20241128,183800,325484280,15800,15800,15800,15800,0
|
|
20241128,183700,325484280,15800,15800,15800,15800,312
|
|
20241128,183600,325484280,15800,15800,15800,15800,0
|
|
20241128,183500,325484280,15800,15800,15800,15800,0
|
|
20241128,183400,325484280,15800,15800,15800,15800,0
|
|
20241128,183300,325484280,15800,15800,15800,15800,0
|
|
20241128,183200,325484280,15800,15800,15800,15800,0
|
|
20241128,183100,325484280,15800,15800,15800,15800,0
|
|
20241128,183000,325484280,15800,15800,15800,15800,0
|
|
20241128,182900,325484280,15800,15800,15800,15800,0
|
|
20241128,182800,325484280,15800,15800,15800,15800,0
|
|
20241128,182700,325484280,15800,15800,15800,15800,0
|
|
20241128,182600,325484280,15800,15800,15800,15800,0
|
|
20241128,182500,325484280,15800,15800,15800,15800,0
|
|
20241128,182400,325484280,15800,15800,15800,15800,0
|
|
20241128,182300,325484280,15800,15800,15800,15800,0
|
|
20241128,182200,325484280,15800,15800,15800,15800,0
|
|
20241128,182100,325484280,15800,15800,15800,15800,0
|
|
20241128,182000,325484280,15800,15800,15800,15800,0
|
|
20241128,181900,325484280,15800,15800,15800,15800,0
|
|
20241128,181800,325484280,15800,15800,15800,15800,0
|
|
20241128,181700,325484280,15800,15800,15800,15800,0
|
|
20241128,181600,325484280,15800,15800,15800,15800,0
|
|
20241128,181500,325484280,15800,15800,15800,15800,0
|
|
20241128,181400,325484280,15800,15800,15800,15800,0
|
|
20241128,181300,325484280,15800,15800,15800,15800,0
|
|
20241128,181200,325484280,15800,15800,15800,15800,0
|
|
20241128,181100,325484280,15800,15800,15800,15800,0
|
|
20241128,181000,325484280,15800,15800,15800,15800,0
|
|
20241128,180900,325484280,15800,15800,15800,15800,0
|
|
20241128,180800,325484280,15800,15800,15800,15800,0
|
|
20241128,180700,325484280,15800,15800,15800,15800,312
|
|
20241128,180600,325484280,15800,15800,15800,15800,0
|
|
20241128,180500,325484280,15800,15800,15800,15800,0
|
|
20241128,180400,325484280,15800,15800,15800,15800,0
|
|
20241128,180300,325484280,15800,15800,15800,15800,0
|
|
20241128,180200,325484280,15800,15800,15800,15800,0
|
|
20241128,180100,325484280,15800,15800,15800,15800,0
|
|
20241128,180000,325484280,15800,15800,15800,15800,0
|
|
20241128,175900,325484280,15800,15800,15800,15800,0
|
|
20241128,175800,325484280,15800,15800,15800,15800,0
|
|
20241128,175700,325484280,15800,15800,15800,15800,0
|
|
20241128,175600,325484280,15800,15800,15800,15800,0
|
|
20241128,175500,325484280,15800,15800,15800,15800,0
|
|
20241128,175400,325484280,15800,15800,15800,15800,0
|
|
20241128,175300,325484280,15800,15800,15800,15800,0
|
|
20241128,175200,325484280,15800,15800,15800,15800,0
|
|
20241128,175100,325484280,15800,15800,15800,15800,0
|
|
20241128,175000,325484280,15800,15800,15800,15800,0
|
|
20241128,174900,325484280,15800,15800,15800,15800,0
|
|
20241128,174800,325484280,15800,15800,15800,15800,0
|
|
20241128,174700,325484280,15800,15800,15800,15800,0
|
|
20241128,174600,325484280,15800,15800,15800,15800,0
|
|
20241128,174500,325484280,15800,15800,15800,15800,0
|
|
20241128,174400,325484280,15800,15800,15800,15800,0
|
|
20241128,174300,325484280,15800,15800,15800,15800,0
|
|
20241128,174200,325484280,15800,15800,15800,15800,0
|
|
20241128,174100,325484280,15800,15800,15800,15800,0
|
|
20241128,174000,325484280,15800,15800,15800,15800,0
|
|
20241128,173900,325484280,15800,15800,15800,15800,0
|
|
20241128,173800,325484280,15800,15800,15800,15800,0
|
|
20241128,173700,325484280,15800,15800,15800,15800,312
|
|
20241128,173600,325484280,15800,15800,15800,15800,0
|
|
20241128,173500,325484280,15800,15800,15800,15800,0
|
|
20241128,173400,325484280,15800,15800,15800,15800,0
|
|
20241128,173300,325484280,15800,15800,15800,15800,0
|
|
20241128,173200,325484280,15800,15800,15800,15800,0
|
|
20241128,173100,325484280,15800,15800,15800,15800,0
|
|
20241128,173000,325484280,15800,15800,15800,15800,0
|
|
20241128,172900,325484280,15800,15800,15800,15800,0
|
|
20241128,172800,325484280,15800,15800,15800,15800,0
|
|
20241128,172700,325484280,15800,15800,15800,15800,0
|
|
20241128,172600,325484280,15800,15800,15800,15800,0
|
|
20241128,172500,325484280,15800,15800,15800,15800,0
|
|
20241128,172400,325484280,15800,15800,15800,15800,0
|
|
20241128,172300,325484280,15800,15800,15800,15800,0
|
|
20241128,172200,325484280,15800,15800,15800,15800,0
|
|
20241128,172100,325484280,15800,15800,15800,15800,0
|
|
20241128,172000,325484280,15800,15800,15800,15800,0
|
|
20241128,171900,325484280,15800,15800,15800,15800,0
|
|
20241128,171800,325484280,15800,15800,15800,15800,0
|
|
20241128,171700,325484280,15800,15800,15800,15800,0
|
|
20241128,171600,325484280,15800,15800,15800,15800,0
|
|
20241128,171500,325484280,15800,15800,15800,15800,0
|
|
20241128,171400,325484280,15800,15800,15800,15800,0
|
|
20241128,171300,325484280,15800,15800,15800,15800,0
|
|
20241128,171200,325484280,15800,15800,15800,15800,0
|
|
20241128,171100,325484280,15800,15800,15800,15800,0
|
|
20241128,171000,325484280,15800,15800,15800,15800,0
|
|
20241128,170900,325484280,15800,15800,15800,15800,0
|
|
20241128,170800,325484280,15800,15800,15800,15800,0
|
|
20241128,170700,325484280,15800,15800,15800,15800,312
|
|
20241128,170600,325484280,15800,15800,15800,15800,0
|
|
20241128,170500,325484280,15800,15800,15800,15800,0
|
|
20241128,170400,325484280,15800,15800,15800,15800,0
|
|
20241128,170300,325484280,15800,15800,15800,15800,0
|
|
20241128,170200,325484280,15800,15800,15800,15800,0
|
|
20241128,170100,325484280,15800,15800,15800,15800,0
|
|
20241128,170000,325484280,15800,15800,15800,15800,0
|
|
20241128,165900,325484280,15800,15800,15800,15800,0
|
|
20241128,165800,325484280,15800,15800,15800,15800,0
|
|
20241128,165700,325484280,15800,15800,15800,15800,0
|
|
20241128,165600,325484280,15800,15800,15800,15800,0
|
|
20241128,165500,325484280,15800,15800,15800,15800,0
|
|
20241128,165400,325484280,15800,15800,15800,15800,0
|
|
20241128,165300,325484280,15800,15800,15800,15800,0
|
|
20241128,165200,325484280,15800,15800,15800,15800,0
|
|
20241128,165100,325484280,15800,15800,15800,15800,0
|
|
20241128,165000,325484280,15800,15800,15800,15800,0
|
|
20241128,164900,325484280,15800,15800,15800,15800,0
|
|
20241128,164800,325484280,15800,15800,15800,15800,0
|
|
20241128,164700,325484280,15800,15800,15800,15800,0
|
|
20241128,164600,325484280,15800,15800,15800,15800,0
|
|
20241128,164500,325484280,15800,15800,15800,15800,0
|
|
20241128,164400,325484280,15800,15800,15800,15800,0
|
|
20241128,164300,325484280,15800,15800,15800,15800,0
|
|
20241128,164200,325484280,15800,15800,15800,15800,0
|
|
20241128,164100,325484280,15800,15800,15800,15800,0
|
|
20241128,164000,325484280,15800,15800,15800,15800,0
|
|
20241128,163900,325484280,15800,15800,15800,15800,0
|
|
20241128,163800,325484280,15800,15800,15800,15800,0
|
|
20241128,163700,325484280,15800,15800,15800,15800,312
|
|
20241128,163600,325484280,15800,15800,15800,15800,0
|
|
20241128,163500,325484280,15800,15800,15800,15800,0
|
|
20241128,163400,325484280,15800,15800,15800,15800,0
|
|
20241128,163300,325484280,15800,15800,15800,15800,0
|
|
20241128,163200,325484280,15800,15800,15800,15800,0
|
|
20241128,163100,325484280,15800,15800,15800,15800,0
|
|
20241128,163000,325484280,15800,15800,15800,15800,0
|
|
20241128,162900,325484280,15800,15800,15800,15800,0
|
|
20241128,162800,325484280,15800,15800,15800,15800,0
|
|
20241128,162700,325484280,15800,15800,15800,15800,0
|
|
20241128,162600,325484280,15800,15800,15800,15800,0
|
|
20241128,162500,325484280,15800,15800,15800,15800,0
|
|
20241128,162400,325484280,15800,15800,15800,15800,0
|
|
20241128,162300,325484280,15800,15800,15800,15800,0
|
|
20241128,162200,325484280,15800,15800,15800,15800,0
|
|
20241128,162100,325484280,15800,15800,15800,15800,0
|
|
20241128,162000,325484280,15800,15800,15800,15800,0
|
|
20241128,161900,325484280,15800,15800,15800,15800,0
|
|
20241128,161800,325484280,15800,15800,15800,15800,0
|
|
20241128,161700,325484280,15800,15800,15800,15800,0
|
|
20241128,161600,325484280,15800,15800,15800,15800,0
|
|
20241128,161500,325484280,15800,15800,15800,15800,0
|
|
20241128,161400,325484280,15800,15800,15800,15800,0
|
|
20241128,161300,325484280,15800,15800,15800,15800,0
|
|
20241128,161200,325484280,15800,15800,15800,15800,0
|
|
20241128,161100,325484280,15800,15800,15800,15800,0
|
|
20241128,161000,325484280,15800,15800,15800,15800,0
|
|
20241128,160900,325484280,15800,15800,15800,15800,0
|
|
20241128,160800,325484280,15800,15800,15800,15800,0
|
|
20241128,160700,325484280,15800,15800,15800,15800,312
|
|
20241128,160600,325484280,15800,15800,15800,15800,0
|
|
20241128,160500,325484280,15800,15800,15800,15800,0
|
|
20241128,160400,325484280,15800,15800,15800,15800,0
|
|
20241128,160300,325484280,15800,15800,15800,15800,0
|
|
20241128,160200,325484280,15800,15800,15800,15800,0
|
|
20241128,160100,325484280,15800,15800,15800,15800,0
|
|
20241128,160000,325484280,15800,15800,15800,15800,0
|
|
20241128,155900,325484280,15800,15800,15800,15800,0
|
|
20241128,155800,325484280,15800,15800,15800,15800,0
|
|
20241128,155700,325484280,15800,15800,15800,15800,0
|
|
20241128,155600,325484280,15800,15800,15800,15800,0
|
|
20241128,155500,325484280,15800,15800,15800,15800,0
|
|
20241128,155400,325484280,15800,15800,15800,15800,0
|
|
20241128,155300,325484280,15800,15800,15800,15800,0
|
|
20241128,155200,325484280,15800,15800,15800,15800,0
|
|
20241128,155100,325484280,15800,15800,15800,15800,0
|
|
20241128,155000,325484280,15800,15800,15800,15800,0
|
|
20241128,154900,325484280,15800,15800,15800,15800,0
|
|
20241128,154800,325484280,15800,15800,15800,15800,0
|
|
20241128,154700,325484280,15800,15800,15800,15800,0
|
|
20241128,154600,325484280,15800,15800,15800,15800,0
|
|
20241128,154500,325484280,15800,15800,15800,15800,0
|
|
20241128,154400,325484280,15800,15800,15800,15800,0
|
|
20241128,154300,325484280,15800,15800,15800,15800,0
|
|
20241128,154200,325484280,15800,15800,15800,15800,0
|
|
20241128,154100,325484280,15800,15800,15800,15800,0
|
|
20241128,154000,325484280,15800,15800,15800,15800,0
|
|
20241128,153900,325484280,15800,15800,15800,15800,0
|
|
20241128,153800,325484280,15800,15800,15800,15800,0
|
|
20241128,153700,325484280,15800,15800,15800,15800,312
|
|
20241128,153600,325484280,15800,15800,15800,15800,0
|
|
20241128,153500,325484280,15800,15800,15800,15800,0
|
|
20241128,153400,325484280,15800,15800,15800,15800,0
|
|
20241128,153300,325484280,15800,15800,15800,15800,0
|
|
20241128,153200,325484280,15800,15800,15800,15800,0
|
|
20241128,153100,325484280,15800,15800,15800,15800,0
|
|
20241128,153000,325484280,15800,15800,15800,15800,312
|
|
20241128,152900,320554680,15810,15810,15810,15810,0
|
|
20241128,152800,320554680,15810,15810,15810,15810,0
|
|
20241128,152700,320554680,15810,15810,15810,15810,0
|
|
20241128,152600,320554680,15810,15810,15810,15810,0
|
|
20241128,152500,320554680,15810,15810,15810,15810,0
|
|
20241128,152400,320554680,15810,15810,15810,15810,0
|
|
20241128,152300,320554680,15810,15810,15810,15810,0
|
|
20241128,152200,320554680,15810,15810,15810,15810,0
|
|
20241128,152100,320554680,15810,15810,15810,15810,0
|
|
20241128,152000,320554680,15810,15810,15810,15810,0
|
|
20241128,151900,320554680,15810,15810,15810,15810,0
|
|
20241128,151800,320554680,15810,15810,15810,15810,2
|
|
20241128,151700,320523060,15810,15810,15810,15810,32
|
|
20241128,151600,320017140,15810,15810,15810,15810,17
|
|
20241128,151500,319748370,15810,15810,15810,15810,1
|
|
20241128,151400,319732560,15820,15820,15820,15820,1
|
|
20241128,151300,319716740,15820,15820,15820,15820,45
|
|
20241128,151200,319004840,15820,15820,15820,15820,3
|
|
20241128,151100,318957380,15820,15820,15820,15820,2
|
|
20241128,151000,318925740,15820,15760,15820,15760,15
|
|
20241128,150900,318688500,15820,15820,15820,15820,32
|
|
20241128,150800,318182260,15820,15820,15820,15820,16
|
|
20241128,150700,317929140,15820,15820,15820,15820,1
|
|
20241128,150600,317913320,15820,15820,15820,15820,31
|
|
20241128,150500,317422900,15820,15820,15820,15820,17
|
|
20241128,150400,317153960,15820,15820,15820,15820,8
|
|
20241128,150300,317027400,15820,15810,15820,15810,359
|
|
20241128,150200,311351590,15810,15810,15810,15810,45
|
|
20241128,150100,310640140,15760,15750,15760,15750,2
|
|
20241128,150000,310608630,15810,15810,15810,15810,0
|
|
20241128,145900,310608630,15810,15800,15810,15800,47
|
|
20241128,145800,309866010,15800,15800,15800,15800,2
|
|
20241128,145700,309834410,15780,15800,15800,15780,17
|
|
20241128,145600,309565830,15800,15800,15800,15800,2
|
|
20241128,145500,309534230,15800,15800,15800,15800,32
|
|
20241128,145400,309028630,15800,15800,15800,15800,3
|
|
20241128,145300,308981230,15800,15780,15800,15770,17
|
|
20241128,145200,308713070,15800,15780,15800,15780,29
|
|
20241128,145100,308255430,15790,15800,15800,15790,3
|
|
20241128,145000,308208040,15790,15800,15810,15790,47
|
|
20241128,144900,307465720,15790,15790,15790,15790,0
|
|
20241128,144800,307465720,15790,15790,15800,15790,4
|
|
20241128,144700,307402550,15790,15790,15790,15790,16
|
|
20241128,144600,307149910,15790,15790,15800,15790,3
|
|
20241128,144500,307102530,15800,15800,15830,15800,46
|
|
20241128,144400,306375700,15800,15790,15800,15790,98
|
|
20241128,144300,304827320,15790,15790,15790,15790,1
|
|
20241128,144200,304811530,15780,15780,15780,15780,0
|
|
20241128,144100,304811530,15780,15790,15790,15780,69
|
|
20241128,144000,303722160,15770,15770,15770,15770,0
|
|
20241128,143900,303722160,15770,15790,15790,15770,19
|
|
20241128,143800,303422370,15790,15790,15790,15790,32
|
|
20241128,143700,302917090,15790,15790,15790,15790,2
|
|
20241128,143600,302885510,15780,15790,15790,15780,30
|
|
20241128,143500,302412090,15790,15790,15790,15790,2
|
|
20241128,143400,302380510,15790,15790,15790,15790,31
|
|
20241128,143300,301891020,15790,15780,15790,15780,7
|
|
20241128,143200,301780520,15780,15780,15780,15780,14
|
|
20241128,143100,301559600,15780,15770,15780,15770,7
|
|
20241128,143000,301449190,15770,15770,15770,15770,2
|
|
20241128,142900,301417650,15770,15770,15770,15770,16
|
|
20241128,142800,301165330,15770,15770,15770,15770,1
|
|
20241128,142700,301149560,15770,15770,15770,15770,31
|
|
20241128,142600,300660690,15770,15770,15770,15770,2
|
|
20241128,142500,300629150,15770,15770,15770,15770,0
|
|
20241128,142400,300629150,15770,15760,15770,15760,47
|
|
20241128,142300,299888410,15760,15760,15760,15760,0
|
|
20241128,142200,299888410,15760,15770,15770,15760,3
|
|
20241128,142100,299841120,15760,15760,15760,15760,13
|
|
20241128,142000,299636240,15780,15780,15780,15760,386
|
|
20241128,141900,293548390,15780,15780,15780,15780,2
|
|
20241128,141800,293516830,15780,15780,15780,15780,1
|
|
20241128,141700,293501050,15780,15770,15780,15770,34
|
|
20241128,141600,292964860,15760,15760,15760,15760,0
|
|
20241128,141500,292964860,15760,15770,15770,15760,5
|
|
20241128,141400,292886040,15770,15770,15770,15770,0
|
|
20241128,141300,292886040,15770,15770,15770,15770,32
|
|
20241128,141200,292381400,15760,15760,15760,15760,3
|
|
20241128,141100,292334120,15760,15760,15760,15760,1
|
|
20241128,141000,292318360,15740,15740,15740,15740,0
|
|
20241128,140900,292318360,15740,15740,15740,15740,2
|
|
20241128,140800,292286880,15740,15740,15740,15740,6
|
|
20241128,140700,292192440,15740,15780,15780,15720,181
|
|
20241128,140600,289343180,15780,15800,15800,15780,165
|
|
20241128,140500,286739040,15810,15810,15810,15810,3
|
|
20241128,140400,286691610,15810,15810,15810,15810,0
|
|
20241128,140300,286691610,15810,15800,15810,15800,5
|
|
20241128,140200,286612590,15810,15810,15810,15810,32
|
|
20241128,140100,286106670,15810,15810,15810,15810,2
|
|
20241128,140000,286075050,15810,15820,15820,15810,22
|
|
20241128,135900,285727170,15800,15800,15800,15800,32
|
|
20241128,135800,285221570,15800,15800,15800,15800,4
|
|
20241128,135700,285158370,15790,15790,15790,15790,11
|
|
20241128,135600,284984680,15790,15790,15790,15790,4
|
|
20241128,135500,284921520,15790,15790,15790,15790,45
|
|
20241128,135400,284210970,15800,15820,15820,15800,20
|
|
20241128,135300,283894850,15820,15820,15820,15820,0
|
|
20241128,135200,283894850,15820,15820,15820,15820,85
|
|
20241128,135100,282550150,15820,15820,15820,15820,15
|
|
20241128,135000,282312850,15820,15820,15820,15820,8
|
|
20241128,134900,282186290,15820,15820,15820,15820,2
|
|
20241128,134800,282154650,15820,15820,15820,15820,82
|
|
20241128,134700,280857410,15840,15840,15840,15840,7
|
|
20241128,134600,280746530,15830,15830,15830,15830,0
|
|
20241128,134500,280746530,15830,15830,15830,15830,36
|
|
20241128,134400,280176650,15830,15830,15830,15830,0
|
|
20241128,134300,280176650,15830,15830,15830,15830,8
|
|
20241128,134200,280050010,15820,15820,15820,15820,2
|
|
20241128,134100,280018370,15820,15820,15820,15820,37
|
|
20241128,134000,279433030,15800,15800,15800,15800,1
|
|
20241128,133900,279417230,15800,15800,15800,15800,5
|
|
20241128,133800,279338230,15810,15830,15830,15810,342
|
|
20241128,133700,273930290,15830,15820,15830,15820,7
|
|
20241128,133600,273819510,15830,15830,15830,15830,8
|
|
20241128,133500,273692870,15830,15830,15830,15830,0
|
|
20241128,133400,273692870,15830,15820,15830,15810,88
|
|
20241128,133300,272300760,15820,15820,15820,15820,2
|
|
20241128,133200,272269120,15820,15820,15820,15820,5
|
|
20241128,133100,272190020,15820,15810,15820,15810,32
|
|
20241128,133000,271684090,15810,15810,15810,15810,4
|
|
20241128,132900,271620850,15810,15810,15810,15810,3
|
|
20241128,132800,271573420,15810,15810,15810,15810,20
|
|
20241128,132700,271257220,15810,15810,15810,15810,31
|
|
20241128,132600,270767110,15810,15810,15810,15810,4
|
|
20241128,132500,270703870,15810,15810,15810,15810,7
|
|
20241128,132400,270593200,15800,15800,15800,15800,32
|
|
20241128,132300,270087600,15790,15800,15800,15790,4
|
|
20241128,132200,270024410,15800,15800,15800,15800,18
|
|
20241128,132100,269740010,15800,15800,15800,15800,4
|
|
20241128,132000,269676810,15800,15800,15800,15800,31
|
|
20241128,131900,269187010,15800,15800,15800,15800,20
|
|
20241128,131800,268871010,15800,15800,15800,15800,2
|
|
20241128,131700,268839410,15800,15800,15800,15800,35
|
|
20241128,131600,268286410,15800,15800,15800,15800,0
|
|
20241128,131500,268286410,15800,15800,15800,15800,8
|
|
20241128,131400,268160010,15800,15800,15800,15790,18
|
|
20241128,131300,267875750,15790,15800,15800,15780,565
|
|
20241128,131200,258948990,15810,15810,15810,15810,4
|
|
20241128,131100,258885750,15810,15810,15810,15810,4
|
|
20241128,131000,258822510,15810,15810,15810,15810,67
|
|
20241128,130900,257763240,15820,15820,15820,15820,1
|
|
20241128,130800,257747420,15800,15820,15830,15800,1049
|
|
20241128,130700,241152190,15810,15810,15810,15810,14
|
|
20241128,130600,240930850,15820,15820,15820,15820,51
|
|
20241128,130500,240124030,15810,15810,15810,15810,0
|
|
20241128,130400,240124030,15810,15820,15820,15810,7
|
|
20241128,130300,240013300,15810,15810,15810,15810,35
|
|
20241128,130200,239459950,15810,15810,15810,15810,16
|
|
20241128,130100,239206990,15810,15800,15810,15800,4
|
|
20241128,130000,239143760,15800,15820,15820,15780,345
|
|
20241128,125900,233689400,15820,15820,15820,15820,18
|
|
20241128,125800,233404640,15820,15820,15820,15820,1
|
|
20241128,125700,233388820,15820,15820,15820,15820,5
|
|
20241128,125600,233309720,15820,15800,15820,15800,10
|
|
20241128,125500,233151680,15800,15800,15820,15800,7
|
|
20241128,125400,233041000,15800,15800,15800,15800,0
|
|
20241128,125300,233041000,15800,15810,15810,15800,298
|
|
20241128,125200,228332400,15810,15810,15810,15810,31
|
|
20241128,125100,227842290,15810,15830,15830,15810,46
|
|
20241128,125000,227115010,15830,15820,15830,15820,7
|
|
20241128,124900,227004260,15830,15820,15830,15820,3
|
|
20241128,124800,226956790,15800,15800,15800,15800,22
|
|
20241128,124700,226609190,15800,15800,15800,15800,2
|
|
20241128,124600,226577590,15800,15800,15800,15800,7
|
|
20241128,124500,226466990,15800,15800,15800,15800,32
|
|
20241128,124400,225961390,15800,15800,15800,15800,3
|
|
20241128,124300,225913990,15800,15830,15830,15770,320
|
|
20241128,124200,220855070,15830,15830,15830,15830,4
|
|
20241128,124100,220791750,15830,15820,15830,15820,42
|
|
20241128,124000,220127290,15830,15830,15830,15830,4
|
|
20241128,123900,220063970,15830,15830,15830,15830,5
|
|
20241128,123800,219984820,15830,15830,15830,15830,32
|
|
20241128,123700,219478260,15830,15830,15830,15830,4
|
|
20241128,123600,219414940,15830,15830,15830,15830,2
|
|
20241128,123500,219383280,15800,15800,15800,15800,3
|
|
20241128,123400,219335880,15800,15800,15800,15800,32
|
|
20241128,123300,218830280,15800,15800,15800,15800,4
|
|
20241128,123200,218767080,15800,15840,15840,15800,136
|
|
20241128,123100,216617160,15840,15840,15840,15840,35
|
|
20241128,123000,216062760,15840,15840,15840,15840,1
|
|
20241128,122900,216046920,15840,15840,15840,15820,9
|
|
20241128,122800,215904400,15840,15840,15840,15840,4
|
|
20241128,122700,215841040,15840,15830,15840,15830,34
|
|
20241128,122600,215302810,15810,15830,15830,15810,4
|
|
20241128,122500,215239510,15830,15830,15830,15830,3
|
|
20241128,122400,215192020,15830,15830,15840,15810,96
|
|
20241128,122300,213672630,15830,15830,15830,15830,2
|
|
20241128,122200,213640970,15830,15830,15830,15830,5
|
|
20241128,122100,213561820,15830,15830,15830,15830,3
|
|
20241128,122000,213514330,15820,15820,15820,15820,35
|
|
20241128,121900,212960630,15820,15820,15820,15820,1
|
|
20241128,121800,212944810,15820,15810,15820,15800,51
|
|
20241128,121700,212138450,15820,15820,15820,15820,36
|
|
20241128,121600,211568930,15830,15830,15830,15830,0
|
|
20241128,121500,211568930,15830,15810,15830,15810,5
|
|
20241128,121400,211489840,15810,15810,15810,15810,4
|
|
20241128,121300,211426600,15790,15790,15790,15790,3
|
|
20241128,121200,211379230,15790,15790,15790,15790,6
|
|
20241128,121100,211284490,15790,15790,15790,15790,6
|
|
20241128,121000,211189750,15790,15790,15790,15790,63
|
|
20241128,120900,210194980,15800,15800,15800,15800,17
|
|
20241128,120800,209926380,15800,15800,15800,15800,1
|
|
20241128,120700,209910580,15800,15790,15800,15790,7
|
|
20241128,120600,209799990,15790,15770,15790,15770,33
|
|
20241128,120500,209278960,15760,15760,15760,15760,1
|
|
20241128,120400,209263200,15770,15770,15770,15770,7
|
|
20241128,120300,209152810,15760,15830,15830,15760,402
|
|
20241128,120200,202797020,15830,15830,15830,15830,4
|
|
20241128,120100,202733700,15830,15830,15830,15830,0
|
|
20241128,120000,202733700,15830,15820,15830,15820,20
|
|
20241128,115900,202417280,15810,15810,15810,15810,18
|
|
20241128,115800,202132700,15810,15810,15810,15810,3
|
|
20241128,115700,202085270,15810,15810,15810,15810,9
|
|
20241128,115600,201942980,15820,15830,15830,15800,120
|
|
20241128,115500,200044830,15830,15810,15830,15810,3
|
|
20241128,115400,199997360,15830,15820,15830,15820,18
|
|
20241128,115300,199712560,15820,15820,15820,15820,7
|
|
20241128,115200,199601820,15810,15810,15810,15810,12
|
|
20241128,115100,199412100,15810,15810,15810,15810,20
|
|
20241128,115000,199095900,15810,15810,15810,15810,6
|
|
20241128,114900,199001040,15810,15810,15810,15810,4
|
|
20241128,114800,198937800,15800,15800,15800,15800,13
|
|
20241128,114700,198732400,15800,15800,15800,15800,5
|
|
20241128,114600,198653400,15800,15800,15800,15790,16
|
|
20241128,114500,198400730,15800,15780,15800,15780,13
|
|
20241128,114400,198195530,15790,15800,15800,15790,16
|
|
20241128,114300,197942880,15800,15800,15800,15800,6
|
|
20241128,114200,197848080,15810,15790,15810,15790,94
|
|
20241128,114100,196362880,15780,15780,15780,15780,19
|
|
20241128,114000,196063060,15780,15770,15780,15770,4
|
|
20241128,113900,195999960,15760,15760,15760,15760,1
|
|
20241128,113800,195984200,15750,15750,15750,15750,252
|
|
20241128,113700,192015200,15740,15740,15740,15740,1
|
|
20241128,113600,191999460,15740,15740,15740,15740,4
|
|
20241128,113500,191936500,15740,15740,15740,15740,4
|
|
20241128,113400,191873540,15740,15730,15740,15730,58
|
|
20241128,113300,190960820,15730,15720,15730,15720,364
|
|
20241128,113200,185238570,15710,15720,15720,15710,8
|
|
20241128,113100,185112820,15720,15730,15730,15720,36
|
|
20241128,113000,184546850,15700,15710,15710,15700,150
|
|
20241128,112900,182190380,15720,15740,15740,15720,110
|
|
20241128,112800,180461080,15720,15730,15730,15720,32
|
|
20241128,112700,179957900,15730,15750,15750,15730,91
|
|
20241128,112600,178526390,15740,15750,15750,15740,60
|
|
20241128,112500,177581890,15750,15770,15770,15750,62
|
|
20241128,112400,176604740,15760,15760,15760,15760,32
|
|
20241128,112300,176100420,15760,15780,15790,15760,36
|
|
20241128,112200,175532760,15780,15790,15790,15780,32
|
|
20241128,112100,175027660,15780,15810,15810,15780,21
|
|
20241128,112000,174696090,15790,15820,15820,15790,586
|
|
20241128,111900,165436460,15820,15820,15820,15820,16
|
|
20241128,111800,165183340,15820,15820,15820,15820,6
|
|
20241128,111700,165088420,15810,15810,15810,15810,32
|
|
20241128,111600,164582500,15810,15810,15810,15810,19
|
|
20241128,111500,164282110,15810,15810,15810,15810,0
|
|
20241128,111400,164282110,15810,15810,15810,15810,7
|
|
20241128,111300,164171440,15810,15810,15810,15810,45
|
|
20241128,111200,163459990,15810,15810,15810,15810,5
|
|
20241128,111100,163380940,15810,15810,15810,15810,2
|
|
20241128,111000,163349320,15810,15810,15810,15800,51
|
|
20241128,110900,162543020,15820,15820,15820,15820,0
|
|
20241128,110800,162543020,15820,15820,15820,15820,5
|
|
20241128,110700,162463920,15820,15820,15820,15820,5
|
|
20241128,110600,162384820,15820,15820,15820,15820,32
|
|
20241128,110500,161878580,15820,15820,15820,15820,20
|
|
20241128,110400,161562180,15830,15840,15840,15830,48
|
|
20241128,110300,160802190,15850,15850,15850,15850,68
|
|
20241128,110200,159724390,15850,15850,15850,15850,0
|
|
20241128,110100,159724390,15850,15850,15850,15850,18
|
|
20241128,110000,159439090,15850,15850,15850,15850,4
|
|
20241128,105900,159375690,15850,15840,15850,15840,24
|
|
20241128,105800,158995490,15840,15840,15840,15840,20
|
|
20241128,105700,158678690,15840,15850,15850,15840,4
|
|
20241128,105600,158615320,15830,15830,15830,15830,16
|
|
20241128,105500,158362040,15830,15820,15830,15820,2
|
|
20241128,105400,158330390,15820,15820,15820,15820,2
|
|
20241128,105300,158298750,15820,15820,15820,15820,18
|
|
20241128,105200,158013990,15800,15800,15800,15800,2
|
|
20241128,105100,157982390,15790,15800,15800,15790,166
|
|
20241128,105000,155361240,15810,15810,15810,15810,44
|
|
20241128,104900,154665600,15810,15810,15810,15810,34
|
|
20241128,104800,154128060,15810,15810,15810,15810,4
|
|
20241128,104700,154064820,15810,15810,15810,15810,13
|
|
20241128,104600,153859290,15810,15810,15810,15810,11
|
|
20241128,104500,153685380,15810,15810,15810,15810,35
|
|
20241128,104400,153132030,15800,15810,15810,15800,27
|
|
20241128,104300,152705270,15810,15810,15810,15810,7
|
|
20241128,104200,152594600,15810,15810,15810,15810,36
|
|
20241128,104100,152025440,15810,15820,15820,15810,50
|
|
20241128,104000,151234770,15820,15820,15820,15820,1
|
|
20241128,103900,151218950,15820,15820,15820,15820,8
|
|
20241128,103800,151092390,15820,15830,15830,15810,20
|
|
20241128,103700,150776090,15840,15840,15840,15840,3
|
|
20241128,103600,150728570,15840,15840,15840,15840,0
|
|
20241128,103500,150728570,15840,15840,15840,15830,64
|
|
20241128,103400,149714960,15840,15840,15840,15840,4
|
|
20241128,103300,149651600,15840,15840,15840,15840,5
|
|
20241128,103200,149572400,15840,15840,15840,15840,13
|
|
20241128,103100,149366480,15840,15840,15840,15840,37
|
|
20241128,103000,148780400,15840,15840,15840,15840,4
|
|
20241128,102900,148717040,15830,15840,15840,15830,20
|
|
20241128,102800,148400300,15830,15830,15830,15830,7
|
|
20241128,102700,148289490,15830,15830,15830,15830,62
|
|
20241128,102600,147308030,15830,15840,15840,15830,31
|
|
20241128,102500,146817060,15840,15840,15840,15840,0
|
|
20241128,102400,146817060,15840,15840,15840,15840,42
|
|
20241128,102300,146151780,15840,15840,15840,15840,14
|
|
20241128,102200,145930020,15840,15840,15840,15840,10
|
|
20241128,102100,145771620,15830,15840,15840,15830,42
|
|
20241128,102000,145106730,15830,15830,15830,15830,24
|
|
20241128,101900,144726810,15830,15830,15830,15830,3
|
|
20241128,101800,144679320,15820,15820,15820,15820,1
|
|
20241128,101700,144663500,15830,15820,15830,15780,1291
|
|
20241128,101600,124271890,15830,15830,15830,15830,7
|
|
20241128,101500,124161080,15830,15830,15830,15830,3
|
|
20241128,101400,124113590,15820,15830,15830,15820,21
|
|
20241128,101300,123781170,15820,15820,15820,15820,4
|
|
20241128,101200,123717890,15800,15790,15800,15790,2
|
|
20241128,101100,123686300,15790,15790,15790,15770,540
|
|
20241128,101000,115160020,15820,15820,15830,15820,77
|
|
20241128,100900,113941740,15840,15840,15840,15840,0
|
|
20241128,100800,113941740,15840,15840,15840,15840,8
|
|
20241128,100700,113815020,15840,15840,15840,15840,2
|
|
20241128,100600,113783340,15840,15840,15840,15840,40
|
|
20241128,100500,113149740,15820,15820,15820,15820,1
|
|
20241128,100400,113133920,15820,15850,15850,15820,12
|
|
20241128,100300,112943780,15850,15850,15860,15850,78
|
|
20241128,100200,111707470,15850,15850,15850,15850,9
|
|
20241128,100100,111564820,15850,15850,15850,15850,0
|
|
20241128,100000,111564820,15850,15840,15850,15840,15
|
|
20241128,095900,111327180,15840,15840,15840,15840,31
|
|
20241128,095800,110836140,15840,15840,15840,15840,6
|
|
20241128,095700,110741100,15850,15840,15850,15840,31
|
|
20241128,095600,110249830,15840,15840,15850,15840,41
|
|
20241128,095500,109600260,15850,15850,15850,15850,0
|
|
20241128,095400,109600260,15850,15790,15850,15770,3498
|
|
20241128,095300,54367710,15780,15780,15780,15780,265
|
|
20241128,095200,50186010,15770,15770,15770,15770,161
|
|
20241128,095100,47647040,15750,15750,15750,15750,10
|
|
20241128,095000,47489540,15770,15790,15790,15750,882
|
|
20241128,094900,33580110,15800,15850,15850,15790,883
|
|
20241128,094800,19617780,15840,15830,15840,15830,27
|
|
20241128,094700,19190120,15830,15830,15830,15830,0
|
|
20241128,094600,19190120,15830,15830,15830,15830,5
|
|
20241128,094500,19110970,15820,15820,15820,15820,32
|
|
20241128,094400,18604730,15820,15850,15850,15820,69
|
|
20241128,094300,17512390,15850,15850,15850,15850,0
|
|
20241128,094200,17512390,15850,15790,15850,15790,124
|
|
20241128,094100,15553760,15780,15780,15780,15780,0
|
|
20241128,094000,15553760,15780,15780,15780,15780,7
|
|
20241128,093900,15443300,15780,15780,15780,15780,1
|
|
20241128,093800,15427520,15760,15760,15760,15760,34
|
|
20241128,093700,14891680,15760,15760,15760,15760,0
|
|
20241128,093600,14891680,15760,15760,15760,15750,21
|
|
20241128,093500,14560730,15760,15760,15760,15760,75
|
|
20241128,093400,13378730,15760,15780,15780,15760,8
|
|
20241128,093300,13252530,15780,15780,15780,15780,3
|
|
20241128,093200,13205190,15740,15740,15740,15740,0
|
|
20241128,093100,13205190,15740,15740,15740,15740,0
|
|
20241128,093000,13205190,15740,15750,15750,15740,15
|
|
20241128,092900,12968980,15780,15780,15780,15780,0
|
|
20241128,092800,12968980,15780,15760,15780,15760,51
|
|
20241128,092700,12164590,15770,15770,15770,15770,0
|
|
20241128,092600,12164590,15770,15770,15770,15770,0
|
|
20241128,092500,12164590,15770,15770,15770,15770,0
|
|
20241128,092400,12164590,15770,15770,15770,15760,35
|
|
20241128,092300,11612860,15770,15770,15770,15770,0
|
|
20241128,092200,11612860,15770,15760,15770,15760,119
|
|
20241128,092100,9737410,15760,15780,15780,15750,45
|
|
20241128,092000,9028170,15800,15800,15800,15800,19
|
|
20241128,091900,8727970,15850,15850,15850,15850,0
|
|
20241128,091800,8727970,15850,15850,15850,15850,0
|
|
20241128,091700,8727970,15850,15810,15850,15810,9
|
|
20241128,091600,8585560,15810,15800,15810,15800,3
|
|
20241128,091500,8538150,15760,15750,15800,15750,4
|
|
20241128,091400,8475080,15730,15760,15760,15730,21
|
|
20241128,091300,8144440,15750,15750,15750,15750,4
|
|
20241128,091200,8081440,15740,15760,15840,15730,131
|
|
20241128,091100,6020470,15840,15760,15840,15740,109
|
|
20241128,091000,4302490,15760,15850,15850,15760,124
|
|
20241128,090900,2347740,15860,15860,15860,15860,0
|
|
20241128,090800,2347740,15860,15860,15860,15860,0
|
|
20241128,090700,2347740,15860,15860,15860,15860,0
|
|
20241128,090600,2347740,15860,15860,15860,15860,1
|
|
20241128,090500,2331880,15860,15860,15860,15860,0
|
|
20241128,090400,2331880,15860,15860,15860,15860,0
|
|
20241128,090300,2331880,15860,15860,15860,15860,1
|
|
20241128,090200,2316020,15860,15860,15860,15860,0
|
|
20241128,090100,2316020,15860,15860,15860,15860,0
|
|
20241128,090000,2316020,15860,15870,15870,15760,146
|