670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,200700,770816570,15710,15710,15710,15710,4277
|
|
20241129,200600,770816570,15710,15710,15710,15710,0
|
|
20241129,200500,770816570,15710,15710,15710,15710,0
|
|
20241129,200400,770816570,15710,15710,15710,15710,0
|
|
20241129,200300,770816570,15710,15710,15710,15710,0
|
|
20241129,200200,770816570,15710,15710,15710,15710,0
|
|
20241129,200100,770816570,15710,15710,15710,15710,0
|
|
20241129,200000,770816570,15710,15710,15710,15710,0
|
|
20241129,195900,770816570,15710,15710,15710,15710,0
|
|
20241129,195800,770816570,15710,15710,15710,15710,0
|
|
20241129,195700,770816570,15710,15710,15710,15710,0
|
|
20241129,195600,770816570,15710,15710,15710,15710,0
|
|
20241129,195500,770816570,15710,15710,15710,15710,0
|
|
20241129,195400,770816570,15710,15710,15710,15710,0
|
|
20241129,195300,770816570,15710,15710,15710,15710,0
|
|
20241129,195200,770816570,15710,15710,15710,15710,0
|
|
20241129,195100,770816570,15710,15710,15710,15710,0
|
|
20241129,195000,770816570,15710,15710,15710,15710,0
|
|
20241129,194900,770816570,15710,15710,15710,15710,0
|
|
20241129,194800,770816570,15710,15710,15710,15710,0
|
|
20241129,194700,770816570,15710,15710,15710,15710,0
|
|
20241129,194600,770816570,15710,15710,15710,15710,0
|
|
20241129,194500,770816570,15710,15710,15710,15710,0
|
|
20241129,194400,770816570,15710,15710,15710,15710,0
|
|
20241129,194300,770816570,15710,15710,15710,15710,0
|
|
20241129,194200,770816570,15710,15710,15710,15710,0
|
|
20241129,194100,770816570,15710,15710,15710,15710,0
|
|
20241129,194000,770816570,15710,15710,15710,15710,0
|
|
20241129,193900,770816570,15710,15710,15710,15710,0
|
|
20241129,193800,770816570,15710,15710,15710,15710,0
|
|
20241129,193700,770816570,15710,15710,15710,15710,4277
|
|
20241129,193600,770816570,15710,15710,15710,15710,0
|
|
20241129,193500,770816570,15710,15710,15710,15710,0
|
|
20241129,193400,770816570,15710,15710,15710,15710,0
|
|
20241129,193300,770816570,15710,15710,15710,15710,0
|
|
20241129,193200,770816570,15710,15710,15710,15710,0
|
|
20241129,193100,770816570,15710,15710,15710,15710,0
|
|
20241129,193000,770816570,15710,15710,15710,15710,0
|
|
20241129,192900,770816570,15710,15710,15710,15710,0
|
|
20241129,192800,770816570,15710,15710,15710,15710,0
|
|
20241129,192700,770816570,15710,15710,15710,15710,0
|
|
20241129,192600,770816570,15710,15710,15710,15710,0
|
|
20241129,192500,770816570,15710,15710,15710,15710,0
|
|
20241129,192400,770816570,15710,15710,15710,15710,0
|
|
20241129,192300,770816570,15710,15710,15710,15710,0
|
|
20241129,192200,770816570,15710,15710,15710,15710,0
|
|
20241129,192100,770816570,15710,15710,15710,15710,0
|
|
20241129,192000,770816570,15710,15710,15710,15710,0
|
|
20241129,191900,770816570,15710,15710,15710,15710,0
|
|
20241129,191800,770816570,15710,15710,15710,15710,0
|
|
20241129,191700,770816570,15710,15710,15710,15710,0
|
|
20241129,191600,770816570,15710,15710,15710,15710,0
|
|
20241129,191500,770816570,15710,15710,15710,15710,0
|
|
20241129,191400,770816570,15710,15710,15710,15710,0
|
|
20241129,191300,770816570,15710,15710,15710,15710,0
|
|
20241129,191200,770816570,15710,15710,15710,15710,0
|
|
20241129,191100,770816570,15710,15710,15710,15710,0
|
|
20241129,191000,770816570,15710,15710,15710,15710,0
|
|
20241129,190900,770816570,15710,15710,15710,15710,0
|
|
20241129,190800,770816570,15710,15710,15710,15710,0
|
|
20241129,190700,770816570,15710,15710,15710,15710,4277
|
|
20241129,190600,770816570,15710,15710,15710,15710,0
|
|
20241129,190500,770816570,15710,15710,15710,15710,0
|
|
20241129,190400,770816570,15710,15710,15710,15710,0
|
|
20241129,190300,770816570,15710,15710,15710,15710,0
|
|
20241129,190200,770816570,15710,15710,15710,15710,0
|
|
20241129,190100,770816570,15710,15710,15710,15710,0
|
|
20241129,190000,770816570,15710,15710,15710,15710,0
|
|
20241129,185900,770816570,15710,15710,15710,15710,0
|
|
20241129,185800,770816570,15710,15710,15710,15710,0
|
|
20241129,185700,770816570,15710,15710,15710,15710,0
|
|
20241129,185600,770816570,15710,15710,15710,15710,0
|
|
20241129,185500,770816570,15710,15710,15710,15710,0
|
|
20241129,185400,770816570,15710,15710,15710,15710,0
|
|
20241129,185300,770816570,15710,15710,15710,15710,0
|
|
20241129,185200,770816570,15710,15710,15710,15710,0
|
|
20241129,185100,770816570,15710,15710,15710,15710,0
|
|
20241129,185000,770816570,15710,15710,15710,15710,0
|
|
20241129,184900,770816570,15710,15710,15710,15710,0
|
|
20241129,184800,770816570,15710,15710,15710,15710,0
|
|
20241129,184700,770816570,15710,15710,15710,15710,0
|
|
20241129,184600,770816570,15710,15710,15710,15710,0
|
|
20241129,184500,770816570,15710,15710,15710,15710,0
|
|
20241129,184400,770816570,15710,15710,15710,15710,0
|
|
20241129,184300,770816570,15710,15710,15710,15710,0
|
|
20241129,184200,770816570,15710,15710,15710,15710,0
|
|
20241129,184100,770816570,15710,15710,15710,15710,0
|
|
20241129,184000,770816570,15710,15710,15710,15710,0
|
|
20241129,183900,770816570,15710,15710,15710,15710,0
|
|
20241129,183800,770816570,15710,15710,15710,15710,0
|
|
20241129,183700,770816570,15710,15710,15710,15710,4277
|
|
20241129,183600,770816570,15710,15710,15710,15710,0
|
|
20241129,183500,770816570,15710,15710,15710,15710,0
|
|
20241129,183400,770816570,15710,15710,15710,15710,0
|
|
20241129,183300,770816570,15710,15710,15710,15710,0
|
|
20241129,183200,770816570,15710,15710,15710,15710,0
|
|
20241129,183100,770816570,15710,15710,15710,15710,0
|
|
20241129,183000,770816570,15710,15710,15710,15710,0
|
|
20241129,182900,770816570,15710,15710,15710,15710,0
|
|
20241129,182800,770816570,15710,15710,15710,15710,0
|
|
20241129,182700,770816570,15710,15710,15710,15710,0
|
|
20241129,182600,770816570,15710,15710,15710,15710,0
|
|
20241129,182500,770816570,15710,15710,15710,15710,0
|
|
20241129,182400,770816570,15710,15710,15710,15710,0
|
|
20241129,182300,770816570,15710,15710,15710,15710,0
|
|
20241129,182200,770816570,15710,15710,15710,15710,0
|
|
20241129,182100,770816570,15710,15710,15710,15710,0
|
|
20241129,182000,770816570,15710,15710,15710,15710,0
|
|
20241129,181900,770816570,15710,15710,15710,15710,0
|
|
20241129,181800,770816570,15710,15710,15710,15710,0
|
|
20241129,181700,770816570,15710,15710,15710,15710,0
|
|
20241129,181600,770816570,15710,15710,15710,15710,0
|
|
20241129,181500,770816570,15710,15710,15710,15710,0
|
|
20241129,181400,770816570,15710,15710,15710,15710,0
|
|
20241129,181300,770816570,15710,15710,15710,15710,0
|
|
20241129,181200,770816570,15710,15710,15710,15710,0
|
|
20241129,181100,770816570,15710,15710,15710,15710,0
|
|
20241129,181000,770816570,15710,15710,15710,15710,0
|
|
20241129,180900,770816570,15710,15710,15710,15710,0
|
|
20241129,180800,770816570,15710,15710,15710,15710,0
|
|
20241129,180700,770816570,15710,15710,15710,15710,4277
|
|
20241129,180600,770816570,15710,15710,15710,15710,0
|
|
20241129,180500,770816570,15710,15710,15710,15710,0
|
|
20241129,180400,770816570,15710,15710,15710,15710,0
|
|
20241129,180300,770816570,15710,15710,15710,15710,0
|
|
20241129,180200,770816570,15710,15710,15710,15710,0
|
|
20241129,180100,770816570,15710,15710,15710,15710,0
|
|
20241129,180000,770816570,15710,15710,15710,15710,0
|
|
20241129,175900,770816570,15710,15710,15710,15710,0
|
|
20241129,175800,770816570,15710,15710,15710,15710,0
|
|
20241129,175700,770816570,15710,15710,15710,15710,0
|
|
20241129,175600,770816570,15710,15710,15710,15710,0
|
|
20241129,175500,770816570,15710,15710,15710,15710,0
|
|
20241129,175400,770816570,15710,15710,15710,15710,0
|
|
20241129,175300,770816570,15710,15710,15710,15710,0
|
|
20241129,175200,770816570,15710,15710,15710,15710,0
|
|
20241129,175100,770816570,15710,15710,15710,15710,0
|
|
20241129,175000,770816570,15710,15710,15710,15710,0
|
|
20241129,174900,770816570,15710,15710,15710,15710,0
|
|
20241129,174800,770816570,15710,15710,15710,15710,0
|
|
20241129,174700,770816570,15710,15710,15710,15710,0
|
|
20241129,174600,770816570,15710,15710,15710,15710,0
|
|
20241129,174500,770816570,15710,15710,15710,15710,0
|
|
20241129,174400,770816570,15710,15710,15710,15710,0
|
|
20241129,174300,770816570,15710,15710,15710,15710,0
|
|
20241129,174200,770816570,15710,15710,15710,15710,0
|
|
20241129,174100,770816570,15710,15710,15710,15710,0
|
|
20241129,174000,770816570,15710,15710,15710,15710,0
|
|
20241129,173900,770816570,15710,15710,15710,15710,0
|
|
20241129,173800,770816570,15710,15710,15710,15710,0
|
|
20241129,173700,770816570,15710,15710,15710,15710,4277
|
|
20241129,173600,770816570,15710,15710,15710,15710,0
|
|
20241129,173500,770816570,15710,15710,15710,15710,0
|
|
20241129,173400,770816570,15710,15710,15710,15710,0
|
|
20241129,173300,770816570,15710,15710,15710,15710,0
|
|
20241129,173200,770816570,15710,15710,15710,15710,0
|
|
20241129,173100,770816570,15710,15710,15710,15710,0
|
|
20241129,173000,770816570,15710,15710,15710,15710,0
|
|
20241129,172900,770816570,15710,15710,15710,15710,0
|
|
20241129,172800,770816570,15710,15710,15710,15710,0
|
|
20241129,172700,770816570,15710,15710,15710,15710,0
|
|
20241129,172600,770816570,15710,15710,15710,15710,0
|
|
20241129,172500,770816570,15710,15710,15710,15710,0
|
|
20241129,172400,770816570,15710,15710,15710,15710,0
|
|
20241129,172300,770816570,15710,15710,15710,15710,0
|
|
20241129,172200,770816570,15710,15710,15710,15710,0
|
|
20241129,172100,770816570,15710,15710,15710,15710,0
|
|
20241129,172000,770816570,15710,15710,15710,15710,0
|
|
20241129,171900,770816570,15710,15710,15710,15710,0
|
|
20241129,171800,770816570,15710,15710,15710,15710,0
|
|
20241129,171700,770816570,15710,15710,15710,15710,0
|
|
20241129,171600,770816570,15710,15710,15710,15710,0
|
|
20241129,171500,770816570,15710,15710,15710,15710,0
|
|
20241129,171400,770816570,15710,15710,15710,15710,0
|
|
20241129,171300,770816570,15710,15710,15710,15710,0
|
|
20241129,171200,770816570,15710,15710,15710,15710,0
|
|
20241129,171100,770816570,15710,15710,15710,15710,0
|
|
20241129,171000,770816570,15710,15710,15710,15710,0
|
|
20241129,170900,770816570,15710,15710,15710,15710,0
|
|
20241129,170800,770816570,15710,15710,15710,15710,0
|
|
20241129,170700,770816570,15710,15710,15710,15710,4277
|
|
20241129,170600,770816570,15710,15710,15710,15710,0
|
|
20241129,170500,770816570,15710,15710,15710,15710,0
|
|
20241129,170400,770816570,15710,15710,15710,15710,0
|
|
20241129,170300,770816570,15710,15710,15710,15710,0
|
|
20241129,170200,770816570,15710,15710,15710,15710,0
|
|
20241129,170100,770816570,15710,15710,15710,15710,0
|
|
20241129,170000,770816570,15710,15710,15710,15710,0
|
|
20241129,165900,770816570,15710,15710,15710,15710,0
|
|
20241129,165800,770816570,15710,15710,15710,15710,0
|
|
20241129,165700,770816570,15710,15710,15710,15710,0
|
|
20241129,165600,770816570,15710,15710,15710,15710,0
|
|
20241129,165500,770816570,15710,15710,15710,15710,0
|
|
20241129,165400,770816570,15710,15710,15710,15710,0
|
|
20241129,165300,770816570,15710,15710,15710,15710,0
|
|
20241129,165200,770816570,15710,15710,15710,15710,0
|
|
20241129,165100,770816570,15710,15710,15710,15710,0
|
|
20241129,165000,770816570,15710,15710,15710,15710,0
|
|
20241129,164900,770816570,15710,15710,15710,15710,0
|
|
20241129,164800,770816570,15710,15710,15710,15710,0
|
|
20241129,164700,770816570,15710,15710,15710,15710,0
|
|
20241129,164600,770816570,15710,15710,15710,15710,0
|
|
20241129,164500,770816570,15710,15710,15710,15710,0
|
|
20241129,164400,770816570,15710,15710,15710,15710,0
|
|
20241129,164300,770816570,15710,15710,15710,15710,0
|
|
20241129,164200,770816570,15710,15710,15710,15710,0
|
|
20241129,164100,770816570,15710,15710,15710,15710,0
|
|
20241129,164000,770816570,15710,15710,15710,15710,0
|
|
20241129,163900,770816570,15710,15710,15710,15710,0
|
|
20241129,163800,770816570,15710,15710,15710,15710,0
|
|
20241129,163700,770816570,15710,15710,15710,15710,4277
|
|
20241129,163600,770816570,15710,15710,15710,15710,0
|
|
20241129,163500,770816570,15710,15710,15710,15710,0
|
|
20241129,163400,770816570,15710,15710,15710,15710,0
|
|
20241129,163300,770816570,15710,15710,15710,15710,0
|
|
20241129,163200,770816570,15710,15710,15710,15710,0
|
|
20241129,163100,770816570,15710,15710,15710,15710,0
|
|
20241129,163000,770816570,15710,15710,15710,15710,0
|
|
20241129,162900,770816570,15710,15710,15710,15710,0
|
|
20241129,162800,770816570,15710,15710,15710,15710,0
|
|
20241129,162700,770816570,15710,15710,15710,15710,0
|
|
20241129,162600,770816570,15710,15710,15710,15710,0
|
|
20241129,162500,770816570,15710,15710,15710,15710,0
|
|
20241129,162400,770816570,15710,15710,15710,15710,0
|
|
20241129,162300,770816570,15710,15710,15710,15710,0
|
|
20241129,162200,770816570,15710,15710,15710,15710,0
|
|
20241129,162100,770816570,15710,15710,15710,15710,0
|
|
20241129,162000,770816570,15710,15710,15710,15710,0
|
|
20241129,161900,770816570,15710,15710,15710,15710,0
|
|
20241129,161800,770816570,15710,15710,15710,15710,0
|
|
20241129,161700,770816570,15710,15710,15710,15710,0
|
|
20241129,161600,770816570,15710,15710,15710,15710,0
|
|
20241129,161500,770816570,15710,15710,15710,15710,0
|
|
20241129,161400,770816570,15710,15710,15710,15710,0
|
|
20241129,161300,770816570,15710,15710,15710,15710,0
|
|
20241129,161200,770816570,15710,15710,15710,15710,0
|
|
20241129,161100,770816570,15710,15710,15710,15710,0
|
|
20241129,161000,770816570,15710,15710,15710,15710,0
|
|
20241129,160900,770816570,15710,15710,15710,15710,0
|
|
20241129,160800,770816570,15710,15710,15710,15710,0
|
|
20241129,160700,770816570,15710,15710,15710,15710,4277
|
|
20241129,160600,770816570,15710,15710,15710,15710,0
|
|
20241129,160500,770816570,15710,15710,15710,15710,0
|
|
20241129,160400,770816570,15710,15710,15710,15710,0
|
|
20241129,160300,770816570,15710,15710,15710,15710,0
|
|
20241129,160200,770816570,15710,15710,15710,15710,0
|
|
20241129,160100,770816570,15710,15710,15710,15710,0
|
|
20241129,160000,770816570,15710,15710,15710,15710,0
|
|
20241129,155900,770816570,15710,15710,15710,15710,0
|
|
20241129,155800,770816570,15710,15710,15710,15710,0
|
|
20241129,155700,770816570,15710,15710,15710,15710,0
|
|
20241129,155600,770816570,15710,15710,15710,15710,0
|
|
20241129,155500,770816570,15710,15710,15710,15710,0
|
|
20241129,155400,770816570,15710,15710,15710,15710,0
|
|
20241129,155300,770816570,15710,15710,15710,15710,0
|
|
20241129,155200,770816570,15710,15710,15710,15710,0
|
|
20241129,155100,770816570,15710,15710,15710,15710,0
|
|
20241129,155000,770816570,15710,15710,15710,15710,0
|
|
20241129,154900,770816570,15710,15710,15710,15710,0
|
|
20241129,154800,770816570,15710,15710,15710,15710,0
|
|
20241129,154700,770816570,15710,15710,15710,15710,0
|
|
20241129,154600,770816570,15710,15710,15710,15710,0
|
|
20241129,154500,770816570,15710,15710,15710,15710,0
|
|
20241129,154400,770816570,15710,15710,15710,15710,0
|
|
20241129,154300,770816570,15710,15710,15710,15710,0
|
|
20241129,154200,770816570,15710,15710,15710,15710,0
|
|
20241129,154100,770816570,15710,15710,15710,15710,0
|
|
20241129,154000,770816570,15710,15710,15710,15710,0
|
|
20241129,153900,770816570,15710,15710,15710,15710,0
|
|
20241129,153800,770816570,15710,15710,15710,15710,0
|
|
20241129,153700,770816570,15710,15710,15710,15710,4277
|
|
20241129,153600,770816570,15710,15710,15710,15710,0
|
|
20241129,153500,770816570,15710,15710,15710,15710,0
|
|
20241129,153400,770816570,15710,15710,15710,15710,0
|
|
20241129,153300,770816570,15710,15710,15710,15710,0
|
|
20241129,153200,770816570,15710,15710,15710,15710,0
|
|
20241129,153100,770816570,15710,15710,15710,15710,0
|
|
20241129,153000,770816570,15710,15710,15710,15710,4277
|
|
20241129,152900,703624900,15890,15890,15890,15890,0
|
|
20241129,152800,703624900,15890,15890,15890,15890,0
|
|
20241129,152700,703624900,15890,15890,15890,15890,0
|
|
20241129,152600,703624900,15890,15890,15890,15890,0
|
|
20241129,152500,703624900,15890,15890,15890,15890,0
|
|
20241129,152400,703624900,15890,15890,15890,15890,0
|
|
20241129,152300,703624900,15890,15890,15890,15890,0
|
|
20241129,152200,703624900,15890,15890,15890,15890,0
|
|
20241129,152100,703624900,15890,15890,15890,15890,0
|
|
20241129,152000,703624900,15890,15890,15890,15890,0
|
|
20241129,151900,703624900,15890,15890,15890,15890,10
|
|
20241129,151800,703466000,15860,15900,15900,15860,214
|
|
20241129,151700,700071230,15900,15890,15900,15880,227
|
|
20241129,151600,696463610,15890,15890,15890,15890,34
|
|
20241129,151500,695923350,15890,15890,15890,15890,101
|
|
20241129,151400,694318460,15890,15880,15890,15880,102
|
|
20241129,151300,692697750,15890,15860,15890,15860,154
|
|
20241129,151200,690252390,15860,15860,15860,15860,91
|
|
20241129,151100,688809130,15860,15860,15860,15860,91
|
|
20241129,151000,687365870,15860,15860,15860,15860,81
|
|
20241129,150900,686081210,15860,15840,15860,15840,224
|
|
20241129,150800,682531520,15850,15880,15880,15850,137
|
|
20241129,150700,680356900,15890,15890,15890,15880,100
|
|
20241129,150600,678768250,15890,15890,15890,15880,244
|
|
20241129,150500,674892870,15890,15890,15890,15890,125
|
|
20241129,150400,672906620,15890,15890,15890,15890,146
|
|
20241129,150300,670586680,15890,15890,15890,15880,73
|
|
20241129,150200,669426720,15890,15880,15890,15880,53
|
|
20241129,150100,668584580,15890,15900,15900,15880,497
|
|
20241129,150000,660683870,15900,15900,15910,15890,276
|
|
20241129,145900,656294960,15900,15900,15900,15890,113
|
|
20241129,145800,654498270,15900,15900,15900,15900,95
|
|
20241129,145700,652987770,15900,15890,15900,15890,93
|
|
20241129,145600,651509100,15890,15890,15890,15890,95
|
|
20241129,145500,649999550,15890,15890,15890,15890,96
|
|
20241129,145400,648474110,15890,15890,15900,15890,91
|
|
20241129,145300,647027900,15900,15890,15900,15880,245
|
|
20241129,145200,643134820,15890,15900,15900,15890,123
|
|
20241129,145100,641180040,15900,15890,15900,15890,157
|
|
20241129,145000,638685100,15890,15900,15900,15890,330
|
|
20241129,144900,633441360,15900,15900,15900,15900,61
|
|
20241129,144800,632471460,15900,15900,15900,15900,66
|
|
20241129,144700,631422060,15900,15900,15910,15900,104
|
|
20241129,144600,629768210,15910,15910,15920,15910,162
|
|
20241129,144500,627190740,15920,15910,15920,15910,107
|
|
20241129,144400,625487970,15900,15900,15920,15900,237
|
|
20241129,144300,621719250,15900,15900,15900,15890,174
|
|
20241129,144200,618952670,15900,15900,15900,15900,45
|
|
20241129,144100,618237170,15900,15900,15910,15880,119
|
|
20241129,144000,616345000,15910,15910,15920,15900,606
|
|
20241129,143900,606704190,15910,15910,15910,15900,40
|
|
20241129,143800,606067810,15910,15910,15910,15910,74
|
|
20241129,143700,604890470,15910,15910,15910,15900,89
|
|
20241129,143600,603474680,15910,15900,15910,15900,85
|
|
20241129,143500,602122810,15900,15900,15900,15900,47
|
|
20241129,143400,601375510,15890,15890,15890,15880,107
|
|
20241129,143300,599675310,15890,15910,15910,15880,165
|
|
20241129,143200,597053300,15900,15910,15910,15880,300
|
|
20241129,143100,592283350,15910,15900,15910,15900,112
|
|
20241129,143000,590502250,15900,15880,15900,15880,58
|
|
20241129,142900,589580320,15880,15900,15900,15870,379
|
|
20241129,142800,583555950,15910,15910,15910,15910,40
|
|
20241129,142700,582919550,15910,15910,15910,15900,200
|
|
20241129,142600,579738790,15910,15910,15910,15910,63
|
|
20241129,142500,578736460,15910,15910,15910,15910,246
|
|
20241129,142400,574822600,15910,15910,15910,15910,72
|
|
20241129,142300,573677080,15910,15910,15910,15910,47
|
|
20241129,142200,572929310,15910,15910,15910,15910,43
|
|
20241129,142100,572245180,15900,15910,15910,15900,408
|
|
20241129,142000,565756720,15910,15900,15910,15900,62
|
|
20241129,141900,564770400,15910,15910,15910,15910,40
|
|
20241129,141800,564134000,15910,15910,15910,15900,94
|
|
20241129,141700,562639240,15910,15900,15910,15900,98
|
|
20241129,141600,561080610,15900,15910,15910,15900,501
|
|
20241129,141500,553113720,15910,15910,15910,15910,56
|
|
20241129,141400,552222760,15900,15910,15910,15900,140
|
|
20241129,141300,549995370,15910,15910,15910,15910,43
|
|
20241129,141200,549311240,15910,15910,15910,15910,48
|
|
20241129,141100,548547560,15910,15910,15910,15910,62
|
|
20241129,141000,547561140,15900,15910,15910,15900,188
|
|
20241129,140900,544571490,15910,15900,15910,15900,87
|
|
20241129,140800,543187870,15910,15920,15920,15910,435
|
|
20241129,140700,536263110,15920,15920,15920,15920,72
|
|
20241129,140600,535116870,15910,15920,15920,15910,31
|
|
20241129,140500,534623400,15920,15920,15920,15920,41
|
|
20241129,140400,533970680,15910,15920,15930,15910,516
|
|
20241129,140300,525756160,15920,15920,15920,15920,89
|
|
20241129,140200,524339280,15920,15920,15920,15920,28
|
|
20241129,140100,523893520,15920,15920,15920,15910,52
|
|
20241129,140000,523065700,15920,15920,15920,15920,52
|
|
20241129,135900,522237860,15920,15920,15920,15920,36
|
|
20241129,135800,521664740,15910,15920,15920,15910,335
|
|
20241129,135700,516334630,15920,15920,15920,15920,58
|
|
20241129,135600,515411270,15920,15920,15920,15920,54
|
|
20241129,135500,514551590,15920,15930,15930,15910,413
|
|
20241129,135400,507973220,15920,15920,15930,15920,99
|
|
20241129,135300,506396950,15920,15920,15920,15920,56
|
|
20241129,135200,505505430,15920,15920,15920,15910,63
|
|
20241129,135100,504502620,15920,15920,15920,15920,38
|
|
20241129,135000,503897660,15920,15930,15930,15920,97
|
|
20241129,134900,502353130,15930,15920,15930,15920,105
|
|
20241129,134800,500681310,15930,15930,15930,15920,241
|
|
20241129,134700,496843910,15930,15930,15940,15930,111
|
|
20241129,134600,495075470,15940,15950,15950,15940,451
|
|
20241129,134500,487886070,15950,15950,15950,15950,73
|
|
20241129,134400,486721720,15950,15940,15950,15940,53
|
|
20241129,134300,485876570,15930,15930,15930,15930,68
|
|
20241129,134200,484793330,15930,15930,15930,15930,29
|
|
20241129,134100,484331360,15930,15940,15940,15930,204
|
|
20241129,134000,481081070,15940,15940,15940,15940,33
|
|
20241129,133900,480555050,15940,15970,15970,15910,418
|
|
20241129,133800,473890230,15970,15970,15970,15970,47
|
|
20241129,133700,473139640,15970,15990,15990,15950,1198
|
|
20241129,133600,454000290,15980,15980,15990,15980,110
|
|
20241129,133500,452242370,15980,15980,15980,15980,31
|
|
20241129,133400,451746990,15980,15980,15980,15980,42
|
|
20241129,133300,451075830,15980,15980,15980,15980,31
|
|
20241129,133200,450580450,15980,15970,15980,15970,62
|
|
20241129,133100,449590290,15970,15970,15970,15970,48
|
|
20241129,133000,448823730,15970,15970,15970,15960,94
|
|
20241129,132900,447322610,15970,15970,15970,15960,36
|
|
20241129,132800,446747790,15970,15950,15970,15950,274
|
|
20241129,132700,442377330,15950,15950,15950,15950,16
|
|
20241129,132600,442122130,15950,15950,15950,15950,718
|
|
20241129,132500,430670030,15940,15950,15970,15940,1084
|
|
20241129,132400,413369170,15950,15950,15950,15940,395
|
|
20241129,132300,407072610,15950,15950,15950,15940,70
|
|
20241129,132200,405956310,15950,15950,15950,15950,6
|
|
20241129,132100,405860610,15950,15950,15950,15950,66
|
|
20241129,132000,404807910,15950,15950,15950,15940,57
|
|
20241129,131900,403899060,15950,15950,15950,15950,33
|
|
20241129,131800,403372710,15950,15940,15950,15940,69
|
|
20241129,131700,402272730,15940,15940,15950,15930,884
|
|
20241129,131600,388182690,15940,15930,15940,15930,50
|
|
20241129,131500,387386050,15930,15930,15930,15930,34
|
|
20241129,131400,386844430,15930,15930,15930,15930,27
|
|
20241129,131300,386414320,15930,15930,15930,15930,47
|
|
20241129,131200,385665610,15930,15930,15930,15930,6
|
|
20241129,131100,385570030,15930,15930,15930,15930,61
|
|
20241129,131000,384598300,15930,15920,15930,15920,75
|
|
20241129,130900,383403900,15920,15930,15930,15920,40
|
|
20241129,130800,382766900,15930,15930,15930,15930,46
|
|
20241129,130700,382034120,15930,15920,15930,15920,125
|
|
20241129,130600,380044110,15930,15920,15930,15910,270
|
|
20241129,130500,375743560,15920,15900,15920,15900,162
|
|
20241129,130400,373166830,15900,15900,15900,15900,59
|
|
20241129,130300,372228730,15900,15870,15900,15870,511
|
|
20241129,130200,364112500,15870,15880,15880,15860,83
|
|
20241129,130100,362795180,15820,15820,15880,15810,1071
|
|
20241129,130000,345824500,15820,15810,15820,15810,112
|
|
20241129,125900,344052930,15810,15820,15820,15810,154
|
|
20241129,125800,341616750,15820,15820,15820,15820,8
|
|
20241129,125700,341490190,15820,15820,15820,15820,35
|
|
20241129,125600,340936490,15820,15820,15820,15810,134
|
|
20241129,125500,338816970,15830,15810,15830,15810,50
|
|
20241129,125400,338025860,15820,15820,15820,15820,14
|
|
20241129,125300,337804380,15820,15820,15820,15820,21
|
|
20241129,125200,337472160,15820,15830,15830,15810,119
|
|
20241129,125100,335589510,15830,15830,15830,15830,43
|
|
20241129,125000,334908820,15830,15820,15830,15820,41
|
|
20241129,124900,334259970,15830,15830,15830,15830,25
|
|
20241129,124800,333864220,15830,15820,15840,15810,1190
|
|
20241129,124700,315027120,15820,15820,15820,15820,23
|
|
20241129,124600,314663260,15820,15820,15820,15820,68
|
|
20241129,124500,313587500,15820,15820,15820,15820,14
|
|
20241129,124400,313366020,15820,15820,15820,15820,33
|
|
20241129,124300,312843960,15820,15820,15820,15820,10
|
|
20241129,124200,312685760,15810,15820,15820,15810,279
|
|
20241129,124100,308272650,15820,15820,15820,15820,16
|
|
20241129,124000,308019530,15820,15820,15820,15820,67
|
|
20241129,123900,306959590,15820,15810,15820,15810,20
|
|
20241129,123800,306643230,15810,15810,15810,15810,40
|
|
20241129,123700,306010830,15810,15800,15810,15800,32
|
|
20241129,123600,305505120,15800,15800,15800,15800,30
|
|
20241129,123500,305031120,15800,15800,15800,15800,37
|
|
20241129,123400,304446520,15800,15790,15800,15790,32
|
|
20241129,123300,303941120,15790,15790,15790,15790,44
|
|
20241129,123200,303246360,15790,15790,15790,15790,18
|
|
20241129,123100,302962140,15790,15790,15790,15790,26
|
|
20241129,123000,302551600,15790,15800,15810,15790,47
|
|
20241129,122900,301809020,15810,15800,15820,15800,169
|
|
20241129,122800,299136900,15800,15800,15800,15800,9
|
|
20241129,122700,298994700,15800,15820,15820,15800,322
|
|
20241129,122600,293903740,15820,15820,15820,15820,26
|
|
20241129,122500,293492420,15820,15810,15820,15810,31
|
|
20241129,122400,293002120,15810,15810,15810,15810,34
|
|
20241129,122300,292464580,15810,15810,15810,15810,48
|
|
20241129,122200,291705700,15810,15800,15810,15800,84
|
|
20241129,122100,290378330,15800,15790,15800,15790,12
|
|
20241129,122000,290188750,15800,15800,15800,15800,46
|
|
20241129,121900,289461950,15800,15800,15800,15800,31
|
|
20241129,121800,288972150,15800,15780,15800,15780,50
|
|
20241129,121700,288182560,15790,15780,15790,15780,57
|
|
20241129,121600,287283090,15780,15780,15780,15780,40
|
|
20241129,121500,286651890,15780,15780,15780,15780,17
|
|
20241129,121400,286383630,15780,15770,15780,15770,43
|
|
20241129,121300,285705150,15770,15770,15780,15770,89
|
|
20241129,121200,284301580,15760,15770,15780,15760,173
|
|
20241129,121100,281573320,15770,15750,15770,15750,14
|
|
20241129,121000,281352740,15750,15750,15750,15750,25
|
|
20241129,120900,280958990,15760,15740,15760,15740,47
|
|
20241129,120800,280218640,15740,15740,15740,15740,29
|
|
20241129,120700,279762180,15740,15750,15750,15730,138
|
|
20241129,120600,277589460,15740,15740,15740,15740,10
|
|
20241129,120500,277432060,15730,15740,15740,15710,89
|
|
20241129,120400,276032410,15740,15720,15740,15720,16
|
|
20241129,120300,275780770,15720,15750,15760,15720,107
|
|
20241129,120200,274097190,15750,15770,15770,15700,90
|
|
20241129,120100,272679950,15640,15640,15640,15640,816
|
|
20241129,120000,259917710,15640,15630,15640,15630,9
|
|
20241129,115900,259777000,15590,15580,15630,15580,412
|
|
20241129,115800,253357510,15630,15670,15670,15580,509
|
|
20241129,115700,245408840,15680,15690,15690,15680,145
|
|
20241129,115600,243135150,15690,15690,15690,15680,53
|
|
20241129,115500,242303780,15680,15660,15680,15660,31
|
|
20241129,115400,241818060,15650,15670,15680,15650,30
|
|
20241129,115300,241348260,15670,15680,15680,15660,132
|
|
20241129,115200,239278880,15690,15680,15690,15680,66
|
|
20241129,115100,238243540,15690,15690,15690,15690,21
|
|
20241129,115000,237914050,15690,15670,15690,15670,45
|
|
20241129,114900,237208560,15670,15680,15690,15670,34
|
|
20241129,114800,236675520,15670,15690,15690,15670,100
|
|
20241129,114700,235107690,15680,15670,15680,15660,47
|
|
20241129,114600,234371160,15670,15680,15680,15640,35
|
|
20241129,114500,233822950,15680,15680,15680,15670,84
|
|
20241129,114400,232506450,15680,15680,15690,15680,57
|
|
20241129,114300,231612620,15680,15670,15690,15660,45
|
|
20241129,114200,230907230,15680,15670,15690,15670,78
|
|
20241129,114100,229684210,15690,15650,15690,15650,27
|
|
20241129,114000,229260920,15650,15660,15680,15650,29
|
|
20241129,113900,228806830,15680,15670,15690,15640,285
|
|
20241129,113800,224343220,15650,15680,15680,15650,35
|
|
20241129,113700,223794980,15680,15690,15690,15680,68
|
|
20241129,113600,222728570,15690,15680,15690,15660,47
|
|
20241129,113500,221992110,15670,15670,15680,15670,90
|
|
20241129,113400,220581520,15690,15650,15690,15650,47
|
|
20241129,113300,219845200,15670,15680,15680,15670,15
|
|
20241129,113200,219610020,15690,15690,15690,15690,61
|
|
20241129,113100,218652930,15690,15710,15710,15680,287
|
|
20241129,113000,214151060,15680,15710,15720,15680,35
|
|
20241129,112900,213601720,15710,15740,15740,15640,98
|
|
20241129,112800,212062490,15680,15760,15760,15680,269
|
|
20241129,112700,207825780,15760,15760,15760,15750,44
|
|
20241129,112600,207132540,15760,15740,15760,15740,80
|
|
20241129,112500,205872850,15740,15720,15740,15720,41
|
|
20241129,112400,205227970,15730,15720,15730,15710,55
|
|
20241129,112300,204363270,15720,15710,15720,15710,22
|
|
20241129,112200,204017450,15700,15700,15700,15700,41
|
|
20241129,112100,203373750,15700,15700,15700,15690,87
|
|
20241129,112000,202008070,15700,15700,15700,15690,38
|
|
20241129,111900,201411680,15700,15700,15700,15690,67
|
|
20241129,111800,200359980,15700,15700,15700,15700,22
|
|
20241129,111700,200014580,15700,15700,15700,15700,63
|
|
20241129,111600,199025480,15700,15700,15700,15700,30
|
|
20241129,111500,198554480,15700,15700,15700,15700,25
|
|
20241129,111400,198161980,15700,15700,15700,15700,17
|
|
20241129,111300,197895080,15690,15730,15730,15690,54
|
|
20241129,111200,197046640,15730,15710,15730,15700,24
|
|
20241129,111100,196669410,15670,15710,15710,15670,1021
|
|
20241129,111000,180668020,15670,15710,15710,15670,787
|
|
20241129,110900,168334450,15690,15680,15720,15680,495
|
|
20241129,110800,160570070,15680,15680,15720,15630,1010
|
|
20241129,110700,144743440,15680,15710,15710,15670,960
|
|
20241129,110600,129687060,15710,15660,15710,15660,1143
|
|
20241129,110500,111767940,15660,15660,15660,15620,16
|
|
20241129,110400,111517470,15660,15670,15670,15630,207
|
|
20241129,110300,108278240,15660,15660,15660,15660,21
|
|
20241129,110200,107949380,15660,15660,15660,15660,14
|
|
20241129,110100,107730140,15660,15670,15670,15650,166
|
|
20241129,110000,105129240,15670,15670,15670,15670,127
|
|
20241129,105900,103139150,15670,15660,15670,15660,27
|
|
20241129,105800,102716250,15660,15660,15660,15660,7
|
|
20241129,105700,102606630,15660,15650,15660,15650,30
|
|
20241129,105600,102136910,15660,15650,15660,15650,18
|
|
20241129,105500,101855190,15650,15630,15650,15630,31
|
|
20241129,105400,101370140,15640,15660,15660,15640,68
|
|
20241129,105300,100306280,15660,15660,15660,15620,1283
|
|
20241129,105200,80260460,15660,15670,15670,15660,17
|
|
20241129,105100,79994120,15670,15600,15670,15600,619
|
|
20241129,105000,70326150,15600,15670,15670,15600,688
|
|
20241129,104900,59568510,15670,15670,15670,15670,39
|
|
20241129,104800,58957380,15670,15670,15670,15670,37
|
|
20241129,104700,58377590,15670,15660,15670,15660,134
|
|
20241129,104600,56279140,15660,15620,15660,15620,30
|
|
20241129,104500,55809790,15620,15620,15630,15620,682
|
|
20241129,104400,45156600,15620,15620,15620,15620,31
|
|
20241129,104300,44672380,15620,15640,15640,15620,69
|
|
20241129,104200,43593600,15630,15610,15650,15610,22
|
|
20241129,104100,43249990,15610,15620,15630,15610,48
|
|
20241129,104000,42500220,15630,15630,15640,15630,26
|
|
20241129,103900,42093650,15630,15640,15640,15620,22
|
|
20241129,103800,41749690,15640,15620,15650,15620,32
|
|
20241129,103700,41249120,15620,15620,15630,15620,17
|
|
20241129,103600,40983440,15640,15600,15640,15600,26
|
|
20241129,103500,40577660,15600,15600,15600,15600,29
|
|
20241129,103400,40125260,15600,15590,15600,15590,17
|
|
20241129,103300,39860180,15580,15560,15580,15560,19
|
|
20241129,103200,39564300,15550,15550,15550,15550,0
|
|
20241129,103100,39564300,15550,15550,15550,15550,13
|
|
20241129,103000,39362150,15550,15550,15550,15550,7
|
|
20241129,102900,39253300,15540,15540,15540,15540,0
|
|
20241129,102800,39253300,15540,15540,15540,15540,1
|
|
20241129,102700,39237760,15530,15530,15530,15530,0
|
|
20241129,102600,39237760,15530,15530,15530,15530,1
|
|
20241129,102500,39222230,15520,15520,15520,15520,8
|
|
20241129,102400,39098070,15510,15510,15510,15510,10
|
|
20241129,102300,38942970,15530,15520,15530,15520,7
|
|
20241129,102200,38834270,15520,15520,15520,15520,5
|
|
20241129,102100,38756670,15520,15500,15520,15500,60
|
|
20241129,102000,37826640,15520,15520,15520,15520,7
|
|
20241129,101900,37718000,15510,15510,15510,15510,5
|
|
20241129,101800,37640450,15510,15510,15510,15510,1
|
|
20241129,101700,37624940,15500,15500,15500,15500,0
|
|
20241129,101600,37624940,15500,15510,15510,15500,624
|
|
20241129,101500,27946880,15500,15510,15510,15500,307
|
|
20241129,101400,23188310,15500,15540,15540,15500,743
|
|
20241129,101300,11665830,15580,15540,15580,15540,3
|
|
20241129,101200,11619160,15530,15530,15530,15530,0
|
|
20241129,101100,11619160,15530,15520,15530,15520,2
|
|
20241129,101000,11588110,15530,15530,15530,15530,37
|
|
20241129,100900,11013500,15540,15540,15540,15540,1
|
|
20241129,100800,10997960,15530,15530,15530,15530,2
|
|
20241129,100700,10966900,15520,15520,15520,15520,1
|
|
20241129,100600,10951380,15520,15520,15520,15520,1
|
|
20241129,100500,10935860,15510,15510,15510,15510,1
|
|
20241129,100400,10920350,15510,15510,15510,15510,0
|
|
20241129,100300,10920350,15510,15530,15530,15510,19
|
|
20241129,100200,10625370,15530,15540,15540,15530,27
|
|
20241129,100100,10205990,15530,15530,15530,15530,0
|
|
20241129,100000,10205990,15530,15530,15530,15530,3
|
|
20241129,095900,10159400,15520,15520,15520,15520,0
|
|
20241129,095800,10159400,15520,15510,15520,15510,39
|
|
20241129,095700,9554500,15520,15500,15520,15500,52
|
|
20241129,095600,8748470,15500,15520,15520,15500,66
|
|
20241129,095500,7724860,15530,15530,15530,15530,12
|
|
20241129,095400,7538500,15630,15530,15630,15530,6
|
|
20241129,095300,7445200,15540,15530,15540,15530,13
|
|
20241129,095200,7243300,15540,15540,15540,15540,4
|
|
20241129,095100,7181140,15540,15520,15540,15520,7
|
|
20241129,095000,7072430,15520,15520,15520,15520,0
|
|
20241129,094900,7072430,15520,15530,15530,15520,11
|
|
20241129,094800,6901700,15550,15550,15550,15550,60
|
|
20241129,094700,5968700,15660,15660,15660,15660,0
|
|
20241129,094600,5968700,15660,15660,15660,15660,0
|
|
20241129,094500,5968700,15660,15660,15660,15660,0
|
|
20241129,094400,5968700,15660,15660,15660,15660,0
|
|
20241129,094300,5968700,15660,15660,15660,15660,0
|
|
20241129,094200,5968700,15660,15660,15660,15660,0
|
|
20241129,094100,5968700,15660,15660,15660,15660,0
|
|
20241129,094000,5968700,15660,15560,15660,15560,2
|
|
20241129,093900,5937480,15560,15560,15660,15560,5
|
|
20241129,093800,5859580,15560,15560,15560,15560,1
|
|
20241129,093700,5844020,15660,15660,15660,15660,0
|
|
20241129,093600,5844020,15660,15660,15660,15660,0
|
|
20241129,093500,5844020,15660,15660,15660,15660,0
|
|
20241129,093400,5844020,15660,15560,15660,15560,10
|
|
20241129,093300,5688120,15560,15600,15660,15560,42
|
|
20241129,093200,5033210,15600,15600,15600,15600,3
|
|
20241129,093100,4986410,15600,15600,15600,15600,0
|
|
20241129,093000,4986410,15600,15550,15600,15550,22
|
|
20241129,092900,4643750,15610,15610,15610,15610,0
|
|
20241129,092800,4643750,15610,15610,15610,15610,0
|
|
20241129,092700,4643750,15610,15610,15610,15610,0
|
|
20241129,092600,4643750,15610,15610,15610,15560,90
|
|
20241129,092500,3241620,15620,15620,15620,15620,22
|
|
20241129,092400,2897980,15730,15730,15730,15730,0
|
|
20241129,092300,2897980,15730,15730,15730,15730,0
|
|
20241129,092200,2897980,15730,15730,15730,15730,1
|
|
20241129,092100,2882250,15740,15740,15740,15740,0
|
|
20241129,092000,2882250,15740,15740,15740,15740,0
|
|
20241129,091900,2882250,15740,15740,15740,15740,0
|
|
20241129,091800,2882250,15740,15740,15740,15740,0
|
|
20241129,091700,2882250,15740,15740,15740,15740,0
|
|
20241129,091600,2882250,15740,15740,15740,15740,0
|
|
20241129,091500,2882250,15740,15740,15740,15740,0
|
|
20241129,091400,2882250,15740,15740,15740,15740,1
|
|
20241129,091300,2866510,15750,15750,15750,15750,0
|
|
20241129,091200,2866510,15750,15750,15750,15750,8
|
|
20241129,091100,2740510,15760,15760,15760,15760,0
|
|
20241129,091000,2740510,15760,15730,15760,15670,4
|
|
20241129,090900,2677680,15680,15790,15800,15680,38
|
|
20241129,090800,2077750,15790,15790,15790,15790,0
|
|
20241129,090700,2077750,15790,15790,15790,15790,0
|
|
20241129,090600,2077750,15790,15790,15790,15790,0
|
|
20241129,090500,2077750,15790,15790,15790,15790,0
|
|
20241129,090400,2077750,15790,15790,15790,15790,1
|
|
20241129,090300,2061960,15650,15700,15700,15620,57
|
|
20241129,090200,1169200,15800,15800,15800,15800,0
|
|
20241129,090100,1169200,15800,15800,15800,15800,0
|
|
20241129,090000,1169200,15800,15800,15800,15800,14
|