599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,185600,1029726730,10740,10740,10740,10740,3068
|
|
20241120,185500,1029726730,10740,10740,10740,10740,0
|
|
20241120,185400,1029726730,10740,10740,10740,10740,0
|
|
20241120,185300,1029726730,10740,10740,10740,10740,0
|
|
20241120,185200,1029726730,10740,10740,10740,10740,0
|
|
20241120,185100,1029726730,10740,10740,10740,10740,0
|
|
20241120,185000,1029726730,10740,10740,10740,10740,0
|
|
20241120,184900,1029726730,10740,10740,10740,10740,0
|
|
20241120,184800,1029726730,10740,10740,10740,10740,0
|
|
20241120,184700,1029726730,10740,10740,10740,10740,0
|
|
20241120,184600,1029726730,10740,10740,10740,10740,0
|
|
20241120,184500,1029726730,10740,10740,10740,10740,0
|
|
20241120,184400,1029726730,10740,10740,10740,10740,0
|
|
20241120,184300,1029726730,10740,10740,10740,10740,0
|
|
20241120,184200,1029726730,10740,10740,10740,10740,0
|
|
20241120,184100,1029726730,10740,10740,10740,10740,0
|
|
20241120,184000,1029726730,10740,10740,10740,10740,0
|
|
20241120,183900,1029726730,10740,10740,10740,10740,0
|
|
20241120,183800,1029726730,10740,10740,10740,10740,0
|
|
20241120,183700,1029726730,10740,10740,10740,10740,0
|
|
20241120,183600,1029726730,10740,10740,10740,10740,0
|
|
20241120,183500,1029726730,10740,10740,10740,10740,0
|
|
20241120,183400,1029726730,10740,10740,10740,10740,0
|
|
20241120,183300,1029726730,10740,10740,10740,10740,0
|
|
20241120,183200,1029726730,10740,10740,10740,10740,0
|
|
20241120,183100,1029726730,10740,10740,10740,10740,0
|
|
20241120,183000,1029726730,10740,10740,10740,10740,0
|
|
20241120,182900,1029726730,10740,10740,10740,10740,0
|
|
20241120,182800,1029726730,10740,10740,10740,10740,0
|
|
20241120,182700,1029726730,10740,10740,10740,10740,0
|
|
20241120,182600,1029726730,10740,10740,10740,10740,3068
|
|
20241120,182500,1029726730,10740,10740,10740,10740,0
|
|
20241120,182400,1029726730,10740,10740,10740,10740,0
|
|
20241120,182300,1029726730,10740,10740,10740,10740,0
|
|
20241120,182200,1029726730,10740,10740,10740,10740,0
|
|
20241120,182100,1029726730,10740,10740,10740,10740,0
|
|
20241120,182000,1029726730,10740,10740,10740,10740,0
|
|
20241120,181900,1029726730,10740,10740,10740,10740,0
|
|
20241120,181800,1029726730,10740,10740,10740,10740,0
|
|
20241120,181700,1029726730,10740,10740,10740,10740,0
|
|
20241120,181600,1029726730,10740,10740,10740,10740,0
|
|
20241120,181500,1029726730,10740,10740,10740,10740,0
|
|
20241120,181400,1029726730,10740,10740,10740,10740,0
|
|
20241120,181300,1029726730,10740,10740,10740,10740,0
|
|
20241120,181200,1029726730,10740,10740,10740,10740,0
|
|
20241120,181100,1029726730,10740,10740,10740,10740,0
|
|
20241120,181000,1029726730,10740,10740,10740,10740,0
|
|
20241120,180900,1029726730,10740,10740,10740,10740,0
|
|
20241120,180800,1029726730,10740,10740,10740,10740,0
|
|
20241120,180700,1029726730,10740,10740,10740,10740,0
|
|
20241120,180600,1029726730,10740,10740,10740,10740,0
|
|
20241120,180500,1029726730,10740,10740,10740,10740,0
|
|
20241120,180400,1029726730,10740,10740,10740,10740,0
|
|
20241120,180300,1029726730,10740,10740,10740,10740,0
|
|
20241120,180200,1029726730,10740,10740,10740,10740,0
|
|
20241120,180100,1029726730,10740,10740,10740,10740,0
|
|
20241120,180000,1029726730,10740,10740,10740,10740,0
|
|
20241120,175900,1029726730,10740,10740,10740,10740,0
|
|
20241120,175800,1029726730,10740,10740,10740,10740,0
|
|
20241120,175700,1029726730,10740,10740,10740,10740,0
|
|
20241120,175600,1029726730,10740,10740,10740,10740,3068
|
|
20241120,175500,1029726730,10740,10740,10740,10740,0
|
|
20241120,175400,1029726730,10740,10740,10740,10740,0
|
|
20241120,175300,1029726730,10740,10740,10740,10740,0
|
|
20241120,175200,1029726730,10740,10740,10740,10740,0
|
|
20241120,175100,1029726730,10740,10740,10740,10740,0
|
|
20241120,175000,1029726730,10740,10740,10740,10740,0
|
|
20241120,174900,1029726730,10740,10740,10740,10740,0
|
|
20241120,174800,1029726730,10740,10740,10740,10740,0
|
|
20241120,174700,1029726730,10740,10740,10740,10740,0
|
|
20241120,174600,1029726730,10740,10740,10740,10740,0
|
|
20241120,174500,1029726730,10740,10740,10740,10740,0
|
|
20241120,174400,1029726730,10740,10740,10740,10740,0
|
|
20241120,174300,1029726730,10740,10740,10740,10740,0
|
|
20241120,174200,1029726730,10740,10740,10740,10740,0
|
|
20241120,174100,1029726730,10740,10740,10740,10740,0
|
|
20241120,174000,1029726730,10740,10740,10740,10740,0
|
|
20241120,173900,1029726730,10740,10740,10740,10740,0
|
|
20241120,173800,1029726730,10740,10740,10740,10740,0
|
|
20241120,173700,1029726730,10740,10740,10740,10740,0
|
|
20241120,173600,1029726730,10740,10740,10740,10740,0
|
|
20241120,173500,1029726730,10740,10740,10740,10740,0
|
|
20241120,173400,1029726730,10740,10740,10740,10740,0
|
|
20241120,173300,1029726730,10740,10740,10740,10740,0
|
|
20241120,173200,1029726730,10740,10740,10740,10740,0
|
|
20241120,173100,1029726730,10740,10740,10740,10740,0
|
|
20241120,173000,1029726730,10740,10740,10740,10740,0
|
|
20241120,172900,1029726730,10740,10740,10740,10740,0
|
|
20241120,172800,1029726730,10740,10740,10740,10740,0
|
|
20241120,172700,1029726730,10740,10740,10740,10740,0
|
|
20241120,172600,1029726730,10740,10740,10740,10740,3068
|
|
20241120,172500,1029726730,10740,10740,10740,10740,0
|
|
20241120,172400,1029726730,10740,10740,10740,10740,0
|
|
20241120,172300,1029726730,10740,10740,10740,10740,0
|
|
20241120,172200,1029726730,10740,10740,10740,10740,0
|
|
20241120,172100,1029726730,10740,10740,10740,10740,0
|
|
20241120,172000,1029726730,10740,10740,10740,10740,0
|
|
20241120,171900,1029726730,10740,10740,10740,10740,0
|
|
20241120,171800,1029726730,10740,10740,10740,10740,0
|
|
20241120,171700,1029726730,10740,10740,10740,10740,0
|
|
20241120,171600,1029726730,10740,10740,10740,10740,0
|
|
20241120,171500,1029726730,10740,10740,10740,10740,0
|
|
20241120,171400,1029726730,10740,10740,10740,10740,0
|
|
20241120,171300,1029726730,10740,10740,10740,10740,0
|
|
20241120,171200,1029726730,10740,10740,10740,10740,0
|
|
20241120,171100,1029726730,10740,10740,10740,10740,0
|
|
20241120,171000,1029726730,10740,10740,10740,10740,0
|
|
20241120,170900,1029726730,10740,10740,10740,10740,0
|
|
20241120,170800,1029726730,10740,10740,10740,10740,0
|
|
20241120,170700,1029726730,10740,10740,10740,10740,0
|
|
20241120,170600,1029726730,10740,10740,10740,10740,0
|
|
20241120,170500,1029726730,10740,10740,10740,10740,0
|
|
20241120,170400,1029726730,10740,10740,10740,10740,0
|
|
20241120,170300,1029726730,10740,10740,10740,10740,0
|
|
20241120,170200,1029726730,10740,10740,10740,10740,0
|
|
20241120,170100,1029726730,10740,10740,10740,10740,0
|
|
20241120,170000,1029726730,10740,10740,10740,10740,0
|
|
20241120,165900,1029726730,10740,10740,10740,10740,0
|
|
20241120,165800,1029726730,10740,10740,10740,10740,0
|
|
20241120,165700,1029726730,10740,10740,10740,10740,0
|
|
20241120,165600,1029726730,10740,10740,10740,10740,3068
|
|
20241120,165500,1029726730,10740,10740,10740,10740,0
|
|
20241120,165400,1029726730,10740,10740,10740,10740,0
|
|
20241120,165300,1029726730,10740,10740,10740,10740,0
|
|
20241120,165200,1029726730,10740,10740,10740,10740,0
|
|
20241120,165100,1029726730,10740,10740,10740,10740,0
|
|
20241120,165000,1029726730,10740,10740,10740,10740,0
|
|
20241120,164900,1029726730,10740,10740,10740,10740,0
|
|
20241120,164800,1029726730,10740,10740,10740,10740,0
|
|
20241120,164700,1029726730,10740,10740,10740,10740,0
|
|
20241120,164600,1029726730,10740,10740,10740,10740,0
|
|
20241120,164500,1029726730,10740,10740,10740,10740,0
|
|
20241120,164400,1029726730,10740,10740,10740,10740,0
|
|
20241120,164300,1029726730,10740,10740,10740,10740,0
|
|
20241120,164200,1029726730,10740,10740,10740,10740,0
|
|
20241120,164100,1029726730,10740,10740,10740,10740,0
|
|
20241120,164000,1029726730,10740,10740,10740,10740,0
|
|
20241120,163900,1029726730,10740,10740,10740,10740,0
|
|
20241120,163800,1029726730,10740,10740,10740,10740,0
|
|
20241120,163700,1029726730,10740,10740,10740,10740,0
|
|
20241120,163600,1029726730,10740,10740,10740,10740,0
|
|
20241120,163500,1029726730,10740,10740,10740,10740,0
|
|
20241120,163400,1029726730,10740,10740,10740,10740,0
|
|
20241120,163300,1029726730,10740,10740,10740,10740,0
|
|
20241120,163200,1029726730,10740,10740,10740,10740,0
|
|
20241120,163100,1029726730,10740,10740,10740,10740,0
|
|
20241120,163000,1029726730,10740,10740,10740,10740,0
|
|
20241120,162900,1029726730,10740,10740,10740,10740,0
|
|
20241120,162800,1029726730,10740,10740,10740,10740,0
|
|
20241120,162700,1029726730,10740,10740,10740,10740,0
|
|
20241120,162600,1029726730,10740,10740,10740,10740,3068
|
|
20241120,162500,1029726730,10740,10740,10740,10740,0
|
|
20241120,162400,1029726730,10740,10740,10740,10740,0
|
|
20241120,162300,1029726730,10740,10740,10740,10740,0
|
|
20241120,162200,1029726730,10740,10740,10740,10740,0
|
|
20241120,162100,1029726730,10740,10740,10740,10740,0
|
|
20241120,162000,1029726730,10740,10740,10740,10740,0
|
|
20241120,161900,1029726730,10740,10740,10740,10740,0
|
|
20241120,161800,1029726730,10740,10740,10740,10740,0
|
|
20241120,161700,1029726730,10740,10740,10740,10740,0
|
|
20241120,161600,1029726730,10740,10740,10740,10740,0
|
|
20241120,161500,1029726730,10740,10740,10740,10740,0
|
|
20241120,161400,1029726730,10740,10740,10740,10740,0
|
|
20241120,161300,1029726730,10740,10740,10740,10740,0
|
|
20241120,161200,1029726730,10740,10740,10740,10740,0
|
|
20241120,161100,1029726730,10740,10740,10740,10740,0
|
|
20241120,161000,1029726730,10740,10740,10740,10740,0
|
|
20241120,160900,1029726730,10740,10740,10740,10740,0
|
|
20241120,160800,1029726730,10740,10740,10740,10740,0
|
|
20241120,160700,1029726730,10740,10740,10740,10740,0
|
|
20241120,160600,1029726730,10740,10740,10740,10740,0
|
|
20241120,160500,1029726730,10740,10740,10740,10740,0
|
|
20241120,160400,1029726730,10740,10740,10740,10740,0
|
|
20241120,160300,1029726730,10740,10740,10740,10740,0
|
|
20241120,160200,1029726730,10740,10740,10740,10740,0
|
|
20241120,160100,1029726730,10740,10740,10740,10740,0
|
|
20241120,160000,1029726730,10740,10740,10740,10740,0
|
|
20241120,155900,1029726730,10740,10740,10740,10740,0
|
|
20241120,155800,1029726730,10740,10740,10740,10740,0
|
|
20241120,155700,1029726730,10740,10740,10740,10740,0
|
|
20241120,155600,1029726730,10740,10740,10740,10740,3068
|
|
20241120,155500,1029726730,10740,10740,10740,10740,0
|
|
20241120,155400,1029726730,10740,10740,10740,10740,0
|
|
20241120,155300,1029726730,10740,10740,10740,10740,0
|
|
20241120,155200,1029726730,10740,10740,10740,10740,0
|
|
20241120,155100,1029726730,10740,10740,10740,10740,0
|
|
20241120,155000,1029726730,10740,10740,10740,10740,0
|
|
20241120,154900,1029726730,10740,10740,10740,10740,0
|
|
20241120,154800,1029726730,10740,10740,10740,10740,0
|
|
20241120,154700,1029726730,10740,10740,10740,10740,0
|
|
20241120,154600,1029726730,10740,10740,10740,10740,0
|
|
20241120,154500,1029726730,10740,10740,10740,10740,0
|
|
20241120,154400,1029726730,10740,10740,10740,10740,0
|
|
20241120,154300,1029726730,10740,10740,10740,10740,0
|
|
20241120,154200,1029726730,10740,10740,10740,10740,0
|
|
20241120,154100,1029726730,10740,10740,10740,10740,0
|
|
20241120,154000,1029726730,10740,10740,10740,10740,0
|
|
20241120,153900,1029726730,10740,10740,10740,10740,0
|
|
20241120,153800,1029726730,10740,10740,10740,10740,0
|
|
20241120,153700,1029726730,10740,10740,10740,10740,0
|
|
20241120,153600,1029726730,10740,10740,10740,10740,0
|
|
20241120,153500,1029726730,10740,10740,10740,10740,0
|
|
20241120,153400,1029726730,10740,10740,10740,10740,0
|
|
20241120,153300,1029726730,10740,10740,10740,10740,0
|
|
20241120,153200,1029726730,10740,10740,10740,10740,0
|
|
20241120,153100,1029726730,10740,10740,10740,10740,0
|
|
20241120,153000,1029726730,10740,10740,10740,10740,3068
|
|
20241120,152900,996776410,10700,10700,10700,10700,0
|
|
20241120,152800,996776410,10700,10700,10700,10700,0
|
|
20241120,152700,996776410,10700,10700,10700,10700,0
|
|
20241120,152600,996776410,10700,10700,10700,10700,0
|
|
20241120,152500,996776410,10700,10700,10700,10700,0
|
|
20241120,152400,996776410,10700,10700,10700,10700,0
|
|
20241120,152300,996776410,10700,10700,10700,10700,0
|
|
20241120,152200,996776410,10700,10700,10700,10700,0
|
|
20241120,152100,996776410,10700,10700,10700,10700,0
|
|
20241120,152000,996776410,10700,10700,10700,10700,0
|
|
20241120,151900,996776410,10700,10660,10700,10660,206
|
|
20241120,151800,994572350,10700,10700,10700,10700,0
|
|
20241120,151700,994572350,10700,10660,10700,10660,233
|
|
20241120,151600,992079290,10700,10700,10700,10700,10
|
|
20241120,151500,991972290,10700,10670,10700,10650,695
|
|
20241120,151400,984567010,10670,10700,10700,10670,872
|
|
20241120,151300,975252160,10720,10720,10720,10720,205
|
|
20241120,151200,973054560,10720,10720,10720,10720,0
|
|
20241120,151100,973054560,10720,10720,10720,10720,30
|
|
20241120,151000,972732960,10720,10720,10720,10720,0
|
|
20241120,150900,972732960,10720,10720,10720,10720,0
|
|
20241120,150800,972732960,10720,10720,10720,10720,0
|
|
20241120,150700,972732960,10720,10730,10730,10700,43
|
|
20241120,150600,972272080,10710,10710,10710,10710,89
|
|
20241120,150500,971318890,10730,10700,10730,10700,6
|
|
20241120,150400,971254660,10700,10700,10700,10700,204
|
|
20241120,150300,969071860,10740,10710,10740,10710,2
|
|
20241120,150200,969050410,10690,10700,10700,10690,1404
|
|
20241120,150100,954041560,10710,10730,10730,10710,189
|
|
20241120,150000,952014410,10750,10750,10750,10750,0
|
|
20241120,145900,952014410,10750,10720,10750,10720,27
|
|
20241120,145800,951724510,10730,10700,10730,10700,246
|
|
20241120,145700,949092180,10730,10710,10730,10700,293
|
|
20241120,145600,945956450,10720,10720,10720,10720,20
|
|
20241120,145500,945742050,10730,10730,10730,10730,0
|
|
20241120,145400,945742050,10730,10710,10730,10710,1090
|
|
20241120,145300,934068090,10730,10710,10730,10710,28
|
|
20241120,145200,933768170,10710,10730,10730,10710,158
|
|
20241120,145100,932073970,10770,10770,10770,10770,0
|
|
20241120,145000,932073970,10770,10770,10770,10770,0
|
|
20241120,144900,932073970,10770,10730,10770,10730,8
|
|
20241120,144800,931988030,10770,10740,10770,10740,11
|
|
20241120,144700,931869650,10770,10770,10770,10770,0
|
|
20241120,144600,931869650,10770,10740,10770,10740,3
|
|
20241120,144500,931837370,10770,10720,10770,10720,122
|
|
20241120,144400,930528890,10750,10750,10750,10720,385
|
|
20241120,144300,926394600,10760,10760,10760,10760,17
|
|
20241120,144200,926211680,10760,10770,10770,10760,113
|
|
20241120,144100,924994740,10780,10780,10780,10780,50
|
|
20241120,144000,924455740,10790,10780,10790,10780,53
|
|
20241120,143900,923884360,10800,10790,10800,10790,267
|
|
20241120,143800,921003340,10790,10790,10790,10790,33
|
|
20241120,143700,920647270,10810,10790,10810,10780,461
|
|
20241120,143600,915672240,10800,10800,10800,10800,0
|
|
20241120,143500,915672240,10800,10800,10800,10800,0
|
|
20241120,143400,915672240,10800,10790,10800,10790,69
|
|
20241120,143300,914927720,10770,10770,10770,10770,1
|
|
20241120,143200,914916950,10790,10790,10790,10790,0
|
|
20241120,143100,914916950,10790,10790,10790,10790,0
|
|
20241120,143000,914916950,10790,10780,10790,10780,11
|
|
20241120,142900,914798360,10780,10780,10780,10780,18
|
|
20241120,142800,914604320,10780,10780,10780,10780,0
|
|
20241120,142700,914604320,10780,10780,10790,10780,80
|
|
20241120,142600,913741890,10790,10790,10790,10790,0
|
|
20241120,142500,913741890,10790,10790,10790,10790,0
|
|
20241120,142400,913741890,10790,10790,10790,10790,0
|
|
20241120,142300,913741890,10790,10790,10790,10790,0
|
|
20241120,142200,913741890,10790,10780,10790,10780,6
|
|
20241120,142100,913677160,10800,10780,10800,10770,251
|
|
20241120,142000,910972360,10800,10780,10800,10780,41
|
|
20241120,141900,910530360,10780,10780,10780,10780,1
|
|
20241120,141800,910519580,10780,10780,10780,10780,0
|
|
20241120,141700,910519580,10780,10780,10780,10780,0
|
|
20241120,141600,910519580,10780,10780,10780,10780,1
|
|
20241120,141500,910508800,10780,10780,10780,10780,0
|
|
20241120,141400,910508800,10780,10780,10780,10780,0
|
|
20241120,141300,910508800,10780,10770,10780,10770,19
|
|
20241120,141200,910304160,10750,10750,10750,10750,0
|
|
20241120,141100,910304160,10750,10750,10750,10750,1
|
|
20241120,141000,910293410,10780,10780,10780,10780,0
|
|
20241120,140900,910293410,10780,10770,10780,10770,25
|
|
20241120,140800,910024150,10770,10770,10770,10770,25
|
|
20241120,140700,909754900,10780,10780,10780,10780,0
|
|
20241120,140600,909754900,10780,10770,10780,10770,20
|
|
20241120,140500,909539480,10770,10750,10770,10750,27
|
|
20241120,140400,909248940,10750,10750,10750,10750,3
|
|
20241120,140300,909216690,10780,10780,10780,10780,0
|
|
20241120,140200,909216690,10780,10780,10780,10780,0
|
|
20241120,140100,909216690,10780,10780,10780,10780,0
|
|
20241120,140000,909216690,10780,10770,10780,10770,41
|
|
20241120,135900,908775110,10770,10770,10770,10770,0
|
|
20241120,135800,908775110,10770,10770,10770,10770,72
|
|
20241120,135700,907999670,10780,10770,10780,10770,114
|
|
20241120,135600,906771810,10780,10780,10780,10780,0
|
|
20241120,135500,906771810,10780,10780,10780,10780,0
|
|
20241120,135400,906771810,10780,10770,10780,10770,178
|
|
20241120,135300,904853450,10770,10750,10770,10750,83
|
|
20241120,135200,903961100,10750,10750,10750,10750,0
|
|
20241120,135100,903961100,10750,10750,10800,10750,555
|
|
20241120,135000,897984430,10750,10750,10750,10750,0
|
|
20241120,134900,897984430,10750,10750,10750,10750,10
|
|
20241120,134800,897876930,10750,10750,10750,10750,0
|
|
20241120,134700,897876930,10750,10730,10750,10730,27
|
|
20241120,134600,897586720,10750,10750,10750,10750,0
|
|
20241120,134500,897586720,10750,10710,10750,10710,449
|
|
20241120,134400,892777730,10710,10690,10710,10690,197
|
|
20241120,134300,890670940,10710,10740,10740,10700,1599
|
|
20241120,134200,873558670,10700,10740,10750,10700,470
|
|
20241120,134100,868525960,10740,10740,10750,10740,121
|
|
20241120,134000,867226310,10770,10740,10770,10740,110
|
|
20241120,133900,866044610,10780,10780,10780,10780,0
|
|
20241120,133800,866044610,10780,10780,10780,10780,0
|
|
20241120,133700,866044610,10780,10780,10780,10780,152
|
|
20241120,133600,864406050,10750,10770,10770,10750,370
|
|
20241120,133500,860428210,10790,10760,10800,10760,32
|
|
20241120,133400,860083300,10780,10760,10780,10760,503
|
|
20241120,133300,854670980,10780,10760,10780,10760,40
|
|
20241120,133200,854240170,10770,10750,10770,10750,85
|
|
20241120,133100,853326100,10760,10760,10760,10760,0
|
|
20241120,133000,853326100,10760,10770,10770,10760,57
|
|
20241120,132900,852712680,10780,10780,10780,10780,0
|
|
20241120,132800,852712680,10780,10760,10780,10760,50
|
|
20241120,132700,852173800,10780,10780,10780,10780,0
|
|
20241120,132600,852173800,10780,10760,10780,10760,10
|
|
20241120,132500,852066020,10780,10780,10780,10780,0
|
|
20241120,132400,852066020,10780,10760,10780,10750,32
|
|
20241120,132300,851721720,10760,10740,10780,10720,129
|
|
20241120,132200,850336120,10720,10720,10780,10720,36
|
|
20241120,132100,849949780,10790,10720,10790,10720,4
|
|
20241120,132000,849906750,10760,10720,10760,10720,4
|
|
20241120,131900,849863750,10720,10720,10760,10720,5
|
|
20241120,131800,849810030,10730,10710,10760,10710,554
|
|
20241120,131700,843876340,10710,10710,10710,10700,618
|
|
20241120,131600,837260760,10720,10720,10720,10720,0
|
|
20241120,131500,837260760,10720,10720,10720,10720,3
|
|
20241120,131400,837228600,10720,10720,10720,10720,14
|
|
20241120,131300,837078520,10720,10720,10720,10720,30
|
|
20241120,131200,836756920,10720,10720,10720,10720,0
|
|
20241120,131100,836756920,10720,10740,10740,10720,686
|
|
20241120,131000,829402160,10760,10760,10760,10760,5
|
|
20241120,130900,829348360,10800,10800,10800,10800,0
|
|
20241120,130800,829348360,10800,10800,10800,10800,0
|
|
20241120,130700,829348360,10800,10800,10800,10800,0
|
|
20241120,130600,829348360,10800,10800,10800,10800,0
|
|
20241120,130500,829348360,10800,10740,10800,10740,6
|
|
20241120,130400,829283780,10800,10740,10800,10740,4
|
|
20241120,130300,829240640,10730,10750,10750,10730,111
|
|
20241120,130200,828049590,10800,10740,10800,10740,101
|
|
20241120,130100,826959870,10740,10740,10800,10740,8
|
|
20241120,130000,826873660,10740,10750,10750,10730,162
|
|
20241120,125900,825135370,10770,10750,10770,10750,513
|
|
20241120,125800,819610380,10750,10750,10750,10750,1
|
|
20241120,125700,819599630,10770,10750,10770,10750,10
|
|
20241120,125600,819491950,10770,10730,10770,10730,12
|
|
20241120,125500,819363050,10770,10770,10770,10770,0
|
|
20241120,125400,819363050,10770,10770,10770,10770,0
|
|
20241120,125300,819363050,10770,10770,10770,10770,0
|
|
20241120,125200,819363050,10770,10750,10770,10750,4
|
|
20241120,125100,819319990,10750,10740,10770,10740,51
|
|
20241120,125000,818771860,10740,10760,10760,10740,20
|
|
20241120,124900,818556780,10760,10740,10760,10740,84
|
|
20241120,124800,817654500,10740,10740,10740,10740,0
|
|
20241120,124700,817654500,10740,10720,10740,10720,48
|
|
20241120,124600,817139470,10730,10730,10730,10730,0
|
|
20241120,124500,817139470,10730,10740,10800,10730,78
|
|
20241120,124400,816302020,10800,10800,10800,10800,0
|
|
20241120,124300,816302020,10800,10760,10800,10760,19
|
|
20241120,124200,816097540,10760,10760,10760,10760,0
|
|
20241120,124100,816097540,10760,10760,10760,10760,0
|
|
20241120,124000,816097540,10760,10770,10810,10740,51
|
|
20241120,123900,815548960,10760,10750,10770,10750,185
|
|
20241120,123800,813556980,10770,10770,10770,10770,0
|
|
20241120,123700,813556980,10770,10750,10770,10750,5
|
|
20241120,123600,813503150,10750,10750,10750,10750,0
|
|
20241120,123500,813503150,10750,10750,10770,10750,91
|
|
20241120,123400,812524880,10750,10730,10750,10730,7
|
|
20241120,123300,812449650,10750,10760,10760,10750,10
|
|
20241120,123200,812342090,10760,10750,10760,10750,10
|
|
20241120,123100,812234520,10760,10760,10760,10760,0
|
|
20241120,123000,812234520,10760,10750,10760,10750,66
|
|
20241120,122900,811525000,10750,10760,10810,10750,187
|
|
20241120,122800,809513740,10760,10780,10780,10760,54
|
|
20241120,122700,808932360,10780,10780,10800,10780,26
|
|
20241120,122600,808651660,10800,10800,10800,10800,0
|
|
20241120,122500,808651660,10800,10780,10800,10780,21
|
|
20241120,122400,808425260,10800,10770,10800,10770,27
|
|
20241120,122300,808134370,10810,10790,10810,10790,2
|
|
20241120,122200,808112770,10770,10770,10770,10770,57
|
|
20241120,122100,807498880,10760,10770,10810,10760,465
|
|
20241120,122000,802494160,10810,10810,10810,10810,0
|
|
20241120,121900,802494160,10810,10810,10810,10810,0
|
|
20241120,121800,802494160,10810,10790,10810,10790,2
|
|
20241120,121700,802472560,10800,10800,10800,10800,0
|
|
20241120,121600,802472560,10800,10790,10800,10790,50
|
|
20241120,121500,801932570,10800,10790,10800,10790,12
|
|
20241120,121400,801803040,10790,10750,10790,10750,10
|
|
20241120,121300,801695320,10740,10780,10790,10740,208
|
|
20241120,121200,799460010,10790,10780,10790,10780,8
|
|
20241120,121100,799373760,10780,10780,10780,10780,5
|
|
20241120,121000,799319860,10780,10780,10780,10780,0
|
|
20241120,120900,799319860,10780,10800,10800,10780,293
|
|
20241120,120800,796160260,10800,10750,10830,10740,1097
|
|
20241120,120700,784304700,10750,10740,10810,10740,646
|
|
20241120,120600,777337900,10740,10740,10740,10740,11
|
|
20241120,120500,777219760,10740,10740,10740,10740,20
|
|
20241120,120400,777004960,10740,10740,10740,10740,0
|
|
20241120,120300,777004960,10740,10740,10740,10740,11
|
|
20241120,120200,776886820,10740,10700,10740,10700,1194
|
|
20241120,120100,764094820,10720,10720,10720,10720,0
|
|
20241120,120000,764094820,10720,10720,10720,10720,5
|
|
20241120,115900,764041220,10720,10700,10720,10700,103
|
|
20241120,115800,762939060,10720,10710,10720,10710,112
|
|
20241120,115700,761739520,10730,10730,10730,10730,0
|
|
20241120,115600,761739520,10730,10730,10730,10730,0
|
|
20241120,115500,761739520,10730,10710,10730,10710,121
|
|
20241120,115400,760442850,10710,10710,10710,10710,22
|
|
20241120,115300,760207230,10710,10710,10710,10710,0
|
|
20241120,115200,760207230,10710,10710,10710,10710,100
|
|
20241120,115100,759136230,10720,10700,10720,10700,181
|
|
20241120,115000,757197490,10700,10700,10700,10700,5
|
|
20241120,114900,757143990,10700,10680,10700,10680,7
|
|
20241120,114800,757069130,10700,10690,10700,10690,151
|
|
20241120,114700,755454930,10700,10700,10700,10700,11
|
|
20241120,114600,755337230,10700,10700,10700,10700,0
|
|
20241120,114500,755337230,10700,10700,10700,10690,46
|
|
20241120,114400,754845130,10690,10690,10690,10690,958
|
|
20241120,114300,744604110,10690,10690,10690,10690,0
|
|
20241120,114200,744604110,10690,10670,10690,10650,110
|
|
20241120,114100,743432290,10650,10690,10690,10650,157
|
|
20241120,114000,741756860,10690,10690,10690,10690,0
|
|
20241120,113900,741756860,10690,10670,10690,10650,149
|
|
20241120,113800,740168530,10690,10690,10690,10690,0
|
|
20241120,113700,740168530,10690,10690,10690,10690,0
|
|
20241120,113600,740168530,10690,10670,10690,10670,96
|
|
20241120,113500,739144170,10670,10670,10670,10670,2
|
|
20241120,113400,739122830,10670,10670,10670,10670,0
|
|
20241120,113300,739122830,10670,10670,10670,10670,0
|
|
20241120,113200,739122830,10670,10690,10690,10670,6
|
|
20241120,113100,739058770,10670,10660,10670,10660,92
|
|
20241120,113000,738077480,10670,10670,10670,10670,21
|
|
20241120,112900,737853410,10670,10670,10670,10670,44
|
|
20241120,112800,737383930,10690,10650,10690,10640,1483
|
|
20241120,112700,721575040,10650,10640,10660,10640,2118
|
|
20241120,112600,699007120,10620,10600,10660,10600,1306
|
|
20241120,112500,685163350,10660,10650,10660,10600,935
|
|
20241120,112400,675219030,10650,10630,10660,10610,197
|
|
20241120,112300,673119710,10660,10640,10660,10620,480
|
|
20241120,112200,668011500,10680,10640,10680,10640,43
|
|
20241120,112100,667553080,10690,10630,10690,10630,192
|
|
20241120,112000,665512050,10690,10650,10690,10650,88
|
|
20241120,111900,664574350,10690,10690,10690,10690,0
|
|
20241120,111800,664574350,10690,10650,10690,10650,11
|
|
20241120,111700,664456800,10690,10650,10690,10650,6
|
|
20241120,111600,664392740,10630,10670,10690,10630,5
|
|
20241120,111500,664339390,10690,10650,10690,10630,678
|
|
20241120,111400,657121200,10630,10630,10630,10630,0
|
|
20241120,111300,657121200,10630,10630,10630,10630,0
|
|
20241120,111200,657121200,10630,10650,10650,10630,46
|
|
20241120,111100,656631650,10640,10650,10650,10640,210
|
|
20241120,111000,654396440,10650,10650,10650,10650,0
|
|
20241120,110900,654396440,10650,10670,10670,10650,667
|
|
20241120,110800,647287890,10670,10670,10670,10670,200
|
|
20241120,110700,645153890,10670,10670,10670,10670,20
|
|
20241120,110600,644940490,10670,10660,10670,10660,105
|
|
20241120,110500,643821140,10660,10680,10680,10650,526
|
|
20241120,110400,638213620,10700,10700,10700,10700,0
|
|
20241120,110300,638213620,10700,10700,10700,10700,1
|
|
20241120,110200,638202920,10700,10700,10700,10700,300
|
|
20241120,110100,634992920,10700,10700,10700,10700,2
|
|
20241120,110000,634971520,10690,10690,10690,10690,375
|
|
20241120,105900,630962770,10730,10650,10740,10620,1677
|
|
20241120,105800,613111280,10610,10660,10660,10610,1470
|
|
20241120,105700,597491750,10680,10680,10680,10680,2
|
|
20241120,105600,597470390,10660,10690,10690,10660,511
|
|
20241120,105500,592019500,10690,10680,10690,10680,903
|
|
20241120,105400,582375430,10680,10720,10720,10680,1000
|
|
20241120,105300,571683540,10720,10720,10720,10720,0
|
|
20241120,105200,571683540,10720,10700,10720,10700,80
|
|
20241120,105100,570827500,10700,10700,10700,10700,0
|
|
20241120,105000,570827500,10700,10690,10700,10690,6
|
|
20241120,104900,570763350,10700,10700,10700,10700,10
|
|
20241120,104800,570656350,10700,10720,10720,10700,471
|
|
20241120,104700,565616610,10720,10710,10720,10700,101
|
|
20241120,104600,564535200,10730,10730,10730,10730,3
|
|
20241120,104500,564503010,10730,10730,10730,10730,4
|
|
20241120,104400,564460090,10730,10730,10730,10720,515
|
|
20241120,104300,558939250,10740,10740,10740,10740,0
|
|
20241120,104200,558939250,10740,10730,10740,10730,6
|
|
20241120,104100,558874820,10710,10730,10730,10710,108
|
|
20241120,104000,557717980,10710,10710,10710,10700,787
|
|
20241120,103900,549292340,10730,10750,10750,10730,1567
|
|
20241120,103800,532467810,10770,10770,10770,10770,4
|
|
20241120,103700,532424730,10760,10760,10760,10760,4
|
|
20241120,103600,532381690,10780,10750,10790,10750,352
|
|
20241120,103500,528597360,10790,10770,10790,10770,250
|
|
20241120,103400,525904740,10760,10780,10780,10760,449
|
|
20241120,103300,521073300,10780,10780,10780,10780,0
|
|
20241120,103200,521073300,10780,10780,10780,10780,187
|
|
20241120,103100,519057440,10830,10770,10830,10770,146
|
|
20241120,103000,517484890,10820,10770,10820,10770,5
|
|
20241120,102900,517430840,10780,10760,10780,10760,112
|
|
20241120,102800,516225700,10820,10760,10820,10760,104
|
|
20241120,102700,515106520,10760,10760,10760,10760,4
|
|
20241120,102600,515063480,10820,10820,10820,10820,0
|
|
20241120,102500,515063480,10820,10820,10820,10820,0
|
|
20241120,102400,515063480,10820,10760,10820,10760,104
|
|
20241120,102300,513944380,10830,10760,10830,10760,5
|
|
20241120,102200,513890470,10760,10780,10790,10760,84
|
|
20241120,102100,512985780,10770,10810,10840,10770,32
|
|
20241120,102000,512640710,10790,10790,10840,10790,76
|
|
20241120,101900,511820460,10800,10780,10800,10750,225
|
|
20241120,101800,509399350,10780,10830,10830,10750,148
|
|
20241120,101700,507803690,10750,10750,10840,10750,1512
|
|
20241120,101600,491451000,10750,10710,10770,10710,31
|
|
20241120,101500,491117650,10760,10720,10760,10700,416
|
|
20241120,101400,486665670,10750,10720,10750,10720,111
|
|
20241120,101300,485474640,10730,10720,10730,10720,32
|
|
20241120,101200,485131590,10730,10730,10730,10730,0
|
|
20241120,101100,485131590,10730,10690,10730,10690,105
|
|
20241120,101000,484008950,10730,10700,10730,10700,3
|
|
20241120,100900,483976790,10690,10690,10690,10690,200
|
|
20241120,100800,481838790,10730,10700,10730,10700,611
|
|
20241120,100700,475300970,10690,10690,10690,10690,268
|
|
20241120,100600,472436050,10730,10760,10760,10720,108
|
|
20241120,100500,471278090,10740,10740,10740,10700,355
|
|
20241120,100400,467479370,10760,10740,10760,10740,13
|
|
20241120,100300,467339510,10760,10760,10760,10760,0
|
|
20241120,100200,467339510,10760,10720,10760,10720,10
|
|
20241120,100100,467232040,10760,10760,10760,10760,0
|
|
20241120,100000,467232040,10760,10690,10760,10690,3
|
|
20241120,095900,467199880,10760,10760,10760,10760,0
|
|
20241120,095800,467199880,10760,10710,10760,10710,161
|
|
20241120,095700,465475470,10710,10690,10710,10690,235
|
|
20241120,095600,462963280,10690,10690,10690,10690,2
|
|
20241120,095500,462941900,10670,10670,10690,10670,3
|
|
20241120,095400,462909870,10680,10700,10700,10680,50
|
|
20241120,095300,462375270,10670,10670,10670,10670,1
|
|
20241120,095200,462364600,10700,10700,10700,10660,1112
|
|
20241120,095100,450505470,10690,10750,10770,10690,11777
|
|
20241120,095000,324040070,10770,10750,10770,10750,18
|
|
20241120,094900,323846470,10770,10770,10770,10770,0
|
|
20241120,094800,323846470,10770,10770,10770,10770,30
|
|
20241120,094700,323523370,10770,10760,10770,10750,341
|
|
20241120,094600,319855760,10760,10770,10770,10760,302
|
|
20241120,094500,316605210,10770,10770,10770,10770,0
|
|
20241120,094400,316605210,10770,10760,10770,10760,70
|
|
20241120,094300,315851980,10770,10760,10790,10760,362
|
|
20241120,094200,311954120,10790,10780,10790,10760,225
|
|
20241120,094100,309532920,10790,10770,10790,10770,10
|
|
20241120,094000,309425050,10790,10790,10790,10790,0
|
|
20241120,093900,309425050,10790,10760,10790,10760,102
|
|
20241120,093800,308327490,10790,10770,10790,10760,156
|
|
20241120,093700,306647390,10790,10780,10790,10770,44
|
|
20241120,093600,306173340,10790,10770,10790,10770,14
|
|
20241120,093500,306022500,10770,10770,10790,10760,196
|
|
20241120,093400,303912460,10780,10760,10780,10750,45
|
|
20241120,093300,303428550,10780,10760,10780,10740,385
|
|
20241120,093200,299285090,10760,10770,10770,10760,806
|
|
20241120,093100,290604510,10790,10790,10790,10790,0
|
|
20241120,093000,290604510,10790,10790,10790,10790,12
|
|
20241120,092900,290475030,10790,10780,10790,10770,108
|
|
20241120,092800,289310740,10780,10770,10780,10770,363
|
|
20241120,092700,285401160,10760,10740,10770,10740,298
|
|
20241120,092600,282195270,10740,10750,10760,10700,494
|
|
20241120,092500,276904250,10770,10860,10880,10770,12801
|
|
20241120,092400,138300230,10880,10890,10890,10860,333
|
|
20241120,092300,134681040,10890,10870,10890,10840,1013
|
|
20241120,092200,123690230,10890,10880,10890,10850,769
|
|
20241120,092100,115329220,10880,10870,10880,10870,624
|
|
20241120,092000,108541300,10880,10880,10880,10830,18
|
|
20241120,091900,108346060,10880,10830,10890,10830,532
|
|
20241120,091800,102582880,10900,10890,10900,10890,51
|
|
20241120,091700,102027480,10890,10890,10890,10890,1122
|
|
20241120,091600,89808900,10890,10880,10910,10880,1197
|
|
20241120,091500,76767650,10870,10870,10870,10810,987
|
|
20241120,091400,66053070,10870,10810,10870,10810,20
|
|
20241120,091300,65836810,10870,10870,10870,10810,369
|
|
20241120,091200,61844260,10800,10800,10800,10800,10
|
|
20241120,091100,61736260,10890,10870,10890,10860,442
|
|
20241120,091000,56928710,10860,10840,10860,10790,1357
|
|
20241120,090900,42211050,10840,10850,10850,10810,133
|
|
20241120,090800,40773250,10800,10770,10800,10770,981
|
|
20241120,090700,30190300,10770,10770,10770,10770,0
|
|
20241120,090600,30190300,10770,10770,10770,10770,0
|
|
20241120,090500,30190300,10770,10700,10770,10700,20
|
|
20241120,090400,29975600,10700,10700,10700,10700,100
|
|
20241120,090300,28905600,10770,10780,10780,10700,93
|
|
20241120,090200,27910350,10780,10800,10800,10780,15
|
|
20241120,090100,27748450,10800,10710,10800,10700,1055
|
|
20241120,090000,16458600,10730,10740,10800,10730,1533
|