599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,185600,701733500,10720,10720,10720,10720,3799
|
|
20241121,185500,701733500,10720,10720,10720,10720,0
|
|
20241121,185400,701733500,10720,10720,10720,10720,0
|
|
20241121,185300,701733500,10720,10720,10720,10720,0
|
|
20241121,185200,701733500,10720,10720,10720,10720,0
|
|
20241121,185100,701733500,10720,10720,10720,10720,0
|
|
20241121,185000,701733500,10720,10720,10720,10720,0
|
|
20241121,184900,701733500,10720,10720,10720,10720,0
|
|
20241121,184800,701733500,10720,10720,10720,10720,0
|
|
20241121,184700,701733500,10720,10720,10720,10720,0
|
|
20241121,184600,701733500,10720,10720,10720,10720,0
|
|
20241121,184500,701733500,10720,10720,10720,10720,0
|
|
20241121,184400,701733500,10720,10720,10720,10720,0
|
|
20241121,184300,701733500,10720,10720,10720,10720,0
|
|
20241121,184200,701733500,10720,10720,10720,10720,0
|
|
20241121,184100,701733500,10720,10720,10720,10720,0
|
|
20241121,184000,701733500,10720,10720,10720,10720,0
|
|
20241121,183900,701733500,10720,10720,10720,10720,0
|
|
20241121,183800,701733500,10720,10720,10720,10720,0
|
|
20241121,183700,701733500,10720,10720,10720,10720,0
|
|
20241121,183600,701733500,10720,10720,10720,10720,0
|
|
20241121,183500,701733500,10720,10720,10720,10720,0
|
|
20241121,183400,701733500,10720,10720,10720,10720,0
|
|
20241121,183300,701733500,10720,10720,10720,10720,0
|
|
20241121,183200,701733500,10720,10720,10720,10720,0
|
|
20241121,183100,701733500,10720,10720,10720,10720,0
|
|
20241121,183000,701733500,10720,10720,10720,10720,0
|
|
20241121,182900,701733500,10720,10720,10720,10720,0
|
|
20241121,182800,701733500,10720,10720,10720,10720,0
|
|
20241121,182700,701733500,10720,10720,10720,10720,0
|
|
20241121,182600,701733500,10720,10720,10720,10720,3799
|
|
20241121,182500,701733500,10720,10720,10720,10720,0
|
|
20241121,182400,701733500,10720,10720,10720,10720,0
|
|
20241121,182300,701733500,10720,10720,10720,10720,0
|
|
20241121,182200,701733500,10720,10720,10720,10720,0
|
|
20241121,182100,701733500,10720,10720,10720,10720,0
|
|
20241121,182000,701733500,10720,10720,10720,10720,0
|
|
20241121,181900,701733500,10720,10720,10720,10720,0
|
|
20241121,181800,701733500,10720,10720,10720,10720,0
|
|
20241121,181700,701733500,10720,10720,10720,10720,0
|
|
20241121,181600,701733500,10720,10720,10720,10720,0
|
|
20241121,181500,701733500,10720,10720,10720,10720,0
|
|
20241121,181400,701733500,10720,10720,10720,10720,0
|
|
20241121,181300,701733500,10720,10720,10720,10720,0
|
|
20241121,181200,701733500,10720,10720,10720,10720,0
|
|
20241121,181100,701733500,10720,10720,10720,10720,0
|
|
20241121,181000,701733500,10720,10720,10720,10720,0
|
|
20241121,180900,701733500,10720,10720,10720,10720,0
|
|
20241121,180800,701733500,10720,10720,10720,10720,0
|
|
20241121,180700,701733500,10720,10720,10720,10720,0
|
|
20241121,180600,701733500,10720,10720,10720,10720,0
|
|
20241121,180500,701733500,10720,10720,10720,10720,0
|
|
20241121,180400,701733500,10720,10720,10720,10720,0
|
|
20241121,180300,701733500,10720,10720,10720,10720,0
|
|
20241121,180200,701733500,10720,10720,10720,10720,0
|
|
20241121,180100,701733500,10720,10720,10720,10720,0
|
|
20241121,180000,701733500,10720,10720,10720,10720,0
|
|
20241121,175900,701733500,10720,10720,10720,10720,0
|
|
20241121,175800,701733500,10720,10720,10720,10720,0
|
|
20241121,175700,701733500,10720,10720,10720,10720,0
|
|
20241121,175600,701733500,10720,10720,10720,10720,3799
|
|
20241121,175500,701733500,10720,10720,10720,10720,0
|
|
20241121,175400,701733500,10720,10720,10720,10720,0
|
|
20241121,175300,701733500,10720,10720,10720,10720,0
|
|
20241121,175200,701733500,10720,10720,10720,10720,0
|
|
20241121,175100,701733500,10720,10720,10720,10720,0
|
|
20241121,175000,701733500,10720,10720,10720,10720,0
|
|
20241121,174900,701733500,10720,10720,10720,10720,0
|
|
20241121,174800,701733500,10720,10720,10720,10720,0
|
|
20241121,174700,701733500,10720,10720,10720,10720,0
|
|
20241121,174600,701733500,10720,10720,10720,10720,0
|
|
20241121,174500,701733500,10720,10720,10720,10720,0
|
|
20241121,174400,701733500,10720,10720,10720,10720,0
|
|
20241121,174300,701733500,10720,10720,10720,10720,0
|
|
20241121,174200,701733500,10720,10720,10720,10720,0
|
|
20241121,174100,701733500,10720,10720,10720,10720,0
|
|
20241121,174000,701733500,10720,10720,10720,10720,0
|
|
20241121,173900,701733500,10720,10720,10720,10720,0
|
|
20241121,173800,701733500,10720,10720,10720,10720,0
|
|
20241121,173700,701733500,10720,10720,10720,10720,0
|
|
20241121,173600,701733500,10720,10720,10720,10720,0
|
|
20241121,173500,701733500,10720,10720,10720,10720,0
|
|
20241121,173400,701733500,10720,10720,10720,10720,0
|
|
20241121,173300,701733500,10720,10720,10720,10720,0
|
|
20241121,173200,701733500,10720,10720,10720,10720,0
|
|
20241121,173100,701733500,10720,10720,10720,10720,0
|
|
20241121,173000,701733500,10720,10720,10720,10720,0
|
|
20241121,172900,701733500,10720,10720,10720,10720,0
|
|
20241121,172800,701733500,10720,10720,10720,10720,0
|
|
20241121,172700,701733500,10720,10720,10720,10720,0
|
|
20241121,172600,701733500,10720,10720,10720,10720,3799
|
|
20241121,172500,701733500,10720,10720,10720,10720,0
|
|
20241121,172400,701733500,10720,10720,10720,10720,0
|
|
20241121,172300,701733500,10720,10720,10720,10720,0
|
|
20241121,172200,701733500,10720,10720,10720,10720,0
|
|
20241121,172100,701733500,10720,10720,10720,10720,0
|
|
20241121,172000,701733500,10720,10720,10720,10720,0
|
|
20241121,171900,701733500,10720,10720,10720,10720,0
|
|
20241121,171800,701733500,10720,10720,10720,10720,0
|
|
20241121,171700,701733500,10720,10720,10720,10720,0
|
|
20241121,171600,701733500,10720,10720,10720,10720,0
|
|
20241121,171500,701733500,10720,10720,10720,10720,0
|
|
20241121,171400,701733500,10720,10720,10720,10720,0
|
|
20241121,171300,701733500,10720,10720,10720,10720,0
|
|
20241121,171200,701733500,10720,10720,10720,10720,0
|
|
20241121,171100,701733500,10720,10720,10720,10720,0
|
|
20241121,171000,701733500,10720,10720,10720,10720,0
|
|
20241121,170900,701733500,10720,10720,10720,10720,0
|
|
20241121,170800,701733500,10720,10720,10720,10720,0
|
|
20241121,170700,701733500,10720,10720,10720,10720,0
|
|
20241121,170600,701733500,10720,10720,10720,10720,0
|
|
20241121,170500,701733500,10720,10720,10720,10720,0
|
|
20241121,170400,701733500,10720,10720,10720,10720,0
|
|
20241121,170300,701733500,10720,10720,10720,10720,0
|
|
20241121,170200,701733500,10720,10720,10720,10720,0
|
|
20241121,170100,701733500,10720,10720,10720,10720,0
|
|
20241121,170000,701733500,10720,10720,10720,10720,0
|
|
20241121,165900,701733500,10720,10720,10720,10720,0
|
|
20241121,165800,701733500,10720,10720,10720,10720,0
|
|
20241121,165700,701733500,10720,10720,10720,10720,0
|
|
20241121,165600,701733500,10720,10720,10720,10720,3799
|
|
20241121,165500,701733500,10720,10720,10720,10720,0
|
|
20241121,165400,701733500,10720,10720,10720,10720,0
|
|
20241121,165300,701733500,10720,10720,10720,10720,0
|
|
20241121,165200,701733500,10720,10720,10720,10720,0
|
|
20241121,165100,701733500,10720,10720,10720,10720,0
|
|
20241121,165000,701733500,10720,10720,10720,10720,0
|
|
20241121,164900,701733500,10720,10720,10720,10720,0
|
|
20241121,164800,701733500,10720,10720,10720,10720,0
|
|
20241121,164700,701733500,10720,10720,10720,10720,0
|
|
20241121,164600,701733500,10720,10720,10720,10720,0
|
|
20241121,164500,701733500,10720,10720,10720,10720,0
|
|
20241121,164400,701733500,10720,10720,10720,10720,0
|
|
20241121,164300,701733500,10720,10720,10720,10720,0
|
|
20241121,164200,701733500,10720,10720,10720,10720,0
|
|
20241121,164100,701733500,10720,10720,10720,10720,0
|
|
20241121,164000,701733500,10720,10720,10720,10720,0
|
|
20241121,163900,701733500,10720,10720,10720,10720,0
|
|
20241121,163800,701733500,10720,10720,10720,10720,0
|
|
20241121,163700,701733500,10720,10720,10720,10720,0
|
|
20241121,163600,701733500,10720,10720,10720,10720,0
|
|
20241121,163500,701733500,10720,10720,10720,10720,0
|
|
20241121,163400,701733500,10720,10720,10720,10720,0
|
|
20241121,163300,701733500,10720,10720,10720,10720,0
|
|
20241121,163200,701733500,10720,10720,10720,10720,0
|
|
20241121,163100,701733500,10720,10720,10720,10720,0
|
|
20241121,163000,701733500,10720,10720,10720,10720,0
|
|
20241121,162900,701733500,10720,10720,10720,10720,0
|
|
20241121,162800,701733500,10720,10720,10720,10720,0
|
|
20241121,162700,701733500,10720,10720,10720,10720,0
|
|
20241121,162600,701733500,10720,10720,10720,10720,3799
|
|
20241121,162500,701733500,10720,10720,10720,10720,0
|
|
20241121,162400,701733500,10720,10720,10720,10720,0
|
|
20241121,162300,701733500,10720,10720,10720,10720,0
|
|
20241121,162200,701733500,10720,10720,10720,10720,0
|
|
20241121,162100,701733500,10720,10720,10720,10720,0
|
|
20241121,162000,701733500,10720,10720,10720,10720,0
|
|
20241121,161900,701733500,10720,10720,10720,10720,0
|
|
20241121,161800,701733500,10720,10720,10720,10720,0
|
|
20241121,161700,701733500,10720,10720,10720,10720,0
|
|
20241121,161600,701733500,10720,10720,10720,10720,0
|
|
20241121,161500,701733500,10720,10720,10720,10720,0
|
|
20241121,161400,701733500,10720,10720,10720,10720,0
|
|
20241121,161300,701733500,10720,10720,10720,10720,0
|
|
20241121,161200,701733500,10720,10720,10720,10720,0
|
|
20241121,161100,701733500,10720,10720,10720,10720,0
|
|
20241121,161000,701733500,10720,10720,10720,10720,0
|
|
20241121,160900,701733500,10720,10720,10720,10720,0
|
|
20241121,160800,701733500,10720,10720,10720,10720,0
|
|
20241121,160700,701733500,10720,10720,10720,10720,0
|
|
20241121,160600,701733500,10720,10720,10720,10720,0
|
|
20241121,160500,701733500,10720,10720,10720,10720,0
|
|
20241121,160400,701733500,10720,10720,10720,10720,0
|
|
20241121,160300,701733500,10720,10720,10720,10720,0
|
|
20241121,160200,701733500,10720,10720,10720,10720,0
|
|
20241121,160100,701733500,10720,10720,10720,10720,0
|
|
20241121,160000,701733500,10720,10720,10720,10720,0
|
|
20241121,155900,701733500,10720,10720,10720,10720,0
|
|
20241121,155800,701733500,10720,10720,10720,10720,0
|
|
20241121,155700,701733500,10720,10720,10720,10720,0
|
|
20241121,155600,701733500,10720,10720,10720,10720,3799
|
|
20241121,155500,701733500,10720,10720,10720,10720,0
|
|
20241121,155400,701733500,10720,10720,10720,10720,0
|
|
20241121,155300,701733500,10720,10720,10720,10720,0
|
|
20241121,155200,701733500,10720,10720,10720,10720,0
|
|
20241121,155100,701733500,10720,10720,10720,10720,0
|
|
20241121,155000,701733500,10720,10720,10720,10720,0
|
|
20241121,154900,701733500,10720,10720,10720,10720,0
|
|
20241121,154800,701733500,10720,10720,10720,10720,0
|
|
20241121,154700,701733500,10720,10720,10720,10720,0
|
|
20241121,154600,701733500,10720,10720,10720,10720,0
|
|
20241121,154500,701733500,10720,10720,10720,10720,0
|
|
20241121,154400,701733500,10720,10720,10720,10720,0
|
|
20241121,154300,701733500,10720,10720,10720,10720,0
|
|
20241121,154200,701733500,10720,10720,10720,10720,0
|
|
20241121,154100,701733500,10720,10720,10720,10720,0
|
|
20241121,154000,701733500,10720,10720,10720,10720,0
|
|
20241121,153900,701733500,10720,10720,10720,10720,0
|
|
20241121,153800,701733500,10720,10720,10720,10720,0
|
|
20241121,153700,701733500,10720,10720,10720,10720,0
|
|
20241121,153600,701733500,10720,10720,10720,10720,0
|
|
20241121,153500,701733500,10720,10720,10720,10720,0
|
|
20241121,153400,701733500,10720,10720,10720,10720,0
|
|
20241121,153300,701733500,10720,10720,10720,10720,0
|
|
20241121,153200,701733500,10720,10720,10720,10720,0
|
|
20241121,153100,701733500,10720,10720,10720,10720,0
|
|
20241121,153000,701733500,10720,10720,10720,10720,3799
|
|
20241121,152900,661008220,10600,10600,10600,10600,0
|
|
20241121,152800,661008220,10600,10600,10600,10600,0
|
|
20241121,152700,661008220,10600,10600,10600,10600,0
|
|
20241121,152600,661008220,10600,10600,10600,10600,0
|
|
20241121,152500,661008220,10600,10600,10600,10600,0
|
|
20241121,152400,661008220,10600,10600,10600,10600,0
|
|
20241121,152300,661008220,10600,10600,10600,10600,0
|
|
20241121,152200,661008220,10600,10600,10600,10600,0
|
|
20241121,152100,661008220,10600,10600,10600,10600,0
|
|
20241121,152000,661008220,10600,10600,10600,10600,0
|
|
20241121,151900,661008220,10600,10630,10650,10600,249
|
|
20241121,151800,658361560,10630,10630,10630,10630,110
|
|
20241121,151700,657192260,10630,10630,10630,10630,40
|
|
20241121,151600,656767060,10630,10630,10630,10630,30
|
|
20241121,151500,656448160,10630,10630,10630,10630,24
|
|
20241121,151400,656193040,10630,10590,10630,10590,197
|
|
20241121,151300,654106730,10630,10640,10640,10630,23
|
|
20241121,151200,653862210,10600,10610,10610,10600,1000
|
|
20241121,151100,643261190,10640,10640,10640,10640,0
|
|
20241121,151000,643261190,10640,10650,10650,10610,45
|
|
20241121,150900,642783190,10650,10650,10650,10650,0
|
|
20241121,150800,642783190,10650,10650,10650,10650,12
|
|
20241121,150700,642655390,10670,10670,10670,10670,0
|
|
20241121,150600,642655390,10670,10670,10670,10670,0
|
|
20241121,150500,642655390,10670,10650,10670,10600,2535
|
|
20241121,150400,615719440,10690,10690,10690,10690,0
|
|
20241121,150300,615719440,10690,10690,10690,10690,0
|
|
20241121,150200,615719440,10690,10690,10690,10690,0
|
|
20241121,150100,615719440,10690,10690,10690,10690,2
|
|
20241121,150000,615698060,10660,10660,10660,10660,123
|
|
20241121,145900,614386880,10700,10700,10700,10700,0
|
|
20241121,145800,614386880,10700,10700,10700,10700,0
|
|
20241121,145700,614386880,10700,10700,10700,10700,1
|
|
20241121,145600,614376180,10670,10670,10670,10670,159
|
|
20241121,145500,612679650,10690,10690,10690,10690,0
|
|
20241121,145400,612679650,10690,10690,10690,10690,1
|
|
20241121,145300,612668960,10700,10680,10700,10680,65
|
|
20241121,145200,611974340,10680,10680,10680,10680,33
|
|
20241121,145100,611621900,10680,10680,10680,10680,190
|
|
20241121,145000,609592700,10680,10690,10690,10680,334
|
|
20241121,144900,606025570,10680,10700,10700,10680,168
|
|
20241121,144800,604228330,10700,10700,10700,10700,31
|
|
20241121,144700,603896630,10700,10700,10700,10700,45
|
|
20241121,144600,603415130,10700,10690,10700,10690,4
|
|
20241121,144500,603372350,10690,10690,10690,10690,134
|
|
20241121,144400,601939890,10700,10700,10700,10700,0
|
|
20241121,144300,601939890,10700,10700,10700,10700,0
|
|
20241121,144200,601939890,10700,10700,10700,10690,50
|
|
20241121,144100,601405020,10700,10680,10700,10680,16
|
|
20241121,144000,601234080,10720,10720,10720,10720,0
|
|
20241121,143900,601234080,10720,10700,10720,10700,210
|
|
20241121,143800,598982900,10720,10720,10720,10720,0
|
|
20241121,143700,598982900,10720,10720,10720,10720,0
|
|
20241121,143600,598982900,10720,10680,10720,10680,841
|
|
20241121,143500,589993540,10690,10690,10690,10690,0
|
|
20241121,143400,589993540,10690,10690,10690,10690,0
|
|
20241121,143300,589993540,10690,10660,10690,10660,18
|
|
20241121,143200,589801530,10690,10680,10690,10680,5
|
|
20241121,143100,589748100,10690,10670,10690,10670,429
|
|
20241121,143000,585170620,10690,10690,10710,10670,15
|
|
20241121,142900,585010470,10680,10700,10710,10680,51
|
|
20241121,142800,584465740,10710,10700,10710,10700,3
|
|
20241121,142700,584433620,10710,10710,10710,10710,0
|
|
20241121,142600,584433620,10710,10700,10710,10700,2
|
|
20241121,142500,584412210,10700,10700,10700,10700,1
|
|
20241121,142400,584401510,10720,10720,10720,10720,0
|
|
20241121,142300,584401510,10720,10720,10720,10720,0
|
|
20241121,142200,584401510,10720,10720,10720,10720,0
|
|
20241121,142100,584401510,10720,10720,10720,10720,0
|
|
20241121,142000,584401510,10720,10690,10720,10690,59
|
|
20241121,141900,583770770,10690,10690,10690,10690,0
|
|
20241121,141800,583770770,10690,10690,10690,10690,1
|
|
20241121,141700,583760080,10690,10690,10690,10690,0
|
|
20241121,141600,583760080,10690,10690,10720,10690,1321
|
|
20241121,141500,569638380,10690,10690,10690,10690,2
|
|
20241121,141400,569617000,10680,10680,10680,10680,154
|
|
20241121,141300,567972280,10690,10690,10690,10690,0
|
|
20241121,141200,567972280,10690,10690,10690,10690,10
|
|
20241121,141100,567865380,10700,10720,10720,10700,79
|
|
20241121,141000,567019420,10730,10720,10730,10700,57
|
|
20241121,140900,566409360,10730,10700,10730,10700,15
|
|
20241121,140800,566248780,10720,10700,10720,10700,13
|
|
20241121,140700,566109520,10720,10700,10720,10700,6
|
|
20241121,140600,566045300,10740,10690,10740,10690,9
|
|
20241121,140500,565948790,10740,10680,10740,10680,2
|
|
20241121,140400,565927370,10740,10690,10740,10690,1811
|
|
20241121,140300,546527190,10660,10660,10660,10660,397
|
|
20241121,140200,542295170,10660,10660,10660,10660,0
|
|
20241121,140100,542295170,10660,10650,10660,10650,143
|
|
20241121,140000,540772140,10660,10660,10660,10660,48
|
|
20241121,135900,540260460,10660,10660,10660,10660,20
|
|
20241121,135800,540047260,10660,10660,10660,10660,403
|
|
20241121,135700,535751280,10670,10670,10670,10670,555
|
|
20241121,135600,529829430,10710,10710,10710,10710,0
|
|
20241121,135500,529829430,10710,10680,10710,10680,418
|
|
20241121,135400,525365040,10710,10710,10710,10710,35
|
|
20241121,135300,524990190,10680,10710,10710,10680,202
|
|
20241121,135200,522832770,10710,10710,10710,10710,10
|
|
20241121,135100,522725670,10710,10710,10710,10710,3
|
|
20241121,135000,522693540,10710,10710,10710,10710,0
|
|
20241121,134900,522693540,10710,10710,10710,10710,0
|
|
20241121,134800,522693540,10710,10710,10710,10710,0
|
|
20241121,134700,522693540,10710,10710,10710,10710,100
|
|
20241121,134600,521622540,10720,10720,10720,10720,0
|
|
20241121,134500,521622540,10720,10690,10720,10690,13
|
|
20241121,134400,521483480,10720,10720,10720,10720,0
|
|
20241121,134300,521483480,10720,10720,10720,10720,0
|
|
20241121,134200,521483480,10720,10720,10720,10700,37
|
|
20241121,134100,521087440,10700,10720,10720,10700,173
|
|
20241121,134000,519233140,10720,10720,10720,10720,0
|
|
20241121,133900,519233140,10720,10700,10720,10680,553
|
|
20241121,133800,513324170,10720,10720,10720,10720,0
|
|
20241121,133700,513324170,10720,10720,10720,10720,0
|
|
20241121,133600,513324170,10720,10720,10720,10720,0
|
|
20241121,133500,513324170,10720,10720,10720,10720,0
|
|
20241121,133400,513324170,10720,10720,10720,10720,0
|
|
20241121,133300,513324170,10720,10720,10720,10720,0
|
|
20241121,133200,513324170,10720,10700,10720,10700,17
|
|
20241121,133100,513142190,10730,10730,10730,10730,0
|
|
20241121,133000,513142190,10730,10710,10730,10710,82
|
|
20241121,132900,512263940,10730,10730,10730,10730,0
|
|
20241121,132800,512263940,10730,10730,10730,10730,100
|
|
20241121,132700,511190940,10730,10720,10730,10720,1037
|
|
20241121,132600,500074280,10720,10700,10730,10680,827
|
|
20241121,132500,491236410,10730,10730,10730,10730,0
|
|
20241121,132400,491236410,10730,10730,10730,10730,0
|
|
20241121,132300,491236410,10730,10720,10730,10720,10
|
|
20241121,132200,491129160,10730,10730,10730,10730,0
|
|
20241121,132100,491129160,10730,10700,10730,10700,4
|
|
20241121,132000,491086280,10720,10720,10720,10720,369
|
|
20241121,131900,487130600,10720,10710,10720,10710,104
|
|
20241121,131800,486016730,10720,10720,10720,10720,100
|
|
20241121,131700,484944730,10720,10720,10720,10720,1
|
|
20241121,131600,484934010,10730,10700,10740,10700,10
|
|
20241121,131500,484826800,10700,10700,10720,10700,151
|
|
20241121,131400,483208120,10720,10720,10720,10720,0
|
|
20241121,131300,483208120,10720,10700,10720,10700,4
|
|
20241121,131200,483165280,10700,10700,10700,10700,1
|
|
20241121,131100,483154580,10720,10700,10720,10700,33
|
|
20241121,131000,482801130,10710,10680,10710,10680,151
|
|
20241121,130900,481183960,10710,10710,10710,10710,0
|
|
20241121,130800,481183960,10710,10660,10720,10640,331
|
|
20241121,130700,477661060,10650,10620,10690,10620,3627
|
|
20241121,130600,438998640,10660,10620,10660,10620,2
|
|
20241121,130500,438977360,10660,10620,10660,10620,200
|
|
20241121,130400,436846810,10650,10620,10650,10600,205
|
|
20241121,130300,434673620,10650,10630,10650,10600,1943
|
|
20241121,130200,414074430,10650,10630,10650,10630,2
|
|
20241121,130100,414053150,10630,10630,10650,10630,226
|
|
20241121,130000,411646390,10650,10610,10650,10610,83
|
|
20241121,125900,410763310,10650,10630,10650,10630,2
|
|
20241121,125800,410742030,10650,10630,10650,10610,255
|
|
20241121,125700,408033730,10650,10630,10650,10630,2
|
|
20241121,125600,408012450,10650,10650,10650,10650,0
|
|
20241121,125500,408012450,10650,10650,10650,10650,2
|
|
20241121,125400,407991150,10650,10650,10650,10650,20
|
|
20241121,125300,407778150,10650,10650,10650,10650,0
|
|
20241121,125200,407778150,10650,10650,10650,10650,0
|
|
20241121,125100,407778150,10650,10650,10650,10650,2
|
|
20241121,125000,407756850,10630,10630,10630,10630,1
|
|
20241121,124900,407746220,10660,10660,10660,10660,0
|
|
20241121,124800,407746220,10660,10650,10660,10650,3
|
|
20241121,124700,407714260,10630,10630,10630,10630,246
|
|
20241121,124600,405099280,10660,10650,10660,10650,2
|
|
20241121,124500,405077970,10660,10650,10660,10650,2
|
|
20241121,124400,405056660,10660,10660,10660,10660,0
|
|
20241121,124300,405056660,10660,10650,10660,10650,4
|
|
20241121,124200,405014030,10660,10650,10660,10650,47
|
|
20241121,124100,404513020,10660,10650,10660,10650,2
|
|
20241121,124000,404491710,10660,10650,10660,10650,2
|
|
20241121,123900,404470400,10660,10650,10660,10650,2
|
|
20241121,123800,404449090,10660,10650,10660,10650,6
|
|
20241121,123700,404385160,10660,10630,10660,10630,571
|
|
20241121,123600,398315380,10660,10640,10660,10620,569
|
|
20241121,123500,392272000,10630,10630,10630,10630,0
|
|
20241121,123400,392272000,10630,10630,10630,10630,136
|
|
20241121,123300,390826320,10660,10660,10660,10660,0
|
|
20241121,123200,390826320,10660,10660,10660,10660,0
|
|
20241121,123100,390826320,10660,10660,10660,10660,0
|
|
20241121,123000,390826320,10660,10660,10660,10660,0
|
|
20241121,122900,390826320,10660,10660,10660,10660,0
|
|
20241121,122800,390826320,10660,10660,10660,10660,0
|
|
20241121,122700,390826320,10660,10660,10660,10660,0
|
|
20241121,122600,390826320,10660,10660,10660,10660,0
|
|
20241121,122500,390826320,10660,10660,10660,10660,0
|
|
20241121,122400,390826320,10660,10620,10660,10620,580
|
|
20241121,122300,384666600,10620,10620,10620,10620,222
|
|
20241121,122200,382308960,10640,10640,10640,10640,0
|
|
20241121,122100,382308960,10640,10620,10640,10620,633
|
|
20241121,122000,375582440,10620,10640,10640,10620,8
|
|
20241121,121900,375497420,10640,10640,10640,10640,2
|
|
20241121,121800,375476140,10640,10640,10640,10640,2
|
|
20241121,121700,375454860,10640,10640,10640,10640,11
|
|
20241121,121600,375337820,10640,10640,10640,10640,14
|
|
20241121,121500,375188860,10640,10640,10640,10640,3
|
|
20241121,121400,375156940,10640,10610,10640,10610,718
|
|
20241121,121300,367538340,10620,10620,10620,10620,2
|
|
20241121,121200,367517100,10620,10620,10620,10620,337
|
|
20241121,121100,363938160,10620,10620,10620,10610,1426
|
|
20241121,121000,348796550,10620,10650,10650,10620,944
|
|
20241121,120900,338757670,10660,10660,10660,10650,1765
|
|
20241121,120800,319950860,10660,10660,10660,10660,10
|
|
20241121,120700,319844260,10690,10690,10690,10690,0
|
|
20241121,120600,319844260,10690,10690,10690,10690,1
|
|
20241121,120500,319833570,10660,10690,10690,10660,51
|
|
20241121,120400,319289880,10670,10670,10670,10670,3
|
|
20241121,120300,319257870,10690,10680,10690,10680,57
|
|
20241121,120200,318649100,10690,10680,10690,10680,329
|
|
20241121,120100,315135370,10720,10720,10720,10720,0
|
|
20241121,120000,315135370,10720,10720,10720,10720,10
|
|
20241121,115900,315028170,10720,10720,10720,10720,10
|
|
20241121,115800,314920970,10720,10720,10720,10720,0
|
|
20241121,115700,314920970,10720,10700,10720,10680,202
|
|
20241121,115600,312761830,10750,10750,10750,10750,0
|
|
20241121,115500,312761830,10750,10750,10750,10750,0
|
|
20241121,115400,312761830,10750,10690,10750,10680,67
|
|
20241121,115300,312045480,10750,10670,10750,10660,1861
|
|
20241121,115200,292084000,10720,10690,10720,10690,2
|
|
20241121,115100,292062590,10680,10700,10700,10680,583
|
|
20241121,115000,285832490,10730,10730,10730,10730,0
|
|
20241121,114900,285832490,10730,10730,10730,10730,0
|
|
20241121,114800,285832490,10730,10710,10730,10710,7
|
|
20241121,114700,285757500,10730,10710,10730,10690,221
|
|
20241121,114600,283392430,10730,10730,10730,10730,0
|
|
20241121,114500,283392430,10730,10720,10730,10720,4
|
|
20241121,114400,283349530,10740,10740,10740,10740,0
|
|
20241121,114300,283349530,10740,10740,10740,10740,0
|
|
20241121,114200,283349530,10740,10720,10740,10720,2
|
|
20241121,114100,283328070,10720,10720,10740,10720,94
|
|
20241121,114000,282318570,10740,10740,10740,10740,0
|
|
20241121,113900,282318570,10740,10740,10740,10740,0
|
|
20241121,113800,282318570,10740,10740,10740,10740,0
|
|
20241121,113700,282318570,10740,10740,10740,10740,0
|
|
20241121,113600,282318570,10740,10740,10740,10740,0
|
|
20241121,113500,282318570,10740,10740,10740,10740,0
|
|
20241121,113400,282318570,10740,10700,10740,10700,6
|
|
20241121,113300,282254310,10700,10700,10750,10700,51
|
|
20241121,113200,281708540,10740,10730,10750,10710,40
|
|
20241121,113100,281279190,10750,10750,10750,10750,0
|
|
20241121,113000,281279190,10750,10750,10750,10750,0
|
|
20241121,112900,281279190,10750,10750,10750,10750,0
|
|
20241121,112800,281279190,10750,10750,10750,10750,0
|
|
20241121,112700,281279190,10750,10700,10750,10700,5
|
|
20241121,112600,281225570,10750,10700,10750,10700,2
|
|
20241121,112500,281204120,10750,10700,10750,10700,4
|
|
20241121,112400,281161220,10750,10700,10750,10680,45
|
|
20241121,112300,280680470,10750,10700,10750,10700,287
|
|
20241121,112200,277607170,10700,10700,10700,10700,10
|
|
20241121,112100,277500170,10700,10700,10700,10700,21
|
|
20241121,112000,277275470,10700,10730,10750,10690,353
|
|
20241121,111900,273501220,10710,10710,10710,10710,0
|
|
20241121,111800,273501220,10710,10710,10710,10710,1
|
|
20241121,111700,273490510,10750,10710,10750,10710,5
|
|
20241121,111600,273436860,10690,10710,10750,10690,488
|
|
20241121,111500,268201700,10740,10730,10740,10710,132
|
|
20241121,111400,266786050,10730,10730,10730,10730,500
|
|
20241121,111300,261421050,10730,10730,10730,10730,2
|
|
20241121,111200,261399590,10710,10710,10710,10710,1
|
|
20241121,111100,261388880,10740,10730,10740,10730,5
|
|
20241121,111000,261335200,10720,10750,10750,10720,144
|
|
20241121,110900,259791320,10740,10740,10750,10740,96
|
|
20241121,110800,258760250,10750,10740,10750,10740,125
|
|
20241121,110700,257417700,10730,10730,10730,10730,100
|
|
20241121,110600,256344700,10750,10750,10750,10750,0
|
|
20241121,110500,256344700,10750,10750,10750,10750,0
|
|
20241121,110400,256344700,10750,10730,10750,10730,12
|
|
20241121,110300,256215900,10740,10740,10740,10740,10
|
|
20241121,110200,256108500,10740,10740,10740,10740,81
|
|
20241121,110100,255238560,10760,10760,10760,10760,0
|
|
20241121,110000,255238560,10760,10760,10760,10760,0
|
|
20241121,105900,255238560,10760,10760,10760,10760,0
|
|
20241121,105800,255238560,10760,10760,10760,10760,73
|
|
20241121,105700,254453080,10780,10760,10780,10760,54
|
|
20241121,105600,253871980,10760,10760,10760,10760,8
|
|
20241121,105500,253785900,10740,10740,10780,10720,26
|
|
20241121,105400,253507000,10740,10740,10740,10740,3
|
|
20241121,105300,253474780,10740,10750,10780,10740,157
|
|
20241121,105200,251787050,10760,10760,10760,10760,3
|
|
20241121,105100,251754770,10760,10760,10770,10760,6
|
|
20241121,105000,251690200,10740,10740,10740,10740,1
|
|
20241121,104900,251679460,10780,10740,10780,10740,28
|
|
20241121,104800,251378700,10740,10740,10740,10740,127
|
|
20241121,104700,250014720,10780,10740,10780,10740,74
|
|
20241121,104600,249219900,10740,10740,10740,10740,0
|
|
20241121,104500,249219900,10740,10740,10740,10740,0
|
|
20241121,104400,249219900,10740,10740,10740,10740,0
|
|
20241121,104300,249219900,10740,10740,10760,10740,57
|
|
20241121,104200,248607500,10740,10740,10780,10740,686
|
|
20241121,104100,241226130,10740,10700,10740,10690,1218
|
|
20241121,104000,228185590,10730,10730,10730,10730,0
|
|
20241121,103900,228185590,10730,10730,10730,10730,0
|
|
20241121,103800,228185590,10730,10670,10730,10670,122
|
|
20241121,103700,226877870,10720,10670,10720,10670,4
|
|
20241121,103600,226835140,10710,10670,10710,10670,903
|
|
20241121,103500,217169670,10650,10650,10650,10650,100
|
|
20241121,103400,216104670,10700,10700,10700,10700,0
|
|
20241121,103300,216104670,10700,10670,10700,10670,3
|
|
20241121,103200,216072630,10720,10670,10720,10660,33
|
|
20241121,103100,215720710,10730,10670,10730,10670,6
|
|
20241121,103000,215656610,10720,10680,10720,10680,928
|
|
20241121,102900,205734270,10700,10700,10700,10700,0
|
|
20241121,102800,205734270,10700,10700,10700,10700,0
|
|
20241121,102700,205734270,10700,10700,10700,10700,0
|
|
20241121,102600,205734270,10700,10700,10700,10700,0
|
|
20241121,102500,205734270,10700,10700,10700,10700,0
|
|
20241121,102400,205734270,10700,10700,10700,10700,0
|
|
20241121,102300,205734270,10700,10700,10700,10700,0
|
|
20241121,102200,205734270,10700,10700,10700,10700,0
|
|
20241121,102100,205734270,10700,10680,10700,10680,4
|
|
20241121,102000,205691530,10700,10700,10700,10700,2
|
|
20241121,101900,205670130,10680,10680,10700,10680,6
|
|
20241121,101800,205605970,10660,10660,10730,10660,9
|
|
20241121,101700,205509940,10660,10660,10660,10650,133
|
|
20241121,101600,204092170,10730,10680,10740,10630,237
|
|
20241121,101500,201566190,10660,10700,10700,10660,255
|
|
20241121,101400,198843320,10740,10710,10740,10700,165
|
|
20241121,101300,197076140,10740,10740,10740,10740,0
|
|
20241121,101200,197076140,10740,10740,10740,10740,0
|
|
20241121,101100,197076140,10740,10740,10740,10740,0
|
|
20241121,101000,197076140,10740,10740,10740,10740,0
|
|
20241121,100900,197076140,10740,10720,10740,10720,12
|
|
20241121,100800,196947470,10760,10760,10760,10760,0
|
|
20241121,100700,196947470,10760,10730,10760,10730,5
|
|
20241121,100600,196893700,10760,10760,10760,10760,0
|
|
20241121,100500,196893700,10760,10710,10760,10710,16
|
|
20241121,100400,196722270,10760,10710,10760,10710,2
|
|
20241121,100300,196700800,10740,10710,10740,10710,2
|
|
20241121,100200,196679350,10760,10760,10760,10760,0
|
|
20241121,100100,196679350,10760,10700,10760,10700,4
|
|
20241121,100000,196636420,10700,10720,10720,10700,658
|
|
20241121,095900,189592530,10760,10740,10760,10740,4
|
|
20241121,095800,189549510,10760,10730,10760,10730,202
|
|
20241121,095700,187382010,10760,10730,10760,10730,1115
|
|
20241121,095600,175397970,10760,10760,10760,10760,0
|
|
20241121,095500,175397970,10760,10760,10760,10760,1
|
|
20241121,095400,175387210,10770,10760,10770,10730,382
|
|
20241121,095300,171284340,10780,10780,10780,10780,0
|
|
20241121,095200,171284340,10780,10770,10780,10770,20
|
|
20241121,095100,171068930,10770,10760,10790,10760,101
|
|
20241121,095000,169979700,10780,10760,10780,10760,12
|
|
20241121,094900,169850560,10770,10750,10790,10740,534
|
|
20241121,094800,164103700,10770,10750,10770,10750,12
|
|
20241121,094700,163974660,10790,10770,10790,10770,10
|
|
20241121,094600,163866780,10790,10770,10790,10770,202
|
|
20241121,094500,161689260,10780,10770,10780,10770,7
|
|
20241121,094400,161613820,10770,10790,10790,10770,22
|
|
20241121,094300,161376620,10790,10760,10790,10760,745
|
|
20241121,094200,153338780,10750,10780,10790,10750,23
|
|
20241121,094100,153091220,10780,10780,10780,10780,14
|
|
20241121,094000,152940300,10790,10790,10790,10790,0
|
|
20241121,093900,152940300,10790,10760,10790,10760,26
|
|
20241121,093800,152660290,10770,10770,10780,10770,116
|
|
20241121,093700,151409950,10790,10740,10790,10740,514
|
|
20241121,093600,145879480,10750,10750,10750,10750,0
|
|
20241121,093500,145879480,10750,10740,10750,10740,32
|
|
20241121,093400,145535780,10740,10740,10750,10740,34
|
|
20241121,093300,145170600,10740,10740,10740,10740,1
|
|
20241121,093200,145159860,10740,10740,10740,10740,10
|
|
20241121,093100,145052460,10750,10740,10760,10740,8
|
|
20241121,093000,144966450,10740,10740,10760,10740,20
|
|
20241121,092900,144751530,10740,10770,10800,10740,329
|
|
20241121,092800,141217300,10800,10770,10800,10750,131
|
|
20241121,092700,139808360,10770,10760,10780,10760,110
|
|
20241121,092600,138624570,10800,10770,10810,10750,461
|
|
20241121,092500,133655180,10770,10700,10810,10700,4031
|
|
20241121,092400,90122330,10710,10700,10740,10680,153
|
|
20241121,092300,88483900,10690,10730,10730,10690,256
|
|
20241121,092200,85744140,10720,10730,10730,10700,193
|
|
20241121,092100,83677890,10760,10760,10770,10720,162
|
|
20241121,092000,81938900,10740,10800,10820,10740,1206
|
|
20241121,091900,68965450,10780,10780,10820,10780,18
|
|
20241121,091800,68771320,10770,10790,10820,10770,68
|
|
20241121,091700,68036560,10820,10840,10840,10770,891
|
|
20241121,091600,58419660,10840,10820,10840,10800,217
|
|
20241121,091500,56071520,10820,10810,10830,10800,43
|
|
20241121,091400,55606170,10840,10840,10840,10840,0
|
|
20241121,091300,55606170,10840,10840,10840,10840,2
|
|
20241121,091200,55584490,10840,10840,10840,10840,17
|
|
20241121,091100,55400210,10800,10760,10800,10760,544
|
|
20241121,091000,49538490,10760,10760,10760,10760,46
|
|
20241121,090900,49043530,10760,10710,10760,10710,11
|
|
20241121,090800,48925670,10710,10710,10710,10710,0
|
|
20241121,090700,48925670,10710,10760,10760,10710,21
|
|
20241121,090600,48699810,10760,10770,10770,10760,450
|
|
20241121,090500,43855520,10800,10830,10850,10770,1294
|
|
20241121,090400,29879020,10820,10770,10820,10770,52
|
|
20241121,090300,29318450,10780,10760,10780,10760,177
|
|
20241121,090200,27411140,10740,10760,10760,10700,1025
|
|
20241121,090100,16421840,10760,10740,10760,10740,619
|
|
20241121,090000,9773400,10740,10740,10740,10740,910
|