600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,185700,427842100,10300,10300,10300,10300,1822
|
|
20241128,185600,427842100,10300,10300,10300,10300,0
|
|
20241128,185500,427842100,10300,10300,10300,10300,0
|
|
20241128,185400,427842100,10300,10300,10300,10300,0
|
|
20241128,185300,427842100,10300,10300,10300,10300,0
|
|
20241128,185200,427842100,10300,10300,10300,10300,0
|
|
20241128,185100,427842100,10300,10300,10300,10300,0
|
|
20241128,185000,427842100,10300,10300,10300,10300,0
|
|
20241128,184900,427842100,10300,10300,10300,10300,0
|
|
20241128,184800,427842100,10300,10300,10300,10300,0
|
|
20241128,184700,427842100,10300,10300,10300,10300,0
|
|
20241128,184600,427842100,10300,10300,10300,10300,0
|
|
20241128,184500,427842100,10300,10300,10300,10300,0
|
|
20241128,184400,427842100,10300,10300,10300,10300,0
|
|
20241128,184300,427842100,10300,10300,10300,10300,0
|
|
20241128,184200,427842100,10300,10300,10300,10300,0
|
|
20241128,184100,427842100,10300,10300,10300,10300,0
|
|
20241128,184000,427842100,10300,10300,10300,10300,0
|
|
20241128,183900,427842100,10300,10300,10300,10300,0
|
|
20241128,183800,427842100,10300,10300,10300,10300,0
|
|
20241128,183700,427842100,10300,10300,10300,10300,0
|
|
20241128,183600,427842100,10300,10300,10300,10300,0
|
|
20241128,183500,427842100,10300,10300,10300,10300,0
|
|
20241128,183400,427842100,10300,10300,10300,10300,0
|
|
20241128,183300,427842100,10300,10300,10300,10300,0
|
|
20241128,183200,427842100,10300,10300,10300,10300,0
|
|
20241128,183100,427842100,10300,10300,10300,10300,0
|
|
20241128,183000,427842100,10300,10300,10300,10300,0
|
|
20241128,182900,427842100,10300,10300,10300,10300,0
|
|
20241128,182800,427842100,10300,10300,10300,10300,0
|
|
20241128,182700,427842100,10300,10300,10300,10300,1822
|
|
20241128,182600,427842100,10300,10300,10300,10300,0
|
|
20241128,182500,427842100,10300,10300,10300,10300,0
|
|
20241128,182400,427842100,10300,10300,10300,10300,0
|
|
20241128,182300,427842100,10300,10300,10300,10300,0
|
|
20241128,182200,427842100,10300,10300,10300,10300,0
|
|
20241128,182100,427842100,10300,10300,10300,10300,0
|
|
20241128,182000,427842100,10300,10300,10300,10300,0
|
|
20241128,181900,427842100,10300,10300,10300,10300,0
|
|
20241128,181800,427842100,10300,10300,10300,10300,0
|
|
20241128,181700,427842100,10300,10300,10300,10300,0
|
|
20241128,181600,427842100,10300,10300,10300,10300,0
|
|
20241128,181500,427842100,10300,10300,10300,10300,0
|
|
20241128,181400,427842100,10300,10300,10300,10300,0
|
|
20241128,181300,427842100,10300,10300,10300,10300,0
|
|
20241128,181200,427842100,10300,10300,10300,10300,0
|
|
20241128,181100,427842100,10300,10300,10300,10300,0
|
|
20241128,181000,427842100,10300,10300,10300,10300,0
|
|
20241128,180900,427842100,10300,10300,10300,10300,0
|
|
20241128,180800,427842100,10300,10300,10300,10300,0
|
|
20241128,180700,427842100,10300,10300,10300,10300,0
|
|
20241128,180600,427842100,10300,10300,10300,10300,0
|
|
20241128,180500,427842100,10300,10300,10300,10300,0
|
|
20241128,180400,427842100,10300,10300,10300,10300,0
|
|
20241128,180300,427842100,10300,10300,10300,10300,0
|
|
20241128,180200,427842100,10300,10300,10300,10300,0
|
|
20241128,180100,427842100,10300,10300,10300,10300,0
|
|
20241128,180000,427842100,10300,10300,10300,10300,0
|
|
20241128,175900,427842100,10300,10300,10300,10300,0
|
|
20241128,175800,427842100,10300,10300,10300,10300,0
|
|
20241128,175700,427842100,10300,10300,10300,10300,1822
|
|
20241128,175600,427842100,10300,10300,10300,10300,0
|
|
20241128,175500,427842100,10300,10300,10300,10300,0
|
|
20241128,175400,427842100,10300,10300,10300,10300,0
|
|
20241128,175300,427842100,10300,10300,10300,10300,0
|
|
20241128,175200,427842100,10300,10300,10300,10300,0
|
|
20241128,175100,427842100,10300,10300,10300,10300,0
|
|
20241128,175000,427842100,10300,10300,10300,10300,0
|
|
20241128,174900,427842100,10300,10300,10300,10300,0
|
|
20241128,174800,427842100,10300,10300,10300,10300,0
|
|
20241128,174700,427842100,10300,10300,10300,10300,0
|
|
20241128,174600,427842100,10300,10300,10300,10300,0
|
|
20241128,174500,427842100,10300,10300,10300,10300,0
|
|
20241128,174400,427842100,10300,10300,10300,10300,0
|
|
20241128,174300,427842100,10300,10300,10300,10300,0
|
|
20241128,174200,427842100,10300,10300,10300,10300,0
|
|
20241128,174100,427842100,10300,10300,10300,10300,0
|
|
20241128,174000,427842100,10300,10300,10300,10300,0
|
|
20241128,173900,427842100,10300,10300,10300,10300,0
|
|
20241128,173800,427842100,10300,10300,10300,10300,0
|
|
20241128,173700,427842100,10300,10300,10300,10300,0
|
|
20241128,173600,427842100,10300,10300,10300,10300,0
|
|
20241128,173500,427842100,10300,10300,10300,10300,0
|
|
20241128,173400,427842100,10300,10300,10300,10300,0
|
|
20241128,173300,427842100,10300,10300,10300,10300,0
|
|
20241128,173200,427842100,10300,10300,10300,10300,0
|
|
20241128,173100,427842100,10300,10300,10300,10300,0
|
|
20241128,173000,427842100,10300,10300,10300,10300,0
|
|
20241128,172900,427842100,10300,10300,10300,10300,0
|
|
20241128,172800,427842100,10300,10300,10300,10300,0
|
|
20241128,172700,427842100,10300,10300,10300,10300,1822
|
|
20241128,172600,427842100,10300,10300,10300,10300,0
|
|
20241128,172500,427842100,10300,10300,10300,10300,0
|
|
20241128,172400,427842100,10300,10300,10300,10300,0
|
|
20241128,172300,427842100,10300,10300,10300,10300,0
|
|
20241128,172200,427842100,10300,10300,10300,10300,0
|
|
20241128,172100,427842100,10300,10300,10300,10300,0
|
|
20241128,172000,427842100,10300,10300,10300,10300,0
|
|
20241128,171900,427842100,10300,10300,10300,10300,0
|
|
20241128,171800,427842100,10300,10300,10300,10300,0
|
|
20241128,171700,427842100,10300,10300,10300,10300,0
|
|
20241128,171600,427842100,10300,10300,10300,10300,0
|
|
20241128,171500,427842100,10300,10300,10300,10300,0
|
|
20241128,171400,427842100,10300,10300,10300,10300,0
|
|
20241128,171300,427842100,10300,10300,10300,10300,0
|
|
20241128,171200,427842100,10300,10300,10300,10300,0
|
|
20241128,171100,427842100,10300,10300,10300,10300,0
|
|
20241128,171000,427842100,10300,10300,10300,10300,0
|
|
20241128,170900,427842100,10300,10300,10300,10300,0
|
|
20241128,170800,427842100,10300,10300,10300,10300,0
|
|
20241128,170700,427842100,10300,10300,10300,10300,0
|
|
20241128,170600,427842100,10300,10300,10300,10300,0
|
|
20241128,170500,427842100,10300,10300,10300,10300,0
|
|
20241128,170400,427842100,10300,10300,10300,10300,0
|
|
20241128,170300,427842100,10300,10300,10300,10300,0
|
|
20241128,170200,427842100,10300,10300,10300,10300,0
|
|
20241128,170100,427842100,10300,10300,10300,10300,0
|
|
20241128,170000,427842100,10300,10300,10300,10300,0
|
|
20241128,165900,427842100,10300,10300,10300,10300,0
|
|
20241128,165800,427842100,10300,10300,10300,10300,0
|
|
20241128,165700,427842100,10300,10300,10300,10300,1822
|
|
20241128,165600,427842100,10300,10300,10300,10300,0
|
|
20241128,165500,427842100,10300,10300,10300,10300,0
|
|
20241128,165400,427842100,10300,10300,10300,10300,0
|
|
20241128,165300,427842100,10300,10300,10300,10300,0
|
|
20241128,165200,427842100,10300,10300,10300,10300,0
|
|
20241128,165100,427842100,10300,10300,10300,10300,0
|
|
20241128,165000,427842100,10300,10300,10300,10300,0
|
|
20241128,164900,427842100,10300,10300,10300,10300,0
|
|
20241128,164800,427842100,10300,10300,10300,10300,0
|
|
20241128,164700,427842100,10300,10300,10300,10300,0
|
|
20241128,164600,427842100,10300,10300,10300,10300,0
|
|
20241128,164500,427842100,10300,10300,10300,10300,0
|
|
20241128,164400,427842100,10300,10300,10300,10300,0
|
|
20241128,164300,427842100,10300,10300,10300,10300,0
|
|
20241128,164200,427842100,10300,10300,10300,10300,0
|
|
20241128,164100,427842100,10300,10300,10300,10300,0
|
|
20241128,164000,427842100,10300,10300,10300,10300,0
|
|
20241128,163900,427842100,10300,10300,10300,10300,0
|
|
20241128,163800,427842100,10300,10300,10300,10300,0
|
|
20241128,163700,427842100,10300,10300,10300,10300,0
|
|
20241128,163600,427842100,10300,10300,10300,10300,0
|
|
20241128,163500,427842100,10300,10300,10300,10300,0
|
|
20241128,163400,427842100,10300,10300,10300,10300,0
|
|
20241128,163300,427842100,10300,10300,10300,10300,0
|
|
20241128,163200,427842100,10300,10300,10300,10300,0
|
|
20241128,163100,427842100,10300,10300,10300,10300,0
|
|
20241128,163000,427842100,10300,10300,10300,10300,0
|
|
20241128,162900,427842100,10300,10300,10300,10300,0
|
|
20241128,162800,427842100,10300,10300,10300,10300,0
|
|
20241128,162700,427842100,10300,10300,10300,10300,1822
|
|
20241128,162600,427842100,10300,10300,10300,10300,0
|
|
20241128,162500,427842100,10300,10300,10300,10300,0
|
|
20241128,162400,427842100,10300,10300,10300,10300,0
|
|
20241128,162300,427842100,10300,10300,10300,10300,0
|
|
20241128,162200,427842100,10300,10300,10300,10300,0
|
|
20241128,162100,427842100,10300,10300,10300,10300,0
|
|
20241128,162000,427842100,10300,10300,10300,10300,0
|
|
20241128,161900,427842100,10300,10300,10300,10300,0
|
|
20241128,161800,427842100,10300,10300,10300,10300,0
|
|
20241128,161700,427842100,10300,10300,10300,10300,0
|
|
20241128,161600,427842100,10300,10300,10300,10300,0
|
|
20241128,161500,427842100,10300,10300,10300,10300,0
|
|
20241128,161400,427842100,10300,10300,10300,10300,0
|
|
20241128,161300,427842100,10300,10300,10300,10300,0
|
|
20241128,161200,427842100,10300,10300,10300,10300,0
|
|
20241128,161100,427842100,10300,10300,10300,10300,0
|
|
20241128,161000,427842100,10300,10300,10300,10300,0
|
|
20241128,160900,427842100,10300,10300,10300,10300,0
|
|
20241128,160800,427842100,10300,10300,10300,10300,0
|
|
20241128,160700,427842100,10300,10300,10300,10300,0
|
|
20241128,160600,427842100,10300,10300,10300,10300,0
|
|
20241128,160500,427842100,10300,10300,10300,10300,0
|
|
20241128,160400,427842100,10300,10300,10300,10300,0
|
|
20241128,160300,427842100,10300,10300,10300,10300,0
|
|
20241128,160200,427842100,10300,10300,10300,10300,0
|
|
20241128,160100,427842100,10300,10300,10300,10300,0
|
|
20241128,160000,427842100,10300,10300,10300,10300,0
|
|
20241128,155900,427842100,10300,10300,10300,10300,0
|
|
20241128,155800,427842100,10300,10300,10300,10300,0
|
|
20241128,155700,427842100,10300,10300,10300,10300,1822
|
|
20241128,155600,427842100,10300,10300,10300,10300,0
|
|
20241128,155500,427842100,10300,10300,10300,10300,0
|
|
20241128,155400,427842100,10300,10300,10300,10300,0
|
|
20241128,155300,427842100,10300,10300,10300,10300,0
|
|
20241128,155200,427842100,10300,10300,10300,10300,0
|
|
20241128,155100,427842100,10300,10300,10300,10300,0
|
|
20241128,155000,427842100,10300,10300,10300,10300,0
|
|
20241128,154900,427842100,10300,10300,10300,10300,0
|
|
20241128,154800,427842100,10300,10300,10300,10300,0
|
|
20241128,154700,427842100,10300,10300,10300,10300,0
|
|
20241128,154600,427842100,10300,10300,10300,10300,0
|
|
20241128,154500,427842100,10300,10300,10300,10300,0
|
|
20241128,154400,427842100,10300,10300,10300,10300,0
|
|
20241128,154300,427842100,10300,10300,10300,10300,0
|
|
20241128,154200,427842100,10300,10300,10300,10300,0
|
|
20241128,154100,427842100,10300,10300,10300,10300,0
|
|
20241128,154000,427842100,10300,10300,10300,10300,0
|
|
20241128,153900,427842100,10300,10300,10300,10300,0
|
|
20241128,153800,427842100,10300,10300,10300,10300,0
|
|
20241128,153700,427842100,10300,10300,10300,10300,0
|
|
20241128,153600,427842100,10300,10300,10300,10300,0
|
|
20241128,153500,427842100,10300,10300,10300,10300,0
|
|
20241128,153400,427842100,10300,10300,10300,10300,0
|
|
20241128,153300,427842100,10300,10300,10300,10300,0
|
|
20241128,153200,427842100,10300,10300,10300,10300,0
|
|
20241128,153100,427842100,10300,10300,10300,10300,0
|
|
20241128,153000,427842100,10300,10300,10300,10300,1822
|
|
20241128,152900,409075500,10290,10290,10290,10290,0
|
|
20241128,152800,409075500,10290,10290,10290,10290,0
|
|
20241128,152700,409075500,10290,10290,10290,10290,0
|
|
20241128,152600,409075500,10290,10290,10290,10290,0
|
|
20241128,152500,409075500,10290,10290,10290,10290,0
|
|
20241128,152400,409075500,10290,10290,10290,10290,0
|
|
20241128,152300,409075500,10290,10290,10290,10290,0
|
|
20241128,152200,409075500,10290,10290,10290,10290,0
|
|
20241128,152100,409075500,10290,10290,10290,10290,0
|
|
20241128,152000,409075500,10290,10290,10290,10290,0
|
|
20241128,151900,409075500,10290,10270,10290,10270,160
|
|
20241128,151800,407432080,10270,10270,10270,10270,10
|
|
20241128,151700,407329380,10260,10260,10270,10260,71
|
|
20241128,151600,406600500,10260,10260,10260,10260,31
|
|
20241128,151500,406282440,10290,10290,10290,10290,0
|
|
20241128,151400,406282440,10290,10290,10290,10290,0
|
|
20241128,151300,406282440,10290,10290,10290,10290,131
|
|
20241128,151200,404934450,10290,10290,10290,10290,0
|
|
20241128,151100,404934450,10290,10290,10290,10290,0
|
|
20241128,151000,404934450,10290,10290,10290,10290,1
|
|
20241128,150900,404924160,10290,10290,10290,10290,1
|
|
20241128,150800,404913870,10280,10280,10280,10280,46
|
|
20241128,150700,404440990,10290,10290,10290,10290,0
|
|
20241128,150600,404440990,10290,10290,10290,10290,0
|
|
20241128,150500,404440990,10290,10290,10290,10290,0
|
|
20241128,150400,404440990,10290,10290,10290,10290,0
|
|
20241128,150300,404440990,10290,10290,10290,10290,0
|
|
20241128,150200,404440990,10290,10290,10290,10290,2
|
|
20241128,150100,404420410,10230,10250,10250,10230,300
|
|
20241128,150000,401350330,10300,10300,10300,10300,0
|
|
20241128,145900,401350330,10300,10250,10300,10250,27
|
|
20241128,145800,401073480,10300,10230,10300,10230,3
|
|
20241128,145700,401042720,10290,10290,10290,10290,682
|
|
20241128,145600,394024940,10300,10300,10300,10300,0
|
|
20241128,145500,394024940,10300,10300,10300,10300,0
|
|
20241128,145400,394024940,10300,10300,10300,10300,0
|
|
20241128,145300,394024940,10300,10260,10300,10260,508
|
|
20241128,145200,388797520,10270,10260,10270,10260,496
|
|
20241128,145100,383708540,10260,10260,10260,10260,0
|
|
20241128,145000,383708540,10260,10260,10260,10260,3
|
|
20241128,144900,383677760,10230,10230,10230,10230,0
|
|
20241128,144800,383677760,10230,10230,10230,10230,2000
|
|
20241128,144700,363217760,10260,10260,10260,10260,0
|
|
20241128,144600,363217760,10260,10260,10260,10260,0
|
|
20241128,144500,363217760,10260,10260,10260,10260,1
|
|
20241128,144400,363207500,10230,10230,10230,10230,0
|
|
20241128,144300,363207500,10230,10230,10230,10230,0
|
|
20241128,144200,363207500,10230,10230,10230,10230,0
|
|
20241128,144100,363207500,10230,10230,10230,10230,221
|
|
20241128,144000,360946670,10230,10230,10230,10230,7
|
|
20241128,143900,360875060,10230,10230,10230,10230,0
|
|
20241128,143800,360875060,10230,10230,10230,10230,2
|
|
20241128,143700,360854600,10220,10240,10240,10190,2039
|
|
20241128,143600,340030090,10260,10260,10260,10260,1
|
|
20241128,143500,340019830,10240,10240,10240,10240,0
|
|
20241128,143400,340019830,10240,10250,10250,10240,15
|
|
20241128,143300,339866220,10250,10250,10250,10250,157
|
|
20241128,143200,338256970,10250,10250,10250,10250,0
|
|
20241128,143100,338256970,10250,10250,10250,10250,0
|
|
20241128,143000,338256970,10250,10250,10250,10250,0
|
|
20241128,142900,338256970,10250,10250,10250,10250,0
|
|
20241128,142800,338256970,10250,10250,10250,10250,0
|
|
20241128,142700,338256970,10250,10250,10250,10250,1
|
|
20241128,142600,338246720,10250,10250,10250,10250,0
|
|
20241128,142500,338246720,10250,10250,10250,10250,0
|
|
20241128,142400,338246720,10250,10250,10250,10250,0
|
|
20241128,142300,338246720,10250,10250,10250,10250,0
|
|
20241128,142200,338246720,10250,10250,10250,10250,0
|
|
20241128,142100,338246720,10250,10270,10270,10250,251
|
|
20241128,142000,335673910,10300,10300,10300,10300,0
|
|
20241128,141900,335673910,10300,10270,10300,10270,3
|
|
20241128,141800,335643040,10280,10280,10280,10280,0
|
|
20241128,141700,335643040,10280,10280,10280,10280,0
|
|
20241128,141600,335643040,10280,10280,10280,10280,0
|
|
20241128,141500,335643040,10280,10280,10280,10280,0
|
|
20241128,141400,335643040,10280,10270,10280,10270,3
|
|
20241128,141300,335612210,10300,10300,10300,10300,0
|
|
20241128,141200,335612210,10300,10300,10300,10300,0
|
|
20241128,141100,335612210,10300,10300,10300,10300,0
|
|
20241128,141000,335612210,10300,10300,10300,10300,0
|
|
20241128,140900,335612210,10300,10300,10300,10300,0
|
|
20241128,140800,335612210,10300,10270,10300,10270,3
|
|
20241128,140700,335581340,10270,10270,10270,10270,1
|
|
20241128,140600,335571070,10300,10300,10300,10300,0
|
|
20241128,140500,335571070,10300,10300,10300,10300,0
|
|
20241128,140400,335571070,10300,10300,10300,10300,0
|
|
20241128,140300,335571070,10300,10270,10300,10270,4
|
|
20241128,140200,335529960,10250,10250,10250,10250,0
|
|
20241128,140100,335529960,10250,10250,10250,10250,5
|
|
20241128,140000,335478710,10270,10270,10270,10270,0
|
|
20241128,135900,335478710,10270,10270,10270,10270,0
|
|
20241128,135800,335478710,10270,10270,10270,10270,0
|
|
20241128,135700,335478710,10270,10270,10270,10270,0
|
|
20241128,135600,335478710,10270,10270,10270,10270,0
|
|
20241128,135500,335478710,10270,10260,10270,10260,5
|
|
20241128,135400,335427400,10250,10260,10260,10250,200
|
|
20241128,135300,333377120,10270,10270,10270,10270,33
|
|
20241128,135200,333038210,10270,10270,10270,10270,0
|
|
20241128,135100,333038210,10270,10270,10270,10270,0
|
|
20241128,135000,333038210,10270,10270,10270,10270,0
|
|
20241128,134900,333038210,10270,10270,10270,10270,0
|
|
20241128,134800,333038210,10270,10270,10270,10270,0
|
|
20241128,134700,333038210,10270,10270,10270,10270,0
|
|
20241128,134600,333038210,10270,10270,10270,10270,0
|
|
20241128,134500,333038210,10270,10270,10270,10270,0
|
|
20241128,134400,333038210,10270,10270,10270,10270,0
|
|
20241128,134300,333038210,10270,10270,10270,10270,0
|
|
20241128,134200,333038210,10270,10270,10270,10270,0
|
|
20241128,134100,333038210,10270,10270,10270,10270,621
|
|
20241128,134000,326660540,10300,10300,10300,10300,0
|
|
20241128,133900,326660540,10300,10300,10300,10300,0
|
|
20241128,133800,326660540,10300,10300,10300,10300,0
|
|
20241128,133700,326660540,10300,10300,10300,10300,0
|
|
20241128,133600,326660540,10300,10300,10300,10300,0
|
|
20241128,133500,326660540,10300,10300,10300,10300,0
|
|
20241128,133400,326660540,10300,10280,10300,10280,3
|
|
20241128,133300,326629670,10280,10260,10280,10260,293
|
|
20241128,133200,323619430,10280,10280,10280,10280,0
|
|
20241128,133100,323619430,10280,10280,10280,10280,0
|
|
20241128,133000,323619430,10280,10280,10280,10280,0
|
|
20241128,132900,323619430,10280,10280,10280,10280,0
|
|
20241128,132800,323619430,10280,10280,10280,10280,100
|
|
20241128,132700,322591430,10280,10280,10280,10280,0
|
|
20241128,132600,322591430,10280,10280,10280,10280,0
|
|
20241128,132500,322591430,10280,10280,10280,10280,236
|
|
20241128,132400,320165350,10310,10280,10310,10280,6
|
|
20241128,132300,320103620,10280,10280,10280,10280,184
|
|
20241128,132200,318212100,10270,10290,10290,10270,11
|
|
20241128,132100,318098930,10290,10290,10290,10290,100
|
|
20241128,132000,317069930,10290,10290,10330,10290,51
|
|
20241128,131900,316543640,10280,10280,10280,10280,0
|
|
20241128,131800,316543640,10280,10280,10280,10280,0
|
|
20241128,131700,316543640,10280,10280,10280,10280,0
|
|
20241128,131600,316543640,10280,10280,10280,10280,0
|
|
20241128,131500,316543640,10280,10280,10280,10280,0
|
|
20241128,131400,316543640,10280,10270,10330,10270,1617
|
|
20241128,131300,299875860,10280,10280,10280,10280,0
|
|
20241128,131200,299875860,10280,10280,10280,10280,0
|
|
20241128,131100,299875860,10280,10280,10280,10280,0
|
|
20241128,131000,299875860,10280,10280,10280,10280,0
|
|
20241128,130900,299875860,10280,10280,10280,10280,0
|
|
20241128,130800,299875860,10280,10260,10280,10260,1300
|
|
20241128,130700,286516840,10260,10260,10260,10260,0
|
|
20241128,130600,286516840,10260,10260,10260,10260,0
|
|
20241128,130500,286516840,10260,10260,10260,10260,0
|
|
20241128,130400,286516840,10260,10260,10260,10260,4
|
|
20241128,130300,286475800,10240,10240,10240,10240,91
|
|
20241128,130200,285543960,10250,10250,10250,10250,0
|
|
20241128,130100,285543960,10250,10250,10250,10250,0
|
|
20241128,130000,285543960,10250,10250,10250,10250,8
|
|
20241128,125900,285461960,10250,10250,10250,10250,5
|
|
20241128,125800,285410710,10250,10250,10250,10250,0
|
|
20241128,125700,285410710,10250,10250,10250,10250,0
|
|
20241128,125600,285410710,10250,10250,10250,10250,0
|
|
20241128,125500,285410710,10250,10250,10250,10250,200
|
|
20241128,125400,283360710,10270,10270,10270,10270,0
|
|
20241128,125300,283360710,10270,10270,10270,10270,0
|
|
20241128,125200,283360710,10270,10260,10270,10260,2
|
|
20241128,125100,283340180,10240,10240,10240,10240,0
|
|
20241128,125000,283340180,10240,10240,10240,10240,0
|
|
20241128,124900,283340180,10240,10240,10240,10240,0
|
|
20241128,124800,283340180,10240,10240,10240,10240,0
|
|
20241128,124700,283340180,10240,10230,10240,10230,53
|
|
20241128,124600,282797660,10240,10240,10240,10240,0
|
|
20241128,124500,282797660,10240,10240,10240,10240,0
|
|
20241128,124400,282797660,10240,10240,10240,10240,1
|
|
20241128,124300,282787420,10240,10240,10240,10240,10
|
|
20241128,124200,282685020,10240,10240,10240,10240,0
|
|
20241128,124100,282685020,10240,10240,10240,10240,324
|
|
20241128,124000,279367260,10240,10240,10240,10240,0
|
|
20241128,123900,279367260,10240,10240,10240,10240,2
|
|
20241128,123800,279346780,10270,10270,10270,10270,0
|
|
20241128,123700,279346780,10270,10250,10270,10250,199
|
|
20241128,123600,277303070,10270,10270,10270,10270,0
|
|
20241128,123500,277303070,10270,10270,10270,10270,0
|
|
20241128,123400,277303070,10270,10270,10270,10270,0
|
|
20241128,123300,277303070,10270,10270,10270,10270,0
|
|
20241128,123200,277303070,10270,10270,10270,10270,0
|
|
20241128,123100,277303070,10270,10270,10270,10270,0
|
|
20241128,123000,277303070,10270,10270,10270,10270,0
|
|
20241128,122900,277303070,10270,10270,10270,10270,0
|
|
20241128,122800,277303070,10270,10270,10270,10270,0
|
|
20241128,122700,277303070,10270,10270,10270,10270,0
|
|
20241128,122600,277303070,10270,10270,10270,10270,0
|
|
20241128,122500,277303070,10270,10270,10270,10270,0
|
|
20241128,122400,277303070,10270,10250,10270,10250,2
|
|
20241128,122300,277282550,10230,10240,10240,10230,300
|
|
20241128,122200,274212050,10260,10260,10260,10260,0
|
|
20241128,122100,274212050,10260,10260,10260,10260,0
|
|
20241128,122000,274212050,10260,10260,10260,10260,0
|
|
20241128,121900,274212050,10260,10260,10260,10260,26
|
|
20241128,121800,273945290,10270,10260,10270,10260,4
|
|
20241128,121700,273904220,10250,10250,10250,10250,15
|
|
20241128,121600,273750470,10280,10270,10280,10270,2
|
|
20241128,121500,273729920,10250,10250,10250,10250,0
|
|
20241128,121400,273729920,10250,10250,10250,10250,29
|
|
20241128,121300,273432670,10290,10290,10290,10290,0
|
|
20241128,121200,273432670,10290,10290,10290,10290,0
|
|
20241128,121100,273432670,10290,10270,10290,10270,3
|
|
20241128,121000,273401830,10270,10270,10270,10270,2
|
|
20241128,120900,273381290,10270,10260,10270,10260,724
|
|
20241128,120800,265945830,10270,10270,10270,10270,0
|
|
20241128,120700,265945830,10270,10250,10270,10250,5
|
|
20241128,120600,265894500,10270,10270,10270,10270,0
|
|
20241128,120500,265894500,10270,10270,10270,10270,0
|
|
20241128,120400,265894500,10270,10270,10270,10270,0
|
|
20241128,120300,265894500,10270,10270,10270,10270,0
|
|
20241128,120200,265894500,10270,10270,10270,10270,0
|
|
20241128,120100,265894500,10270,10240,10270,10240,18
|
|
20241128,120000,265710140,10260,10250,10260,10250,5
|
|
20241128,115900,265658880,10250,10250,10250,10250,4
|
|
20241128,115800,265617880,10230,10230,10230,10230,0
|
|
20241128,115700,265617880,10230,10230,10230,10230,91
|
|
20241128,115600,264686950,10230,10230,10230,10230,0
|
|
20241128,115500,264686950,10230,10230,10230,10230,64
|
|
20241128,115400,264032230,10220,10220,10220,10220,170
|
|
20241128,115300,262294830,10220,10220,10220,10220,0
|
|
20241128,115200,262294830,10220,10220,10220,10220,0
|
|
20241128,115100,262294830,10220,10230,10230,10220,14
|
|
20241128,115000,262151710,10220,10220,10220,10220,1
|
|
20241128,114900,262141490,10220,10230,10230,10220,100
|
|
20241128,114800,261118990,10250,10250,10250,10250,0
|
|
20241128,114700,261118990,10250,10250,10250,10250,0
|
|
20241128,114600,261118990,10250,10250,10250,10250,0
|
|
20241128,114500,261118990,10250,10230,10250,10230,10
|
|
20241128,114400,261016620,10250,10250,10250,10250,0
|
|
20241128,114300,261016620,10250,10250,10250,10250,475
|
|
20241128,114200,256147870,10250,10230,10250,10230,3
|
|
20241128,114100,256117140,10210,10190,10210,10190,94
|
|
20241128,114000,255158660,10210,10210,10210,10210,0
|
|
20241128,113900,255158660,10210,10210,10210,10210,0
|
|
20241128,113800,255158660,10210,10210,10210,10210,0
|
|
20241128,113700,255158660,10210,10210,10210,10210,0
|
|
20241128,113600,255158660,10210,10190,10210,10190,29
|
|
20241128,113500,254863030,10210,10210,10210,10210,0
|
|
20241128,113400,254863030,10210,10210,10210,10210,0
|
|
20241128,113300,254863030,10210,10200,10210,10200,68
|
|
20241128,113200,254169400,10200,10200,10200,10200,8
|
|
20241128,113100,254087800,10210,10210,10210,10210,0
|
|
20241128,113000,254087800,10210,10210,10210,10210,0
|
|
20241128,112900,254087800,10210,10210,10210,10210,0
|
|
20241128,112800,254087800,10210,10200,10210,10200,25
|
|
20241128,112700,253832780,10180,10180,10180,10180,300
|
|
20241128,112600,250778780,10210,10210,10210,10210,0
|
|
20241128,112500,250778780,10210,10210,10210,10210,0
|
|
20241128,112400,250778780,10210,10200,10210,10200,5
|
|
20241128,112300,250727740,10210,10200,10210,10200,500
|
|
20241128,112200,245627000,10200,10200,10200,10200,0
|
|
20241128,112100,245627000,10200,10200,10200,10200,3
|
|
20241128,112000,245596400,10180,10180,10180,10180,96
|
|
20241128,111900,244619120,10210,10180,10210,10180,56
|
|
20241128,111800,244048920,10210,10210,10210,10210,0
|
|
20241128,111700,244048920,10210,10210,10210,10210,0
|
|
20241128,111600,244048920,10210,10210,10210,10210,0
|
|
20241128,111500,244048920,10210,10210,10210,10210,1
|
|
20241128,111400,244038710,10180,10190,10190,10180,205
|
|
20241128,111300,241950200,10210,10210,10210,10210,0
|
|
20241128,111200,241950200,10210,10210,10210,10210,0
|
|
20241128,111100,241950200,10210,10210,10210,10210,15
|
|
20241128,111000,241797050,10210,10210,10210,10210,150
|
|
20241128,110900,240265550,10210,10210,10210,10210,0
|
|
20241128,110800,240265550,10210,10210,10210,10210,0
|
|
20241128,110700,240265550,10210,10210,10210,10210,1
|
|
20241128,110600,240255340,10210,10210,10210,10210,50
|
|
20241128,110500,239744840,10190,10190,10190,10190,0
|
|
20241128,110400,239744840,10190,10190,10190,10190,0
|
|
20241128,110300,239744840,10190,10200,10200,10190,77
|
|
20241128,110200,238960010,10200,10250,10250,10200,4312
|
|
20241128,110100,194965970,10250,10250,10250,10250,3
|
|
20241128,110000,194935220,10220,10220,10220,10220,1
|
|
20241128,105900,194925000,10220,10240,10240,10220,3700
|
|
20241128,105800,157072280,10250,10250,10250,10250,97
|
|
20241128,105700,156078030,10260,10250,10260,10250,143
|
|
20241128,105600,154612240,10250,10250,10250,10250,80
|
|
20241128,105500,153792240,10270,10270,10270,10260,81
|
|
20241128,105400,152961070,10260,10260,10260,10260,0
|
|
20241128,105300,152961070,10260,10260,10260,10260,0
|
|
20241128,105200,152961070,10260,10270,10270,10260,104
|
|
20241128,105100,151893990,10270,10270,10270,10270,0
|
|
20241128,105000,151893990,10270,10250,10270,10250,2
|
|
20241128,104900,151873470,10270,10270,10270,10270,0
|
|
20241128,104800,151873470,10270,10270,10270,10270,0
|
|
20241128,104700,151873470,10270,10270,10270,10270,0
|
|
20241128,104600,151873470,10270,10270,10270,10270,0
|
|
20241128,104500,151873470,10270,10250,10270,10250,179
|
|
20241128,104400,150038670,10250,10250,10250,10250,0
|
|
20241128,104300,150038670,10250,10250,10250,10250,116
|
|
20241128,104200,148849670,10270,10270,10270,10270,0
|
|
20241128,104100,148849670,10270,10270,10270,10270,0
|
|
20241128,104000,148849670,10270,10260,10270,10250,1177
|
|
20241128,103900,136781600,10270,10270,10270,10270,74
|
|
20241128,103800,136021620,10270,10270,10270,10270,0
|
|
20241128,103700,136021620,10270,10270,10270,10270,0
|
|
20241128,103600,136021620,10270,10280,10280,10270,30
|
|
20241128,103500,135713510,10280,10280,10280,10280,0
|
|
20241128,103400,135713510,10280,10280,10280,10280,0
|
|
20241128,103300,135713510,10280,10280,10280,10280,0
|
|
20241128,103200,135713510,10280,10280,10280,10280,0
|
|
20241128,103100,135713510,10280,10280,10280,10280,11
|
|
20241128,103000,135600430,10290,10290,10290,10290,2
|
|
20241128,102900,135579850,10300,10300,10300,10300,0
|
|
20241128,102800,135579850,10300,10300,10300,10300,0
|
|
20241128,102700,135579850,10300,10300,10300,10300,0
|
|
20241128,102600,135579850,10300,10300,10300,10300,93
|
|
20241128,102500,134621950,10320,10300,10320,10300,3
|
|
20241128,102400,134591010,10290,10290,10290,10290,106
|
|
20241128,102300,133500270,10320,10320,10320,10320,0
|
|
20241128,102200,133500270,10320,10320,10320,10320,0
|
|
20241128,102100,133500270,10320,10320,10320,10320,0
|
|
20241128,102000,133500270,10320,10290,10320,10290,12
|
|
20241128,101900,133376680,10300,10300,10300,10300,12
|
|
20241128,101800,133253080,10310,10310,10310,10310,0
|
|
20241128,101700,133253080,10310,10310,10310,10310,3
|
|
20241128,101600,133222150,10330,10310,10330,10310,4
|
|
20241128,101500,133180890,10350,10350,10350,10350,0
|
|
20241128,101400,133180890,10350,10350,10350,10350,0
|
|
20241128,101300,133180890,10350,10310,10350,10310,44
|
|
20241128,101200,132725530,10360,10360,10360,10360,0
|
|
20241128,101100,132725530,10360,10360,10360,10360,0
|
|
20241128,101000,132725530,10360,10300,10360,10300,321
|
|
20241128,100900,129419160,10320,10320,10320,10320,2
|
|
20241128,100800,129398520,10320,10320,10320,10320,0
|
|
20241128,100700,129398520,10320,10320,10320,10320,39
|
|
20241128,100600,128996040,10340,10340,10340,10340,0
|
|
20241128,100500,128996040,10340,10340,10340,10340,0
|
|
20241128,100400,128996040,10340,10340,10340,10340,0
|
|
20241128,100300,128996040,10340,10320,10350,10320,19
|
|
20241128,100200,128799560,10320,10320,10320,10320,2
|
|
20241128,100100,128778920,10310,10310,10360,10310,5
|
|
20241128,100000,128727220,10280,10280,10280,10280,1
|
|
20241128,095900,128716940,10280,10290,10290,10280,1000
|
|
20241128,095800,118434080,10370,10370,10370,10370,0
|
|
20241128,095700,118434080,10370,10300,10370,10300,65
|
|
20241128,095600,117760750,10300,10300,10310,10290,15
|
|
20241128,095500,117606330,10310,10300,10310,10300,5
|
|
20241128,095400,117554790,10280,10280,10280,10280,200
|
|
20241128,095300,115498790,10280,10280,10280,10280,0
|
|
20241128,095200,115498790,10280,10290,10310,10270,930
|
|
20241128,095100,105947540,10280,10280,10280,10280,0
|
|
20241128,095000,105947540,10280,10290,10290,10280,100
|
|
20241128,094900,104919360,10290,10290,10290,10290,51
|
|
20241128,094800,104394570,10310,10310,10310,10310,2
|
|
20241128,094700,104373950,10300,10300,10300,10300,281
|
|
20241128,094600,101479650,10300,10300,10300,10300,5
|
|
20241128,094500,101428150,10330,10320,10330,10300,895
|
|
20241128,094400,92193620,10330,10330,10330,10330,2
|
|
20241128,094300,92172960,10370,10340,10370,10340,325
|
|
20241128,094200,88806520,10360,10360,10360,10360,15
|
|
20241128,094100,88651120,10360,10360,10360,10360,3
|
|
20241128,094000,88620040,10360,10320,10400,10320,1210
|
|
20241128,093900,76077290,10340,10310,10340,10310,115
|
|
20241128,093800,74889520,10320,10310,10320,10310,305
|
|
20241128,093700,71744950,10290,10300,10300,10290,50
|
|
20241128,093600,71230370,10310,10310,10310,10310,221
|
|
20241128,093500,68951860,10290,10290,10290,10290,1
|
|
20241128,093400,68941570,10290,10270,10330,10270,274
|
|
20241128,093300,66118450,10300,10300,10300,10300,0
|
|
20241128,093200,66118450,10300,10290,10300,10290,20
|
|
20241128,093100,65912550,10300,10300,10300,10300,0
|
|
20241128,093000,65912550,10300,10300,10300,10300,5
|
|
20241128,092900,65861050,10280,10260,10280,10260,114
|
|
20241128,092800,64690250,10270,10270,10270,10270,41
|
|
20241128,092700,64269180,10270,10270,10270,10270,233
|
|
20241128,092600,61876270,10270,10270,10270,10260,1259
|
|
20241128,092500,48953230,10300,10300,10300,10300,0
|
|
20241128,092400,48953230,10300,10270,10300,10270,4
|
|
20241128,092300,48912060,10250,10250,10250,10250,0
|
|
20241128,092200,48912060,10250,10260,10260,10250,255
|
|
20241128,092100,46298250,10260,10260,10260,10260,1
|
|
20241128,092000,46287990,10260,10260,10260,10260,4
|
|
20241128,091900,46246950,10250,10250,10250,10250,11
|
|
20241128,091800,46134200,10260,10260,10260,10260,0
|
|
20241128,091700,46134200,10260,10260,10260,10260,1
|
|
20241128,091600,46123940,10260,10300,10300,10260,5
|
|
20241128,091500,46072480,10280,10250,10280,10230,999
|
|
20241128,091400,35845330,10250,10250,10250,10250,226
|
|
20241128,091300,33528830,10250,10250,10250,10250,1
|
|
20241128,091200,33518580,10230,10230,10230,10230,0
|
|
20241128,091100,33518580,10230,10230,10230,10230,2
|
|
20241128,091000,33498120,10230,10230,10230,10230,5
|
|
20241128,090900,33446970,10330,10330,10330,10330,0
|
|
20241128,090800,33446970,10330,10330,10330,10330,0
|
|
20241128,090700,33446970,10330,10330,10330,10330,0
|
|
20241128,090600,33446970,10330,10330,10330,10330,0
|
|
20241128,090500,33446970,10330,10330,10330,10330,5
|
|
20241128,090400,33395320,10340,10250,10340,10250,333
|
|
20241128,090300,29978660,10230,10230,10230,10230,15
|
|
20241128,090200,29825210,10270,10310,10310,10220,1669
|
|
20241128,090100,12715530,10260,10300,10340,10260,1090
|
|
20241128,090000,1502070,10360,10370,10370,10310,145
|