628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,192500,1434691780,16350,16350,16350,16350,2336
|
|
20241126,192400,1434691780,16350,16350,16350,16350,0
|
|
20241126,192300,1434691780,16350,16350,16350,16350,0
|
|
20241126,192200,1434691780,16350,16350,16350,16350,0
|
|
20241126,192100,1434691780,16350,16350,16350,16350,0
|
|
20241126,192000,1434691780,16350,16350,16350,16350,0
|
|
20241126,191900,1434691780,16350,16350,16350,16350,0
|
|
20241126,191800,1434691780,16350,16350,16350,16350,0
|
|
20241126,191700,1434691780,16350,16350,16350,16350,0
|
|
20241126,191600,1434691780,16350,16350,16350,16350,0
|
|
20241126,191500,1434691780,16350,16350,16350,16350,0
|
|
20241126,191400,1434691780,16350,16350,16350,16350,0
|
|
20241126,191300,1434691780,16350,16350,16350,16350,0
|
|
20241126,191200,1434691780,16350,16350,16350,16350,0
|
|
20241126,191100,1434691780,16350,16350,16350,16350,0
|
|
20241126,191000,1434691780,16350,16350,16350,16350,0
|
|
20241126,190900,1434691780,16350,16350,16350,16350,0
|
|
20241126,190800,1434691780,16350,16350,16350,16350,0
|
|
20241126,190700,1434691780,16350,16350,16350,16350,0
|
|
20241126,190600,1434691780,16350,16350,16350,16350,0
|
|
20241126,190500,1434691780,16350,16350,16350,16350,0
|
|
20241126,190400,1434691780,16350,16350,16350,16350,0
|
|
20241126,190300,1434691780,16350,16350,16350,16350,0
|
|
20241126,190200,1434691780,16350,16350,16350,16350,0
|
|
20241126,190100,1434691780,16350,16350,16350,16350,0
|
|
20241126,190000,1434691780,16350,16350,16350,16350,0
|
|
20241126,185900,1434691780,16350,16350,16350,16350,0
|
|
20241126,185800,1434691780,16350,16350,16350,16350,0
|
|
20241126,185700,1434691780,16350,16350,16350,16350,0
|
|
20241126,185600,1434691780,16350,16350,16350,16350,0
|
|
20241126,185500,1434691780,16350,16350,16350,16350,2336
|
|
20241126,185400,1434691780,16350,16350,16350,16350,0
|
|
20241126,185300,1434691780,16350,16350,16350,16350,0
|
|
20241126,185200,1434691780,16350,16350,16350,16350,0
|
|
20241126,185100,1434691780,16350,16350,16350,16350,0
|
|
20241126,185000,1434691780,16350,16350,16350,16350,0
|
|
20241126,184900,1434691780,16350,16350,16350,16350,0
|
|
20241126,184800,1434691780,16350,16350,16350,16350,0
|
|
20241126,184700,1434691780,16350,16350,16350,16350,0
|
|
20241126,184600,1434691780,16350,16350,16350,16350,0
|
|
20241126,184500,1434691780,16350,16350,16350,16350,0
|
|
20241126,184400,1434691780,16350,16350,16350,16350,0
|
|
20241126,184300,1434691780,16350,16350,16350,16350,0
|
|
20241126,184200,1434691780,16350,16350,16350,16350,0
|
|
20241126,184100,1434691780,16350,16350,16350,16350,0
|
|
20241126,184000,1434691780,16350,16350,16350,16350,0
|
|
20241126,183900,1434691780,16350,16350,16350,16350,0
|
|
20241126,183800,1434691780,16350,16350,16350,16350,0
|
|
20241126,183700,1434691780,16350,16350,16350,16350,0
|
|
20241126,183600,1434691780,16350,16350,16350,16350,0
|
|
20241126,183500,1434691780,16350,16350,16350,16350,0
|
|
20241126,183400,1434691780,16350,16350,16350,16350,0
|
|
20241126,183300,1434691780,16350,16350,16350,16350,0
|
|
20241126,183200,1434691780,16350,16350,16350,16350,0
|
|
20241126,183100,1434691780,16350,16350,16350,16350,0
|
|
20241126,183000,1434691780,16350,16350,16350,16350,0
|
|
20241126,182900,1434691780,16350,16350,16350,16350,0
|
|
20241126,182800,1434691780,16350,16350,16350,16350,0
|
|
20241126,182700,1434691780,16350,16350,16350,16350,0
|
|
20241126,182600,1434691780,16350,16350,16350,16350,0
|
|
20241126,182500,1434691780,16350,16350,16350,16350,2336
|
|
20241126,182400,1434691780,16350,16350,16350,16350,0
|
|
20241126,182300,1434691780,16350,16350,16350,16350,0
|
|
20241126,182200,1434691780,16350,16350,16350,16350,0
|
|
20241126,182100,1434691780,16350,16350,16350,16350,0
|
|
20241126,182000,1434691780,16350,16350,16350,16350,0
|
|
20241126,181900,1434691780,16350,16350,16350,16350,0
|
|
20241126,181800,1434691780,16350,16350,16350,16350,0
|
|
20241126,181700,1434691780,16350,16350,16350,16350,0
|
|
20241126,181600,1434691780,16350,16350,16350,16350,0
|
|
20241126,181500,1434691780,16350,16350,16350,16350,0
|
|
20241126,181400,1434691780,16350,16350,16350,16350,0
|
|
20241126,181300,1434691780,16350,16350,16350,16350,0
|
|
20241126,181200,1434691780,16350,16350,16350,16350,0
|
|
20241126,181100,1434691780,16350,16350,16350,16350,0
|
|
20241126,181000,1434691780,16350,16350,16350,16350,0
|
|
20241126,180900,1434691780,16350,16350,16350,16350,0
|
|
20241126,180800,1434691780,16350,16350,16350,16350,0
|
|
20241126,180700,1434691780,16350,16350,16350,16350,0
|
|
20241126,180600,1434691780,16350,16350,16350,16350,0
|
|
20241126,180500,1434691780,16350,16350,16350,16350,0
|
|
20241126,180400,1434691780,16350,16350,16350,16350,0
|
|
20241126,180300,1434691780,16350,16350,16350,16350,0
|
|
20241126,180200,1434691780,16350,16350,16350,16350,0
|
|
20241126,180100,1434691780,16350,16350,16350,16350,0
|
|
20241126,180000,1434691780,16350,16350,16350,16350,0
|
|
20241126,175900,1434691780,16350,16350,16350,16350,0
|
|
20241126,175800,1434691780,16350,16350,16350,16350,0
|
|
20241126,175700,1434691780,16350,16350,16350,16350,0
|
|
20241126,175600,1434691780,16350,16350,16350,16350,0
|
|
20241126,175500,1434691780,16350,16350,16350,16350,2336
|
|
20241126,175400,1434691780,16350,16350,16350,16350,0
|
|
20241126,175300,1434691780,16350,16350,16350,16350,0
|
|
20241126,175200,1434691780,16350,16350,16350,16350,0
|
|
20241126,175100,1434691780,16350,16350,16350,16350,0
|
|
20241126,175000,1434691780,16350,16350,16350,16350,0
|
|
20241126,174900,1434691780,16350,16350,16350,16350,0
|
|
20241126,174800,1434691780,16350,16350,16350,16350,0
|
|
20241126,174700,1434691780,16350,16350,16350,16350,0
|
|
20241126,174600,1434691780,16350,16350,16350,16350,0
|
|
20241126,174500,1434691780,16350,16350,16350,16350,0
|
|
20241126,174400,1434691780,16350,16350,16350,16350,0
|
|
20241126,174300,1434691780,16350,16350,16350,16350,0
|
|
20241126,174200,1434691780,16350,16350,16350,16350,0
|
|
20241126,174100,1434691780,16350,16350,16350,16350,0
|
|
20241126,174000,1434691780,16350,16350,16350,16350,0
|
|
20241126,173900,1434691780,16350,16350,16350,16350,0
|
|
20241126,173800,1434691780,16350,16350,16350,16350,0
|
|
20241126,173700,1434691780,16350,16350,16350,16350,0
|
|
20241126,173600,1434691780,16350,16350,16350,16350,0
|
|
20241126,173500,1434691780,16350,16350,16350,16350,0
|
|
20241126,173400,1434691780,16350,16350,16350,16350,0
|
|
20241126,173300,1434691780,16350,16350,16350,16350,0
|
|
20241126,173200,1434691780,16350,16350,16350,16350,0
|
|
20241126,173100,1434691780,16350,16350,16350,16350,0
|
|
20241126,173000,1434691780,16350,16350,16350,16350,0
|
|
20241126,172900,1434691780,16350,16350,16350,16350,0
|
|
20241126,172800,1434691780,16350,16350,16350,16350,0
|
|
20241126,172700,1434691780,16350,16350,16350,16350,0
|
|
20241126,172600,1434691780,16350,16350,16350,16350,0
|
|
20241126,172500,1434691780,16350,16350,16350,16350,2336
|
|
20241126,172400,1434691780,16350,16350,16350,16350,0
|
|
20241126,172300,1434691780,16350,16350,16350,16350,0
|
|
20241126,172200,1434691780,16350,16350,16350,16350,0
|
|
20241126,172100,1434691780,16350,16350,16350,16350,0
|
|
20241126,172000,1434691780,16350,16350,16350,16350,0
|
|
20241126,171900,1434691780,16350,16350,16350,16350,0
|
|
20241126,171800,1434691780,16350,16350,16350,16350,0
|
|
20241126,171700,1434691780,16350,16350,16350,16350,0
|
|
20241126,171600,1434691780,16350,16350,16350,16350,0
|
|
20241126,171500,1434691780,16350,16350,16350,16350,0
|
|
20241126,171400,1434691780,16350,16350,16350,16350,0
|
|
20241126,171300,1434691780,16350,16350,16350,16350,0
|
|
20241126,171200,1434691780,16350,16350,16350,16350,0
|
|
20241126,171100,1434691780,16350,16350,16350,16350,0
|
|
20241126,171000,1434691780,16350,16350,16350,16350,0
|
|
20241126,170900,1434691780,16350,16350,16350,16350,0
|
|
20241126,170800,1434691780,16350,16350,16350,16350,0
|
|
20241126,170700,1434691780,16350,16350,16350,16350,0
|
|
20241126,170600,1434691780,16350,16350,16350,16350,0
|
|
20241126,170500,1434691780,16350,16350,16350,16350,0
|
|
20241126,170400,1434691780,16350,16350,16350,16350,0
|
|
20241126,170300,1434691780,16350,16350,16350,16350,0
|
|
20241126,170200,1434691780,16350,16350,16350,16350,0
|
|
20241126,170100,1434691780,16350,16350,16350,16350,0
|
|
20241126,170000,1434691780,16350,16350,16350,16350,0
|
|
20241126,165900,1434691780,16350,16350,16350,16350,0
|
|
20241126,165800,1434691780,16350,16350,16350,16350,0
|
|
20241126,165700,1434691780,16350,16350,16350,16350,0
|
|
20241126,165600,1434691780,16350,16350,16350,16350,0
|
|
20241126,165500,1434691780,16350,16350,16350,16350,2336
|
|
20241126,165400,1434691780,16350,16350,16350,16350,0
|
|
20241126,165300,1434691780,16350,16350,16350,16350,0
|
|
20241126,165200,1434691780,16350,16350,16350,16350,0
|
|
20241126,165100,1434691780,16350,16350,16350,16350,0
|
|
20241126,165000,1434691780,16350,16350,16350,16350,0
|
|
20241126,164900,1434691780,16350,16350,16350,16350,0
|
|
20241126,164800,1434691780,16350,16350,16350,16350,0
|
|
20241126,164700,1434691780,16350,16350,16350,16350,0
|
|
20241126,164600,1434691780,16350,16350,16350,16350,0
|
|
20241126,164500,1434691780,16350,16350,16350,16350,0
|
|
20241126,164400,1434691780,16350,16350,16350,16350,0
|
|
20241126,164300,1434691780,16350,16350,16350,16350,0
|
|
20241126,164200,1434691780,16350,16350,16350,16350,0
|
|
20241126,164100,1434691780,16350,16350,16350,16350,0
|
|
20241126,164000,1434691780,16350,16350,16350,16350,0
|
|
20241126,163900,1434691780,16350,16350,16350,16350,0
|
|
20241126,163800,1434691780,16350,16350,16350,16350,0
|
|
20241126,163700,1434691780,16350,16350,16350,16350,0
|
|
20241126,163600,1434691780,16350,16350,16350,16350,0
|
|
20241126,163500,1434691780,16350,16350,16350,16350,0
|
|
20241126,163400,1434691780,16350,16350,16350,16350,0
|
|
20241126,163300,1434691780,16350,16350,16350,16350,0
|
|
20241126,163200,1434691780,16350,16350,16350,16350,0
|
|
20241126,163100,1434691780,16350,16350,16350,16350,0
|
|
20241126,163000,1434691780,16350,16350,16350,16350,0
|
|
20241126,162900,1434691780,16350,16350,16350,16350,0
|
|
20241126,162800,1434691780,16350,16350,16350,16350,0
|
|
20241126,162700,1434691780,16350,16350,16350,16350,0
|
|
20241126,162600,1434691780,16350,16350,16350,16350,0
|
|
20241126,162500,1434691780,16350,16350,16350,16350,2336
|
|
20241126,162400,1434691780,16350,16350,16350,16350,0
|
|
20241126,162300,1434691780,16350,16350,16350,16350,0
|
|
20241126,162200,1434691780,16350,16350,16350,16350,0
|
|
20241126,162100,1434691780,16350,16350,16350,16350,0
|
|
20241126,162000,1434691780,16350,16350,16350,16350,0
|
|
20241126,161900,1434691780,16350,16350,16350,16350,0
|
|
20241126,161800,1434691780,16350,16350,16350,16350,0
|
|
20241126,161700,1434691780,16350,16350,16350,16350,0
|
|
20241126,161600,1434691780,16350,16350,16350,16350,0
|
|
20241126,161500,1434691780,16350,16350,16350,16350,0
|
|
20241126,161400,1434691780,16350,16350,16350,16350,0
|
|
20241126,161300,1434691780,16350,16350,16350,16350,0
|
|
20241126,161200,1434691780,16350,16350,16350,16350,0
|
|
20241126,161100,1434691780,16350,16350,16350,16350,0
|
|
20241126,161000,1434691780,16350,16350,16350,16350,0
|
|
20241126,160900,1434691780,16350,16350,16350,16350,0
|
|
20241126,160800,1434691780,16350,16350,16350,16350,0
|
|
20241126,160700,1434691780,16350,16350,16350,16350,0
|
|
20241126,160600,1434691780,16350,16350,16350,16350,0
|
|
20241126,160500,1434691780,16350,16350,16350,16350,0
|
|
20241126,160400,1434691780,16350,16350,16350,16350,0
|
|
20241126,160300,1434691780,16350,16350,16350,16350,0
|
|
20241126,160200,1434691780,16350,16350,16350,16350,0
|
|
20241126,160100,1434691780,16350,16350,16350,16350,0
|
|
20241126,160000,1434691780,16350,16350,16350,16350,0
|
|
20241126,155900,1434691780,16350,16350,16350,16350,0
|
|
20241126,155800,1434691780,16350,16350,16350,16350,0
|
|
20241126,155700,1434691780,16350,16350,16350,16350,0
|
|
20241126,155600,1434691780,16350,16350,16350,16350,0
|
|
20241126,155500,1434691780,16350,16350,16350,16350,2336
|
|
20241126,155400,1434691780,16350,16350,16350,16350,0
|
|
20241126,155300,1434691780,16350,16350,16350,16350,0
|
|
20241126,155200,1434691780,16350,16350,16350,16350,0
|
|
20241126,155100,1434691780,16350,16350,16350,16350,0
|
|
20241126,155000,1434691780,16350,16350,16350,16350,0
|
|
20241126,154900,1434691780,16350,16350,16350,16350,0
|
|
20241126,154800,1434691780,16350,16350,16350,16350,0
|
|
20241126,154700,1434691780,16350,16350,16350,16350,0
|
|
20241126,154600,1434691780,16350,16350,16350,16350,0
|
|
20241126,154500,1434691780,16350,16350,16350,16350,0
|
|
20241126,154400,1434691780,16350,16350,16350,16350,0
|
|
20241126,154300,1434691780,16350,16350,16350,16350,0
|
|
20241126,154200,1434691780,16350,16350,16350,16350,0
|
|
20241126,154100,1434691780,16350,16350,16350,16350,0
|
|
20241126,154000,1434691780,16350,16350,16350,16350,0
|
|
20241126,153900,1434691780,16350,16350,16350,16350,0
|
|
20241126,153800,1434691780,16350,16350,16350,16350,0
|
|
20241126,153700,1434691780,16350,16350,16350,16350,0
|
|
20241126,153600,1434691780,16350,16350,16350,16350,0
|
|
20241126,153500,1434691780,16350,16350,16350,16350,0
|
|
20241126,153400,1434691780,16350,16350,16350,16350,0
|
|
20241126,153300,1434691780,16350,16350,16350,16350,0
|
|
20241126,153200,1434691780,16350,16350,16350,16350,0
|
|
20241126,153100,1434691780,16350,16350,16350,16350,0
|
|
20241126,153000,1434691780,16350,16350,16350,16350,2336
|
|
20241126,152900,1396498180,16320,16320,16320,16320,0
|
|
20241126,152800,1396498180,16320,16320,16320,16320,0
|
|
20241126,152700,1396498180,16320,16320,16320,16320,0
|
|
20241126,152600,1396498180,16320,16320,16320,16320,0
|
|
20241126,152500,1396498180,16320,16320,16320,16320,0
|
|
20241126,152400,1396498180,16320,16320,16320,16320,0
|
|
20241126,152300,1396498180,16320,16320,16320,16320,0
|
|
20241126,152200,1396498180,16320,16320,16320,16320,0
|
|
20241126,152100,1396498180,16320,16320,16320,16320,0
|
|
20241126,152000,1396498180,16320,16320,16320,16320,0
|
|
20241126,151900,1396498180,16320,16400,16470,16310,10945
|
|
20241126,151800,1217628470,16470,16460,16470,16400,405
|
|
20241126,151700,1210965450,16460,16430,16460,16420,940
|
|
20241126,151600,1195505740,16430,16420,16430,16400,377
|
|
20241126,151500,1189314850,16420,16410,16420,16400,289
|
|
20241126,151400,1184571140,16410,16410,16420,16400,738
|
|
20241126,151300,1172461350,16420,16420,16420,16410,82
|
|
20241126,151200,1171115220,16420,16420,16420,16410,65
|
|
20241126,151100,1170048090,16420,16410,16420,16400,61
|
|
20241126,151000,1169046820,16410,16410,16420,16400,407
|
|
20241126,150900,1162367830,16420,16420,16420,16410,61
|
|
20241126,150800,1161366320,16420,16410,16420,16410,59
|
|
20241126,150700,1160397660,16420,16420,16420,16410,57
|
|
20241126,150600,1159461800,16410,16410,16430,16410,61
|
|
20241126,150500,1158460260,16410,16420,16420,16400,31
|
|
20241126,150400,1157951380,16420,16420,16420,16410,48
|
|
20241126,150300,1157163380,16400,16430,16430,16400,461
|
|
20241126,150200,1149597770,16410,16420,16430,16400,49
|
|
20241126,150100,1148793510,16400,16430,16440,16400,104
|
|
20241126,150000,1147086950,16430,16410,16430,16410,45
|
|
20241126,145900,1146348220,16420,16420,16420,16400,21
|
|
20241126,145800,1146003580,16420,16400,16420,16400,14
|
|
20241126,145700,1145773780,16410,16410,16430,16410,19
|
|
20241126,145600,1145461910,16430,16430,16430,16400,140
|
|
20241126,145500,1143165440,16430,16420,16430,16400,39
|
|
20241126,145400,1142525310,16430,16410,16430,16410,14
|
|
20241126,145300,1142295430,16410,16410,16410,16400,185
|
|
20241126,145200,1139259720,16410,16430,16430,16410,80
|
|
20241126,145100,1137945920,16430,16440,16440,16430,9
|
|
20241126,145000,1137797990,16420,16410,16420,16410,26
|
|
20241126,144900,1137371150,16420,16410,16420,16400,68
|
|
20241126,144800,1136255250,16410,16410,16410,16400,13
|
|
20241126,144700,1136041990,16410,16410,16410,16410,12
|
|
20241126,144600,1135845070,16370,16420,16420,16370,21
|
|
20241126,144500,1135500850,16420,16420,16420,16400,503
|
|
20241126,144400,1127251470,16400,16400,16420,16400,18
|
|
20241126,144300,1126956150,16420,16440,16440,16390,197
|
|
20241126,144200,1123725360,16440,16440,16440,16440,6
|
|
20241126,144100,1123626720,16440,16420,16440,16420,29
|
|
20241126,144000,1123150480,16420,16420,16420,16420,18
|
|
20241126,143900,1122854920,16440,16440,16440,16410,22
|
|
20241126,143800,1122493380,16440,16440,16440,16440,19
|
|
20241126,143700,1122181020,16440,16430,16440,16430,77
|
|
20241126,143600,1120915240,16430,16430,16440,16430,25
|
|
20241126,143500,1120504360,16430,16430,16430,16420,11
|
|
20241126,143400,1120323640,16430,16430,16430,16430,32
|
|
20241126,143300,1119797880,16430,16430,16430,16420,25
|
|
20241126,143200,1119387250,16430,16430,16430,16430,9
|
|
20241126,143100,1119239380,16430,16430,16430,16430,9
|
|
20241126,143000,1119091510,16430,16430,16430,16400,137
|
|
20241126,142900,1116844350,16430,16430,16430,16430,9
|
|
20241126,142800,1116696480,16430,16420,16430,16420,48
|
|
20241126,142700,1115908160,16420,16430,16430,16420,6
|
|
20241126,142600,1115809610,16420,16420,16430,16420,95
|
|
20241126,142500,1114249680,16420,16420,16420,16420,3
|
|
20241126,142400,1114200420,16410,16410,16410,16410,5
|
|
20241126,142300,1114118370,16400,16410,16410,16400,14
|
|
20241126,142200,1113888740,16410,16410,16410,16410,40
|
|
20241126,142100,1113232340,16410,16410,16410,16410,6
|
|
20241126,142000,1113133880,16410,16410,16410,16410,6
|
|
20241126,141900,1113035420,16420,16420,16420,16420,3
|
|
20241126,141800,1112986160,16420,16420,16420,16420,3
|
|
20241126,141700,1112936900,16420,16420,16420,16420,6
|
|
20241126,141600,1112838380,16400,16380,16400,16380,2003
|
|
20241126,141500,1079998120,16350,16370,16380,16350,459
|
|
20241126,141400,1072485380,16370,16370,16370,16370,3
|
|
20241126,141300,1072436270,16370,16360,16370,16360,15
|
|
20241126,141200,1072190840,16370,16370,16370,16370,6
|
|
20241126,141100,1072092620,16370,16370,16370,16370,3
|
|
20241126,141000,1072043510,16370,16360,16370,16360,13
|
|
20241126,140900,1071830800,16370,16370,16370,16370,3
|
|
20241126,140800,1071781690,16370,16380,16380,16370,194
|
|
20241126,140700,1068605880,16370,16380,16390,16370,136
|
|
20241126,140600,1066378300,16380,16390,16390,16380,5
|
|
20241126,140500,1066296370,16390,16390,16390,16390,13
|
|
20241126,140400,1066083300,16390,16390,16390,16390,6
|
|
20241126,140300,1065984960,16400,16400,16400,16400,3
|
|
20241126,140200,1065935760,16350,16350,16350,16340,862
|
|
20241126,140100,1051842260,16350,16350,16350,16350,3
|
|
20241126,140000,1051793210,16350,16340,16350,16340,17
|
|
20241126,135900,1051515400,16350,16350,16350,16350,6
|
|
20241126,135800,1051417300,16340,16340,16340,16330,171
|
|
20241126,135700,1048624820,16340,16340,16340,16340,4
|
|
20241126,135600,1048559460,16320,16320,16320,16320,0
|
|
20241126,135500,1048559460,16320,16330,16330,16320,246
|
|
20241126,135400,1044544730,16330,16350,16350,16330,4895
|
|
20241126,135300,964566670,16350,16350,16350,16350,13
|
|
20241126,135200,964354120,16350,16350,16350,16350,2
|
|
20241126,135100,964321420,16350,16350,16350,16350,0
|
|
20241126,135000,964321420,16350,16350,16350,16350,75
|
|
20241126,134900,963095170,16360,16360,16360,16360,3
|
|
20241126,134800,963046090,16360,16360,16360,16360,115
|
|
20241126,134700,961164690,16360,16380,16390,16360,1430
|
|
20241126,134600,937765980,16380,16380,16380,16380,150
|
|
20241126,134500,935308980,16370,16370,16370,16370,0
|
|
20241126,134400,935308980,16370,16370,16370,16370,0
|
|
20241126,134300,935308980,16370,16370,16370,16370,52
|
|
20241126,134200,934457740,16360,16350,16360,16350,79
|
|
20241126,134100,933165440,16340,16340,16340,16340,20
|
|
20241126,134000,932838640,16340,16350,16350,16340,97
|
|
20241126,133900,931253650,16350,16350,16350,16350,60
|
|
20241126,133800,930272650,16340,16340,16340,16340,0
|
|
20241126,133700,930272650,16340,16340,16340,16340,8
|
|
20241126,133600,930141930,16340,16340,16340,16340,0
|
|
20241126,133500,930141930,16340,16340,16340,16340,1
|
|
20241126,133400,930125590,16350,16350,16350,16350,10
|
|
20241126,133300,929962090,16340,16340,16340,16340,102
|
|
20241126,133200,928295410,16340,16340,16340,16340,10
|
|
20241126,133100,928132010,16340,16340,16340,16340,0
|
|
20241126,133000,928132010,16340,16340,16340,16340,14
|
|
20241126,132900,927903250,16350,16350,16350,16350,5
|
|
20241126,132800,927821500,16350,16350,16350,16350,2
|
|
20241126,132700,927788800,16330,16340,16340,16330,44
|
|
20241126,132600,927069850,16350,16350,16350,16350,38
|
|
20241126,132500,926448550,16350,16350,16350,16350,0
|
|
20241126,132400,926448550,16350,16350,16350,16350,32
|
|
20241126,132300,925925350,16340,16340,16340,16340,9
|
|
20241126,132200,925778290,16340,16340,16340,16340,0
|
|
20241126,132100,925778290,16340,16340,16340,16340,0
|
|
20241126,132000,925778290,16340,16340,16340,16340,45
|
|
20241126,131900,925042990,16330,16330,16330,16330,213
|
|
20241126,131800,921564700,16330,16350,16350,16330,918
|
|
20241126,131700,906567080,16350,16350,16350,16350,8
|
|
20241126,131600,906436280,16350,16350,16350,16350,8
|
|
20241126,131500,906305480,16350,16350,16350,16350,14
|
|
20241126,131400,906076580,16360,16360,16360,16360,5
|
|
20241126,131300,905994780,16350,16360,16360,16350,15
|
|
20241126,131200,905749500,16360,16350,16360,16340,125
|
|
20241126,131100,903705470,16350,16350,16350,16350,0
|
|
20241126,131000,903705470,16350,16360,16360,16350,11
|
|
20241126,130900,903525610,16360,16360,16360,16360,88
|
|
20241126,130800,902085930,16370,16370,16370,16370,5
|
|
20241126,130700,902004080,16370,16370,16370,16370,17
|
|
20241126,130600,901725790,16370,16370,16370,16370,0
|
|
20241126,130500,901725790,16370,16370,16370,16370,33
|
|
20241126,130400,901185580,16360,16360,16360,16360,8
|
|
20241126,130300,901054700,16360,16360,16360,16360,0
|
|
20241126,130200,901054700,16360,16360,16360,16360,50
|
|
20241126,130100,900236700,16360,16360,16360,16360,0
|
|
20241126,130000,900236700,16360,16370,16370,16360,22
|
|
20241126,125900,899876710,16370,16370,16370,16370,0
|
|
20241126,125800,899876710,16370,16370,16370,16370,0
|
|
20241126,125700,899876710,16370,16350,16370,16350,103
|
|
20241126,125600,898192200,16360,16360,16360,16360,0
|
|
20241126,125500,898192200,16360,16360,16360,16360,0
|
|
20241126,125400,898192200,16360,16360,16360,16360,0
|
|
20241126,125300,898192200,16360,16360,16360,16360,0
|
|
20241126,125200,898192200,16360,16350,16360,16350,98
|
|
20241126,125100,896588930,16350,16350,16350,16350,3
|
|
20241126,125000,896539880,16340,16340,16340,16340,8
|
|
20241126,124900,896409160,16350,16350,16350,16350,37
|
|
20241126,124800,895804210,16350,16350,16350,16350,0
|
|
20241126,124700,895804210,16350,16350,16350,16350,5
|
|
20241126,124600,895722460,16340,16340,16340,16340,252
|
|
20241126,124500,891604780,16350,16350,16350,16350,13
|
|
20241126,124400,891392230,16350,16350,16350,16350,0
|
|
20241126,124300,891392230,16350,16360,16360,16350,4
|
|
20241126,124200,891326810,16340,16350,16350,16340,241
|
|
20241126,124100,887388860,16350,16350,16350,16350,4
|
|
20241126,124000,887323460,16350,16350,16350,16350,22
|
|
20241126,123900,886963760,16360,16370,16370,16350,103
|
|
20241126,123800,885278780,16370,16370,16370,16370,14
|
|
20241126,123700,885049600,16370,16370,16370,16370,69
|
|
20241126,123600,883920070,16380,16380,16380,16380,15
|
|
20241126,123500,883674370,16380,16380,16380,16380,0
|
|
20241126,123400,883674370,16380,16380,16380,16380,0
|
|
20241126,123300,883674370,16380,16380,16380,16380,1
|
|
20241126,123200,883657990,16360,16360,16360,16360,0
|
|
20241126,123100,883657990,16360,16390,16390,16360,54
|
|
20241126,123000,882773530,16390,16380,16390,16360,304
|
|
20241126,122900,877791280,16370,16370,16370,16370,19
|
|
20241126,122800,877480250,16380,16380,16380,16380,0
|
|
20241126,122700,877480250,16380,16380,16380,16380,0
|
|
20241126,122600,877480250,16380,16380,16380,16380,0
|
|
20241126,122500,877480250,16380,16380,16380,16380,0
|
|
20241126,122400,877480250,16380,16380,16380,16380,3
|
|
20241126,122300,877431110,16360,16360,16360,16360,186
|
|
20241126,122200,874388150,16370,16370,16370,16370,145
|
|
20241126,122100,872014500,16360,16360,16360,16360,0
|
|
20241126,122000,872014500,16360,16360,16360,16360,13
|
|
20241126,121900,871801820,16360,16360,16360,16360,0
|
|
20241126,121800,871801820,16360,16360,16360,16360,5
|
|
20241126,121700,871720020,16360,16360,16360,16360,4
|
|
20241126,121600,871654580,16360,16360,16360,16360,0
|
|
20241126,121500,871654580,16360,16360,16360,16360,0
|
|
20241126,121400,871654580,16360,16360,16360,16360,14
|
|
20241126,121300,871425540,16370,16370,16370,16370,55
|
|
20241126,121200,870525190,16360,16360,16360,16360,0
|
|
20241126,121100,870525190,16360,16360,16360,16360,7
|
|
20241126,121000,870410670,16360,16360,16360,16360,8
|
|
20241126,120900,870279790,16360,16350,16360,16350,821
|
|
20241126,120800,856853420,16350,16350,16350,16340,115
|
|
20241126,120700,854973420,16340,16340,16340,16340,15
|
|
20241126,120600,854728320,16340,16340,16340,16340,1
|
|
20241126,120500,854711980,16340,16340,16340,16340,0
|
|
20241126,120400,854711980,16340,16340,16340,16340,8
|
|
20241126,120300,854581260,16350,16350,16350,16350,147
|
|
20241126,120200,852177810,16350,16350,16350,16350,0
|
|
20241126,120100,852177810,16350,16350,16350,16350,1
|
|
20241126,120000,852161460,16340,16350,16350,16340,49
|
|
20241126,115900,851360450,16350,16350,16350,16350,0
|
|
20241126,115800,851360450,16350,16350,16350,16350,0
|
|
20241126,115700,851360450,16350,16350,16350,16350,8
|
|
20241126,115600,851229650,16350,16350,16350,16350,13
|
|
20241126,115500,851017100,16340,16340,16340,16340,1
|
|
20241126,115400,851000760,16360,16360,16360,16360,0
|
|
20241126,115300,851000760,16360,16360,16360,16360,34
|
|
20241126,115200,850444520,16340,16340,16340,16340,0
|
|
20241126,115100,850444520,16340,16340,16340,16340,110
|
|
20241126,115000,848647120,16340,16340,16340,16340,0
|
|
20241126,114900,848647120,16340,16340,16340,16340,82
|
|
20241126,114800,847307240,16330,16330,16330,16330,5
|
|
20241126,114700,847225590,16330,16340,16340,16330,118
|
|
20241126,114600,845297650,16330,16330,16330,16330,0
|
|
20241126,114500,845297650,16330,16330,16330,16330,21
|
|
20241126,114400,844954720,16340,16330,16340,16330,13
|
|
20241126,114300,844742380,16330,16330,16330,16330,10
|
|
20241126,114200,844579080,16330,16330,16330,16330,16
|
|
20241126,114100,844317800,16320,16320,16320,16320,0
|
|
20241126,114000,844317800,16320,16320,16320,16320,11
|
|
20241126,113900,844138280,16320,16320,16320,16320,0
|
|
20241126,113800,844138280,16320,16320,16320,16320,200
|
|
20241126,113700,840874280,16330,16330,16330,16330,0
|
|
20241126,113600,840874280,16330,16330,16330,16330,12
|
|
20241126,113500,840678320,16330,16330,16330,16330,1
|
|
20241126,113400,840661990,16320,16330,16330,16320,290
|
|
20241126,113300,835926430,16330,16330,16330,16330,76
|
|
20241126,113200,834685350,16340,16340,16350,16340,361
|
|
20241126,113100,828786030,16350,16350,16350,16350,103
|
|
20241126,113000,827101980,16350,16350,16350,16350,9
|
|
20241126,112900,826954830,16360,16360,16360,16360,0
|
|
20241126,112800,826954830,16360,16360,16360,16360,0
|
|
20241126,112700,826954830,16360,16340,16360,16340,61
|
|
20241126,112600,825957650,16330,16330,16330,16330,0
|
|
20241126,112500,825957650,16330,16330,16330,16330,0
|
|
20241126,112400,825957650,16330,16330,16330,16330,0
|
|
20241126,112300,825957650,16330,16320,16330,16320,820
|
|
20241126,112200,812573260,16320,16320,16320,16320,2
|
|
20241126,112100,812540620,16320,16310,16320,16310,302
|
|
20241126,112000,807614980,16310,16320,16320,16310,33
|
|
20241126,111900,807076550,16320,16320,16320,16320,284
|
|
20241126,111800,802441670,16330,16320,16330,16320,100
|
|
20241126,111700,800809360,16330,16360,16360,16330,751
|
|
20241126,111600,788535960,16360,16360,16360,16360,0
|
|
20241126,111500,788535960,16360,16350,16360,16350,84
|
|
20241126,111400,787162160,16350,16390,16390,16350,3
|
|
20241126,111300,787113030,16350,16360,16370,16350,279
|
|
20241126,111200,782548620,16370,16370,16370,16370,0
|
|
20241126,111100,782548620,16370,16380,16380,16370,43
|
|
20241126,111000,781844700,16390,16390,16390,16390,1
|
|
20241126,110900,781828310,16370,16370,16370,16370,43
|
|
20241126,110800,781124400,16360,16360,16360,16360,0
|
|
20241126,110700,781124400,16360,16370,16370,16360,13
|
|
20241126,110600,780911710,16370,16370,16370,16370,0
|
|
20241126,110500,780911710,16370,16370,16370,16370,17
|
|
20241126,110400,780633420,16380,16370,16390,16370,308
|
|
20241126,110300,775590800,16400,16400,16400,16370,861
|
|
20241126,110200,761490220,16390,16390,16390,16390,0
|
|
20241126,110100,761490220,16390,16390,16390,16390,12
|
|
20241126,110000,761293540,16400,16430,16430,16400,3
|
|
20241126,105900,761244280,16390,16390,16390,16390,244
|
|
20241126,105800,757245120,16390,16390,16390,16390,801
|
|
20241126,105700,744116730,16410,16390,16410,16390,40
|
|
20241126,105600,743461110,16430,16430,16430,16430,5
|
|
20241126,105500,743378960,16430,16430,16440,16430,33
|
|
20241126,105400,742836650,16440,16440,16440,16440,0
|
|
20241126,105300,742836650,16440,16440,16440,16440,6
|
|
20241126,105200,742738010,16450,16450,16450,16450,0
|
|
20241126,105100,742738010,16450,16450,16450,16450,16
|
|
20241126,105000,742474810,16400,16400,16400,16400,3
|
|
20241126,104900,742425610,16460,16460,16460,16460,0
|
|
20241126,104800,742425610,16460,16400,16460,16400,18
|
|
20241126,104700,742130200,16380,16380,16380,16380,0
|
|
20241126,104600,742130200,16380,16400,16400,16380,72
|
|
20241126,104500,740950200,16380,16380,16380,16380,9
|
|
20241126,104400,740802780,16380,16380,16380,16380,0
|
|
20241126,104300,740802780,16380,16380,16380,16380,0
|
|
20241126,104200,740802780,16380,16380,16380,16380,82
|
|
20241126,104100,739459620,16410,16420,16420,16410,255
|
|
20241126,104000,735273180,16460,16460,16460,16460,0
|
|
20241126,103900,735273180,16460,16460,16460,16460,0
|
|
20241126,103800,735273180,16460,16460,16460,16460,0
|
|
20241126,103700,735273180,16460,16460,16460,16460,10
|
|
20241126,103600,735108580,16470,16420,16470,16420,62
|
|
20241126,103500,734088480,16400,16380,16400,16380,690
|
|
20241126,103400,722776530,16390,16390,16390,16390,0
|
|
20241126,103300,722776530,16390,16350,16390,16340,542
|
|
20241126,103200,713915080,16390,16380,16390,16380,43
|
|
20241126,103100,713210410,16360,16360,16360,16360,0
|
|
20241126,103000,713210410,16360,16390,16390,16360,10
|
|
20241126,102900,713046630,16380,16370,16380,16370,2
|
|
20241126,102800,713013880,16350,16350,16360,16350,7
|
|
20241126,102700,712899420,16350,16340,16360,16340,273
|
|
20241126,102600,708436100,16340,16340,16340,16340,0
|
|
20241126,102500,708436100,16340,16350,16350,16340,91
|
|
20241126,102400,706948430,16340,16340,16340,16340,8
|
|
20241126,102300,706817710,16350,16350,16350,16340,251
|
|
20241126,102200,702714020,16350,16350,16350,16350,0
|
|
20241126,102100,702714020,16350,16330,16350,16320,1387
|
|
20241126,102000,680037210,16320,16320,16320,16320,27
|
|
20241126,101900,679596570,16330,16330,16330,16330,19
|
|
20241126,101800,679286300,16320,16320,16340,16320,159
|
|
20241126,101700,676691320,16320,16320,16320,16320,0
|
|
20241126,101600,676691320,16320,16320,16320,16320,16
|
|
20241126,101500,676430200,16360,16320,16360,16320,31
|
|
20241126,101400,675924240,16320,16320,16330,16320,113
|
|
20241126,101300,674079910,16320,16340,16340,16320,307
|
|
20241126,101200,669068860,16350,16340,16350,16340,2
|
|
20241126,101100,669036170,16340,16360,16360,16340,20
|
|
20241126,101000,668709330,16370,16350,16370,16350,77
|
|
20241126,100900,667448900,16350,16350,16370,16350,21
|
|
20241126,100800,667105490,16300,16350,16350,16300,955
|
|
20241126,100700,651536060,16350,16310,16350,16310,63
|
|
20241126,100600,650506830,16300,16360,16360,16300,55
|
|
20241126,100500,649608110,16310,16300,16310,16300,30
|
|
20241126,100400,649119010,16300,16300,16300,16300,16
|
|
20241126,100300,648858210,16330,16330,16330,16330,40
|
|
20241126,100200,648205010,16330,16320,16330,16320,167
|
|
20241126,100100,645479540,16300,16300,16300,16300,17
|
|
20241126,100000,645202440,16300,16300,16300,16300,1240
|
|
20241126,095900,624990440,16300,16380,16380,16300,17
|
|
20241126,095800,624713260,16300,16300,16310,16300,112
|
|
20241126,095700,622887610,16300,16320,16320,16300,699
|
|
20241126,095600,611489070,16320,16370,16370,16320,1228
|
|
20241126,095500,591417300,16380,16390,16390,16380,282
|
|
20241126,095400,586797210,16390,16390,16390,16390,58
|
|
20241126,095300,585846590,16390,16390,16390,16390,5
|
|
20241126,095200,585764640,16390,16360,16400,16360,140
|
|
20241126,095100,583470240,16360,16360,16360,16360,57
|
|
20241126,095000,582537720,16380,16380,16380,16370,355
|
|
20241126,094900,576724590,16390,16380,16390,16380,66
|
|
20241126,094800,575643010,16380,16380,16380,16380,20
|
|
20241126,094700,575315410,16390,16400,16400,16390,287
|
|
20241126,094600,570611460,16400,16400,16400,16400,114
|
|
20241126,094500,568741860,16420,16400,16420,16400,23
|
|
20241126,094400,568364640,16430,16480,16480,16430,15
|
|
20241126,094300,568118140,16430,16390,16430,16390,232
|
|
20241126,094200,564310110,16360,16360,16360,16360,16
|
|
20241126,094100,564048350,16360,16360,16360,16360,1
|
|
20241126,094000,564031990,16350,16360,16360,16350,59
|
|
20241126,093900,563066910,16360,16360,16360,16360,387
|
|
20241126,093800,556735590,16390,16390,16390,16390,6
|
|
20241126,093700,556637250,16420,16360,16420,16360,19
|
|
20241126,093600,556326290,16360,16350,16360,16350,34
|
|
20241126,093500,555770070,16350,16410,16410,16350,99
|
|
20241126,093400,554147240,16430,16450,16450,16430,110
|
|
20241126,093300,552339620,16450,16480,16480,16430,1099
|
|
20241126,093200,534247310,16480,16480,16500,16480,420
|
|
20241126,093100,527318690,16470,16440,16470,16440,337
|
|
20241126,093000,521772660,16440,16430,16440,16430,231
|
|
20241126,092900,517976790,16400,16350,16400,16350,576
|
|
20241126,092800,508542490,16370,16350,16370,16350,299
|
|
20241126,092700,503650820,16330,16330,16330,16330,105
|
|
20241126,092600,501936170,16340,16360,16360,16340,267
|
|
20241126,092500,497573140,16360,16340,16360,16340,401
|
|
20241126,092400,491019820,16340,16340,16340,16340,4
|
|
20241126,092300,490954460,16340,16350,16350,16340,60
|
|
20241126,092200,489973630,16340,16310,16340,16310,32
|
|
20241126,092100,489451080,16310,16310,16310,16300,311
|
|
20241126,092000,484381140,16310,16340,16350,16300,334
|
|
20241126,091900,478933670,16370,16300,16370,16300,384
|
|
20241126,091800,472652620,16300,16390,16390,16300,216
|
|
20241126,091700,469123390,16390,16390,16390,16360,27
|
|
20241126,091600,468680990,16290,16290,16290,16290,186
|
|
20241126,091500,465651050,16300,16340,16400,16300,2198
|
|
20241126,091400,429778180,16380,16380,16380,16380,2
|
|
20241126,091300,429745420,16310,16300,16400,16300,110
|
|
20241126,091200,427951240,16300,16270,16310,16270,319
|
|
20241126,091100,422756190,16250,16210,16270,16210,1148
|
|
20241126,091000,404125430,16220,16260,16260,16200,2286
|
|
20241126,090900,367040610,16260,16280,16280,16250,1519
|
|
20241126,090800,342336060,16290,16290,16300,16270,408
|
|
20241126,090700,335694460,16290,16290,16300,16280,116
|
|
20241126,090600,333804400,16300,16340,16340,16270,999
|
|
20241126,090500,317525600,16270,16320,16320,16260,6070
|
|
20241126,090400,218596600,16310,16390,16400,16310,1470
|
|
20241126,090300,194576990,16330,16360,16380,16330,2785
|
|
20241126,090200,149061280,16360,16380,16400,16360,718
|
|
20241126,090100,137303680,16390,16440,16450,16390,912
|
|
20241126,090000,122339260,16310,16590,16590,16310,7384
|