677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,201400,699627790,14080,14080,14080,14080,1877
|
|
20241126,201300,699627790,14080,14080,14080,14080,0
|
|
20241126,201200,699627790,14080,14080,14080,14080,0
|
|
20241126,201100,699627790,14080,14080,14080,14080,0
|
|
20241126,201000,699627790,14080,14080,14080,14080,0
|
|
20241126,200900,699627790,14080,14080,14080,14080,0
|
|
20241126,200800,699627790,14080,14080,14080,14080,0
|
|
20241126,200700,699627790,14080,14080,14080,14080,0
|
|
20241126,200600,699627790,14080,14080,14080,14080,0
|
|
20241126,200500,699627790,14080,14080,14080,14080,0
|
|
20241126,200400,699627790,14080,14080,14080,14080,0
|
|
20241126,200300,699627790,14080,14080,14080,14080,0
|
|
20241126,200200,699627790,14080,14080,14080,14080,0
|
|
20241126,200100,699627790,14080,14080,14080,14080,0
|
|
20241126,200000,699627790,14080,14080,14080,14080,0
|
|
20241126,195900,699627790,14080,14080,14080,14080,0
|
|
20241126,195800,699627790,14080,14080,14080,14080,0
|
|
20241126,195700,699627790,14080,14080,14080,14080,0
|
|
20241126,195600,699627790,14080,14080,14080,14080,0
|
|
20241126,195500,699627790,14080,14080,14080,14080,0
|
|
20241126,195400,699627790,14080,14080,14080,14080,0
|
|
20241126,195300,699627790,14080,14080,14080,14080,0
|
|
20241126,195200,699627790,14080,14080,14080,14080,0
|
|
20241126,195100,699627790,14080,14080,14080,14080,0
|
|
20241126,195000,699627790,14080,14080,14080,14080,0
|
|
20241126,194900,699627790,14080,14080,14080,14080,0
|
|
20241126,194800,699627790,14080,14080,14080,14080,0
|
|
20241126,194700,699627790,14080,14080,14080,14080,0
|
|
20241126,194600,699627790,14080,14080,14080,14080,0
|
|
20241126,194500,699627790,14080,14080,14080,14080,0
|
|
20241126,194400,699627790,14080,14080,14080,14080,1877
|
|
20241126,194300,699627790,14080,14080,14080,14080,0
|
|
20241126,194200,699627790,14080,14080,14080,14080,0
|
|
20241126,194100,699627790,14080,14080,14080,14080,0
|
|
20241126,194000,699627790,14080,14080,14080,14080,0
|
|
20241126,193900,699627790,14080,14080,14080,14080,0
|
|
20241126,193800,699627790,14080,14080,14080,14080,0
|
|
20241126,193700,699627790,14080,14080,14080,14080,0
|
|
20241126,193600,699627790,14080,14080,14080,14080,0
|
|
20241126,193500,699627790,14080,14080,14080,14080,0
|
|
20241126,193400,699627790,14080,14080,14080,14080,0
|
|
20241126,193300,699627790,14080,14080,14080,14080,0
|
|
20241126,193200,699627790,14080,14080,14080,14080,0
|
|
20241126,193100,699627790,14080,14080,14080,14080,0
|
|
20241126,193000,699627790,14080,14080,14080,14080,0
|
|
20241126,192900,699627790,14080,14080,14080,14080,0
|
|
20241126,192800,699627790,14080,14080,14080,14080,0
|
|
20241126,192700,699627790,14080,14080,14080,14080,0
|
|
20241126,192600,699627790,14080,14080,14080,14080,0
|
|
20241126,192500,699627790,14080,14080,14080,14080,0
|
|
20241126,192400,699627790,14080,14080,14080,14080,0
|
|
20241126,192300,699627790,14080,14080,14080,14080,0
|
|
20241126,192200,699627790,14080,14080,14080,14080,0
|
|
20241126,192100,699627790,14080,14080,14080,14080,0
|
|
20241126,192000,699627790,14080,14080,14080,14080,0
|
|
20241126,191900,699627790,14080,14080,14080,14080,0
|
|
20241126,191800,699627790,14080,14080,14080,14080,0
|
|
20241126,191700,699627790,14080,14080,14080,14080,0
|
|
20241126,191600,699627790,14080,14080,14080,14080,0
|
|
20241126,191500,699627790,14080,14080,14080,14080,0
|
|
20241126,191400,699627790,14080,14080,14080,14080,1877
|
|
20241126,191300,699627790,14080,14080,14080,14080,0
|
|
20241126,191200,699627790,14080,14080,14080,14080,0
|
|
20241126,191100,699627790,14080,14080,14080,14080,0
|
|
20241126,191000,699627790,14080,14080,14080,14080,0
|
|
20241126,190900,699627790,14080,14080,14080,14080,0
|
|
20241126,190800,699627790,14080,14080,14080,14080,0
|
|
20241126,190700,699627790,14080,14080,14080,14080,0
|
|
20241126,190600,699627790,14080,14080,14080,14080,0
|
|
20241126,190500,699627790,14080,14080,14080,14080,0
|
|
20241126,190400,699627790,14080,14080,14080,14080,0
|
|
20241126,190300,699627790,14080,14080,14080,14080,0
|
|
20241126,190200,699627790,14080,14080,14080,14080,0
|
|
20241126,190100,699627790,14080,14080,14080,14080,0
|
|
20241126,190000,699627790,14080,14080,14080,14080,0
|
|
20241126,185900,699627790,14080,14080,14080,14080,0
|
|
20241126,185800,699627790,14080,14080,14080,14080,0
|
|
20241126,185700,699627790,14080,14080,14080,14080,0
|
|
20241126,185600,699627790,14080,14080,14080,14080,0
|
|
20241126,185500,699627790,14080,14080,14080,14080,0
|
|
20241126,185400,699627790,14080,14080,14080,14080,0
|
|
20241126,185300,699627790,14080,14080,14080,14080,0
|
|
20241126,185200,699627790,14080,14080,14080,14080,0
|
|
20241126,185100,699627790,14080,14080,14080,14080,0
|
|
20241126,185000,699627790,14080,14080,14080,14080,0
|
|
20241126,184900,699627790,14080,14080,14080,14080,0
|
|
20241126,184800,699627790,14080,14080,14080,14080,0
|
|
20241126,184700,699627790,14080,14080,14080,14080,0
|
|
20241126,184600,699627790,14080,14080,14080,14080,0
|
|
20241126,184500,699627790,14080,14080,14080,14080,0
|
|
20241126,184400,699627790,14080,14080,14080,14080,1877
|
|
20241126,184300,699627790,14080,14080,14080,14080,0
|
|
20241126,184200,699627790,14080,14080,14080,14080,0
|
|
20241126,184100,699627790,14080,14080,14080,14080,0
|
|
20241126,184000,699627790,14080,14080,14080,14080,0
|
|
20241126,183900,699627790,14080,14080,14080,14080,0
|
|
20241126,183800,699627790,14080,14080,14080,14080,0
|
|
20241126,183700,699627790,14080,14080,14080,14080,0
|
|
20241126,183600,699627790,14080,14080,14080,14080,0
|
|
20241126,183500,699627790,14080,14080,14080,14080,0
|
|
20241126,183400,699627790,14080,14080,14080,14080,0
|
|
20241126,183300,699627790,14080,14080,14080,14080,0
|
|
20241126,183200,699627790,14080,14080,14080,14080,0
|
|
20241126,183100,699627790,14080,14080,14080,14080,0
|
|
20241126,183000,699627790,14080,14080,14080,14080,0
|
|
20241126,182900,699627790,14080,14080,14080,14080,0
|
|
20241126,182800,699627790,14080,14080,14080,14080,0
|
|
20241126,182700,699627790,14080,14080,14080,14080,0
|
|
20241126,182600,699627790,14080,14080,14080,14080,0
|
|
20241126,182500,699627790,14080,14080,14080,14080,0
|
|
20241126,182400,699627790,14080,14080,14080,14080,0
|
|
20241126,182300,699627790,14080,14080,14080,14080,0
|
|
20241126,182200,699627790,14080,14080,14080,14080,0
|
|
20241126,182100,699627790,14080,14080,14080,14080,0
|
|
20241126,182000,699627790,14080,14080,14080,14080,0
|
|
20241126,181900,699627790,14080,14080,14080,14080,0
|
|
20241126,181800,699627790,14080,14080,14080,14080,0
|
|
20241126,181700,699627790,14080,14080,14080,14080,0
|
|
20241126,181600,699627790,14080,14080,14080,14080,0
|
|
20241126,181500,699627790,14080,14080,14080,14080,0
|
|
20241126,181400,699627790,14080,14080,14080,14080,1877
|
|
20241126,181300,699627790,14080,14080,14080,14080,0
|
|
20241126,181200,699627790,14080,14080,14080,14080,0
|
|
20241126,181100,699627790,14080,14080,14080,14080,0
|
|
20241126,181000,699627790,14080,14080,14080,14080,0
|
|
20241126,180900,699627790,14080,14080,14080,14080,0
|
|
20241126,180800,699627790,14080,14080,14080,14080,0
|
|
20241126,180700,699627790,14080,14080,14080,14080,0
|
|
20241126,180600,699627790,14080,14080,14080,14080,0
|
|
20241126,180500,699627790,14080,14080,14080,14080,0
|
|
20241126,180400,699627790,14080,14080,14080,14080,0
|
|
20241126,180300,699627790,14080,14080,14080,14080,0
|
|
20241126,180200,699627790,14080,14080,14080,14080,0
|
|
20241126,180100,699627790,14080,14080,14080,14080,0
|
|
20241126,180000,699627790,14080,14080,14080,14080,0
|
|
20241126,175900,699627790,14080,14080,14080,14080,0
|
|
20241126,175800,699627790,14080,14080,14080,14080,0
|
|
20241126,175700,699627790,14080,14080,14080,14080,0
|
|
20241126,175600,699627790,14080,14080,14080,14080,0
|
|
20241126,175500,699627790,14080,14080,14080,14080,0
|
|
20241126,175400,699627790,14080,14080,14080,14080,0
|
|
20241126,175300,699627790,14080,14080,14080,14080,0
|
|
20241126,175200,699627790,14080,14080,14080,14080,0
|
|
20241126,175100,699627790,14080,14080,14080,14080,0
|
|
20241126,175000,699627790,14080,14080,14080,14080,0
|
|
20241126,174900,699627790,14080,14080,14080,14080,0
|
|
20241126,174800,699627790,14080,14080,14080,14080,0
|
|
20241126,174700,699627790,14080,14080,14080,14080,0
|
|
20241126,174600,699627790,14080,14080,14080,14080,0
|
|
20241126,174500,699627790,14080,14080,14080,14080,0
|
|
20241126,174400,699627790,14080,14080,14080,14080,1877
|
|
20241126,174300,699627790,14080,14080,14080,14080,0
|
|
20241126,174200,699627790,14080,14080,14080,14080,0
|
|
20241126,174100,699627790,14080,14080,14080,14080,0
|
|
20241126,174000,699627790,14080,14080,14080,14080,0
|
|
20241126,173900,699627790,14080,14080,14080,14080,0
|
|
20241126,173800,699627790,14080,14080,14080,14080,0
|
|
20241126,173700,699627790,14080,14080,14080,14080,0
|
|
20241126,173600,699627790,14080,14080,14080,14080,0
|
|
20241126,173500,699627790,14080,14080,14080,14080,0
|
|
20241126,173400,699627790,14080,14080,14080,14080,0
|
|
20241126,173300,699627790,14080,14080,14080,14080,0
|
|
20241126,173200,699627790,14080,14080,14080,14080,0
|
|
20241126,173100,699627790,14080,14080,14080,14080,0
|
|
20241126,173000,699627790,14080,14080,14080,14080,0
|
|
20241126,172900,699627790,14080,14080,14080,14080,0
|
|
20241126,172800,699627790,14080,14080,14080,14080,0
|
|
20241126,172700,699627790,14080,14080,14080,14080,0
|
|
20241126,172600,699627790,14080,14080,14080,14080,0
|
|
20241126,172500,699627790,14080,14080,14080,14080,0
|
|
20241126,172400,699627790,14080,14080,14080,14080,0
|
|
20241126,172300,699627790,14080,14080,14080,14080,0
|
|
20241126,172200,699627790,14080,14080,14080,14080,0
|
|
20241126,172100,699627790,14080,14080,14080,14080,0
|
|
20241126,172000,699627790,14080,14080,14080,14080,0
|
|
20241126,171900,699627790,14080,14080,14080,14080,0
|
|
20241126,171800,699627790,14080,14080,14080,14080,0
|
|
20241126,171700,699627790,14080,14080,14080,14080,0
|
|
20241126,171600,699627790,14080,14080,14080,14080,0
|
|
20241126,171500,699627790,14080,14080,14080,14080,0
|
|
20241126,171400,699627790,14080,14080,14080,14080,1877
|
|
20241126,171300,699627790,14080,14080,14080,14080,0
|
|
20241126,171200,699627790,14080,14080,14080,14080,0
|
|
20241126,171100,699627790,14080,14080,14080,14080,0
|
|
20241126,171000,699627790,14080,14080,14080,14080,0
|
|
20241126,170900,699627790,14080,14080,14080,14080,0
|
|
20241126,170800,699627790,14080,14080,14080,14080,0
|
|
20241126,170700,699627790,14080,14080,14080,14080,0
|
|
20241126,170600,699627790,14080,14080,14080,14080,0
|
|
20241126,170500,699627790,14080,14080,14080,14080,0
|
|
20241126,170400,699627790,14080,14080,14080,14080,0
|
|
20241126,170300,699627790,14080,14080,14080,14080,0
|
|
20241126,170200,699627790,14080,14080,14080,14080,0
|
|
20241126,170100,699627790,14080,14080,14080,14080,0
|
|
20241126,170000,699627790,14080,14080,14080,14080,0
|
|
20241126,165900,699627790,14080,14080,14080,14080,0
|
|
20241126,165800,699627790,14080,14080,14080,14080,0
|
|
20241126,165700,699627790,14080,14080,14080,14080,0
|
|
20241126,165600,699627790,14080,14080,14080,14080,0
|
|
20241126,165500,699627790,14080,14080,14080,14080,0
|
|
20241126,165400,699627790,14080,14080,14080,14080,0
|
|
20241126,165300,699627790,14080,14080,14080,14080,0
|
|
20241126,165200,699627790,14080,14080,14080,14080,0
|
|
20241126,165100,699627790,14080,14080,14080,14080,0
|
|
20241126,165000,699627790,14080,14080,14080,14080,0
|
|
20241126,164900,699627790,14080,14080,14080,14080,0
|
|
20241126,164800,699627790,14080,14080,14080,14080,0
|
|
20241126,164700,699627790,14080,14080,14080,14080,0
|
|
20241126,164600,699627790,14080,14080,14080,14080,0
|
|
20241126,164500,699627790,14080,14080,14080,14080,0
|
|
20241126,164400,699627790,14080,14080,14080,14080,1877
|
|
20241126,164300,699627790,14080,14080,14080,14080,0
|
|
20241126,164200,699627790,14080,14080,14080,14080,0
|
|
20241126,164100,699627790,14080,14080,14080,14080,0
|
|
20241126,164000,699627790,14080,14080,14080,14080,0
|
|
20241126,163900,699627790,14080,14080,14080,14080,0
|
|
20241126,163800,699627790,14080,14080,14080,14080,0
|
|
20241126,163700,699627790,14080,14080,14080,14080,0
|
|
20241126,163600,699627790,14080,14080,14080,14080,0
|
|
20241126,163500,699627790,14080,14080,14080,14080,0
|
|
20241126,163400,699627790,14080,14080,14080,14080,0
|
|
20241126,163300,699627790,14080,14080,14080,14080,0
|
|
20241126,163200,699627790,14080,14080,14080,14080,0
|
|
20241126,163100,699627790,14080,14080,14080,14080,0
|
|
20241126,163000,699627790,14080,14080,14080,14080,0
|
|
20241126,162900,699627790,14080,14080,14080,14080,0
|
|
20241126,162800,699627790,14080,14080,14080,14080,0
|
|
20241126,162700,699627790,14080,14080,14080,14080,0
|
|
20241126,162600,699627790,14080,14080,14080,14080,0
|
|
20241126,162500,699627790,14080,14080,14080,14080,0
|
|
20241126,162400,699627790,14080,14080,14080,14080,0
|
|
20241126,162300,699627790,14080,14080,14080,14080,0
|
|
20241126,162200,699627790,14080,14080,14080,14080,0
|
|
20241126,162100,699627790,14080,14080,14080,14080,0
|
|
20241126,162000,699627790,14080,14080,14080,14080,0
|
|
20241126,161900,699627790,14080,14080,14080,14080,0
|
|
20241126,161800,699627790,14080,14080,14080,14080,0
|
|
20241126,161700,699627790,14080,14080,14080,14080,0
|
|
20241126,161600,699627790,14080,14080,14080,14080,0
|
|
20241126,161500,699627790,14080,14080,14080,14080,0
|
|
20241126,161400,699627790,14080,14080,14080,14080,1877
|
|
20241126,161300,699627790,14080,14080,14080,14080,0
|
|
20241126,161200,699627790,14080,14080,14080,14080,0
|
|
20241126,161100,699627790,14080,14080,14080,14080,0
|
|
20241126,161000,699627790,14080,14080,14080,14080,0
|
|
20241126,160900,699627790,14080,14080,14080,14080,0
|
|
20241126,160800,699627790,14080,14080,14080,14080,0
|
|
20241126,160700,699627790,14080,14080,14080,14080,0
|
|
20241126,160600,699627790,14080,14080,14080,14080,0
|
|
20241126,160500,699627790,14080,14080,14080,14080,0
|
|
20241126,160400,699627790,14080,14080,14080,14080,0
|
|
20241126,160300,699627790,14080,14080,14080,14080,0
|
|
20241126,160200,699627790,14080,14080,14080,14080,0
|
|
20241126,160100,699627790,14080,14080,14080,14080,0
|
|
20241126,160000,699627790,14080,14080,14080,14080,0
|
|
20241126,155900,699627790,14080,14080,14080,14080,0
|
|
20241126,155800,699627790,14080,14080,14080,14080,0
|
|
20241126,155700,699627790,14080,14080,14080,14080,0
|
|
20241126,155600,699627790,14080,14080,14080,14080,0
|
|
20241126,155500,699627790,14080,14080,14080,14080,0
|
|
20241126,155400,699627790,14080,14080,14080,14080,0
|
|
20241126,155300,699627790,14080,14080,14080,14080,0
|
|
20241126,155200,699627790,14080,14080,14080,14080,0
|
|
20241126,155100,699627790,14080,14080,14080,14080,0
|
|
20241126,155000,699627790,14080,14080,14080,14080,0
|
|
20241126,154900,699627790,14080,14080,14080,14080,0
|
|
20241126,154800,699627790,14080,14080,14080,14080,0
|
|
20241126,154700,699627790,14080,14080,14080,14080,0
|
|
20241126,154600,699627790,14080,14080,14080,14080,0
|
|
20241126,154500,699627790,14080,14080,14080,14080,0
|
|
20241126,154400,699627790,14080,14080,14080,14080,1877
|
|
20241126,154300,699627790,14080,14080,14080,14080,0
|
|
20241126,154200,699627790,14080,14080,14080,14080,0
|
|
20241126,154100,699627790,14080,14080,14080,14080,0
|
|
20241126,154000,699627790,14080,14080,14080,14080,0
|
|
20241126,153900,699627790,14080,14080,14080,14080,0
|
|
20241126,153800,699627790,14080,14080,14080,14080,0
|
|
20241126,153700,699627790,14080,14080,14080,14080,0
|
|
20241126,153600,699627790,14080,14080,14080,14080,0
|
|
20241126,153500,699627790,14080,14080,14080,14080,0
|
|
20241126,153400,699627790,14080,14080,14080,14080,0
|
|
20241126,153300,699627790,14080,14080,14080,14080,0
|
|
20241126,153200,699627790,14080,14080,14080,14080,0
|
|
20241126,153100,699627790,14080,14080,14080,14080,0
|
|
20241126,153000,699627790,14080,14080,14080,14080,1877
|
|
20241126,152900,673199630,14020,14020,14020,14020,0
|
|
20241126,152800,673199630,14020,14020,14020,14020,0
|
|
20241126,152700,673199630,14020,14020,14020,14020,0
|
|
20241126,152600,673199630,14020,14020,14020,14020,0
|
|
20241126,152500,673199630,14020,14020,14020,14020,0
|
|
20241126,152400,673199630,14020,14020,14020,14020,0
|
|
20241126,152300,673199630,14020,14020,14020,14020,0
|
|
20241126,152200,673199630,14020,14020,14020,14020,0
|
|
20241126,152100,673199630,14020,14020,14020,14020,0
|
|
20241126,152000,673199630,14020,14020,14020,14020,0
|
|
20241126,151900,673199630,14020,14010,14030,14000,102
|
|
20241126,151800,671769560,14030,14040,14040,14010,240
|
|
20241126,151700,668404380,14040,14060,14060,14040,88
|
|
20241126,151600,667168320,14050,14050,14060,14050,51
|
|
20241126,151500,666451600,14050,14040,14060,14030,99
|
|
20241126,151400,665061630,14020,14060,14060,14020,53
|
|
20241126,151300,664316870,14050,14030,14050,14030,30
|
|
20241126,151200,663895530,14030,14040,14050,14010,27
|
|
20241126,151100,663516460,14040,14040,14050,14040,47
|
|
20241126,151000,662856300,14050,14040,14050,14040,27
|
|
20241126,150900,662477000,14040,14030,14040,14030,28
|
|
20241126,150800,662084030,14030,14040,14050,14000,89
|
|
20241126,150700,660834950,14050,14030,14050,14000,54
|
|
20241126,150600,660077220,14030,14040,14050,14030,88
|
|
20241126,150500,658841600,14040,14040,14050,14040,232
|
|
20241126,150400,655584140,14040,14040,14050,14030,550
|
|
20241126,150300,647861880,14030,14000,14030,13980,858
|
|
20241126,150200,635842350,14020,14000,14020,14000,37
|
|
20241126,150100,635323860,14010,14010,14010,14000,52
|
|
20241126,150000,634595590,14010,13980,14010,13980,27
|
|
20241126,145900,634217350,13970,14020,14020,13970,86
|
|
20241126,145800,633013910,14010,14010,14020,14010,42
|
|
20241126,145700,632425390,14020,14010,14020,14010,45
|
|
20241126,145600,631794780,14000,13990,14000,13990,43
|
|
20241126,145500,631192870,14000,14000,14010,13990,137
|
|
20241126,145400,629274930,14000,14000,14010,14000,52
|
|
20241126,145300,628546760,14000,14030,14030,13990,38
|
|
20241126,145200,628014500,14030,14030,14030,14010,48
|
|
20241126,145100,627341490,14020,14010,14020,14010,13
|
|
20241126,145000,627159300,14000,14010,14010,14000,113
|
|
20241126,144900,625576960,14010,14010,14020,14000,32
|
|
20241126,144800,625128570,14010,14020,14020,14010,38
|
|
20241126,144700,624596100,14010,14010,14020,14000,55
|
|
20241126,144600,623825470,14010,14000,14020,14000,33
|
|
20241126,144500,623363190,14000,14000,14030,14000,130
|
|
20241126,144400,621541430,14000,14030,14030,14000,34
|
|
20241126,144300,621064990,14030,14000,14030,14000,55
|
|
20241126,144200,620294570,14010,14020,14030,14010,45
|
|
20241126,144100,619663850,14020,14020,14030,14000,118
|
|
20241126,144000,618010770,14020,14020,14020,14010,33
|
|
20241126,143900,617548160,14020,14010,14020,13990,52
|
|
20241126,143800,616819950,14000,14000,14000,13990,26
|
|
20241126,143700,616456070,14000,14000,14000,14000,51
|
|
20241126,143600,615742070,14000,14000,14010,13970,92
|
|
20241126,143500,614455770,14000,14010,14010,14000,40
|
|
20241126,143400,613895660,14020,14010,14020,14010,17
|
|
20241126,143300,613657440,14020,14010,14020,14010,21
|
|
20241126,143200,613363150,14040,14010,14040,13980,162
|
|
20241126,143100,611096560,14000,14020,14020,14000,64
|
|
20241126,143000,610200400,14020,13980,14040,13980,1363
|
|
20241126,142900,591103080,13980,13990,13990,13970,149
|
|
20241126,142800,589018830,13980,13980,13990,13970,73
|
|
20241126,142700,587998620,13990,14000,14000,13990,348
|
|
20241126,142600,583126700,14000,13960,14000,13940,579
|
|
20241126,142500,575028030,13960,13960,13960,13960,14
|
|
20241126,142400,574832590,13950,13970,13970,13950,119
|
|
20241126,142300,573171800,13960,13950,13960,13950,48
|
|
20241126,142200,572501780,13950,13950,13950,13940,118
|
|
20241126,142100,570856310,13960,13940,13960,13930,31
|
|
20241126,142000,570423920,13940,13950,13950,13940,24
|
|
20241126,141900,570089340,13940,13950,13960,13940,45
|
|
20241126,141800,569461570,13940,13940,13950,13940,39
|
|
20241126,141700,568917850,13960,13960,13970,13960,180
|
|
20241126,141600,566405020,13960,13930,13970,13930,233
|
|
20241126,141500,563152210,13940,13950,13950,13940,226
|
|
20241126,141400,560001390,13950,13950,13960,13950,23
|
|
20241126,141300,559680460,13950,13950,13960,13950,82
|
|
20241126,141200,558536420,13970,13940,13980,13940,1337
|
|
20241126,141100,539855180,13950,13950,13960,13940,50
|
|
20241126,141000,539157890,13950,13950,13960,13950,15
|
|
20241126,140900,538948620,13950,13940,13950,13940,52
|
|
20241126,140800,538223680,13950,13940,13950,13930,87
|
|
20241126,140700,537011510,13940,13940,13940,13940,18
|
|
20241126,140600,536760590,13930,13930,13940,13930,55
|
|
20241126,140500,535994410,13930,13930,13950,13930,29
|
|
20241126,140400,535590140,13940,13930,13940,13910,60
|
|
20241126,140300,534754930,13930,13930,13930,13920,116
|
|
20241126,140200,533139890,13930,13930,13930,13920,34
|
|
20241126,140100,532666540,13930,13920,13930,13920,36
|
|
20241126,140000,532165360,13930,13930,13930,13920,36
|
|
20241126,135900,531664130,13930,13920,13930,13910,109
|
|
20241126,135800,530147200,13910,13920,13920,13910,79
|
|
20241126,135700,529048050,13910,13920,13920,13910,32
|
|
20241126,135600,528602840,13910,13920,13920,13910,87
|
|
20241126,135500,527392170,13930,13920,13930,13920,16
|
|
20241126,135400,527169300,13930,13940,13940,13920,104
|
|
20241126,135300,525720970,13940,13930,13940,13930,64
|
|
20241126,135200,524829160,13930,13920,13930,13920,65
|
|
20241126,135100,523923860,13920,13920,13930,13920,28
|
|
20241126,135000,523534090,13920,13930,13930,13920,55
|
|
20241126,134900,522768330,13920,13920,13930,13920,83
|
|
20241126,134800,521612830,13930,13930,13930,13920,38
|
|
20241126,134700,521083750,13940,13920,13940,13920,25
|
|
20241126,134600,520735630,13920,13910,13920,13910,61
|
|
20241126,134500,519886720,13920,13920,13930,13910,69
|
|
20241126,134400,518926780,13920,13920,13920,13910,13
|
|
20241126,134300,518745830,13920,13950,13950,13920,33
|
|
20241126,134200,518286240,13910,13900,13910,13900,38
|
|
20241126,134100,517757800,13900,13900,13900,13900,71
|
|
20241126,134000,516770900,13900,13890,13910,13890,124
|
|
20241126,133900,515048220,13900,13900,13910,13900,8
|
|
20241126,133800,514937010,13900,13900,13900,13900,25
|
|
20241126,133700,514589510,13900,13910,13910,13900,62
|
|
20241126,133600,513727560,13900,13900,13900,13900,26
|
|
20241126,133500,513366160,13880,13880,13900,13880,160
|
|
20241126,133400,511144680,13890,13890,13900,13880,515
|
|
20241126,133300,503991520,13890,13890,13900,13890,78
|
|
20241126,133200,502908030,13890,13900,13900,13890,363
|
|
20241126,133100,497865430,13910,13900,13910,13900,63
|
|
20241126,133000,496989630,13900,13890,13910,13890,66
|
|
20241126,132900,496072360,13900,13900,13900,13900,13
|
|
20241126,132800,495891660,13890,13900,13900,13890,40
|
|
20241126,132700,495335890,13900,13890,13900,13890,52
|
|
20241126,132600,494613350,13890,13940,13940,13890,12
|
|
20241126,132500,494446400,13910,13900,13910,13890,38
|
|
20241126,132400,493918320,13900,13900,13900,13900,46
|
|
20241126,132300,493278920,13910,13900,13910,13900,40
|
|
20241126,132200,492722810,13910,13920,13920,13900,50
|
|
20241126,132100,492027370,13900,13960,13960,13900,63
|
|
20241126,132000,491151260,13900,13890,13900,13890,21
|
|
20241126,131900,490859490,13890,13890,13900,13880,54
|
|
20241126,131800,490109660,13890,13890,13890,13880,21
|
|
20241126,131700,489818030,13890,13880,13890,13880,119
|
|
20241126,131600,488166000,13880,13880,13890,13880,47
|
|
20241126,131500,487513570,13890,13880,13890,13880,51
|
|
20241126,131400,486805590,13880,13900,13900,13880,216
|
|
20241126,131300,483803700,13900,13900,13910,13900,39
|
|
20241126,131200,483261540,13910,13930,13930,13900,101
|
|
20241126,131100,481857490,13950,13900,13950,13900,5
|
|
20241126,131000,481787890,13890,13890,13900,13890,40
|
|
20241126,130900,481232280,13900,13880,13900,13870,103
|
|
20241126,130800,479802370,13880,13880,13880,13870,14
|
|
20241126,130700,479608120,13870,13880,13880,13870,95
|
|
20241126,130600,478290210,13880,13890,13900,13870,471
|
|
20241126,130500,471750350,13890,13900,13900,13890,565
|
|
20241126,130400,463898790,13900,13940,13940,13900,1020
|
|
20241126,130300,449698580,13930,13940,13940,13930,171
|
|
20241126,130200,447315130,13950,13950,13950,13940,11
|
|
20241126,130100,447161690,13950,13960,13960,13950,60
|
|
20241126,130000,446324630,13960,13960,13970,13960,25
|
|
20241126,125900,445975530,13970,13950,13970,13950,12
|
|
20241126,125800,445808050,13960,13950,13960,13950,57
|
|
20241126,125700,445012890,13960,13960,13960,13960,13
|
|
20241126,125600,444831410,13950,13950,13960,13950,15
|
|
20241126,125500,444622100,13960,13960,13960,13960,1
|
|
20241126,125400,444608140,13950,13960,13960,13950,18
|
|
20241126,125300,444356890,13950,13960,13960,13950,21
|
|
20241126,125200,444063740,13970,13970,13970,13970,6
|
|
20241126,125100,443979920,13960,13960,13960,13960,7
|
|
20241126,125000,443882200,13950,13960,13960,13950,1121
|
|
20241126,124900,428238770,13970,13970,13970,13960,63
|
|
20241126,124800,427358730,13980,13970,13980,13970,16
|
|
20241126,124700,427135120,13980,13980,13980,13980,7
|
|
20241126,124600,427037260,13970,13970,13970,13970,0
|
|
20241126,124500,427037260,13970,13960,13970,13960,120
|
|
20241126,124400,425360940,13970,13970,13980,13970,186
|
|
20241126,124300,422762460,13980,13980,13980,13980,125
|
|
20241126,124200,421014960,13980,13980,13990,13980,14
|
|
20241126,124100,420819180,13990,13990,13990,13990,1
|
|
20241126,124000,420805190,13990,13990,13990,13990,0
|
|
20241126,123900,420805190,13990,13970,13990,13970,59
|
|
20241126,123800,419980780,13990,13990,13990,13990,0
|
|
20241126,123700,419980780,13990,13980,13990,13980,12
|
|
20241126,123600,419812960,13980,13990,13990,13980,19
|
|
20241126,123500,419547250,13980,13980,13980,13980,50
|
|
20241126,123400,418848250,13980,13990,13990,13980,7
|
|
20241126,123300,418750380,13990,13990,13990,13990,15
|
|
20241126,123200,418540530,13990,13980,13990,13980,14
|
|
20241126,123100,418344710,13980,13980,13980,13980,154
|
|
20241126,123000,416191790,13970,13980,13980,13970,139
|
|
20241126,122900,414249810,13980,13980,13980,13970,5
|
|
20241126,122800,414179920,13970,13980,13980,13970,523
|
|
20241126,122700,406868660,13990,13990,13990,13980,23
|
|
20241126,122600,406546980,13980,13970,13980,13960,34
|
|
20241126,122500,406071770,13960,13980,13980,13960,62
|
|
20241126,122400,405206140,13980,13980,13980,13980,9
|
|
20241126,122300,405080320,13970,13970,13970,13970,9
|
|
20241126,122200,404954590,13970,13970,13970,13970,2
|
|
20241126,122100,404926650,13970,13960,13970,13960,50
|
|
20241126,122000,404228160,13970,13970,13980,13970,15
|
|
20241126,121900,404018550,13970,13970,13970,13970,0
|
|
20241126,121800,404018550,13970,13970,13970,13970,6
|
|
20241126,121700,403934730,13970,13970,13970,13970,1
|
|
20241126,121600,403920760,13970,13980,13980,13960,20
|
|
20241126,121500,403641300,13990,13970,13990,13970,58
|
|
20241126,121400,402829920,13970,13980,13980,13970,17
|
|
20241126,121300,402592330,13980,13990,13990,13980,12
|
|
20241126,121200,402424510,13990,13990,13990,13990,16
|
|
20241126,121100,402200670,14000,14000,14000,13990,56
|
|
20241126,121000,401417160,13980,13980,13980,13980,0
|
|
20241126,120900,401417160,13980,13980,13980,13980,0
|
|
20241126,120800,401417160,13980,13970,13990,13970,652
|
|
20241126,120700,392304930,13960,13950,13960,13950,35
|
|
20241126,120600,391816340,13960,13970,13970,13960,50
|
|
20241126,120500,391118180,13960,13960,13960,13960,0
|
|
20241126,120400,391118180,13960,13960,13960,13960,71
|
|
20241126,120300,390127020,13970,13980,13980,13970,259
|
|
20241126,120200,386508640,13970,14000,14000,13970,1058
|
|
20241126,120100,371701610,14000,14000,14010,14000,77
|
|
20241126,120000,370623550,14000,14020,14020,14000,249
|
|
20241126,115900,367135050,14010,14020,14020,14010,6
|
|
20241126,115800,367050940,14010,14010,14010,14010,7
|
|
20241126,115700,366952870,14010,14030,14030,14010,16
|
|
20241126,115600,366728500,14030,14030,14030,14030,6
|
|
20241126,115500,366644320,14020,14020,14020,14010,11
|
|
20241126,115400,366490130,14020,14030,14030,14020,15
|
|
20241126,115300,366279690,14010,14010,14010,14010,0
|
|
20241126,115200,366279690,14010,14030,14030,14010,9
|
|
20241126,115100,366153440,14030,14050,14050,14020,11
|
|
20241126,115000,365998940,14020,14040,14050,14020,175
|
|
20241126,114900,363545270,14050,14030,14050,14030,77
|
|
20241126,114800,362464800,14030,14050,14050,14030,81
|
|
20241126,114700,361327600,14040,14050,14050,14040,54
|
|
20241126,114600,360569310,14050,14040,14050,14040,5
|
|
20241126,114500,360499080,14050,14050,14050,14040,20
|
|
20241126,114400,360218100,14040,14050,14050,14030,10
|
|
20241126,114300,360077690,14040,14050,14050,14040,58
|
|
20241126,114200,359263340,14050,14040,14050,14040,11
|
|
20241126,114100,359108890,14050,14040,14050,14040,10
|
|
20241126,114000,358968460,14050,14040,14050,14030,166
|
|
20241126,113900,356639240,14050,14020,14050,14020,53
|
|
20241126,113800,355895290,14020,14040,14040,14020,124
|
|
20241126,113700,354154960,14030,14040,14040,14030,8
|
|
20241126,113600,354042650,14040,14040,14040,14030,21
|
|
20241126,113500,353747890,14040,14030,14040,14030,23
|
|
20241126,113400,353425140,14020,14030,14030,14020,55
|
|
20241126,113300,352654030,14030,14020,14030,14020,18
|
|
20241126,113200,352401640,14030,14030,14030,14030,8
|
|
20241126,113100,352289400,14030,14010,14030,14000,19
|
|
20241126,113000,352023170,14000,13980,14000,13980,67
|
|
20241126,112900,351085200,14000,14010,14010,14000,78
|
|
20241126,112800,349993160,14000,14000,14000,13980,8
|
|
20241126,112700,349881180,13980,14010,14010,13980,21
|
|
20241126,112600,349587020,14000,14000,14000,14000,1
|
|
20241126,112500,349573020,14010,14000,14010,14000,26
|
|
20241126,112400,349208950,14010,14020,14020,14010,18
|
|
20241126,112300,348956650,14010,14030,14030,14010,34
|
|
20241126,112200,348479950,14030,14020,14030,14020,10
|
|
20241126,112100,348339720,14030,14030,14030,14030,12
|
|
20241126,112000,348171360,14020,14020,14020,14010,78
|
|
20241126,111900,347078360,14020,14020,14020,14020,3
|
|
20241126,111800,347036300,14020,14020,14020,14020,12
|
|
20241126,111700,346868060,14020,14010,14020,14010,3
|
|
20241126,111600,346826010,14010,14020,14020,14010,9
|
|
20241126,111500,346699890,14020,14000,14020,14000,59
|
|
20241126,111400,345873830,14000,13990,14000,13990,130
|
|
20241126,111300,344054500,14000,14000,14000,14000,167
|
|
20241126,111200,341716500,14010,14000,14010,14000,71
|
|
20241126,111100,340722440,13980,14010,14010,13980,364
|
|
20241126,111000,335626440,14010,14020,14020,14010,49
|
|
20241126,110900,334939920,14010,14010,14010,14010,0
|
|
20241126,110800,334939920,14010,14010,14010,14010,17
|
|
20241126,110700,334701750,14010,14010,14010,14010,4
|
|
20241126,110600,334645710,14000,14000,14000,13980,63
|
|
20241126,110500,333764830,14010,14010,14010,14010,3
|
|
20241126,110400,333722800,13990,13980,13990,13970,49
|
|
20241126,110300,333037530,13990,13990,14000,13990,141
|
|
20241126,110200,331064920,14000,14000,14000,13990,13
|
|
20241126,110100,330882930,14000,14000,14000,14000,45
|
|
20241126,110000,330252930,14000,14000,14000,14000,4
|
|
20241126,105900,330196930,14000,14000,14000,13980,18
|
|
20241126,105800,329945050,14000,14000,14000,14000,4
|
|
20241126,105700,329889050,13990,14000,14000,13990,10
|
|
20241126,105600,329749120,14000,14020,14020,14000,51
|
|
20241126,105500,329034990,14020,14020,14020,14020,3
|
|
20241126,105400,328992930,14000,13950,14000,13950,567
|
|
20241126,105300,321060110,13950,13940,13950,13940,149
|
|
20241126,105200,318981700,13940,13950,13950,13940,20
|
|
20241126,105100,318702760,13950,13950,13950,13950,31
|
|
20241126,105000,318270310,13950,13950,13950,13930,333
|
|
20241126,104900,313625660,13950,13950,13960,13950,10
|
|
20241126,104800,313486140,13960,13960,13960,13950,7
|
|
20241126,104700,313388430,13950,13970,13970,13950,26
|
|
20241126,104600,313025450,13970,13980,13980,13970,39
|
|
20241126,104500,312480590,13970,13950,13970,13950,130
|
|
20241126,104400,310666850,13940,13940,13940,13940,49
|
|
20241126,104300,309983790,13930,13940,13940,13930,11
|
|
20241126,104200,309830530,13930,13940,13940,13930,28
|
|
20241126,104100,309440450,13940,13940,13950,13940,12
|
|
20241126,104000,309273160,13930,13930,13930,13920,69
|
|
20241126,103900,308312010,13920,13930,13930,13920,16
|
|
20241126,103800,308089260,13930,13930,13930,13920,20
|
|
20241126,103700,307810730,13940,13940,13940,13940,3
|
|
20241126,103600,307768910,13940,13930,13940,13930,10
|
|
20241126,103500,307629590,13930,13950,13950,13930,9
|
|
20241126,103400,307504160,13930,13930,13930,13920,45
|
|
20241126,103300,306877560,13920,13930,13930,13920,225
|
|
20241126,103200,303745170,13940,13940,13940,13930,18
|
|
20241126,103100,303494320,13940,13940,13940,13930,22
|
|
20241126,103000,303187650,13940,13950,13950,13930,31
|
|
20241126,102900,302755520,13950,13960,13960,13950,3
|
|
20241126,102800,302713650,13960,13930,13960,13930,87
|
|
20241126,102700,301501290,13930,13970,13970,13920,608
|
|
20241126,102600,293030720,13970,13970,13970,13970,24
|
|
20241126,102500,292695440,13990,13980,13990,13980,12
|
|
20241126,102400,292527630,13980,13960,13980,13930,74
|
|
20241126,102300,291495910,13960,13960,13960,13960,4
|
|
20241126,102200,291440070,13950,13940,13950,13930,6
|
|
20241126,102100,291356400,13950,13960,13960,13940,5
|
|
20241126,102000,291286650,13960,13920,13980,13920,83
|
|
20241126,101900,290129980,13970,13920,13970,13920,61
|
|
20241126,101800,289280660,13910,13990,13990,13910,4
|
|
20241126,101700,289224780,13910,13990,13990,13910,24
|
|
20241126,101600,288889900,14000,13910,14000,13910,473
|
|
20241126,101500,282285070,13970,13910,13970,13900,30
|
|
20241126,101400,281867420,13910,13930,13970,13910,55
|
|
20241126,101300,281101530,13930,13910,13930,13890,71
|
|
20241126,101200,280114120,13910,13900,13910,13900,13
|
|
20241126,101100,279933390,13900,13900,13900,13900,2
|
|
20241126,101000,279905590,13910,13910,13910,13900,11
|
|
20241126,100900,279752650,13910,13890,13910,13890,50
|
|
20241126,100800,279057470,13900,13890,13900,13890,27
|
|
20241126,100700,278682230,13890,13890,13900,13890,8
|
|
20241126,100600,278571060,13890,13890,13890,13890,3
|
|
20241126,100500,278529390,13830,13880,13880,13830,1028
|
|
20241126,100400,264299430,13950,13870,13950,13870,436
|
|
20241126,100300,258251870,13850,13900,13900,13850,4477
|
|
20241126,100200,196147250,13900,13900,13910,13900,35
|
|
20241126,100100,195660720,13900,13900,13910,13900,187
|
|
20241126,100000,193061390,13900,13950,13950,13900,231
|
|
20241126,095900,189847030,13960,13960,13960,13960,4
|
|
20241126,095800,189791190,13960,13960,13960,13960,6
|
|
20241126,095700,189707430,13920,13910,13920,13910,103
|
|
20241126,095600,188274660,13920,13920,13920,13910,74
|
|
20241126,095500,187244800,13960,13960,13960,13960,5
|
|
20241126,095400,187175000,13950,13950,13950,13950,5
|
|
20241126,095300,187105250,13950,13910,13950,13910,243
|
|
20241126,095200,183725040,13910,13930,13930,13900,520
|
|
20241126,095100,176483030,13960,13960,13960,13930,60
|
|
20241126,095000,175647080,13980,13980,13980,13980,2
|
|
20241126,094900,175619120,13980,13980,13980,13930,184
|
|
20241126,094800,173048800,13930,13930,13930,13920,305
|
|
20241126,094700,168800220,13930,13930,13930,13930,5
|
|
20241126,094600,168730570,13920,13930,13930,13920,59
|
|
20241126,094500,167909260,13930,13920,13930,13920,13
|
|
20241126,094400,167728190,13920,13930,13930,13910,26
|
|
20241126,094300,167366290,13930,13930,13930,13930,2
|
|
20241126,094200,167338430,13930,13920,13930,13920,90
|
|
20241126,094100,166085240,13930,13930,13930,13930,2
|
|
20241126,094000,166057380,13930,13920,13930,13920,158
|
|
20241126,093900,163857990,13920,13920,13920,13920,3
|
|
20241126,093800,163816230,13910,13910,13910,13910,6
|
|
20241126,093700,163732770,13910,13940,14000,13910,1612
|
|
20241126,093600,141277350,13940,13940,13940,13940,128
|
|
20241126,093500,139493030,13940,13940,13940,13940,2
|
|
20241126,093400,139465150,13940,13940,13940,13910,5
|
|
20241126,093300,139395480,13910,13910,13910,13910,151
|
|
20241126,093200,137295070,13910,13930,13930,13900,1227
|
|
20241126,093100,120213850,13940,13940,13940,13940,16
|
|
20241126,093000,119990810,13940,13940,13940,13940,2
|
|
20241126,092900,119962930,13940,13950,13950,13930,68
|
|
20241126,092800,119014970,14000,13950,14000,13950,3
|
|
20241126,092700,118973020,14000,14000,14000,13950,178
|
|
20241126,092600,116483360,14000,14010,14010,13950,739
|
|
20241126,092500,106160460,14010,14010,14010,14010,2
|
|
20241126,092400,106132440,14010,14010,14010,14000,70
|
|
20241126,092300,105151860,14010,14000,14010,14000,160
|
|
20241126,092200,102911140,14000,13970,14000,13970,262
|
|
20241126,092100,99243230,14000,13960,14000,13960,398
|
|
20241126,092000,93675420,13960,14000,14000,13960,32
|
|
20241126,091900,93228570,14020,14020,14020,14020,2
|
|
20241126,091800,93200530,14020,13980,14020,13960,93
|
|
20241126,091700,91900470,13980,13980,13980,13980,109
|
|
20241126,091600,90376650,13980,13940,13980,13940,125
|
|
20241126,091500,88633670,13980,13980,13980,13980,6
|
|
20241126,091400,88549790,13940,13950,13950,13940,27
|
|
20241126,091300,88173380,13930,13950,13950,13920,650
|
|
20241126,091200,79115860,13940,13960,13960,13940,43
|
|
20241126,091100,78515610,13960,13910,13960,13900,228
|
|
20241126,091000,75345090,13910,13910,13910,13910,614
|
|
20241126,090900,66804350,13910,13900,13910,13900,145
|
|
20241126,090800,64788100,13890,13860,13890,13860,20
|
|
20241126,090700,64510690,13860,13860,13860,13840,31
|
|
20241126,090600,64081430,13830,13860,13860,13820,2425
|
|
20241126,090500,30515800,13860,13870,13870,13830,704
|
|
20241126,090400,20760130,13880,13850,13900,13850,32
|
|
20241126,090300,20316370,13850,13870,13900,13850,400
|
|
20241126,090200,14769440,13890,13840,13890,13840,284
|
|
20241126,090100,10837100,13870,13840,13870,13840,35
|
|
20241126,090000,10352370,13840,13900,13900,13820,745
|