598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,185500,1927080520,6670,6670,6670,6670,7069
|
|
20241126,185400,1927080520,6670,6670,6670,6670,0
|
|
20241126,185300,1927080520,6670,6670,6670,6670,0
|
|
20241126,185200,1927080520,6670,6670,6670,6670,0
|
|
20241126,185100,1927080520,6670,6670,6670,6670,0
|
|
20241126,185000,1927080520,6670,6670,6670,6670,0
|
|
20241126,184900,1927080520,6670,6670,6670,6670,0
|
|
20241126,184800,1927080520,6670,6670,6670,6670,0
|
|
20241126,184700,1927080520,6670,6670,6670,6670,0
|
|
20241126,184600,1927080520,6670,6670,6670,6670,0
|
|
20241126,184500,1927080520,6670,6670,6670,6670,0
|
|
20241126,184400,1927080520,6670,6670,6670,6670,0
|
|
20241126,184300,1927080520,6670,6670,6670,6670,0
|
|
20241126,184200,1927080520,6670,6670,6670,6670,0
|
|
20241126,184100,1927080520,6670,6670,6670,6670,0
|
|
20241126,184000,1927080520,6670,6670,6670,6670,0
|
|
20241126,183900,1927080520,6670,6670,6670,6670,0
|
|
20241126,183800,1927080520,6670,6670,6670,6670,0
|
|
20241126,183700,1927080520,6670,6670,6670,6670,0
|
|
20241126,183600,1927080520,6670,6670,6670,6670,0
|
|
20241126,183500,1927080520,6670,6670,6670,6670,0
|
|
20241126,183400,1927080520,6670,6670,6670,6670,0
|
|
20241126,183300,1927080520,6670,6670,6670,6670,0
|
|
20241126,183200,1927080520,6670,6670,6670,6670,0
|
|
20241126,183100,1927080520,6670,6670,6670,6670,0
|
|
20241126,183000,1927080520,6670,6670,6670,6670,0
|
|
20241126,182900,1927080520,6670,6670,6670,6670,0
|
|
20241126,182800,1927080520,6670,6670,6670,6670,0
|
|
20241126,182700,1927080520,6670,6670,6670,6670,0
|
|
20241126,182600,1927080520,6670,6670,6670,6670,0
|
|
20241126,182500,1927080520,6670,6670,6670,6670,7069
|
|
20241126,182400,1927080520,6670,6670,6670,6670,0
|
|
20241126,182300,1927080520,6670,6670,6670,6670,0
|
|
20241126,182200,1927080520,6670,6670,6670,6670,0
|
|
20241126,182100,1927080520,6670,6670,6670,6670,0
|
|
20241126,182000,1927080520,6670,6670,6670,6670,0
|
|
20241126,181900,1927080520,6670,6670,6670,6670,0
|
|
20241126,181800,1927080520,6670,6670,6670,6670,0
|
|
20241126,181700,1927080520,6670,6670,6670,6670,0
|
|
20241126,181600,1927080520,6670,6670,6670,6670,0
|
|
20241126,181500,1927080520,6670,6670,6670,6670,0
|
|
20241126,181400,1927080520,6670,6670,6670,6670,0
|
|
20241126,181300,1927080520,6670,6670,6670,6670,0
|
|
20241126,181200,1927080520,6670,6670,6670,6670,0
|
|
20241126,181100,1927080520,6670,6670,6670,6670,0
|
|
20241126,181000,1927080520,6670,6670,6670,6670,0
|
|
20241126,180900,1927080520,6670,6670,6670,6670,0
|
|
20241126,180800,1927080520,6670,6670,6670,6670,0
|
|
20241126,180700,1927080520,6670,6670,6670,6670,0
|
|
20241126,180600,1927080520,6670,6670,6670,6670,0
|
|
20241126,180500,1927080520,6670,6670,6670,6670,0
|
|
20241126,180400,1927080520,6670,6670,6670,6670,0
|
|
20241126,180300,1927080520,6670,6670,6670,6670,0
|
|
20241126,180200,1927080520,6670,6670,6670,6670,0
|
|
20241126,180100,1927080520,6670,6670,6670,6670,0
|
|
20241126,180000,1927080520,6670,6670,6670,6670,0
|
|
20241126,175900,1927080520,6670,6670,6670,6670,0
|
|
20241126,175800,1927080520,6670,6670,6670,6670,0
|
|
20241126,175700,1927080520,6670,6670,6670,6670,0
|
|
20241126,175600,1927080520,6670,6670,6670,6670,0
|
|
20241126,175500,1927080520,6670,6670,6670,6670,7069
|
|
20241126,175400,1927080520,6670,6670,6670,6670,0
|
|
20241126,175300,1927080520,6670,6670,6670,6670,0
|
|
20241126,175200,1927080520,6670,6670,6670,6670,0
|
|
20241126,175100,1927080520,6670,6670,6670,6670,0
|
|
20241126,175000,1927080520,6670,6670,6670,6670,0
|
|
20241126,174900,1927080520,6670,6670,6670,6670,0
|
|
20241126,174800,1927080520,6670,6670,6670,6670,0
|
|
20241126,174700,1927080520,6670,6670,6670,6670,0
|
|
20241126,174600,1927080520,6670,6670,6670,6670,0
|
|
20241126,174500,1927080520,6670,6670,6670,6670,0
|
|
20241126,174400,1927080520,6670,6670,6670,6670,0
|
|
20241126,174300,1927080520,6670,6670,6670,6670,0
|
|
20241126,174200,1927080520,6670,6670,6670,6670,0
|
|
20241126,174100,1927080520,6670,6670,6670,6670,0
|
|
20241126,174000,1927080520,6670,6670,6670,6670,0
|
|
20241126,173900,1927080520,6670,6670,6670,6670,0
|
|
20241126,173800,1927080520,6670,6670,6670,6670,0
|
|
20241126,173700,1927080520,6670,6670,6670,6670,0
|
|
20241126,173600,1927080520,6670,6670,6670,6670,0
|
|
20241126,173500,1927080520,6670,6670,6670,6670,0
|
|
20241126,173400,1927080520,6670,6670,6670,6670,0
|
|
20241126,173300,1927080520,6670,6670,6670,6670,0
|
|
20241126,173200,1927080520,6670,6670,6670,6670,0
|
|
20241126,173100,1927080520,6670,6670,6670,6670,0
|
|
20241126,173000,1927080520,6670,6670,6670,6670,0
|
|
20241126,172900,1927080520,6670,6670,6670,6670,0
|
|
20241126,172800,1927080520,6670,6670,6670,6670,0
|
|
20241126,172700,1927080520,6670,6670,6670,6670,0
|
|
20241126,172600,1927080520,6670,6670,6670,6670,0
|
|
20241126,172500,1927080520,6670,6670,6670,6670,7069
|
|
20241126,172400,1927080520,6670,6670,6670,6670,0
|
|
20241126,172300,1927080520,6670,6670,6670,6670,0
|
|
20241126,172200,1927080520,6670,6670,6670,6670,0
|
|
20241126,172100,1927080520,6670,6670,6670,6670,0
|
|
20241126,172000,1927080520,6670,6670,6670,6670,0
|
|
20241126,171900,1927080520,6670,6670,6670,6670,0
|
|
20241126,171800,1927080520,6670,6670,6670,6670,0
|
|
20241126,171700,1927080520,6670,6670,6670,6670,0
|
|
20241126,171600,1927080520,6670,6670,6670,6670,0
|
|
20241126,171500,1927080520,6670,6670,6670,6670,0
|
|
20241126,171400,1927080520,6670,6670,6670,6670,0
|
|
20241126,171300,1927080520,6670,6670,6670,6670,0
|
|
20241126,171200,1927080520,6670,6670,6670,6670,0
|
|
20241126,171100,1927080520,6670,6670,6670,6670,0
|
|
20241126,171000,1927080520,6670,6670,6670,6670,0
|
|
20241126,170900,1927080520,6670,6670,6670,6670,0
|
|
20241126,170800,1927080520,6670,6670,6670,6670,0
|
|
20241126,170700,1927080520,6670,6670,6670,6670,0
|
|
20241126,170600,1927080520,6670,6670,6670,6670,0
|
|
20241126,170500,1927080520,6670,6670,6670,6670,0
|
|
20241126,170400,1927080520,6670,6670,6670,6670,0
|
|
20241126,170300,1927080520,6670,6670,6670,6670,0
|
|
20241126,170200,1927080520,6670,6670,6670,6670,0
|
|
20241126,170100,1927080520,6670,6670,6670,6670,0
|
|
20241126,170000,1927080520,6670,6670,6670,6670,0
|
|
20241126,165900,1927080520,6670,6670,6670,6670,0
|
|
20241126,165800,1927080520,6670,6670,6670,6670,0
|
|
20241126,165700,1927080520,6670,6670,6670,6670,0
|
|
20241126,165600,1927080520,6670,6670,6670,6670,0
|
|
20241126,165500,1927080520,6670,6670,6670,6670,7069
|
|
20241126,165400,1927080520,6670,6670,6670,6670,0
|
|
20241126,165300,1927080520,6670,6670,6670,6670,0
|
|
20241126,165200,1927080520,6670,6670,6670,6670,0
|
|
20241126,165100,1927080520,6670,6670,6670,6670,0
|
|
20241126,165000,1927080520,6670,6670,6670,6670,0
|
|
20241126,164900,1927080520,6670,6670,6670,6670,0
|
|
20241126,164800,1927080520,6670,6670,6670,6670,0
|
|
20241126,164700,1927080520,6670,6670,6670,6670,0
|
|
20241126,164600,1927080520,6670,6670,6670,6670,0
|
|
20241126,164500,1927080520,6670,6670,6670,6670,0
|
|
20241126,164400,1927080520,6670,6670,6670,6670,0
|
|
20241126,164300,1927080520,6670,6670,6670,6670,0
|
|
20241126,164200,1927080520,6670,6670,6670,6670,0
|
|
20241126,164100,1927080520,6670,6670,6670,6670,0
|
|
20241126,164000,1927080520,6670,6670,6670,6670,0
|
|
20241126,163900,1927080520,6670,6670,6670,6670,0
|
|
20241126,163800,1927080520,6670,6670,6670,6670,0
|
|
20241126,163700,1927080520,6670,6670,6670,6670,0
|
|
20241126,163600,1927080520,6670,6670,6670,6670,0
|
|
20241126,163500,1927080520,6670,6670,6670,6670,0
|
|
20241126,163400,1927080520,6670,6670,6670,6670,0
|
|
20241126,163300,1927080520,6670,6670,6670,6670,0
|
|
20241126,163200,1927080520,6670,6670,6670,6670,0
|
|
20241126,163100,1927080520,6670,6670,6670,6670,0
|
|
20241126,163000,1927080520,6670,6670,6670,6670,0
|
|
20241126,162900,1927080520,6670,6670,6670,6670,0
|
|
20241126,162800,1927080520,6670,6670,6670,6670,0
|
|
20241126,162700,1927080520,6670,6670,6670,6670,0
|
|
20241126,162600,1927080520,6670,6670,6670,6670,0
|
|
20241126,162500,1927080520,6670,6670,6670,6670,7069
|
|
20241126,162400,1927080520,6670,6670,6670,6670,0
|
|
20241126,162300,1927080520,6670,6670,6670,6670,0
|
|
20241126,162200,1927080520,6670,6670,6670,6670,0
|
|
20241126,162100,1927080520,6670,6670,6670,6670,0
|
|
20241126,162000,1927080520,6670,6670,6670,6670,0
|
|
20241126,161900,1927080520,6670,6670,6670,6670,0
|
|
20241126,161800,1927080520,6670,6670,6670,6670,0
|
|
20241126,161700,1927080520,6670,6670,6670,6670,0
|
|
20241126,161600,1927080520,6670,6670,6670,6670,0
|
|
20241126,161500,1927080520,6670,6670,6670,6670,0
|
|
20241126,161400,1927080520,6670,6670,6670,6670,0
|
|
20241126,161300,1927080520,6670,6670,6670,6670,0
|
|
20241126,161200,1927080520,6670,6670,6670,6670,0
|
|
20241126,161100,1927080520,6670,6670,6670,6670,0
|
|
20241126,161000,1927080520,6670,6670,6670,6670,0
|
|
20241126,160900,1927080520,6670,6670,6670,6670,0
|
|
20241126,160800,1927080520,6670,6670,6670,6670,0
|
|
20241126,160700,1927080520,6670,6670,6670,6670,0
|
|
20241126,160600,1927080520,6670,6670,6670,6670,0
|
|
20241126,160500,1927080520,6670,6670,6670,6670,0
|
|
20241126,160400,1927080520,6670,6670,6670,6670,0
|
|
20241126,160300,1927080520,6670,6670,6670,6670,0
|
|
20241126,160200,1927080520,6670,6670,6670,6670,0
|
|
20241126,160100,1927080520,6670,6670,6670,6670,0
|
|
20241126,160000,1927080520,6670,6670,6670,6670,0
|
|
20241126,155900,1927080520,6670,6670,6670,6670,0
|
|
20241126,155800,1927080520,6670,6670,6670,6670,0
|
|
20241126,155700,1927080520,6670,6670,6670,6670,0
|
|
20241126,155600,1927080520,6670,6670,6670,6670,0
|
|
20241126,155500,1927080520,6670,6670,6670,6670,7069
|
|
20241126,155400,1927080520,6670,6670,6670,6670,0
|
|
20241126,155300,1927080520,6670,6670,6670,6670,0
|
|
20241126,155200,1927080520,6670,6670,6670,6670,0
|
|
20241126,155100,1927080520,6670,6670,6670,6670,0
|
|
20241126,155000,1927080520,6670,6670,6670,6670,0
|
|
20241126,154900,1927080520,6670,6670,6670,6670,0
|
|
20241126,154800,1927080520,6670,6670,6670,6670,0
|
|
20241126,154700,1927080520,6670,6670,6670,6670,0
|
|
20241126,154600,1927080520,6670,6670,6670,6670,0
|
|
20241126,154500,1927080520,6670,6670,6670,6670,0
|
|
20241126,154400,1927080520,6670,6670,6670,6670,0
|
|
20241126,154300,1927080520,6670,6670,6670,6670,0
|
|
20241126,154200,1927080520,6670,6670,6670,6670,0
|
|
20241126,154100,1927080520,6670,6670,6670,6670,0
|
|
20241126,154000,1927080520,6670,6670,6670,6670,0
|
|
20241126,153900,1927080520,6670,6670,6670,6670,0
|
|
20241126,153800,1927080520,6670,6670,6670,6670,0
|
|
20241126,153700,1927080520,6670,6670,6670,6670,0
|
|
20241126,153600,1927080520,6670,6670,6670,6670,0
|
|
20241126,153500,1927080520,6670,6670,6670,6670,0
|
|
20241126,153400,1927080520,6670,6670,6670,6670,0
|
|
20241126,153300,1927080520,6670,6670,6670,6670,0
|
|
20241126,153200,1927080520,6670,6670,6670,6670,0
|
|
20241126,153100,1927080520,6670,6670,6670,6670,0
|
|
20241126,153000,1927080520,6670,6670,6670,6670,7069
|
|
20241126,152900,1879930290,6780,6780,6780,6780,0
|
|
20241126,152800,1879930290,6780,6780,6780,6780,0
|
|
20241126,152700,1879930290,6780,6780,6780,6780,0
|
|
20241126,152600,1879930290,6780,6780,6780,6780,0
|
|
20241126,152500,1879930290,6780,6780,6780,6780,0
|
|
20241126,152400,1879930290,6780,6780,6780,6780,0
|
|
20241126,152300,1879930290,6780,6780,6780,6780,0
|
|
20241126,152200,1879930290,6780,6780,6780,6780,0
|
|
20241126,152100,1879930290,6780,6780,6780,6780,0
|
|
20241126,152000,1879930290,6780,6780,6780,6780,0
|
|
20241126,151900,1879930290,6780,6780,6780,6780,536
|
|
20241126,151800,1876296210,6750,6750,6790,6750,1365
|
|
20241126,151700,1867039890,6780,6780,6780,6780,50
|
|
20241126,151600,1866700890,6780,6750,6780,6750,827
|
|
20241126,151500,1861103640,6740,6800,6800,6740,3145
|
|
20241126,151400,1839838980,6800,6760,6800,6760,414
|
|
20241126,151300,1837024550,6760,6790,6790,6760,53
|
|
20241126,151200,1836665940,6790,6770,6790,6760,597
|
|
20241126,151100,1832628730,6760,6770,6770,6760,223
|
|
20241126,151000,1831120870,6760,6800,6800,6760,136
|
|
20241126,150900,1830201430,6760,6800,6800,6750,303
|
|
20241126,150800,1828141120,6790,6750,6790,6750,2278
|
|
20241126,150700,1812724580,6800,6760,6800,6750,1568
|
|
20241126,150600,1802132640,6760,6760,6760,6760,35
|
|
20241126,150500,1801896040,6800,6760,6810,6760,203
|
|
20241126,150400,1800517820,6780,6780,6780,6780,0
|
|
20241126,150300,1800517820,6780,6820,6820,6780,1817
|
|
20241126,150200,1788151730,6820,6820,6820,6800,1854
|
|
20241126,150100,1775509520,6800,6800,6800,6800,122
|
|
20241126,150000,1774679920,6800,6800,6800,6800,364
|
|
20241126,145900,1772204720,6780,6780,6780,6780,0
|
|
20241126,145800,1772204720,6780,6770,6780,6770,650
|
|
20241126,145700,1767801120,6770,6770,6770,6770,35
|
|
20241126,145600,1767564170,6750,6740,6750,6740,44
|
|
20241126,145500,1767267600,6730,6730,6730,6730,154
|
|
20241126,145400,1766231180,6730,6730,6730,6730,34
|
|
20241126,145300,1766002360,6730,6760,6760,6730,448
|
|
20241126,145200,1762979510,6740,6740,6750,6740,491
|
|
20241126,145100,1759669860,6740,6750,6750,6740,1401
|
|
20241126,145000,1750217830,6760,6760,6760,6750,372
|
|
20241126,144900,1747705470,6760,6750,6760,6750,774
|
|
20241126,144800,1742476070,6760,6770,6770,6760,11
|
|
20241126,144700,1742401610,6780,6760,6780,6760,1275
|
|
20241126,144600,1733769830,6760,6790,6790,6760,3262
|
|
20241126,144500,1711676310,6790,6790,6790,6790,1
|
|
20241126,144400,1711669520,6760,6760,6760,6760,33
|
|
20241126,144300,1711446440,6800,6750,6800,6750,1506
|
|
20241126,144200,1701205690,6740,6780,6780,6740,568
|
|
20241126,144100,1697358020,6780,6780,6810,6780,329
|
|
20241126,144000,1695127100,6780,6780,6780,6780,26
|
|
20241126,143900,1694950820,6780,6780,6810,6780,1270
|
|
20241126,143800,1686317360,6770,6750,6770,6750,923
|
|
20241126,143700,1680072650,6740,6750,6780,6740,40
|
|
20241126,143600,1679802670,6750,6770,6770,6740,810
|
|
20241126,143500,1674332080,6750,6760,6770,6750,1002
|
|
20241126,143400,1667557360,6760,6760,6760,6760,169
|
|
20241126,143300,1666414920,6760,6770,6770,6760,644
|
|
20241126,143200,1662057040,6760,6740,6780,6740,574
|
|
20241126,143100,1658175600,6740,6780,6780,6740,582
|
|
20241126,143000,1654245000,6780,6770,6780,6720,1456
|
|
20241126,142900,1644389260,6780,6810,6810,6780,514
|
|
20241126,142800,1640896010,6810,6830,6830,6800,640
|
|
20241126,142700,1636540110,6830,6820,6830,6800,4717
|
|
20241126,142600,1604421980,6810,6870,6870,6810,4689
|
|
20241126,142500,1572341920,6850,6780,6930,6780,19123
|
|
20241126,142400,1441415770,6790,6740,6800,6720,3799
|
|
20241126,142300,1415704380,6740,6740,6740,6710,697
|
|
20241126,142200,1411023520,6750,6720,6750,6710,1711
|
|
20241126,142100,1399498500,6720,6700,6730,6700,1961
|
|
20241126,142000,1386329690,6670,6660,6700,6640,2938
|
|
20241126,141900,1366711110,6660,6700,6700,6650,8792
|
|
20241126,141800,1308047170,6700,6710,6730,6580,7008
|
|
20241126,141700,1261276020,6690,6620,6750,6620,4994
|
|
20241126,141600,1227941500,6620,6550,6630,6550,655
|
|
20241126,141500,1223604480,6620,6560,6630,6560,8904
|
|
20241126,141400,1164914510,6550,6530,6550,6530,2767
|
|
20241126,141300,1146827230,6520,6520,6520,6520,1543
|
|
20241126,141200,1136766870,6530,6520,6540,6520,1415
|
|
20241126,141100,1127533800,6500,6510,6510,6500,1539
|
|
20241126,141000,1117530000,6520,6480,6520,6480,3087
|
|
20241126,140900,1097484140,6450,6470,6470,6450,1834
|
|
20241126,140800,1085637090,6480,6450,6480,6450,716
|
|
20241126,140700,1080999720,6450,6450,6450,6450,0
|
|
20241126,140600,1080999720,6450,6460,6460,6450,215
|
|
20241126,140500,1079611150,6450,6450,6450,6450,48
|
|
20241126,140400,1079301550,6450,6450,6450,6450,36
|
|
20241126,140300,1079069350,6450,6450,6450,6450,1397
|
|
20241126,140200,1070058700,6450,6460,6460,6450,1815
|
|
20241126,140100,1058346940,6460,6460,6460,6460,34
|
|
20241126,140000,1058127300,6470,6470,6470,6470,0
|
|
20241126,135900,1058127300,6470,6470,6470,6460,319
|
|
20241126,135800,1056063710,6500,6500,6500,6500,0
|
|
20241126,135700,1056063710,6500,6470,6500,6470,390
|
|
20241126,135600,1053529700,6500,6490,6500,6490,491
|
|
20241126,135500,1050340050,6460,6460,6460,6460,16
|
|
20241126,135400,1050236690,6450,6470,6500,6450,1034
|
|
20241126,135300,1043528470,6460,6460,6460,6460,161
|
|
20241126,135200,1042488410,6440,6450,6450,6440,141
|
|
20241126,135100,1041579290,6450,6450,6450,6450,50
|
|
20241126,135000,1041256790,6470,6450,6470,6450,39
|
|
20241126,134900,1041005140,6440,6440,6440,6440,0
|
|
20241126,134800,1041005140,6440,6440,6440,6440,250
|
|
20241126,134700,1039395140,6440,6430,6470,6430,1457
|
|
20241126,134600,1029985130,6410,6410,6410,6410,0
|
|
20241126,134500,1029985130,6410,6410,6410,6410,33
|
|
20241126,134400,1029773600,6430,6430,6430,6430,35
|
|
20241126,134300,1029548550,6430,6430,6430,6430,264
|
|
20241126,134200,1027851030,6410,6410,6410,6410,34
|
|
20241126,134100,1027633090,6410,6410,6410,6410,50
|
|
20241126,134000,1027312590,6400,6400,6400,6400,33
|
|
20241126,133900,1027101390,6400,6400,6400,6400,0
|
|
20241126,133800,1027101390,6400,6400,6410,6400,74
|
|
20241126,133700,1026627770,6430,6420,6430,6420,565
|
|
20241126,133600,1022999140,6390,6390,6390,6390,5
|
|
20241126,133500,1022967190,6370,6370,6370,6370,38
|
|
20241126,133400,1022725130,6370,6410,6420,6370,521
|
|
20241126,133300,1019382010,6370,6380,6380,6370,234
|
|
20241126,133200,1017889430,6410,6410,6410,6410,100
|
|
20241126,133100,1017248430,6410,6390,6410,6390,36
|
|
20241126,133000,1017018350,6410,6410,6410,6410,0
|
|
20241126,132900,1017018350,6410,6410,6410,6410,1380
|
|
20241126,132800,1008172550,6360,6360,6360,6360,33
|
|
20241126,132700,1007962670,6410,6410,6410,6410,2
|
|
20241126,132600,1007949850,6360,6360,6360,6360,34
|
|
20241126,132500,1007733610,6350,6340,6350,6340,5524
|
|
20241126,132400,972659880,6340,6410,6410,6340,10308
|
|
20241126,132300,907057930,6390,6410,6410,6390,157
|
|
20241126,132200,906052220,6400,6410,6410,6400,157
|
|
20241126,132100,905045860,6390,6390,6390,6390,34
|
|
20241126,132000,904828600,6390,6390,6390,6390,0
|
|
20241126,131900,904828600,6390,6390,6390,6390,33
|
|
20241126,131800,904617730,6390,6390,6390,6390,100
|
|
20241126,131700,903978730,6390,6390,6390,6390,0
|
|
20241126,131600,903978730,6390,6390,6390,6390,34
|
|
20241126,131500,903761470,6390,6390,6390,6390,75
|
|
20241126,131400,903282220,6390,6390,6390,6390,325
|
|
20241126,131300,901205470,6390,6390,6390,6390,500
|
|
20241126,131200,898010470,6390,6390,6390,6390,33
|
|
20241126,131100,897799600,6390,6390,6390,6390,700
|
|
20241126,131000,893326600,6400,6400,6400,6400,95
|
|
20241126,130900,892718600,6400,6410,6410,6400,35
|
|
20241126,130800,892494590,6410,6410,6410,6410,0
|
|
20241126,130700,892494590,6410,6420,6420,6410,13
|
|
20241126,130600,892411200,6420,6420,6420,6420,3
|
|
20241126,130500,892391940,6400,6400,6400,6400,47
|
|
20241126,130400,892091140,6400,6400,6400,6400,34
|
|
20241126,130300,891873540,6430,6430,6430,6430,2
|
|
20241126,130200,891860680,6400,6410,6430,6400,80
|
|
20241126,130100,891347980,6400,6400,6400,6400,111
|
|
20241126,130000,890637580,6400,6400,6400,6400,34
|
|
20241126,125900,890419980,6400,6400,6400,6400,0
|
|
20241126,125800,890419980,6400,6400,6400,6400,0
|
|
20241126,125700,890419980,6400,6400,6400,6400,33
|
|
20241126,125600,890208780,6400,6400,6400,6400,0
|
|
20241126,125500,890208780,6400,6400,6400,6400,34
|
|
20241126,125400,889991180,6400,6400,6400,6400,0
|
|
20241126,125300,889991180,6400,6400,6400,6400,0
|
|
20241126,125200,889991180,6400,6400,6400,6400,34
|
|
20241126,125100,889773580,6410,6400,6410,6400,152
|
|
20241126,125000,888800770,6400,6400,6400,6400,322
|
|
20241126,124900,886739970,6410,6410,6410,6410,2
|
|
20241126,124800,886727150,6390,6390,6390,6390,34
|
|
20241126,124700,886509890,6400,6400,6400,6400,0
|
|
20241126,124600,886509890,6400,6400,6400,6400,31
|
|
20241126,124500,886311490,6400,6400,6400,6400,2
|
|
20241126,124400,886298690,6400,6400,6400,6400,3
|
|
20241126,124300,886279490,6390,6390,6390,6390,34
|
|
20241126,124200,886062230,6390,6390,6390,6390,0
|
|
20241126,124100,886062230,6390,6390,6390,6390,737
|
|
20241126,124000,881352800,6390,6390,6390,6390,123
|
|
20241126,123900,880566830,6390,6390,6390,6390,0
|
|
20241126,123800,880566830,6390,6400,6400,6390,1300
|
|
20241126,123700,872253250,6400,6410,6410,6400,1032
|
|
20241126,123600,865643910,6410,6410,6410,6410,34
|
|
20241126,123500,865425970,6410,6410,6410,6410,0
|
|
20241126,123400,865425970,6410,6410,6410,6410,0
|
|
20241126,123300,865425970,6410,6410,6410,6410,33
|
|
20241126,123200,865214440,6420,6420,6420,6420,132
|
|
20241126,123100,864367000,6420,6420,6420,6420,2
|
|
20241126,123000,864354160,6450,6440,6450,6440,939
|
|
20241126,122900,858303000,6450,6440,6450,6400,486
|
|
20241126,122800,855174470,6400,6420,6420,6400,469
|
|
20241126,122700,852169440,6440,6440,6440,6440,0
|
|
20241126,122600,852169440,6440,6430,6440,6410,255
|
|
20241126,122500,850530460,6430,6420,6430,6420,105
|
|
20241126,122400,849855340,6400,6420,6420,6400,133
|
|
20241126,122300,849002140,6420,6420,6420,6420,206
|
|
20241126,122200,847679620,6420,6400,6420,6400,504
|
|
20241126,122100,844450620,6400,6410,6410,6400,400
|
|
20241126,122000,841890610,6410,6420,6420,6410,4
|
|
20241126,121900,841864960,6400,6400,6400,6400,333
|
|
20241126,121800,839733760,6400,6400,6400,6400,0
|
|
20241126,121700,839733760,6400,6410,6410,6400,488
|
|
20241126,121600,836610090,6410,6410,6410,6410,0
|
|
20241126,121500,836610090,6410,6410,6410,6410,81
|
|
20241126,121400,836090880,6410,6420,6420,6410,50
|
|
20241126,121300,835770220,6420,6420,6420,6420,0
|
|
20241126,121200,835770220,6420,6420,6420,6420,45
|
|
20241126,121100,835481320,6410,6410,6410,6410,0
|
|
20241126,121000,835481320,6410,6410,6410,6400,779
|
|
20241126,120900,830488270,6410,6410,6410,6410,1
|
|
20241126,120800,830481860,6400,6400,6400,6400,0
|
|
20241126,120700,830481860,6400,6400,6400,6400,33
|
|
20241126,120600,830270660,6400,6400,6400,6400,0
|
|
20241126,120500,830270660,6400,6400,6400,6400,867
|
|
20241126,120400,824721860,6400,6410,6410,6400,74
|
|
20241126,120300,824247920,6410,6410,6410,6410,33
|
|
20241126,120200,824036390,6410,6410,6410,6410,0
|
|
20241126,120100,824036390,6410,6420,6420,6410,868
|
|
20241126,120000,818469830,6420,6430,6430,6420,217
|
|
20241126,115900,817074860,6430,6420,6430,6420,1138
|
|
20241126,115800,809760730,6420,6420,6420,6420,34
|
|
20241126,115700,809542450,6430,6430,6430,6430,0
|
|
20241126,115600,809542450,6430,6430,6430,6430,221
|
|
20241126,115500,808121420,6430,6430,6430,6430,33
|
|
20241126,115400,807909230,6430,6440,6440,6430,3
|
|
20241126,115300,807889920,6440,6440,6440,6430,539
|
|
20241126,115200,804419110,6430,6430,6430,6430,562
|
|
20241126,115100,800805450,6420,6420,6420,6420,33
|
|
20241126,115000,800593590,6430,6420,6430,6420,395
|
|
20241126,114900,798056310,6420,6410,6420,6410,502
|
|
20241126,114800,794833480,6410,6410,6410,6400,539
|
|
20241126,114700,791378880,6400,6410,6410,6400,743
|
|
20241126,114600,786618250,6390,6400,6400,6390,503
|
|
20241126,114500,783399380,6400,6400,6400,6400,210
|
|
20241126,114400,782055380,6400,6410,6410,6400,486
|
|
20241126,114300,778943980,6420,6420,6420,6420,42
|
|
20241126,114200,778674340,6430,6430,6430,6430,400
|
|
20241126,114100,776102340,6390,6410,6430,6390,411
|
|
20241126,114000,773468840,6400,6400,6400,6400,103
|
|
20241126,113900,772809640,6380,6380,6380,6380,379
|
|
20241126,113800,770391620,6380,6380,6380,6380,0
|
|
20241126,113700,770391620,6380,6380,6380,6380,0
|
|
20241126,113600,770391620,6380,6380,6380,6380,34
|
|
20241126,113500,770174700,6400,6400,6400,6400,0
|
|
20241126,113400,770174700,6400,6380,6400,6380,40
|
|
20241126,113300,769919360,6400,6400,6400,6400,551
|
|
20241126,113200,766392960,6370,6380,6380,6370,38
|
|
20241126,113100,766150860,6370,6370,6370,6370,0
|
|
20241126,113000,766150860,6370,6380,6380,6370,1109
|
|
20241126,112900,759085230,6380,6380,6380,6380,496
|
|
20241126,112800,755920750,6380,6380,6380,6380,0
|
|
20241126,112700,755920750,6380,6380,6380,6380,34
|
|
20241126,112600,755703830,6390,6390,6390,6390,1
|
|
20241126,112500,755697440,6380,6380,6380,6380,342
|
|
20241126,112400,753515480,6410,6410,6410,6410,2
|
|
20241126,112300,753502660,6390,6390,6390,6390,400
|
|
20241126,112200,750946660,6390,6390,6390,6390,34
|
|
20241126,112100,750729400,6400,6400,6400,6400,374
|
|
20241126,112000,748335800,6410,6410,6410,6410,6
|
|
20241126,111900,748297340,6420,6420,6420,6420,200
|
|
20241126,111800,747013340,6420,6420,6420,6420,162
|
|
20241126,111700,745973300,6430,6420,6430,6420,258
|
|
20241126,111600,744314820,6430,6430,6430,6430,293
|
|
20241126,111500,742430830,6400,6400,6400,6400,57
|
|
20241126,111400,742066030,6410,6420,6430,6390,1462
|
|
20241126,111300,732676860,6380,6380,6380,6380,33
|
|
20241126,111200,732466320,6390,6390,6390,6390,50
|
|
20241126,111100,732146820,6390,6420,6420,6380,341
|
|
20241126,111000,729961320,6390,6390,6390,6390,35
|
|
20241126,110900,729737670,6420,6380,6420,6380,213
|
|
20241126,110800,728371070,6380,6380,6380,6380,33
|
|
20241126,110700,728160530,6400,6400,6400,6400,0
|
|
20241126,110600,728160530,6400,6400,6400,6400,27
|
|
20241126,110500,727987730,6400,6400,6400,6400,27
|
|
20241126,110400,727814930,6400,6400,6400,6400,46
|
|
20241126,110300,727520530,6370,6400,6400,6370,781
|
|
20241126,110200,722541040,6420,6420,6420,6420,0
|
|
20241126,110100,722541040,6420,6390,6420,6390,864
|
|
20241126,110000,716995300,6410,6390,6410,6390,853
|
|
20241126,105900,711537630,6390,6390,6390,6390,3
|
|
20241126,105800,711518460,6390,6430,6430,6390,36
|
|
20241126,105700,711288340,6390,6410,6430,6390,2480
|
|
20241126,105600,695421460,6400,6400,6400,6400,33
|
|
20241126,105500,695210260,6410,6390,6410,6390,77
|
|
20241126,105400,694717150,6390,6390,6390,6390,11
|
|
20241126,105300,694646860,6400,6400,6400,6400,10
|
|
20241126,105200,694582860,6400,6400,6400,6400,123
|
|
20241126,105100,693795660,6410,6430,6430,6410,2266
|
|
20241126,105000,679264110,6430,6430,6430,6430,95
|
|
20241126,104900,678653260,6430,6450,6450,6430,224
|
|
20241126,104800,677210640,6450,6450,6450,6450,341
|
|
20241126,104700,675011190,6450,6450,6450,6450,835
|
|
20241126,104600,669625440,6450,6430,6480,6430,3102
|
|
20241126,104500,649582100,6430,6420,6430,6420,119
|
|
20241126,104400,648817740,6410,6410,6410,6410,34
|
|
20241126,104300,648599800,6400,6400,6400,6400,883
|
|
20241126,104200,642948600,6400,6400,6400,6400,34
|
|
20241126,104100,642731000,6430,6430,6430,6430,14
|
|
20241126,104000,642640980,6400,6400,6400,6400,300
|
|
20241126,103900,640720980,6400,6430,6430,6400,346
|
|
20241126,103800,638497190,6430,6410,6430,6410,1210
|
|
20241126,103700,630727520,6400,6380,6400,6380,190
|
|
20241126,103600,629512200,6370,6370,6370,6370,0
|
|
20241126,103500,629512200,6370,6370,6370,6370,33
|
|
20241126,103400,629301990,6370,6380,6380,6370,165
|
|
20241126,103300,628250370,6400,6400,6400,6400,1012
|
|
20241126,103200,621773570,6400,6420,6420,6400,577
|
|
20241126,103100,618080540,6420,6420,6420,6420,413
|
|
20241126,103000,615429080,6420,6400,6420,6400,156
|
|
20241126,102900,614430650,6420,6400,6420,6400,918
|
|
20241126,102800,608540350,6420,6410,6420,6410,383
|
|
20241126,102700,606085300,6400,6380,6400,6380,1845
|
|
20241126,102600,594287450,6360,6360,6360,6360,0
|
|
20241126,102500,594287450,6360,6350,6390,6330,3957
|
|
20241126,102400,569146240,6350,6320,6350,6320,441
|
|
20241126,102300,566356460,6320,6310,6320,6300,1709
|
|
20241126,102200,555577200,6310,6310,6310,6310,0
|
|
20241126,102100,555577200,6310,6330,6330,6310,4
|
|
20241126,102000,555551900,6310,6310,6310,6310,34
|
|
20241126,101900,555337360,6330,6330,6330,6330,2
|
|
20241126,101800,555324700,6300,6300,6300,6300,37
|
|
20241126,101700,555091600,6330,6330,6330,6330,515
|
|
20241126,101600,551831650,6330,6290,6330,6290,41
|
|
20241126,101500,551573480,6320,6320,6320,6320,700
|
|
20241126,101400,547149480,6310,6280,6310,6280,120
|
|
20241126,101300,546392880,6280,6310,6310,6280,35
|
|
20241126,101200,546173020,6310,6300,6310,6300,8
|
|
20241126,101100,546122560,6310,6280,6310,6280,39
|
|
20241126,101000,545877490,6310,6310,6310,6310,430
|
|
20241126,100900,543164190,6310,6270,6310,6270,8
|
|
20241126,100800,543113800,6270,6290,6300,6270,936
|
|
20241126,100700,537219920,6290,6290,6290,6290,172
|
|
20241126,100600,536138040,6260,6260,6260,6260,34
|
|
20241126,100500,535925200,6260,6280,6290,6260,337
|
|
20241126,100400,533810830,6280,6260,6280,6260,134
|
|
20241126,100300,532969990,6260,6260,6260,6260,0
|
|
20241126,100200,532969990,6260,6260,6260,6260,0
|
|
20241126,100100,532969990,6260,6260,6260,6260,33
|
|
20241126,100000,532763410,6260,6260,6260,6260,0
|
|
20241126,095900,532763410,6260,6260,6260,6260,34
|
|
20241126,095800,532550570,6260,6260,6260,6260,173
|
|
20241126,095700,531467590,6290,6270,6290,6270,983
|
|
20241126,095600,525286180,6290,6260,6290,6260,257
|
|
20241126,095500,523669920,6260,6260,6260,6260,0
|
|
20241126,095400,523669920,6260,6290,6290,6260,235
|
|
20241126,095300,522192820,6290,6270,6290,6270,78
|
|
20241126,095200,521703400,6270,6260,6270,6250,434
|
|
20241126,095100,518990670,6260,6260,6260,6260,57
|
|
20241126,095000,518633850,6250,6260,6260,6250,886
|
|
20241126,094900,513087500,6250,6250,6260,6250,113
|
|
20241126,094800,512380580,6260,6250,6260,6250,344
|
|
20241126,094700,510227400,6260,6260,6290,6260,223
|
|
20241126,094600,508828410,6270,6260,6270,6260,521
|
|
20241126,094500,505561750,6250,6250,6250,6250,35
|
|
20241126,094400,505343000,6260,6250,6260,6250,900
|
|
20241126,094300,499711000,6250,6250,6250,6250,117
|
|
20241126,094200,498979750,6250,6260,6260,6250,193
|
|
20241126,094100,497771910,6260,6260,6260,6260,31
|
|
20241126,094000,497577850,6260,6240,6260,6240,665
|
|
20241126,093900,493427740,6240,6240,6240,6240,54
|
|
20241126,093800,493090780,6230,6230,6230,6230,144
|
|
20241126,093700,492193660,6240,6240,6240,6240,1500
|
|
20241126,093600,482833660,6250,6240,6250,6240,21
|
|
20241126,093500,482702430,6240,6250,6260,6240,1053
|
|
20241126,093400,476131660,6270,6270,6270,6270,1
|
|
20241126,093300,476125390,6270,6270,6270,6240,37
|
|
20241126,093200,475894420,6270,6260,6270,6250,458
|
|
20241126,093100,473031740,6270,6270,6270,6260,11
|
|
20241126,093000,472962820,6250,6250,6270,6250,449
|
|
20241126,092900,470152520,6260,6250,6260,6250,1319
|
|
20241126,092800,461906550,6260,6260,6260,6250,315
|
|
20241126,092700,459934990,6270,6260,6270,6260,143
|
|
20241126,092600,459038640,6260,6250,6260,6250,2008
|
|
20241126,092500,446475910,6260,6250,6260,6250,541
|
|
20241126,092400,443089280,6240,6240,6240,6240,45
|
|
20241126,092300,442808480,6250,6220,6250,6220,896
|
|
20241126,092200,437211480,6220,6230,6230,6220,2500
|
|
20241126,092100,421650740,6250,6230,6250,6230,181
|
|
20241126,092000,420521510,6230,6230,6250,6230,172
|
|
20241126,091900,419446930,6260,6230,6260,6220,1781
|
|
20241126,091800,408325740,6240,6230,6240,6220,264
|
|
20241126,091700,406683160,6210,6240,6240,6210,34
|
|
20241126,091600,406471770,6240,6250,6250,6210,885
|
|
20241126,091500,400968250,6250,6240,6250,6210,2523
|
|
20241126,091400,385296820,6250,6280,6290,6190,7710
|
|
20241126,091300,337285850,6260,6290,6290,6250,845
|
|
20241126,091200,331996310,6250,6270,6290,6250,3627
|
|
20241126,091100,309307810,6270,6250,6290,6220,2985
|
|
20241126,091000,290645380,6220,6270,6270,6220,6544
|
|
20241126,090900,249794270,6280,6320,6350,6280,2033
|
|
20241126,090800,237002660,6300,6360,6360,6300,513
|
|
20241126,090700,233759530,6360,6280,6360,6280,3580
|
|
20241126,090600,211223940,6270,6340,6340,6270,4799
|
|
20241126,090500,181031440,6340,6340,6410,6320,3902
|
|
20241126,090400,156327520,6340,6370,6420,6310,5105
|
|
20241126,090300,123913310,6420,6470,6530,6420,5324
|
|
20241126,090200,89311640,6460,6470,6510,6440,4715
|
|
20241126,090100,58751310,6460,6380,6470,6370,4296
|
|
20241126,090000,31139160,6340,6320,6350,6320,4926
|