599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,185600,920930190,6160,6160,6160,6160,4741
|
|
20241128,185500,920930190,6160,6160,6160,6160,0
|
|
20241128,185400,920930190,6160,6160,6160,6160,0
|
|
20241128,185300,920930190,6160,6160,6160,6160,0
|
|
20241128,185200,920930190,6160,6160,6160,6160,0
|
|
20241128,185100,920930190,6160,6160,6160,6160,0
|
|
20241128,185000,920930190,6160,6160,6160,6160,0
|
|
20241128,184900,920930190,6160,6160,6160,6160,0
|
|
20241128,184800,920930190,6160,6160,6160,6160,0
|
|
20241128,184700,920930190,6160,6160,6160,6160,0
|
|
20241128,184600,920930190,6160,6160,6160,6160,0
|
|
20241128,184500,920930190,6160,6160,6160,6160,0
|
|
20241128,184400,920930190,6160,6160,6160,6160,0
|
|
20241128,184300,920930190,6160,6160,6160,6160,0
|
|
20241128,184200,920930190,6160,6160,6160,6160,0
|
|
20241128,184100,920930190,6160,6160,6160,6160,0
|
|
20241128,184000,920930190,6160,6160,6160,6160,0
|
|
20241128,183900,920930190,6160,6160,6160,6160,0
|
|
20241128,183800,920930190,6160,6160,6160,6160,0
|
|
20241128,183700,920930190,6160,6160,6160,6160,0
|
|
20241128,183600,920930190,6160,6160,6160,6160,0
|
|
20241128,183500,920930190,6160,6160,6160,6160,0
|
|
20241128,183400,920930190,6160,6160,6160,6160,0
|
|
20241128,183300,920930190,6160,6160,6160,6160,0
|
|
20241128,183200,920930190,6160,6160,6160,6160,0
|
|
20241128,183100,920930190,6160,6160,6160,6160,0
|
|
20241128,183000,920930190,6160,6160,6160,6160,0
|
|
20241128,182900,920930190,6160,6160,6160,6160,0
|
|
20241128,182800,920930190,6160,6160,6160,6160,0
|
|
20241128,182700,920930190,6160,6160,6160,6160,0
|
|
20241128,182600,920930190,6160,6160,6160,6160,4741
|
|
20241128,182500,920930190,6160,6160,6160,6160,0
|
|
20241128,182400,920930190,6160,6160,6160,6160,0
|
|
20241128,182300,920930190,6160,6160,6160,6160,0
|
|
20241128,182200,920930190,6160,6160,6160,6160,0
|
|
20241128,182100,920930190,6160,6160,6160,6160,0
|
|
20241128,182000,920930190,6160,6160,6160,6160,0
|
|
20241128,181900,920930190,6160,6160,6160,6160,0
|
|
20241128,181800,920930190,6160,6160,6160,6160,0
|
|
20241128,181700,920930190,6160,6160,6160,6160,0
|
|
20241128,181600,920930190,6160,6160,6160,6160,0
|
|
20241128,181500,920930190,6160,6160,6160,6160,0
|
|
20241128,181400,920930190,6160,6160,6160,6160,0
|
|
20241128,181300,920930190,6160,6160,6160,6160,0
|
|
20241128,181200,920930190,6160,6160,6160,6160,0
|
|
20241128,181100,920930190,6160,6160,6160,6160,0
|
|
20241128,181000,920930190,6160,6160,6160,6160,0
|
|
20241128,180900,920930190,6160,6160,6160,6160,0
|
|
20241128,180800,920930190,6160,6160,6160,6160,0
|
|
20241128,180700,920930190,6160,6160,6160,6160,0
|
|
20241128,180600,920930190,6160,6160,6160,6160,0
|
|
20241128,180500,920930190,6160,6160,6160,6160,0
|
|
20241128,180400,920930190,6160,6160,6160,6160,0
|
|
20241128,180300,920930190,6160,6160,6160,6160,0
|
|
20241128,180200,920930190,6160,6160,6160,6160,0
|
|
20241128,180100,920930190,6160,6160,6160,6160,0
|
|
20241128,180000,920930190,6160,6160,6160,6160,0
|
|
20241128,175900,920930190,6160,6160,6160,6160,0
|
|
20241128,175800,920930190,6160,6160,6160,6160,0
|
|
20241128,175700,920930190,6160,6160,6160,6160,0
|
|
20241128,175600,920930190,6160,6160,6160,6160,4741
|
|
20241128,175500,920930190,6160,6160,6160,6160,0
|
|
20241128,175400,920930190,6160,6160,6160,6160,0
|
|
20241128,175300,920930190,6160,6160,6160,6160,0
|
|
20241128,175200,920930190,6160,6160,6160,6160,0
|
|
20241128,175100,920930190,6160,6160,6160,6160,0
|
|
20241128,175000,920930190,6160,6160,6160,6160,0
|
|
20241128,174900,920930190,6160,6160,6160,6160,0
|
|
20241128,174800,920930190,6160,6160,6160,6160,0
|
|
20241128,174700,920930190,6160,6160,6160,6160,0
|
|
20241128,174600,920930190,6160,6160,6160,6160,0
|
|
20241128,174500,920930190,6160,6160,6160,6160,0
|
|
20241128,174400,920930190,6160,6160,6160,6160,0
|
|
20241128,174300,920930190,6160,6160,6160,6160,0
|
|
20241128,174200,920930190,6160,6160,6160,6160,0
|
|
20241128,174100,920930190,6160,6160,6160,6160,0
|
|
20241128,174000,920930190,6160,6160,6160,6160,0
|
|
20241128,173900,920930190,6160,6160,6160,6160,0
|
|
20241128,173800,920930190,6160,6160,6160,6160,0
|
|
20241128,173700,920930190,6160,6160,6160,6160,0
|
|
20241128,173600,920930190,6160,6160,6160,6160,0
|
|
20241128,173500,920930190,6160,6160,6160,6160,0
|
|
20241128,173400,920930190,6160,6160,6160,6160,0
|
|
20241128,173300,920930190,6160,6160,6160,6160,0
|
|
20241128,173200,920930190,6160,6160,6160,6160,0
|
|
20241128,173100,920930190,6160,6160,6160,6160,0
|
|
20241128,173000,920930190,6160,6160,6160,6160,0
|
|
20241128,172900,920930190,6160,6160,6160,6160,0
|
|
20241128,172800,920930190,6160,6160,6160,6160,0
|
|
20241128,172700,920930190,6160,6160,6160,6160,0
|
|
20241128,172600,920930190,6160,6160,6160,6160,4741
|
|
20241128,172500,920930190,6160,6160,6160,6160,0
|
|
20241128,172400,920930190,6160,6160,6160,6160,0
|
|
20241128,172300,920930190,6160,6160,6160,6160,0
|
|
20241128,172200,920930190,6160,6160,6160,6160,0
|
|
20241128,172100,920930190,6160,6160,6160,6160,0
|
|
20241128,172000,920930190,6160,6160,6160,6160,0
|
|
20241128,171900,920930190,6160,6160,6160,6160,0
|
|
20241128,171800,920930190,6160,6160,6160,6160,0
|
|
20241128,171700,920930190,6160,6160,6160,6160,0
|
|
20241128,171600,920930190,6160,6160,6160,6160,0
|
|
20241128,171500,920930190,6160,6160,6160,6160,0
|
|
20241128,171400,920930190,6160,6160,6160,6160,0
|
|
20241128,171300,920930190,6160,6160,6160,6160,0
|
|
20241128,171200,920930190,6160,6160,6160,6160,0
|
|
20241128,171100,920930190,6160,6160,6160,6160,0
|
|
20241128,171000,920930190,6160,6160,6160,6160,0
|
|
20241128,170900,920930190,6160,6160,6160,6160,0
|
|
20241128,170800,920930190,6160,6160,6160,6160,0
|
|
20241128,170700,920930190,6160,6160,6160,6160,0
|
|
20241128,170600,920930190,6160,6160,6160,6160,0
|
|
20241128,170500,920930190,6160,6160,6160,6160,0
|
|
20241128,170400,920930190,6160,6160,6160,6160,0
|
|
20241128,170300,920930190,6160,6160,6160,6160,0
|
|
20241128,170200,920930190,6160,6160,6160,6160,0
|
|
20241128,170100,920930190,6160,6160,6160,6160,0
|
|
20241128,170000,920930190,6160,6160,6160,6160,0
|
|
20241128,165900,920930190,6160,6160,6160,6160,0
|
|
20241128,165800,920930190,6160,6160,6160,6160,0
|
|
20241128,165700,920930190,6160,6160,6160,6160,0
|
|
20241128,165600,920930190,6160,6160,6160,6160,4741
|
|
20241128,165500,920930190,6160,6160,6160,6160,0
|
|
20241128,165400,920930190,6160,6160,6160,6160,0
|
|
20241128,165300,920930190,6160,6160,6160,6160,0
|
|
20241128,165200,920930190,6160,6160,6160,6160,0
|
|
20241128,165100,920930190,6160,6160,6160,6160,0
|
|
20241128,165000,920930190,6160,6160,6160,6160,0
|
|
20241128,164900,920930190,6160,6160,6160,6160,0
|
|
20241128,164800,920930190,6160,6160,6160,6160,0
|
|
20241128,164700,920930190,6160,6160,6160,6160,0
|
|
20241128,164600,920930190,6160,6160,6160,6160,0
|
|
20241128,164500,920930190,6160,6160,6160,6160,0
|
|
20241128,164400,920930190,6160,6160,6160,6160,0
|
|
20241128,164300,920930190,6160,6160,6160,6160,0
|
|
20241128,164200,920930190,6160,6160,6160,6160,0
|
|
20241128,164100,920930190,6160,6160,6160,6160,0
|
|
20241128,164000,920930190,6160,6160,6160,6160,0
|
|
20241128,163900,920930190,6160,6160,6160,6160,0
|
|
20241128,163800,920930190,6160,6160,6160,6160,0
|
|
20241128,163700,920930190,6160,6160,6160,6160,0
|
|
20241128,163600,920930190,6160,6160,6160,6160,0
|
|
20241128,163500,920930190,6160,6160,6160,6160,0
|
|
20241128,163400,920930190,6160,6160,6160,6160,0
|
|
20241128,163300,920930190,6160,6160,6160,6160,0
|
|
20241128,163200,920930190,6160,6160,6160,6160,0
|
|
20241128,163100,920930190,6160,6160,6160,6160,0
|
|
20241128,163000,920930190,6160,6160,6160,6160,0
|
|
20241128,162900,920930190,6160,6160,6160,6160,0
|
|
20241128,162800,920930190,6160,6160,6160,6160,0
|
|
20241128,162700,920930190,6160,6160,6160,6160,0
|
|
20241128,162600,920930190,6160,6160,6160,6160,4741
|
|
20241128,162500,920930190,6160,6160,6160,6160,0
|
|
20241128,162400,920930190,6160,6160,6160,6160,0
|
|
20241128,162300,920930190,6160,6160,6160,6160,0
|
|
20241128,162200,920930190,6160,6160,6160,6160,0
|
|
20241128,162100,920930190,6160,6160,6160,6160,0
|
|
20241128,162000,920930190,6160,6160,6160,6160,0
|
|
20241128,161900,920930190,6160,6160,6160,6160,0
|
|
20241128,161800,920930190,6160,6160,6160,6160,0
|
|
20241128,161700,920930190,6160,6160,6160,6160,0
|
|
20241128,161600,920930190,6160,6160,6160,6160,0
|
|
20241128,161500,920930190,6160,6160,6160,6160,0
|
|
20241128,161400,920930190,6160,6160,6160,6160,0
|
|
20241128,161300,920930190,6160,6160,6160,6160,0
|
|
20241128,161200,920930190,6160,6160,6160,6160,0
|
|
20241128,161100,920930190,6160,6160,6160,6160,0
|
|
20241128,161000,920930190,6160,6160,6160,6160,0
|
|
20241128,160900,920930190,6160,6160,6160,6160,0
|
|
20241128,160800,920930190,6160,6160,6160,6160,0
|
|
20241128,160700,920930190,6160,6160,6160,6160,0
|
|
20241128,160600,920930190,6160,6160,6160,6160,0
|
|
20241128,160500,920930190,6160,6160,6160,6160,0
|
|
20241128,160400,920930190,6160,6160,6160,6160,0
|
|
20241128,160300,920930190,6160,6160,6160,6160,0
|
|
20241128,160200,920930190,6160,6160,6160,6160,0
|
|
20241128,160100,920930190,6160,6160,6160,6160,0
|
|
20241128,160000,920930190,6160,6160,6160,6160,0
|
|
20241128,155900,920930190,6160,6160,6160,6160,0
|
|
20241128,155800,920930190,6160,6160,6160,6160,0
|
|
20241128,155700,920930190,6160,6160,6160,6160,0
|
|
20241128,155600,920930190,6160,6160,6160,6160,4741
|
|
20241128,155500,920930190,6160,6160,6160,6160,0
|
|
20241128,155400,920930190,6160,6160,6160,6160,0
|
|
20241128,155300,920930190,6160,6160,6160,6160,0
|
|
20241128,155200,920930190,6160,6160,6160,6160,0
|
|
20241128,155100,920930190,6160,6160,6160,6160,0
|
|
20241128,155000,920930190,6160,6160,6160,6160,0
|
|
20241128,154900,920930190,6160,6160,6160,6160,0
|
|
20241128,154800,920930190,6160,6160,6160,6160,0
|
|
20241128,154700,920930190,6160,6160,6160,6160,0
|
|
20241128,154600,920930190,6160,6160,6160,6160,0
|
|
20241128,154500,920930190,6160,6160,6160,6160,0
|
|
20241128,154400,920930190,6160,6160,6160,6160,0
|
|
20241128,154300,920930190,6160,6160,6160,6160,0
|
|
20241128,154200,920930190,6160,6160,6160,6160,0
|
|
20241128,154100,920930190,6160,6160,6160,6160,0
|
|
20241128,154000,920930190,6160,6160,6160,6160,0
|
|
20241128,153900,920930190,6160,6160,6160,6160,0
|
|
20241128,153800,920930190,6160,6160,6160,6160,0
|
|
20241128,153700,920930190,6160,6160,6160,6160,0
|
|
20241128,153600,920930190,6160,6160,6160,6160,0
|
|
20241128,153500,920930190,6160,6160,6160,6160,0
|
|
20241128,153400,920930190,6160,6160,6160,6160,0
|
|
20241128,153300,920930190,6160,6160,6160,6160,0
|
|
20241128,153200,920930190,6160,6160,6160,6160,0
|
|
20241128,153100,920930190,6160,6160,6160,6160,0
|
|
20241128,153000,920930190,6160,6160,6160,6160,4741
|
|
20241128,152900,891725630,6180,6180,6180,6180,0
|
|
20241128,152800,891725630,6180,6180,6180,6180,0
|
|
20241128,152700,891725630,6180,6180,6180,6180,0
|
|
20241128,152600,891725630,6180,6180,6180,6180,0
|
|
20241128,152500,891725630,6180,6180,6180,6180,0
|
|
20241128,152400,891725630,6180,6180,6180,6180,0
|
|
20241128,152300,891725630,6180,6180,6180,6180,0
|
|
20241128,152200,891725630,6180,6180,6180,6180,0
|
|
20241128,152100,891725630,6180,6180,6180,6180,0
|
|
20241128,152000,891725630,6180,6180,6180,6180,0
|
|
20241128,151900,891725630,6180,6180,6180,6180,257
|
|
20241128,151800,890137370,6180,6180,6180,6170,22
|
|
20241128,151700,890001510,6180,6180,6180,6180,10
|
|
20241128,151600,889939710,6180,6170,6180,6170,37
|
|
20241128,151500,889711150,6170,6170,6170,6170,100
|
|
20241128,151400,889094150,6170,6170,6170,6170,102
|
|
20241128,151300,888464810,6180,6180,6180,6180,1094
|
|
20241128,151200,881703890,6190,6190,6190,6190,1
|
|
20241128,151100,881697700,6190,6190,6190,6190,5
|
|
20241128,151000,881666750,6190,6190,6190,6190,30
|
|
20241128,150900,881481050,6200,6200,6200,6200,4
|
|
20241128,150800,881456250,6210,6210,6210,6210,0
|
|
20241128,150700,881456250,6210,6190,6210,6190,203
|
|
20241128,150600,880198730,6190,6200,6200,6190,213
|
|
20241128,150500,878880160,6200,6190,6200,6190,20
|
|
20241128,150400,878756260,6200,6200,6200,6200,77
|
|
20241128,150300,878278860,6200,6200,6200,6200,5
|
|
20241128,150200,878247860,6200,6200,6210,6200,111
|
|
20241128,150100,877559000,6200,6200,6200,6200,11
|
|
20241128,150000,877490800,6200,6190,6200,6190,313
|
|
20241128,145900,875553250,6190,6190,6200,6190,80
|
|
20241128,145800,875058030,6200,6210,6210,6200,140
|
|
20241128,145700,874189980,6210,6210,6210,6210,5
|
|
20241128,145600,874158930,6210,6200,6210,6200,117
|
|
20241128,145500,873433510,6210,6210,6210,6210,7
|
|
20241128,145400,873390040,6210,6220,6220,6210,211
|
|
20241128,145300,872079710,6220,6230,6230,6220,116
|
|
20241128,145200,871357130,6230,6220,6230,6220,55
|
|
20241128,145100,871014700,6220,6220,6220,6220,12
|
|
20241128,145000,870940060,6220,6220,6220,6220,4
|
|
20241128,144900,870915180,6230,6210,6230,6210,153
|
|
20241128,144800,869964750,6210,6210,6210,6210,1
|
|
20241128,144700,869958540,6210,6210,6210,6210,5
|
|
20241128,144600,869927490,6210,6190,6210,6190,122
|
|
20241128,144500,869171480,6190,6190,6190,6190,4
|
|
20241128,144400,869146720,6190,6180,6190,6180,12
|
|
20241128,144300,869072490,6180,6180,6180,6180,0
|
|
20241128,144200,869072490,6180,6190,6190,6180,111
|
|
20241128,144100,868385420,6190,6190,6190,6190,0
|
|
20241128,144000,868385420,6190,6190,6190,6190,0
|
|
20241128,143900,868385420,6190,6190,6190,6190,0
|
|
20241128,143800,868385420,6190,6190,6190,6190,0
|
|
20241128,143700,868385420,6190,6210,6210,6190,488
|
|
20241128,143600,865360950,6210,6210,6210,6210,3
|
|
20241128,143500,865342320,6210,6210,6210,6210,4
|
|
20241128,143400,865317480,6200,6210,6210,6200,104
|
|
20241128,143300,864672640,6210,6210,6210,6210,4
|
|
20241128,143200,864647800,6210,6220,6220,6200,116
|
|
20241128,143100,863928430,6220,6230,6230,6220,168
|
|
20241128,143000,862883430,6230,6220,6230,6220,791
|
|
20241128,142900,857960360,6210,6200,6220,6200,232
|
|
20241128,142800,856519640,6210,6220,6220,6200,234
|
|
20241128,142700,855065870,6220,6200,6220,6200,111
|
|
20241128,142600,854376520,6210,6200,6210,6200,11
|
|
20241128,142500,854308310,6190,6210,6210,6190,27
|
|
20241128,142400,854140940,6210,6210,6210,6210,10
|
|
20241128,142300,854078840,6210,6200,6210,6200,135
|
|
20241128,142200,853241740,6200,6200,6210,6200,15
|
|
20241128,142100,853148720,6200,6210,6210,6200,4
|
|
20241128,142000,853123900,6190,6170,6200,6170,1351
|
|
20241128,141900,844769730,6170,6170,6170,6170,10
|
|
20241128,141800,844708030,6170,6170,6170,6170,0
|
|
20241128,141700,844708030,6170,6160,6170,6160,1720
|
|
20241128,141600,834112780,6160,6160,6160,6160,4
|
|
20241128,141500,834088140,6160,6160,6160,6160,50
|
|
20241128,141400,833780140,6160,6160,6160,6160,1
|
|
20241128,141300,833773980,6160,6160,6160,6160,5
|
|
20241128,141200,833743180,6170,6170,6170,6170,1
|
|
20241128,141100,833737010,6160,6160,6160,6160,205
|
|
20241128,141000,832474210,6170,6160,6170,6160,104
|
|
20241128,140900,831833530,6170,6170,6170,6170,71
|
|
20241128,140800,831395460,6170,6170,6170,6170,9
|
|
20241128,140700,831339930,6170,6170,6170,6170,605
|
|
20241128,140600,827607080,6160,6170,6170,6160,21
|
|
20241128,140500,827477520,6170,6160,6170,6160,249
|
|
20241128,140400,825943150,6160,6160,6160,6160,45
|
|
20241128,140300,825665950,6150,6150,6150,6150,290
|
|
20241128,140200,823882450,6150,6150,6150,6150,50
|
|
20241128,140100,823574950,6150,6150,6150,6150,30
|
|
20241128,140000,823390450,6150,6150,6150,6150,5
|
|
20241128,135900,823359700,6150,6150,6150,6150,1
|
|
20241128,135800,823353550,6150,6150,6150,6150,0
|
|
20241128,135700,823353550,6150,6150,6150,6150,2
|
|
20241128,135600,823341250,6150,6150,6150,6150,0
|
|
20241128,135500,823341250,6150,6150,6150,6150,5
|
|
20241128,135400,823310500,6150,6150,6150,6150,4
|
|
20241128,135300,823285900,6150,6150,6150,6150,2
|
|
20241128,135200,823273600,6140,6140,6140,6140,85
|
|
20241128,135100,822751700,6140,6130,6140,6130,141
|
|
20241128,135000,821886170,6140,6130,6140,6130,3
|
|
20241128,134900,821867760,6140,6140,6140,6140,0
|
|
20241128,134800,821867760,6140,6140,6140,6140,11
|
|
20241128,134700,821800220,6150,6150,6150,6150,0
|
|
20241128,134600,821800220,6150,6150,6150,6150,0
|
|
20241128,134500,821800220,6150,6150,6150,6150,15
|
|
20241128,134400,821707970,6150,6150,6150,6150,0
|
|
20241128,134300,821707970,6150,6150,6150,6150,9
|
|
20241128,134200,821652620,6150,6150,6150,6150,6
|
|
20241128,134100,821615720,6150,6140,6150,6140,44
|
|
20241128,134000,821345540,6140,6140,6140,6140,9
|
|
20241128,133900,821290280,6140,6130,6140,6130,89
|
|
20241128,133800,820744680,6130,6130,6130,6130,1
|
|
20241128,133700,820738550,6130,6130,6130,6130,155
|
|
20241128,133600,819788400,6140,6140,6140,6140,6
|
|
20241128,133500,819751560,6130,6130,6130,6130,10
|
|
20241128,133400,819690260,6130,6130,6130,6130,0
|
|
20241128,133300,819690260,6130,6130,6130,6130,0
|
|
20241128,133200,819690260,6130,6130,6130,6130,398
|
|
20241128,133100,817250520,6130,6140,6140,6130,233
|
|
20241128,133000,815821630,6140,6140,6140,6140,33
|
|
20241128,132900,815619010,6140,6140,6140,6140,60
|
|
20241128,132800,815250610,6140,6140,6140,6140,31
|
|
20241128,132700,815060270,6140,6140,6140,6140,23
|
|
20241128,132600,814919050,6140,6140,6140,6140,2
|
|
20241128,132500,814906770,6140,6140,6150,6140,36
|
|
20241128,132400,814685690,6140,6140,6140,6140,1
|
|
20241128,132300,814679550,6140,6140,6140,6140,5
|
|
20241128,132200,814648850,6140,6140,6140,6140,0
|
|
20241128,132100,814648850,6140,6140,6140,6140,0
|
|
20241128,132000,814648850,6140,6140,6140,6140,0
|
|
20241128,131900,814648850,6140,6140,6140,6140,25
|
|
20241128,131800,814495350,6140,6140,6140,6140,0
|
|
20241128,131700,814495350,6140,6140,6140,6140,12
|
|
20241128,131600,814421670,6150,6150,6150,6150,1
|
|
20241128,131500,814415520,6150,6150,6150,6150,0
|
|
20241128,131400,814415520,6150,6150,6150,6150,0
|
|
20241128,131300,814415520,6150,6140,6150,6140,12
|
|
20241128,131200,814341820,6140,6140,6140,6140,188
|
|
20241128,131100,813187500,6130,6130,6130,6130,40
|
|
20241128,131000,812942300,6130,6130,6130,6130,10
|
|
20241128,130900,812881000,6130,6130,6130,6130,43
|
|
20241128,130800,812617410,6130,6130,6130,6130,0
|
|
20241128,130700,812617410,6130,6130,6130,6130,160
|
|
20241128,130600,811636610,6130,6130,6130,6130,0
|
|
20241128,130500,811636610,6130,6130,6130,6130,0
|
|
20241128,130400,811636610,6130,6130,6130,6130,60
|
|
20241128,130300,811268810,6130,6130,6130,6130,0
|
|
20241128,130200,811268810,6130,6130,6130,6130,57
|
|
20241128,130100,810919400,6130,6120,6130,6120,434
|
|
20241128,130000,808262340,6120,6120,6120,6120,0
|
|
20241128,125900,808262340,6120,6120,6120,6120,1
|
|
20241128,125800,808256220,6120,6120,6120,6120,0
|
|
20241128,125700,808256220,6120,6120,6120,6120,6
|
|
20241128,125600,808219500,6130,6130,6130,6130,652
|
|
20241128,125500,804222740,6140,6140,6140,6140,0
|
|
20241128,125400,804222740,6140,6140,6140,6140,0
|
|
20241128,125300,804222740,6140,6130,6140,6130,94
|
|
20241128,125200,803646510,6140,6140,6140,6140,0
|
|
20241128,125100,803646510,6140,6140,6140,6140,5
|
|
20241128,125000,803615810,6130,6130,6130,6130,69
|
|
20241128,124900,803192840,6130,6130,6130,6130,0
|
|
20241128,124800,803192840,6130,6140,6140,6130,57
|
|
20241128,124700,802843420,6150,6150,6150,6150,1
|
|
20241128,124600,802837270,6150,6150,6150,6150,0
|
|
20241128,124500,802837270,6150,6150,6150,6150,0
|
|
20241128,124400,802837270,6150,6150,6150,6150,0
|
|
20241128,124300,802837270,6150,6150,6150,6150,0
|
|
20241128,124200,802837270,6150,6150,6150,6150,0
|
|
20241128,124100,802837270,6150,6150,6150,6150,0
|
|
20241128,124000,802837270,6150,6150,6150,6150,0
|
|
20241128,123900,802837270,6150,6150,6150,6150,1
|
|
20241128,123800,802831120,6150,6150,6150,6150,4
|
|
20241128,123700,802806520,6130,6130,6130,6130,0
|
|
20241128,123600,802806520,6130,6130,6130,6130,0
|
|
20241128,123500,802806520,6130,6130,6130,6130,0
|
|
20241128,123400,802806520,6130,6140,6140,6130,500
|
|
20241128,123300,799740960,6140,6140,6140,6140,0
|
|
20241128,123200,799740960,6140,6150,6150,6140,2
|
|
20241128,123100,799728670,6150,6150,6150,6150,231
|
|
20241128,123000,798308020,6160,6160,6160,6150,339
|
|
20241128,122900,796222170,6160,6160,6160,6160,0
|
|
20241128,122800,796222170,6160,6160,6160,6160,0
|
|
20241128,122700,796222170,6160,6160,6160,6160,0
|
|
20241128,122600,796222170,6160,6160,6160,6160,0
|
|
20241128,122500,796222170,6160,6160,6160,6160,0
|
|
20241128,122400,796222170,6160,6160,6160,6160,2
|
|
20241128,122300,796209850,6160,6160,6160,6160,1
|
|
20241128,122200,796203690,6160,6160,6160,6160,0
|
|
20241128,122100,796203690,6160,6160,6160,6160,7
|
|
20241128,122000,796160570,6170,6160,6170,6160,8
|
|
20241128,121900,796111280,6150,6150,6150,6150,391
|
|
20241128,121800,793706630,6150,6150,6150,6150,124
|
|
20241128,121700,792944030,6160,6160,6160,6160,1
|
|
20241128,121600,792937870,6160,6160,6160,6160,0
|
|
20241128,121500,792937870,6160,6160,6160,6160,5
|
|
20241128,121400,792907070,6160,6160,6160,6160,0
|
|
20241128,121300,792907070,6160,6160,6160,6160,200
|
|
20241128,121200,791675070,6160,6160,6160,6160,3
|
|
20241128,121100,791656590,6160,6160,6160,6160,100
|
|
20241128,121000,791040590,6160,6160,6160,6160,2
|
|
20241128,120900,791028270,6130,6130,6130,6130,0
|
|
20241128,120800,791028270,6130,6130,6130,6130,0
|
|
20241128,120700,791028270,6130,6130,6130,6130,0
|
|
20241128,120600,791028270,6130,6150,6150,6130,414
|
|
20241128,120500,788486980,6170,6170,6170,6170,0
|
|
20241128,120400,788486980,6170,6160,6170,6160,7
|
|
20241128,120300,788443840,6160,6160,6160,6160,10
|
|
20241128,120200,788382240,6170,6160,6170,6160,314
|
|
20241128,120100,786447270,6150,6150,6150,6150,337
|
|
20241128,120000,784374720,6140,6140,6140,6140,15
|
|
20241128,115900,784282620,6140,6130,6140,6130,210
|
|
20241128,115800,782995070,6130,6130,6130,6130,0
|
|
20241128,115700,782995070,6130,6130,6130,6130,13
|
|
20241128,115600,782915380,6130,6130,6130,6130,5
|
|
20241128,115500,782884730,6130,6130,6130,6130,1
|
|
20241128,115400,782878600,6130,6120,6130,6120,347
|
|
20241128,115300,780752360,6120,6120,6120,6120,3
|
|
20241128,115200,780734000,6110,6110,6110,6110,100
|
|
20241128,115100,780123000,6120,6120,6120,6120,10
|
|
20241128,115000,780061800,6120,6120,6120,6120,0
|
|
20241128,114900,780061800,6120,6120,6120,6120,1
|
|
20241128,114800,780055680,6110,6110,6110,6110,0
|
|
20241128,114700,780055680,6110,6110,6110,6110,0
|
|
20241128,114600,780055680,6110,6110,6110,6110,0
|
|
20241128,114500,780055680,6110,6110,6110,6110,0
|
|
20241128,114400,780055680,6110,6110,6110,6110,0
|
|
20241128,114300,780055680,6110,6110,6110,6110,0
|
|
20241128,114200,780055680,6110,6110,6110,6110,1
|
|
20241128,114100,780049570,6110,6110,6110,6110,4
|
|
20241128,114000,780025130,6100,6100,6100,6100,0
|
|
20241128,113900,780025130,6100,6100,6100,6100,0
|
|
20241128,113800,780025130,6100,6100,6100,6100,21
|
|
20241128,113700,779897030,6100,6100,6100,6100,129
|
|
20241128,113600,779110130,6110,6110,6110,6110,24
|
|
20241128,113500,778963490,6110,6110,6110,6110,0
|
|
20241128,113400,778963490,6110,6110,6110,6110,0
|
|
20241128,113300,778963490,6110,6110,6110,6110,0
|
|
20241128,113200,778963490,6110,6110,6110,6110,2
|
|
20241128,113100,778951270,6100,6110,6120,6100,4
|
|
20241128,113000,778926820,6100,6100,6100,6100,961
|
|
20241128,112900,773064720,6110,6110,6110,6110,403
|
|
20241128,112800,770602390,6120,6120,6120,6120,16
|
|
20241128,112700,770504470,6130,6130,6130,6130,120
|
|
20241128,112600,769768870,6130,6130,6130,6130,0
|
|
20241128,112500,769768870,6130,6130,6130,6130,0
|
|
20241128,112400,769768870,6130,6130,6130,6130,0
|
|
20241128,112300,769768870,6130,6130,6130,6130,0
|
|
20241128,112200,769768870,6130,6130,6130,6130,0
|
|
20241128,112100,769768870,6130,6130,6130,6120,8
|
|
20241128,112000,769719850,6110,6110,6110,6110,9
|
|
20241128,111900,769664860,6130,6130,6130,6130,0
|
|
20241128,111800,769664860,6130,6130,6130,6130,0
|
|
20241128,111700,769664860,6130,6120,6130,6120,13
|
|
20241128,111600,769585180,6110,6110,6110,6110,0
|
|
20241128,111500,769585180,6110,6110,6110,6110,75
|
|
20241128,111400,769126930,6120,6120,6140,6120,129
|
|
20241128,111300,768337430,6140,6140,6140,6140,81
|
|
20241128,111200,767840090,6140,6140,6140,6130,8
|
|
20241128,111100,767791010,6130,6130,6130,6130,1
|
|
20241128,111000,767784880,6130,6130,6130,6130,0
|
|
20241128,110900,767784880,6130,6130,6130,6130,5
|
|
20241128,110800,767754230,6140,6140,6140,6140,2
|
|
20241128,110700,767741950,6130,6130,6130,6130,5
|
|
20241128,110600,767711300,6140,6130,6140,6130,12
|
|
20241128,110500,767637720,6120,6120,6120,6120,0
|
|
20241128,110400,767637720,6120,6120,6120,6120,0
|
|
20241128,110300,767637720,6120,6120,6120,6120,0
|
|
20241128,110200,767637720,6120,6120,6120,6120,0
|
|
20241128,110100,767637720,6120,6120,6120,6120,510
|
|
20241128,110000,764516520,6130,6130,6130,6130,30
|
|
20241128,105900,764332620,6140,6140,6140,6140,643
|
|
20241128,105800,760384600,6150,6150,6150,6150,2
|
|
20241128,105700,760372300,6150,6150,6160,6150,457
|
|
20241128,105600,757561650,6150,6150,6150,6150,555
|
|
20241128,105500,754148400,6150,6150,6150,6150,0
|
|
20241128,105400,754148400,6150,6150,6150,6150,0
|
|
20241128,105300,754148400,6150,6150,6150,6150,800
|
|
20241128,105200,749228400,6150,6150,6150,6150,0
|
|
20241128,105100,749228400,6150,6150,6150,6150,720
|
|
20241128,105000,744800400,6150,6150,6150,6150,0
|
|
20241128,104900,744800400,6150,6150,6150,6150,0
|
|
20241128,104800,744800400,6150,6160,6160,6150,712
|
|
20241128,104700,740414600,6160,6160,6160,6160,0
|
|
20241128,104600,740414600,6160,6160,6160,6160,0
|
|
20241128,104500,740414600,6160,6160,6160,6160,700
|
|
20241128,104400,736102600,6160,6160,6160,6160,1
|
|
20241128,104300,736096440,6120,6120,6120,6120,45
|
|
20241128,104200,735821040,6140,6150,6150,6140,934
|
|
20241128,104100,730086080,6170,6170,6170,6170,0
|
|
20241128,104000,730086080,6170,6170,6170,6170,0
|
|
20241128,103900,730086080,6170,6160,6170,6160,45
|
|
20241128,103800,729808530,6160,6160,6160,6160,1000
|
|
20241128,103700,723648530,6150,6150,6150,6150,0
|
|
20241128,103600,723648530,6150,6150,6150,6150,0
|
|
20241128,103500,723648530,6150,6140,6150,6130,2181
|
|
20241128,103400,710249000,6130,6130,6130,6130,119
|
|
20241128,103300,709519530,6110,6110,6110,6110,507
|
|
20241128,103200,706421760,6110,6100,6110,6100,308
|
|
20241128,103100,704541960,6100,6070,6100,6070,168
|
|
20241128,103000,703521900,6040,6090,6090,6040,7414
|
|
20241128,102900,658609740,6080,6090,6090,6080,23
|
|
20241128,102800,658469720,6090,6090,6090,6090,0
|
|
20241128,102700,658469720,6090,6090,6090,6090,113
|
|
20241128,102600,657781550,6100,6120,6120,6090,230
|
|
20241128,102500,656377780,6120,6120,6120,6120,7
|
|
20241128,102400,656334940,6120,6120,6120,6120,0
|
|
20241128,102300,656334940,6120,6120,6120,6120,20
|
|
20241128,102200,656212540,6120,6120,6120,6120,0
|
|
20241128,102100,656212540,6120,6120,6120,6120,95
|
|
20241128,102000,655631140,6120,6120,6120,6120,18
|
|
20241128,101900,655520980,6120,6120,6120,6120,0
|
|
20241128,101800,655520980,6120,6110,6120,6100,157
|
|
20241128,101700,654562910,6100,6100,6100,6100,0
|
|
20241128,101600,654562910,6100,6100,6100,6100,1615
|
|
20241128,101500,644711410,6080,6080,6080,6080,543
|
|
20241128,101400,641409970,6080,6080,6080,6080,1000
|
|
20241128,101300,635329970,6080,6080,6080,6080,365
|
|
20241128,101200,633110770,6080,6080,6080,6060,3750
|
|
20241128,101100,610371750,6070,6090,6090,6070,1436
|
|
20241128,101000,601644230,6100,6100,6100,6100,2182
|
|
20241128,100900,588334030,6130,6130,6130,6130,0
|
|
20241128,100800,588334030,6130,6130,6130,6130,0
|
|
20241128,100700,588334030,6130,6130,6130,6130,1
|
|
20241128,100600,588327900,6110,6110,6110,6110,30
|
|
20241128,100500,588144600,6120,6110,6130,6110,1029
|
|
20241128,100400,581856880,6130,6130,6130,6130,50
|
|
20241128,100300,581550380,6130,6090,6130,6090,688
|
|
20241128,100200,577354170,6090,6100,6100,6080,2091
|
|
20241128,100100,564621380,6100,6140,6140,6100,7305
|
|
20241128,100000,520002880,6160,6160,6160,6160,0
|
|
20241128,095900,520002880,6160,6160,6160,6160,0
|
|
20241128,095800,520002880,6160,6160,6160,6160,0
|
|
20241128,095700,520002880,6160,6160,6160,6150,10
|
|
20241128,095600,519941300,6140,6160,6160,6140,204
|
|
20241128,095500,518684700,6130,6130,6130,6120,1500
|
|
20241128,095400,509491450,6120,6150,6150,6120,4001
|
|
20241128,095300,484966980,6140,6150,6150,6140,330
|
|
20241128,095200,482940400,6170,6160,6170,6160,100
|
|
20241128,095100,482323800,6170,6160,6170,6160,152
|
|
20241128,095000,481386260,6150,6150,6150,6150,0
|
|
20241128,094900,481386260,6150,6150,6150,6150,885
|
|
20241128,094800,475943510,6150,6160,6160,6150,291
|
|
20241128,094700,474153360,6160,6160,6160,6160,0
|
|
20241128,094600,474153360,6160,6160,6160,6160,0
|
|
20241128,094500,474153360,6160,6160,6160,6160,0
|
|
20241128,094400,474153360,6160,6160,6160,6160,10
|
|
20241128,094300,474091760,6150,6150,6150,6150,167
|
|
20241128,094200,473064710,6140,6150,6150,6140,1057
|
|
20241128,094100,466569530,6150,6140,6150,6140,479
|
|
20241128,094000,463625410,6150,6150,6160,6150,306
|
|
20241128,093900,461743490,6170,6170,6170,6170,0
|
|
20241128,093800,461743490,6170,6160,6170,6160,151
|
|
20241128,093700,460813320,6160,6160,6160,6160,0
|
|
20241128,093600,460813320,6160,6160,6160,6160,0
|
|
20241128,093500,460813320,6160,6180,6180,6160,6354
|
|
20241128,093400,421615220,6180,6180,6180,6180,9
|
|
20241128,093300,421559600,6180,6180,6180,6180,587
|
|
20241128,093200,417931940,6180,6200,6200,6180,22
|
|
20241128,093100,417795960,6180,6180,6180,6170,1496
|
|
20241128,093000,408565540,6180,6180,6180,6180,58
|
|
20241128,092900,408207100,6210,6210,6210,6210,1
|
|
20241128,092800,408200890,6180,6180,6210,6180,73
|
|
20241128,092700,407748250,6180,6180,6180,6180,1043
|
|
20241128,092600,401302510,6180,6180,6180,6180,50
|
|
20241128,092500,400993510,6180,6180,6180,6180,0
|
|
20241128,092400,400993510,6180,6180,6180,6180,230
|
|
20241128,092300,399572110,6190,6200,6200,6190,120
|
|
20241128,092200,398828310,6190,6170,6190,6170,215
|
|
20241128,092100,397497500,6170,6170,6170,6170,0
|
|
20241128,092000,397497500,6170,6190,6190,6170,4130
|
|
20241128,091900,372011150,6180,6220,6220,6170,2261
|
|
20241128,091800,358059370,6200,6200,6200,6170,6938
|
|
20241128,091700,315106830,6190,6220,6220,6190,600
|
|
20241128,091600,311384640,6220,6210,6220,6210,513
|
|
20241128,091500,308198810,6220,6220,6220,6220,0
|
|
20241128,091400,308198810,6220,6220,6220,6220,3500
|
|
20241128,091300,286428810,6200,6150,6200,6150,2367
|
|
20241128,091200,271802770,6140,6150,6150,6140,786
|
|
20241128,091100,266976320,6170,6160,6170,6150,1124
|
|
20241128,091000,260063480,6160,6160,6160,6160,0
|
|
20241128,090900,260063480,6160,6160,6160,6160,702
|
|
20241128,090800,255739160,6140,6110,6140,6100,3159
|
|
20241128,090700,236463550,6110,6140,6140,6100,1068
|
|
20241128,090600,229936620,6140,6100,6140,6100,2937
|
|
20241128,090500,211963930,6070,6080,6080,6070,3409
|
|
20241128,090400,191261520,6080,6200,6230,6080,6626
|
|
20241128,090300,150602470,6200,6220,6230,6190,9403
|
|
20241128,090200,92261740,6230,6270,6280,6230,8624
|
|
20241128,090100,38482840,6330,6230,6330,6230,1001
|
|
20241128,090000,32246510,6230,6220,6250,6220,5181
|