599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,185600,1458680490,5800,5800,5800,5800,4674
|
|
20241129,185500,1458680490,5800,5800,5800,5800,0
|
|
20241129,185400,1458680490,5800,5800,5800,5800,0
|
|
20241129,185300,1458680490,5800,5800,5800,5800,0
|
|
20241129,185200,1458680490,5800,5800,5800,5800,0
|
|
20241129,185100,1458680490,5800,5800,5800,5800,0
|
|
20241129,185000,1458680490,5800,5800,5800,5800,0
|
|
20241129,184900,1458680490,5800,5800,5800,5800,0
|
|
20241129,184800,1458680490,5800,5800,5800,5800,0
|
|
20241129,184700,1458680490,5800,5800,5800,5800,0
|
|
20241129,184600,1458680490,5800,5800,5800,5800,0
|
|
20241129,184500,1458680490,5800,5800,5800,5800,0
|
|
20241129,184400,1458680490,5800,5800,5800,5800,0
|
|
20241129,184300,1458680490,5800,5800,5800,5800,0
|
|
20241129,184200,1458680490,5800,5800,5800,5800,0
|
|
20241129,184100,1458680490,5800,5800,5800,5800,0
|
|
20241129,184000,1458680490,5800,5800,5800,5800,0
|
|
20241129,183900,1458680490,5800,5800,5800,5800,0
|
|
20241129,183800,1458680490,5800,5800,5800,5800,0
|
|
20241129,183700,1458680490,5800,5800,5800,5800,0
|
|
20241129,183600,1458680490,5800,5800,5800,5800,0
|
|
20241129,183500,1458680490,5800,5800,5800,5800,0
|
|
20241129,183400,1458680490,5800,5800,5800,5800,0
|
|
20241129,183300,1458680490,5800,5800,5800,5800,0
|
|
20241129,183200,1458680490,5800,5800,5800,5800,0
|
|
20241129,183100,1458680490,5800,5800,5800,5800,0
|
|
20241129,183000,1458680490,5800,5800,5800,5800,0
|
|
20241129,182900,1458680490,5800,5800,5800,5800,0
|
|
20241129,182800,1458680490,5800,5800,5800,5800,0
|
|
20241129,182700,1458680490,5800,5800,5800,5800,0
|
|
20241129,182600,1458680490,5800,5800,5800,5800,4674
|
|
20241129,182500,1458680490,5800,5800,5800,5800,0
|
|
20241129,182400,1458680490,5800,5800,5800,5800,0
|
|
20241129,182300,1458680490,5800,5800,5800,5800,0
|
|
20241129,182200,1458680490,5800,5800,5800,5800,0
|
|
20241129,182100,1458680490,5800,5800,5800,5800,0
|
|
20241129,182000,1458680490,5800,5800,5800,5800,0
|
|
20241129,181900,1458680490,5800,5800,5800,5800,0
|
|
20241129,181800,1458680490,5800,5800,5800,5800,0
|
|
20241129,181700,1458680490,5800,5800,5800,5800,0
|
|
20241129,181600,1458680490,5800,5800,5800,5800,0
|
|
20241129,181500,1458680490,5800,5800,5800,5800,0
|
|
20241129,181400,1458680490,5800,5800,5800,5800,0
|
|
20241129,181300,1458680490,5800,5800,5800,5800,0
|
|
20241129,181200,1458680490,5800,5800,5800,5800,0
|
|
20241129,181100,1458680490,5800,5800,5800,5800,0
|
|
20241129,181000,1458680490,5800,5800,5800,5800,0
|
|
20241129,180900,1458680490,5800,5800,5800,5800,0
|
|
20241129,180800,1458680490,5800,5800,5800,5800,0
|
|
20241129,180700,1458680490,5800,5800,5800,5800,0
|
|
20241129,180600,1458680490,5800,5800,5800,5800,0
|
|
20241129,180500,1458680490,5800,5800,5800,5800,0
|
|
20241129,180400,1458680490,5800,5800,5800,5800,0
|
|
20241129,180300,1458680490,5800,5800,5800,5800,0
|
|
20241129,180200,1458680490,5800,5800,5800,5800,0
|
|
20241129,180100,1458680490,5800,5800,5800,5800,0
|
|
20241129,180000,1458680490,5800,5800,5800,5800,0
|
|
20241129,175900,1458680490,5800,5800,5800,5800,0
|
|
20241129,175800,1458680490,5800,5800,5800,5800,0
|
|
20241129,175700,1458680490,5800,5800,5800,5800,0
|
|
20241129,175600,1458680490,5800,5800,5800,5800,4674
|
|
20241129,175500,1458680490,5800,5800,5800,5800,0
|
|
20241129,175400,1458680490,5800,5800,5800,5800,0
|
|
20241129,175300,1458680490,5800,5800,5800,5800,0
|
|
20241129,175200,1458680490,5800,5800,5800,5800,0
|
|
20241129,175100,1458680490,5800,5800,5800,5800,0
|
|
20241129,175000,1458680490,5800,5800,5800,5800,0
|
|
20241129,174900,1458680490,5800,5800,5800,5800,0
|
|
20241129,174800,1458680490,5800,5800,5800,5800,0
|
|
20241129,174700,1458680490,5800,5800,5800,5800,0
|
|
20241129,174600,1458680490,5800,5800,5800,5800,0
|
|
20241129,174500,1458680490,5800,5800,5800,5800,0
|
|
20241129,174400,1458680490,5800,5800,5800,5800,0
|
|
20241129,174300,1458680490,5800,5800,5800,5800,0
|
|
20241129,174200,1458680490,5800,5800,5800,5800,0
|
|
20241129,174100,1458680490,5800,5800,5800,5800,0
|
|
20241129,174000,1458680490,5800,5800,5800,5800,0
|
|
20241129,173900,1458680490,5800,5800,5800,5800,0
|
|
20241129,173800,1458680490,5800,5800,5800,5800,0
|
|
20241129,173700,1458680490,5800,5800,5800,5800,0
|
|
20241129,173600,1458680490,5800,5800,5800,5800,0
|
|
20241129,173500,1458680490,5800,5800,5800,5800,0
|
|
20241129,173400,1458680490,5800,5800,5800,5800,0
|
|
20241129,173300,1458680490,5800,5800,5800,5800,0
|
|
20241129,173200,1458680490,5800,5800,5800,5800,0
|
|
20241129,173100,1458680490,5800,5800,5800,5800,0
|
|
20241129,173000,1458680490,5800,5800,5800,5800,0
|
|
20241129,172900,1458680490,5800,5800,5800,5800,0
|
|
20241129,172800,1458680490,5800,5800,5800,5800,0
|
|
20241129,172700,1458680490,5800,5800,5800,5800,0
|
|
20241129,172600,1458680490,5800,5800,5800,5800,4674
|
|
20241129,172500,1458680490,5800,5800,5800,5800,0
|
|
20241129,172400,1458680490,5800,5800,5800,5800,0
|
|
20241129,172300,1458680490,5800,5800,5800,5800,0
|
|
20241129,172200,1458680490,5800,5800,5800,5800,0
|
|
20241129,172100,1458680490,5800,5800,5800,5800,0
|
|
20241129,172000,1458680490,5800,5800,5800,5800,0
|
|
20241129,171900,1458680490,5800,5800,5800,5800,0
|
|
20241129,171800,1458680490,5800,5800,5800,5800,0
|
|
20241129,171700,1458680490,5800,5800,5800,5800,0
|
|
20241129,171600,1458680490,5800,5800,5800,5800,0
|
|
20241129,171500,1458680490,5800,5800,5800,5800,0
|
|
20241129,171400,1458680490,5800,5800,5800,5800,0
|
|
20241129,171300,1458680490,5800,5800,5800,5800,0
|
|
20241129,171200,1458680490,5800,5800,5800,5800,0
|
|
20241129,171100,1458680490,5800,5800,5800,5800,0
|
|
20241129,171000,1458680490,5800,5800,5800,5800,0
|
|
20241129,170900,1458680490,5800,5800,5800,5800,0
|
|
20241129,170800,1458680490,5800,5800,5800,5800,0
|
|
20241129,170700,1458680490,5800,5800,5800,5800,0
|
|
20241129,170600,1458680490,5800,5800,5800,5800,0
|
|
20241129,170500,1458680490,5800,5800,5800,5800,0
|
|
20241129,170400,1458680490,5800,5800,5800,5800,0
|
|
20241129,170300,1458680490,5800,5800,5800,5800,0
|
|
20241129,170200,1458680490,5800,5800,5800,5800,0
|
|
20241129,170100,1458680490,5800,5800,5800,5800,0
|
|
20241129,170000,1458680490,5800,5800,5800,5800,0
|
|
20241129,165900,1458680490,5800,5800,5800,5800,0
|
|
20241129,165800,1458680490,5800,5800,5800,5800,0
|
|
20241129,165700,1458680490,5800,5800,5800,5800,0
|
|
20241129,165600,1458680490,5800,5800,5800,5800,4674
|
|
20241129,165500,1458680490,5800,5800,5800,5800,0
|
|
20241129,165400,1458680490,5800,5800,5800,5800,0
|
|
20241129,165300,1458680490,5800,5800,5800,5800,0
|
|
20241129,165200,1458680490,5800,5800,5800,5800,0
|
|
20241129,165100,1458680490,5800,5800,5800,5800,0
|
|
20241129,165000,1458680490,5800,5800,5800,5800,0
|
|
20241129,164900,1458680490,5800,5800,5800,5800,0
|
|
20241129,164800,1458680490,5800,5800,5800,5800,0
|
|
20241129,164700,1458680490,5800,5800,5800,5800,0
|
|
20241129,164600,1458680490,5800,5800,5800,5800,0
|
|
20241129,164500,1458680490,5800,5800,5800,5800,0
|
|
20241129,164400,1458680490,5800,5800,5800,5800,0
|
|
20241129,164300,1458680490,5800,5800,5800,5800,0
|
|
20241129,164200,1458680490,5800,5800,5800,5800,0
|
|
20241129,164100,1458680490,5800,5800,5800,5800,0
|
|
20241129,164000,1458680490,5800,5800,5800,5800,0
|
|
20241129,163900,1458680490,5800,5800,5800,5800,0
|
|
20241129,163800,1458680490,5800,5800,5800,5800,0
|
|
20241129,163700,1458680490,5800,5800,5800,5800,0
|
|
20241129,163600,1458680490,5800,5800,5800,5800,0
|
|
20241129,163500,1458680490,5800,5800,5800,5800,0
|
|
20241129,163400,1458680490,5800,5800,5800,5800,0
|
|
20241129,163300,1458680490,5800,5800,5800,5800,0
|
|
20241129,163200,1458680490,5800,5800,5800,5800,0
|
|
20241129,163100,1458680490,5800,5800,5800,5800,0
|
|
20241129,163000,1458680490,5800,5800,5800,5800,0
|
|
20241129,162900,1458680490,5800,5800,5800,5800,0
|
|
20241129,162800,1458680490,5800,5800,5800,5800,0
|
|
20241129,162700,1458680490,5800,5800,5800,5800,0
|
|
20241129,162600,1458680490,5800,5800,5800,5800,4674
|
|
20241129,162500,1458680490,5800,5800,5800,5800,0
|
|
20241129,162400,1458680490,5800,5800,5800,5800,0
|
|
20241129,162300,1458680490,5800,5800,5800,5800,0
|
|
20241129,162200,1458680490,5800,5800,5800,5800,0
|
|
20241129,162100,1458680490,5800,5800,5800,5800,0
|
|
20241129,162000,1458680490,5800,5800,5800,5800,0
|
|
20241129,161900,1458680490,5800,5800,5800,5800,0
|
|
20241129,161800,1458680490,5800,5800,5800,5800,0
|
|
20241129,161700,1458680490,5800,5800,5800,5800,0
|
|
20241129,161600,1458680490,5800,5800,5800,5800,0
|
|
20241129,161500,1458680490,5800,5800,5800,5800,0
|
|
20241129,161400,1458680490,5800,5800,5800,5800,0
|
|
20241129,161300,1458680490,5800,5800,5800,5800,0
|
|
20241129,161200,1458680490,5800,5800,5800,5800,0
|
|
20241129,161100,1458680490,5800,5800,5800,5800,0
|
|
20241129,161000,1458680490,5800,5800,5800,5800,0
|
|
20241129,160900,1458680490,5800,5800,5800,5800,0
|
|
20241129,160800,1458680490,5800,5800,5800,5800,0
|
|
20241129,160700,1458680490,5800,5800,5800,5800,0
|
|
20241129,160600,1458680490,5800,5800,5800,5800,0
|
|
20241129,160500,1458680490,5800,5800,5800,5800,0
|
|
20241129,160400,1458680490,5800,5800,5800,5800,0
|
|
20241129,160300,1458680490,5800,5800,5800,5800,0
|
|
20241129,160200,1458680490,5800,5800,5800,5800,0
|
|
20241129,160100,1458680490,5800,5800,5800,5800,0
|
|
20241129,160000,1458680490,5800,5800,5800,5800,0
|
|
20241129,155900,1458680490,5800,5800,5800,5800,0
|
|
20241129,155800,1458680490,5800,5800,5800,5800,0
|
|
20241129,155700,1458680490,5800,5800,5800,5800,0
|
|
20241129,155600,1458680490,5800,5800,5800,5800,4674
|
|
20241129,155500,1458680490,5800,5800,5800,5800,0
|
|
20241129,155400,1458680490,5800,5800,5800,5800,0
|
|
20241129,155300,1458680490,5800,5800,5800,5800,0
|
|
20241129,155200,1458680490,5800,5800,5800,5800,0
|
|
20241129,155100,1458680490,5800,5800,5800,5800,0
|
|
20241129,155000,1458680490,5800,5800,5800,5800,0
|
|
20241129,154900,1458680490,5800,5800,5800,5800,0
|
|
20241129,154800,1458680490,5800,5800,5800,5800,0
|
|
20241129,154700,1458680490,5800,5800,5800,5800,0
|
|
20241129,154600,1458680490,5800,5800,5800,5800,0
|
|
20241129,154500,1458680490,5800,5800,5800,5800,0
|
|
20241129,154400,1458680490,5800,5800,5800,5800,0
|
|
20241129,154300,1458680490,5800,5800,5800,5800,0
|
|
20241129,154200,1458680490,5800,5800,5800,5800,0
|
|
20241129,154100,1458680490,5800,5800,5800,5800,0
|
|
20241129,154000,1458680490,5800,5800,5800,5800,0
|
|
20241129,153900,1458680490,5800,5800,5800,5800,0
|
|
20241129,153800,1458680490,5800,5800,5800,5800,0
|
|
20241129,153700,1458680490,5800,5800,5800,5800,0
|
|
20241129,153600,1458680490,5800,5800,5800,5800,0
|
|
20241129,153500,1458680490,5800,5800,5800,5800,0
|
|
20241129,153400,1458680490,5800,5800,5800,5800,0
|
|
20241129,153300,1458680490,5800,5800,5800,5800,0
|
|
20241129,153200,1458680490,5800,5800,5800,5800,0
|
|
20241129,153100,1458680490,5800,5800,5800,5800,0
|
|
20241129,153000,1458680490,5800,5800,5800,5800,4674
|
|
20241129,152900,1431571290,5800,5800,5800,5800,0
|
|
20241129,152800,1431571290,5800,5800,5800,5800,0
|
|
20241129,152700,1431571290,5800,5800,5800,5800,0
|
|
20241129,152600,1431571290,5800,5800,5800,5800,0
|
|
20241129,152500,1431571290,5800,5800,5800,5800,0
|
|
20241129,152400,1431571290,5800,5800,5800,5800,0
|
|
20241129,152300,1431571290,5800,5800,5800,5800,0
|
|
20241129,152200,1431571290,5800,5800,5800,5800,0
|
|
20241129,152100,1431571290,5800,5800,5800,5800,0
|
|
20241129,152000,1431571290,5800,5800,5800,5800,0
|
|
20241129,151900,1431571290,5800,5800,5800,5800,66
|
|
20241129,151800,1431188490,5810,5780,5810,5770,1442
|
|
20241129,151700,1422855600,5780,5780,5800,5780,538
|
|
20241129,151600,1419741940,5810,5790,5810,5780,901
|
|
20241129,151500,1414533080,5810,5800,5810,5800,27
|
|
20241129,151400,1414376470,5800,5800,5800,5800,1
|
|
20241129,151300,1414370670,5780,5790,5790,5780,301
|
|
20241129,151200,1412629760,5800,5800,5800,5800,0
|
|
20241129,151100,1412629760,5800,5820,5820,5800,184
|
|
20241129,151000,1411560520,5820,5800,5820,5780,450
|
|
20241129,150900,1408956460,5800,5810,5820,5800,550
|
|
20241129,150800,1405761750,5790,5800,5800,5790,200
|
|
20241129,150700,1404603330,5800,5800,5800,5800,85
|
|
20241129,150600,1404110330,5800,5800,5800,5800,139
|
|
20241129,150500,1403304130,5810,5800,5810,5800,2110
|
|
20241129,150400,1391065610,5800,5810,5810,5800,1440
|
|
20241129,150300,1382703230,5810,5810,5810,5810,390
|
|
20241129,150200,1380437330,5810,5830,5830,5800,811
|
|
20241129,150100,1375725560,5820,5820,5820,5820,2
|
|
20241129,150000,1375713920,5830,5820,5830,5800,802
|
|
20241129,145900,1371060380,5820,5830,5830,5820,149
|
|
20241129,145800,1370192700,5830,5830,5830,5830,20
|
|
20241129,145700,1370076100,5830,5830,5830,5830,0
|
|
20241129,145600,1370076100,5830,5810,5830,5800,372
|
|
20241129,145500,1367917420,5830,5830,5830,5810,1583
|
|
20241129,145400,1358710270,5850,5850,5850,5850,20
|
|
20241129,145300,1358593270,5840,5840,5840,5840,0
|
|
20241129,145200,1358593270,5840,5840,5840,5830,621
|
|
20241129,145100,1354971630,5840,5850,5850,5840,433
|
|
20241129,145000,1352441080,5850,5850,5870,5850,1018
|
|
20241129,144900,1346485760,5870,5840,5870,5840,61
|
|
20241129,144800,1346129290,5830,5840,5840,5830,620
|
|
20241129,144700,1342508690,5840,5840,5840,5840,1000
|
|
20241129,144600,1336668690,5840,5840,5850,5840,509
|
|
20241129,144500,1333696120,5840,5840,5840,5840,8
|
|
20241129,144400,1333649400,5840,5850,5850,5840,141
|
|
20241129,144300,1332825950,5850,5850,5850,5850,1
|
|
20241129,144200,1332820100,5850,5850,5850,5850,0
|
|
20241129,144100,1332820100,5850,5850,5850,5850,1
|
|
20241129,144000,1332814250,5840,5830,5850,5830,805
|
|
20241129,143900,1328120810,5840,5840,5840,5840,188
|
|
20241129,143800,1327022890,5840,5840,5850,5830,469
|
|
20241129,143700,1324284140,5840,5850,5850,5840,2202
|
|
20241129,143600,1311418840,5850,5850,5850,5850,928
|
|
20241129,143500,1305990040,5880,5880,5880,5850,802
|
|
20241129,143400,1301298280,5860,5860,5860,5860,2362
|
|
20241129,143300,1287456960,5880,5880,5880,5880,0
|
|
20241129,143200,1287456960,5880,5880,5880,5870,9
|
|
20241129,143100,1287404090,5870,5870,5880,5870,408
|
|
20241129,143000,1285008050,5880,5880,5880,5880,201
|
|
20241129,142900,1283826170,5880,5880,5880,5880,10
|
|
20241129,142800,1283767370,5880,5870,5880,5870,344
|
|
20241129,142700,1281748080,5870,5890,5890,5870,66
|
|
20241129,142600,1281360410,5890,5860,5890,5860,1800
|
|
20241129,142500,1270778390,5860,5870,5880,5850,5452
|
|
20241129,142400,1238847600,5880,5880,5900,5880,935
|
|
20241129,142300,1233349650,5890,5890,5890,5890,204
|
|
20241129,142200,1232148090,5900,5880,5900,5880,408
|
|
20241129,142100,1229745870,5880,5870,5880,5870,268
|
|
20241129,142000,1228171130,5880,5860,5880,5860,1689
|
|
20241129,141900,1218273570,5860,5850,5880,5850,1149
|
|
20241129,141800,1211544150,5850,5860,5880,5850,869
|
|
20241129,141700,1206457370,5880,5880,5880,5850,3284
|
|
20241129,141600,1187215300,5880,5870,5890,5870,835
|
|
20241129,141500,1182306600,5870,5910,5910,5870,6702
|
|
20241129,141400,1142835010,5910,5930,5930,5910,6796
|
|
20241129,141300,1102617700,5930,5930,5930,5930,62
|
|
20241129,141200,1102250040,5930,5930,5930,5920,2046
|
|
20241129,141100,1090118320,5940,5940,5940,5940,14
|
|
20241129,141000,1090035160,5930,5940,5940,5930,51
|
|
20241129,140900,1089732270,5940,5940,5940,5930,1010
|
|
20241129,140800,1083741410,5950,5950,5950,5950,15
|
|
20241129,140700,1083652160,5960,5950,5960,5930,3672
|
|
20241129,140600,1061835960,5960,5960,5960,5960,0
|
|
20241129,140500,1061835960,5960,5960,5960,5960,20
|
|
20241129,140400,1061716760,5960,5960,5960,5960,16
|
|
20241129,140300,1061621400,5960,5960,5960,5960,0
|
|
20241129,140200,1061621400,5960,5950,5960,5950,25
|
|
20241129,140100,1061472640,5960,5960,5960,5960,0
|
|
20241129,140000,1061472640,5960,5960,5960,5960,53
|
|
20241129,135900,1061156760,5960,5960,5960,5960,100
|
|
20241129,135800,1060560760,5970,5970,5970,5970,10
|
|
20241129,135700,1060501060,5960,5970,5970,5960,12
|
|
20241129,135600,1060429530,5950,5950,5960,5950,19
|
|
20241129,135500,1060316380,5950,5950,5950,5950,0
|
|
20241129,135400,1060316380,5950,5960,5970,5950,212
|
|
20241129,135300,1059052650,5960,5960,5960,5960,30
|
|
20241129,135200,1058873850,5960,5970,5970,5960,6
|
|
20241129,135100,1058838080,5950,5950,5950,5950,16
|
|
20241129,135000,1058742880,5970,5970,5970,5970,16
|
|
20241129,134900,1058647360,5970,5960,5970,5960,6
|
|
20241129,134800,1058611590,5960,5970,5970,5960,134
|
|
20241129,134700,1057812850,5980,5980,5980,5980,0
|
|
20241129,134600,1057812850,5980,5980,5980,5980,5
|
|
20241129,134500,1057782950,5980,5980,5980,5980,10
|
|
20241129,134400,1057723150,5980,5980,5980,5980,11
|
|
20241129,134300,1057657370,5980,5980,5980,5960,151
|
|
20241129,134200,1056756190,5980,5980,5980,5980,0
|
|
20241129,134100,1056756190,5980,5980,5980,5980,0
|
|
20241129,134000,1056756190,5980,5980,5980,5950,176
|
|
20241129,133900,1055708600,5970,5970,5970,5970,43
|
|
20241129,133800,1055451890,5980,5980,5980,5980,1
|
|
20241129,133700,1055445910,5970,5980,5980,5970,810
|
|
20241129,133600,1050610160,5980,5980,5980,5980,15
|
|
20241129,133500,1050520460,5980,5980,5980,5980,5
|
|
20241129,133400,1050490560,5980,5980,5980,5980,10
|
|
20241129,133300,1050430760,5980,5980,5980,5980,4
|
|
20241129,133200,1050406840,5980,5980,5980,5980,848
|
|
20241129,133100,1045335800,5980,5980,5980,5980,1
|
|
20241129,133000,1045329820,5980,5980,5980,5980,35
|
|
20241129,132900,1045120520,5980,5980,5980,5980,1
|
|
20241129,132800,1045114540,5980,5980,5980,5980,11
|
|
20241129,132700,1045048760,5980,5980,5980,5980,13
|
|
20241129,132600,1044971020,5970,5970,5970,5970,5
|
|
20241129,132500,1044941170,5980,5970,5980,5970,106
|
|
20241129,132400,1044308340,5980,5980,5980,5980,2
|
|
20241129,132300,1044296380,5980,5970,5980,5970,111
|
|
20241129,132200,1043633700,5970,5970,5970,5970,18
|
|
20241129,132100,1043526240,5970,5970,5970,5970,15
|
|
20241129,132000,1043436690,5970,5970,5970,5970,6
|
|
20241129,131900,1043400870,5970,5970,5970,5970,1
|
|
20241129,131800,1043394900,5950,5960,5960,5950,114
|
|
20241129,131700,1042716590,5970,5970,5970,5970,1
|
|
20241129,131600,1042710620,5970,5970,5970,5970,1
|
|
20241129,131500,1042704650,5980,5980,5980,5980,0
|
|
20241129,131400,1042704650,5980,5970,5980,5970,25
|
|
20241129,131300,1042555380,5970,5970,5970,5970,0
|
|
20241129,131200,1042555380,5970,5960,5970,5960,162
|
|
20241129,131100,1041589850,5960,5960,5960,5960,0
|
|
20241129,131000,1041589850,5960,5960,5960,5960,1
|
|
20241129,130900,1041583890,5960,5960,5960,5960,0
|
|
20241129,130800,1041583890,5960,5960,5960,5960,1
|
|
20241129,130700,1041577930,5960,5960,5960,5960,0
|
|
20241129,130600,1041577930,5960,5960,5960,5960,0
|
|
20241129,130500,1041577930,5960,5950,5960,5950,204
|
|
20241129,130400,1040364120,5950,5950,5950,5950,0
|
|
20241129,130300,1040364120,5950,5950,5950,5950,0
|
|
20241129,130200,1040364120,5950,5950,5950,5940,225
|
|
20241129,130100,1039027570,5960,5960,5960,5960,1
|
|
20241129,130000,1039021610,5960,5960,5960,5960,0
|
|
20241129,125900,1039021610,5960,5960,5960,5960,0
|
|
20241129,125800,1039021610,5960,5960,5960,5960,0
|
|
20241129,125700,1039021610,5960,5960,5960,5960,0
|
|
20241129,125600,1039021610,5960,5960,5960,5960,0
|
|
20241129,125500,1039021610,5960,5960,5960,5960,7
|
|
20241129,125400,1038979890,5970,5970,5970,5960,7
|
|
20241129,125300,1038938130,5940,5940,5970,5930,239
|
|
20241129,125200,1037518920,5970,5970,5970,5970,0
|
|
20241129,125100,1037518920,5970,5970,5970,5970,1
|
|
20241129,125000,1037512950,5970,5950,5970,5940,51
|
|
20241129,124900,1037209640,5950,5950,5950,5950,0
|
|
20241129,124800,1037209640,5950,5940,5950,5930,119
|
|
20241129,124700,1036503870,5950,5970,5970,5940,10
|
|
20241129,124600,1036444410,5970,5970,5970,5970,5
|
|
20241129,124500,1036414560,5970,5970,5970,5970,6
|
|
20241129,124400,1036378740,5970,5960,5970,5930,1139
|
|
20241129,124300,1029622230,5970,5970,5970,5970,0
|
|
20241129,124200,1029622230,5970,5970,5970,5970,1
|
|
20241129,124100,1029616260,5970,5970,5970,5970,6
|
|
20241129,124000,1029580440,5970,5960,5970,5960,35
|
|
20241129,123900,1029371820,5960,5960,5960,5960,22
|
|
20241129,123800,1029240700,5960,5950,5960,5950,10061
|
|
20241129,123700,969377710,5950,5950,5950,5950,1
|
|
20241129,123600,969371760,5950,5930,5950,5930,14
|
|
20241129,123500,969288670,5940,5950,5950,5940,2005
|
|
20241129,123400,957378900,5950,5940,5950,5940,1486
|
|
20241129,123300,948537220,5940,5940,5940,5940,23
|
|
20241129,123200,948400600,5950,5950,5950,5950,1
|
|
20241129,123100,948394650,5950,5930,5950,5920,836
|
|
20241129,123000,943437950,5950,5950,5950,5950,1
|
|
20241129,122900,943432000,5920,5970,5970,5920,3702
|
|
20241129,122800,921494300,5950,5950,5950,5950,0
|
|
20241129,122700,921494300,5950,5970,5970,5950,349
|
|
20241129,122600,919417430,5970,5960,5970,5950,374
|
|
20241129,122500,917189600,5990,5990,5990,5990,0
|
|
20241129,122400,917189600,5990,5990,5990,5990,0
|
|
20241129,122300,917189600,5990,5990,5990,5990,0
|
|
20241129,122200,917189600,5990,5990,5990,5990,0
|
|
20241129,122100,917189600,5990,5990,5990,5990,0
|
|
20241129,122000,917189600,5990,5990,5990,5990,0
|
|
20241129,121900,917189600,5990,5990,5990,5990,1
|
|
20241129,121800,917183610,5940,5970,5970,5940,30
|
|
20241129,121700,917005180,5990,5980,5990,5980,3
|
|
20241129,121600,916987220,5990,5990,5990,5990,37
|
|
20241129,121500,916765590,5950,5950,5950,5950,5061
|
|
20241129,121400,886652640,5950,5950,5950,5950,19
|
|
20241129,121300,886539590,5950,5970,5970,5940,5686
|
|
20241129,121200,852700110,5970,5980,5980,5970,363
|
|
20241129,121100,850532900,5990,5990,5990,5990,2
|
|
20241129,121000,850520920,5980,5970,5980,5960,1313
|
|
20241129,120900,842684440,5970,5970,5970,5970,10
|
|
20241129,120800,842624740,5980,5970,5980,5970,11
|
|
20241129,120700,842559060,5950,5950,5950,5950,0
|
|
20241129,120600,842559060,5950,6010,6010,5950,677
|
|
20241129,120500,838521410,6010,6000,6010,5970,724
|
|
20241129,120400,834184880,6010,5950,6130,5950,11269
|
|
20241129,120300,766978590,5930,5930,5930,5930,30
|
|
20241129,120200,766800690,5930,5930,5930,5930,0
|
|
20241129,120100,766800690,5930,5940,5950,5930,1446
|
|
20241129,120000,758210880,5950,5960,5960,5950,2374
|
|
20241129,115900,744069090,5960,5950,5960,5950,4972
|
|
20241129,115800,714445970,5940,5940,5940,5940,0
|
|
20241129,115700,714445970,5940,5930,5940,5930,227
|
|
20241129,115600,713098850,5910,5910,5910,5910,1000
|
|
20241129,115500,707188850,5910,5920,5920,5910,1510
|
|
20241129,115400,698255750,5920,5920,5920,5920,839
|
|
20241129,115300,693288870,5930,5920,5930,5920,646
|
|
20241129,115200,689460190,5920,5940,5940,5920,424
|
|
20241129,115100,686948710,5930,5930,5930,5930,0
|
|
20241129,115000,686948710,5930,5920,5930,5920,121
|
|
20241129,114900,686231380,5920,5930,5930,5920,1900
|
|
20241129,114800,674965530,5940,5960,5960,5940,7659
|
|
20241129,114700,629365940,5970,5970,5970,5970,0
|
|
20241129,114600,629365940,5970,5970,5970,5970,0
|
|
20241129,114500,629365940,5970,5970,5970,5970,0
|
|
20241129,114400,629365940,5970,5970,5970,5970,0
|
|
20241129,114300,629365940,5970,5970,5970,5970,0
|
|
20241129,114200,629365940,5970,5970,5970,5970,0
|
|
20241129,114100,629365940,5970,5970,5970,5970,0
|
|
20241129,114000,629365940,5970,5970,5970,5970,24
|
|
20241129,113900,629222660,5980,5980,5980,5980,0
|
|
20241129,113800,629222660,5980,5960,5980,5960,76
|
|
20241129,113700,628769620,5980,5980,5980,5980,2
|
|
20241129,113600,628757660,5970,5970,5970,5970,5
|
|
20241129,113500,628727810,5980,5980,5980,5980,0
|
|
20241129,113400,628727810,5980,5970,5980,5970,16
|
|
20241129,113300,628632260,5960,5960,5960,5960,12
|
|
20241129,113200,628560740,5980,5980,5980,5980,0
|
|
20241129,113100,628560740,5980,5980,5980,5980,0
|
|
20241129,113000,628560740,5980,5980,5980,5980,0
|
|
20241129,112900,628560740,5980,5980,5980,5980,0
|
|
20241129,112800,628560740,5980,5980,5980,5980,50
|
|
20241129,112700,628261740,5980,5980,5980,5980,0
|
|
20241129,112600,628261740,5980,5960,5980,5960,200
|
|
20241129,112500,627067740,5960,5960,5960,5960,4
|
|
20241129,112400,627043900,5950,5970,5980,5950,141
|
|
20241129,112300,626203790,5990,5990,5990,5990,0
|
|
20241129,112200,626203790,5990,5990,5990,5990,0
|
|
20241129,112100,626203790,5990,5990,5990,5990,0
|
|
20241129,112000,626203790,5990,5990,5990,5990,1
|
|
20241129,111900,626197800,5960,5960,5960,5960,608
|
|
20241129,111800,622574120,5970,5970,5970,5970,0
|
|
20241129,111700,622574120,5970,5970,5970,5970,1
|
|
20241129,111600,622568150,5970,5970,5970,5970,106
|
|
20241129,111500,621935330,5970,5970,5970,5970,0
|
|
20241129,111400,621935330,5970,5970,5970,5970,6
|
|
20241129,111300,621899510,5970,5970,5970,5970,5
|
|
20241129,111200,621869660,5980,5980,5980,5980,0
|
|
20241129,111100,621869660,5980,5970,5980,5970,105
|
|
20241129,111000,621241810,5960,5960,5960,5960,0
|
|
20241129,110900,621241810,5960,5970,5970,5960,504
|
|
20241129,110800,618237950,5970,5970,5970,5970,0
|
|
20241129,110700,618237950,5970,5970,5970,5970,157
|
|
20241129,110600,617300660,5980,5980,5980,5980,5
|
|
20241129,110500,617270760,5980,5980,5980,5980,30
|
|
20241129,110400,617091360,5980,5980,5980,5980,0
|
|
20241129,110300,617091360,5980,5980,5980,5970,142
|
|
20241129,110200,616243230,5970,5980,5980,5970,101
|
|
20241129,110100,615639260,5980,5970,5980,5970,11
|
|
20241129,110000,615573550,5970,5970,5970,5970,13
|
|
20241129,105900,615495940,5980,5980,5980,5980,2
|
|
20241129,105800,615483980,5980,5980,5980,5980,0
|
|
20241129,105700,615483980,5980,5980,5980,5980,5
|
|
20241129,105600,615454080,5980,5960,5980,5960,111
|
|
20241129,105500,614790650,5960,5960,5960,5960,0
|
|
20241129,105400,614790650,5960,5960,5960,5960,10
|
|
20241129,105300,614731050,5960,5950,5960,5940,556
|
|
20241129,105200,611428300,5950,5960,5960,5940,511
|
|
20241129,105100,608391400,5970,5970,5970,5970,20
|
|
20241129,105000,608272000,5970,5960,5970,5960,21
|
|
20241129,104900,608146740,5960,5960,5970,5960,50
|
|
20241129,104800,607848560,5960,5950,5980,5950,398
|
|
20241129,104700,605477590,5940,5960,5960,5930,3647
|
|
20241129,104600,583798500,5990,5990,5990,5990,1
|
|
20241129,104500,583792510,5990,5970,5990,5950,697
|
|
20241129,104400,579638180,5990,5970,5990,5970,244
|
|
20241129,104300,578181390,5980,5980,5980,5980,58
|
|
20241129,104200,577834550,5980,5980,5980,5980,5
|
|
20241129,104100,577804650,5990,5990,5990,5990,174
|
|
20241129,104000,576762390,5990,5990,5990,5990,5
|
|
20241129,103900,576732440,5980,5980,5980,5980,20
|
|
20241129,103800,576612840,5980,5980,5980,5980,105
|
|
20241129,103700,575984940,5970,5970,5970,5970,0
|
|
20241129,103600,575984940,5970,5970,5970,5970,0
|
|
20241129,103500,575984940,5970,5970,5970,5970,0
|
|
20241129,103400,575984940,5970,5970,5970,5970,48
|
|
20241129,103300,575698380,5970,5970,5970,5970,21
|
|
20241129,103200,575573010,5970,5980,5980,5950,2270
|
|
20241129,103100,562031670,5980,5980,5980,5980,0
|
|
20241129,103000,562031670,5980,5990,5990,5980,257
|
|
20241129,102900,560494260,5990,5990,5990,5990,107
|
|
20241129,102800,559853330,5990,5990,5990,5980,145
|
|
20241129,102700,558985510,5990,6000,6000,5990,35
|
|
20241129,102600,558775660,6000,6000,6000,6000,1509
|
|
20241129,102500,549721660,5990,5990,5990,5990,105
|
|
20241129,102400,549092710,5990,5990,5990,5990,10
|
|
20241129,102300,549032810,5990,5980,5990,5980,46
|
|
20241129,102200,548757710,5990,6000,6000,5990,153
|
|
20241129,102100,547841110,6000,6000,6000,5990,22
|
|
20241129,102000,547709310,5990,5990,6000,5990,232
|
|
20241129,101900,546317590,5990,5990,6000,5990,8627
|
|
20241129,101800,494559160,5990,5970,5990,5970,271
|
|
20241129,101700,492939070,5980,5970,5980,5970,168
|
|
20241129,101600,491936060,5980,5970,5980,5970,187
|
|
20241129,101500,490819620,5970,5960,5980,5960,288
|
|
20241129,101400,489102740,5990,5970,5990,5950,3420
|
|
20241129,101300,468716760,5980,6020,6020,5980,2872
|
|
20241129,101200,451495280,6020,6020,6020,6020,2
|
|
20241129,101100,451483240,6010,6010,6010,6010,7
|
|
20241129,101000,451441170,6030,6030,6030,6030,0
|
|
20241129,100900,451441170,6030,6010,6030,5970,5843
|
|
20241129,100800,416461740,6000,6000,6000,6000,9651
|
|
20241129,100700,358555740,5990,6040,6050,5990,8638
|
|
20241129,100600,306678120,6040,6040,6040,6040,0
|
|
20241129,100500,306678120,6040,6050,6050,6040,701
|
|
20241129,100400,302444040,6050,6050,6060,6050,76
|
|
20241129,100300,301984190,6040,6040,6040,6040,10
|
|
20241129,100200,301923790,6040,6040,6040,6040,50
|
|
20241129,100100,301621790,6040,6060,6060,6040,196
|
|
20241129,100000,300436580,6090,6090,6090,6090,1
|
|
20241129,095900,300430490,6050,6050,6050,6050,1
|
|
20241129,095800,300424440,6050,6050,6050,6050,110
|
|
20241129,095700,299758940,6030,6070,6070,6020,7127
|
|
20241129,095600,256780190,6060,6060,6060,6060,0
|
|
20241129,095500,256780190,6060,6070,6070,6060,252
|
|
20241129,095400,255252530,6080,6080,6080,6080,0
|
|
20241129,095300,255252530,6080,6080,6080,6080,3
|
|
20241129,095200,255234290,6090,6070,6090,6060,507
|
|
20241129,095100,252161690,6100,6080,6100,6070,1306
|
|
20241129,095000,244228740,6100,6080,6100,6080,50
|
|
20241129,094900,243924720,6100,6090,6100,6090,2
|
|
20241129,094800,243912530,6080,6080,6080,6080,0
|
|
20241129,094700,243912530,6080,6080,6080,6080,1
|
|
20241129,094600,243906450,6070,6080,6080,6070,400
|
|
20241129,094500,241477850,6090,6090,6090,6090,86
|
|
20241129,094400,240954110,6090,6100,6100,6090,15
|
|
20241129,094300,240862710,6120,6120,6120,6120,1
|
|
20241129,094200,240856590,6130,6100,6130,6100,817
|
|
20241129,094100,235867350,6100,6100,6100,6100,103
|
|
20241129,094000,235239050,6070,6070,6070,6070,0
|
|
20241129,093900,235239050,6070,6070,6070,6070,0
|
|
20241129,093800,235239050,6070,6070,6070,6070,1
|
|
20241129,093700,235232980,6100,6090,6100,6090,19
|
|
20241129,093600,235117250,6090,6090,6090,6090,3
|
|
20241129,093500,235098980,6060,6060,6060,6050,957
|
|
20241129,093400,229301840,6050,6070,6070,6050,420
|
|
20241129,093300,226758140,6110,6090,6110,6090,7
|
|
20241129,093200,226715490,6110,6100,6110,6100,102
|
|
20241129,093100,226093270,6100,6100,6100,6100,985
|
|
20241129,093000,220084770,6100,6100,6100,6100,150
|
|
20241129,092900,219169770,6100,6100,6100,6100,1
|
|
20241129,092800,219163670,6080,6080,6090,6080,212
|
|
20241129,092700,217874610,6040,6080,6080,6030,1711
|
|
20241129,092600,207535700,6080,6080,6110,6030,4223
|
|
20241129,092500,182024120,6090,6080,6090,6080,274
|
|
20241129,092400,180355730,6080,6080,6080,6080,100
|
|
20241129,092300,179747730,6110,6110,6110,6110,0
|
|
20241129,092200,179747730,6110,6060,6110,6040,4514
|
|
20241129,092100,152440540,6120,6130,6130,6040,6541
|
|
20241129,092000,112740990,6130,6130,6130,6130,20
|
|
20241129,091900,112618390,6130,6130,6130,6130,10
|
|
20241129,091800,112557090,6140,6150,6150,6140,175
|
|
20241129,091700,111482450,6170,6170,6170,6170,0
|
|
20241129,091600,111482450,6170,6160,6170,6160,111
|
|
20241129,091500,110797680,6170,6190,6190,6050,7331
|
|
20241129,091400,66085400,6160,6150,6160,6130,683
|
|
20241129,091300,61882980,6130,6120,6130,6120,6
|
|
20241129,091200,61846220,6110,6160,6160,6110,2114
|
|
20241129,091100,48860440,6160,6170,6170,6160,552
|
|
20241129,091000,45459960,6160,6200,6200,6160,2104
|
|
20241129,090900,32434810,6200,6180,6200,6180,1081
|
|
20241129,090800,25741740,6200,6190,6200,6180,954
|
|
20241129,090700,19836260,6200,6200,6200,6200,134
|
|
20241129,090600,19005460,6200,6210,6230,6200,19
|
|
20241129,090500,18887520,6240,6220,6240,6170,805
|
|
20241129,090400,13892900,6200,6240,6240,6200,92
|
|
20241129,090300,13320110,6240,6190,6240,6190,808
|
|
20241129,090200,8298450,6240,6240,6240,6180,466
|
|
20241129,090100,5393250,6220,6180,6240,6180,22
|
|
20241129,090000,5257120,6180,6160,6180,6150,853
|