588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,184500,2927240150,18490,18490,18490,18490,2744
|
|
20241126,184400,2927240150,18490,18490,18490,18490,0
|
|
20241126,184300,2927240150,18490,18490,18490,18490,0
|
|
20241126,184200,2927240150,18490,18490,18490,18490,0
|
|
20241126,184100,2927240150,18490,18490,18490,18490,0
|
|
20241126,184000,2927240150,18490,18490,18490,18490,0
|
|
20241126,183900,2927240150,18490,18490,18490,18490,0
|
|
20241126,183800,2927240150,18490,18490,18490,18490,0
|
|
20241126,183700,2927240150,18490,18490,18490,18490,0
|
|
20241126,183600,2927240150,18490,18490,18490,18490,0
|
|
20241126,183500,2927240150,18490,18490,18490,18490,0
|
|
20241126,183400,2927240150,18490,18490,18490,18490,0
|
|
20241126,183300,2927240150,18490,18490,18490,18490,0
|
|
20241126,183200,2927240150,18490,18490,18490,18490,0
|
|
20241126,183100,2927240150,18490,18490,18490,18490,0
|
|
20241126,183000,2927240150,18490,18490,18490,18490,0
|
|
20241126,182900,2927240150,18490,18490,18490,18490,0
|
|
20241126,182800,2927240150,18490,18490,18490,18490,0
|
|
20241126,182700,2927240150,18490,18490,18490,18490,0
|
|
20241126,182600,2927240150,18490,18490,18490,18490,0
|
|
20241126,182500,2927240150,18490,18490,18490,18490,0
|
|
20241126,182400,2927240150,18490,18490,18490,18490,0
|
|
20241126,182300,2927240150,18490,18490,18490,18490,0
|
|
20241126,182200,2927240150,18490,18490,18490,18490,0
|
|
20241126,182100,2927240150,18490,18490,18490,18490,0
|
|
20241126,182000,2927240150,18490,18490,18490,18490,0
|
|
20241126,181900,2927240150,18490,18490,18490,18490,0
|
|
20241126,181800,2927240150,18490,18490,18490,18490,0
|
|
20241126,181700,2927240150,18490,18490,18490,18490,0
|
|
20241126,181600,2927240150,18490,18490,18490,18490,0
|
|
20241126,181500,2927240150,18490,18490,18490,18490,2744
|
|
20241126,181400,2927240150,18490,18490,18490,18490,0
|
|
20241126,181300,2927240150,18490,18490,18490,18490,0
|
|
20241126,181200,2927240150,18490,18490,18490,18490,0
|
|
20241126,181100,2927240150,18490,18490,18490,18490,0
|
|
20241126,181000,2927240150,18490,18490,18490,18490,0
|
|
20241126,180900,2927240150,18490,18490,18490,18490,0
|
|
20241126,180800,2927240150,18490,18490,18490,18490,0
|
|
20241126,180700,2927240150,18490,18490,18490,18490,0
|
|
20241126,180600,2927240150,18490,18490,18490,18490,0
|
|
20241126,180500,2927240150,18490,18490,18490,18490,0
|
|
20241126,180400,2927240150,18490,18490,18490,18490,0
|
|
20241126,180300,2927240150,18490,18490,18490,18490,0
|
|
20241126,180200,2927240150,18490,18490,18490,18490,0
|
|
20241126,180100,2927240150,18490,18490,18490,18490,0
|
|
20241126,180000,2927240150,18490,18490,18490,18490,0
|
|
20241126,175900,2927240150,18490,18490,18490,18490,0
|
|
20241126,175800,2927240150,18490,18490,18490,18490,0
|
|
20241126,175700,2927240150,18490,18490,18490,18490,0
|
|
20241126,175600,2927240150,18490,18490,18490,18490,0
|
|
20241126,175500,2927240150,18490,18490,18490,18490,0
|
|
20241126,175400,2927240150,18490,18490,18490,18490,0
|
|
20241126,175300,2927240150,18490,18490,18490,18490,0
|
|
20241126,175200,2927240150,18490,18490,18490,18490,0
|
|
20241126,175100,2927240150,18490,18490,18490,18490,0
|
|
20241126,175000,2927240150,18490,18490,18490,18490,0
|
|
20241126,174900,2927240150,18490,18490,18490,18490,0
|
|
20241126,174800,2927240150,18490,18490,18490,18490,0
|
|
20241126,174700,2927240150,18490,18490,18490,18490,0
|
|
20241126,174600,2927240150,18490,18490,18490,18490,0
|
|
20241126,174500,2927240150,18490,18490,18490,18490,2744
|
|
20241126,174400,2927240150,18490,18490,18490,18490,0
|
|
20241126,174300,2927240150,18490,18490,18490,18490,0
|
|
20241126,174200,2927240150,18490,18490,18490,18490,0
|
|
20241126,174100,2927240150,18490,18490,18490,18490,0
|
|
20241126,174000,2927240150,18490,18490,18490,18490,0
|
|
20241126,173900,2927240150,18490,18490,18490,18490,0
|
|
20241126,173800,2927240150,18490,18490,18490,18490,0
|
|
20241126,173700,2927240150,18490,18490,18490,18490,0
|
|
20241126,173600,2927240150,18490,18490,18490,18490,0
|
|
20241126,173500,2927240150,18490,18490,18490,18490,0
|
|
20241126,173400,2927240150,18490,18490,18490,18490,0
|
|
20241126,173300,2927240150,18490,18490,18490,18490,0
|
|
20241126,173200,2927240150,18490,18490,18490,18490,0
|
|
20241126,173100,2927240150,18490,18490,18490,18490,0
|
|
20241126,173000,2927240150,18490,18490,18490,18490,0
|
|
20241126,172900,2927240150,18490,18490,18490,18490,0
|
|
20241126,172800,2927240150,18490,18490,18490,18490,0
|
|
20241126,172700,2927240150,18490,18490,18490,18490,0
|
|
20241126,172600,2927240150,18490,18490,18490,18490,0
|
|
20241126,172500,2927240150,18490,18490,18490,18490,0
|
|
20241126,172400,2927240150,18490,18490,18490,18490,0
|
|
20241126,172300,2927240150,18490,18490,18490,18490,0
|
|
20241126,172200,2927240150,18490,18490,18490,18490,0
|
|
20241126,172100,2927240150,18490,18490,18490,18490,0
|
|
20241126,172000,2927240150,18490,18490,18490,18490,0
|
|
20241126,171900,2927240150,18490,18490,18490,18490,0
|
|
20241126,171800,2927240150,18490,18490,18490,18490,0
|
|
20241126,171700,2927240150,18490,18490,18490,18490,0
|
|
20241126,171600,2927240150,18490,18490,18490,18490,0
|
|
20241126,171500,2927240150,18490,18490,18490,18490,2744
|
|
20241126,171400,2927240150,18490,18490,18490,18490,0
|
|
20241126,171300,2927240150,18490,18490,18490,18490,0
|
|
20241126,171200,2927240150,18490,18490,18490,18490,0
|
|
20241126,171100,2927240150,18490,18490,18490,18490,0
|
|
20241126,171000,2927240150,18490,18490,18490,18490,0
|
|
20241126,170900,2927240150,18490,18490,18490,18490,0
|
|
20241126,170800,2927240150,18490,18490,18490,18490,0
|
|
20241126,170700,2927240150,18490,18490,18490,18490,0
|
|
20241126,170600,2927240150,18490,18490,18490,18490,0
|
|
20241126,170500,2927240150,18490,18490,18490,18490,0
|
|
20241126,170400,2927240150,18490,18490,18490,18490,0
|
|
20241126,170300,2927240150,18490,18490,18490,18490,0
|
|
20241126,170200,2927240150,18490,18490,18490,18490,0
|
|
20241126,170100,2927240150,18490,18490,18490,18490,0
|
|
20241126,170000,2927240150,18490,18490,18490,18490,0
|
|
20241126,165900,2927240150,18490,18490,18490,18490,0
|
|
20241126,165800,2927240150,18490,18490,18490,18490,0
|
|
20241126,165700,2927240150,18490,18490,18490,18490,0
|
|
20241126,165600,2927240150,18490,18490,18490,18490,0
|
|
20241126,165500,2927240150,18490,18490,18490,18490,0
|
|
20241126,165400,2927240150,18490,18490,18490,18490,0
|
|
20241126,165300,2927240150,18490,18490,18490,18490,0
|
|
20241126,165200,2927240150,18490,18490,18490,18490,0
|
|
20241126,165100,2927240150,18490,18490,18490,18490,0
|
|
20241126,165000,2927240150,18490,18490,18490,18490,0
|
|
20241126,164900,2927240150,18490,18490,18490,18490,0
|
|
20241126,164800,2927240150,18490,18490,18490,18490,0
|
|
20241126,164700,2927240150,18490,18490,18490,18490,0
|
|
20241126,164600,2927240150,18490,18490,18490,18490,0
|
|
20241126,164500,2927240150,18490,18490,18490,18490,2744
|
|
20241126,164400,2927240150,18490,18490,18490,18490,0
|
|
20241126,164300,2927240150,18490,18490,18490,18490,0
|
|
20241126,164200,2927240150,18490,18490,18490,18490,0
|
|
20241126,164100,2927240150,18490,18490,18490,18490,0
|
|
20241126,164000,2927240150,18490,18490,18490,18490,0
|
|
20241126,163900,2927240150,18490,18490,18490,18490,0
|
|
20241126,163800,2927240150,18490,18490,18490,18490,0
|
|
20241126,163700,2927240150,18490,18490,18490,18490,0
|
|
20241126,163600,2927240150,18490,18490,18490,18490,0
|
|
20241126,163500,2927240150,18490,18490,18490,18490,0
|
|
20241126,163400,2927240150,18490,18490,18490,18490,0
|
|
20241126,163300,2927240150,18490,18490,18490,18490,0
|
|
20241126,163200,2927240150,18490,18490,18490,18490,0
|
|
20241126,163100,2927240150,18490,18490,18490,18490,0
|
|
20241126,163000,2927240150,18490,18490,18490,18490,0
|
|
20241126,162900,2927240150,18490,18490,18490,18490,0
|
|
20241126,162800,2927240150,18490,18490,18490,18490,0
|
|
20241126,162700,2927240150,18490,18490,18490,18490,0
|
|
20241126,162600,2927240150,18490,18490,18490,18490,0
|
|
20241126,162500,2927240150,18490,18490,18490,18490,0
|
|
20241126,162400,2927240150,18490,18490,18490,18490,0
|
|
20241126,162300,2927240150,18490,18490,18490,18490,0
|
|
20241126,162200,2927240150,18490,18490,18490,18490,0
|
|
20241126,162100,2927240150,18490,18490,18490,18490,0
|
|
20241126,162000,2927240150,18490,18490,18490,18490,0
|
|
20241126,161900,2927240150,18490,18490,18490,18490,0
|
|
20241126,161800,2927240150,18490,18490,18490,18490,0
|
|
20241126,161700,2927240150,18490,18490,18490,18490,0
|
|
20241126,161600,2927240150,18490,18490,18490,18490,0
|
|
20241126,161500,2927240150,18490,18490,18490,18490,2744
|
|
20241126,161400,2927240150,18490,18490,18490,18490,0
|
|
20241126,161300,2927240150,18490,18490,18490,18490,0
|
|
20241126,161200,2927240150,18490,18490,18490,18490,0
|
|
20241126,161100,2927240150,18490,18490,18490,18490,0
|
|
20241126,161000,2927240150,18490,18490,18490,18490,0
|
|
20241126,160900,2927240150,18490,18490,18490,18490,0
|
|
20241126,160800,2927240150,18490,18490,18490,18490,0
|
|
20241126,160700,2927240150,18490,18490,18490,18490,0
|
|
20241126,160600,2927240150,18490,18490,18490,18490,0
|
|
20241126,160500,2927240150,18490,18490,18490,18490,0
|
|
20241126,160400,2927240150,18490,18490,18490,18490,0
|
|
20241126,160300,2927240150,18490,18490,18490,18490,0
|
|
20241126,160200,2927240150,18490,18490,18490,18490,0
|
|
20241126,160100,2927240150,18490,18490,18490,18490,0
|
|
20241126,160000,2927240150,18490,18490,18490,18490,0
|
|
20241126,155900,2927240150,18490,18490,18490,18490,0
|
|
20241126,155800,2927240150,18490,18490,18490,18490,0
|
|
20241126,155700,2927240150,18490,18490,18490,18490,0
|
|
20241126,155600,2927240150,18490,18490,18490,18490,0
|
|
20241126,155500,2927240150,18490,18490,18490,18490,0
|
|
20241126,155400,2927240150,18490,18490,18490,18490,0
|
|
20241126,155300,2927240150,18490,18490,18490,18490,0
|
|
20241126,155200,2927240150,18490,18490,18490,18490,0
|
|
20241126,155100,2927240150,18490,18490,18490,18490,0
|
|
20241126,155000,2927240150,18490,18490,18490,18490,0
|
|
20241126,154900,2927240150,18490,18490,18490,18490,0
|
|
20241126,154800,2927240150,18490,18490,18490,18490,0
|
|
20241126,154700,2927240150,18490,18490,18490,18490,0
|
|
20241126,154600,2927240150,18490,18490,18490,18490,0
|
|
20241126,154500,2927240150,18490,18490,18490,18490,2744
|
|
20241126,154400,2927240150,18490,18490,18490,18490,0
|
|
20241126,154300,2927240150,18490,18490,18490,18490,0
|
|
20241126,154200,2927240150,18490,18490,18490,18490,0
|
|
20241126,154100,2927240150,18490,18490,18490,18490,0
|
|
20241126,154000,2927240150,18490,18490,18490,18490,0
|
|
20241126,153900,2927240150,18490,18490,18490,18490,0
|
|
20241126,153800,2927240150,18490,18490,18490,18490,0
|
|
20241126,153700,2927240150,18490,18490,18490,18490,0
|
|
20241126,153600,2927240150,18490,18490,18490,18490,0
|
|
20241126,153500,2927240150,18490,18490,18490,18490,0
|
|
20241126,153400,2927240150,18490,18490,18490,18490,0
|
|
20241126,153300,2927240150,18490,18490,18490,18490,0
|
|
20241126,153200,2927240150,18490,18490,18490,18490,0
|
|
20241126,153100,2927240150,18490,18490,18490,18490,0
|
|
20241126,153000,2927240150,18490,18490,18490,18490,2744
|
|
20241126,152900,2876503590,18490,18490,18490,18490,0
|
|
20241126,152800,2876503590,18490,18490,18490,18490,0
|
|
20241126,152700,2876503590,18490,18490,18490,18490,0
|
|
20241126,152600,2876503590,18490,18490,18490,18490,0
|
|
20241126,152500,2876503590,18490,18490,18490,18490,0
|
|
20241126,152400,2876503590,18490,18490,18490,18490,0
|
|
20241126,152300,2876503590,18490,18490,18490,18490,0
|
|
20241126,152200,2876503590,18490,18490,18490,18490,0
|
|
20241126,152100,2876503590,18490,18490,18490,18490,0
|
|
20241126,152000,2876503590,18490,18490,18490,18490,0
|
|
20241126,151900,2876503590,18490,18490,18500,18490,301
|
|
20241126,151800,2870936910,18500,18500,18510,18500,1344
|
|
20241126,151700,2846072900,18500,18500,18510,18500,85
|
|
20241126,151600,2844500390,18500,18510,18510,18500,234
|
|
20241126,151500,2840171010,18500,18510,18510,18500,149
|
|
20241126,151400,2837414470,18500,18500,18510,18500,348
|
|
20241126,151300,2830974860,18500,18510,18510,18500,241
|
|
20241126,151200,2826515560,18510,18510,18520,18510,282
|
|
20241126,151100,2821295710,18510,18520,18520,18510,624
|
|
20241126,151000,2809744360,18520,18520,18530,18520,108
|
|
20241126,150900,2807744160,18520,18520,18530,18520,89
|
|
20241126,150800,2806095780,18520,18520,18530,18520,135
|
|
20241126,150700,2803595540,18520,18530,18530,18520,221
|
|
20241126,150600,2799501370,18520,18530,18540,18520,130
|
|
20241126,150500,2797092600,18530,18530,18540,18530,80
|
|
20241126,150400,2795610160,18540,18540,18540,18540,29
|
|
20241126,150300,2795072500,18540,18540,18540,18540,14
|
|
20241126,150200,2794812940,18540,18540,18540,18540,10
|
|
20241126,150100,2794627540,18520,18530,18540,18520,341
|
|
20241126,150000,2788308490,18530,18540,18550,18530,380
|
|
20241126,145900,2781265330,18530,18540,18540,18530,15
|
|
20241126,145800,2780987340,18530,18530,18530,18530,78
|
|
20241126,145700,2779542000,18530,18540,18540,18530,19
|
|
20241126,145600,2779189770,18540,18540,18550,18540,100
|
|
20241126,145500,2777335750,18540,18550,18550,18540,133
|
|
20241126,145400,2774869830,18540,18540,18550,18540,22
|
|
20241126,145300,2774461900,18550,18570,18570,18550,302
|
|
20241126,145200,2768857400,18590,18590,18590,18590,3
|
|
20241126,145100,2768801630,18560,18570,18570,18560,241
|
|
20241126,145000,2764328630,18560,18580,18580,18560,328
|
|
20241126,144900,2758234630,18590,18590,18590,18580,151
|
|
20241126,144800,2755428880,18580,18590,18590,18580,67
|
|
20241126,144700,2754183360,18590,18590,18590,18590,3
|
|
20241126,144600,2754127590,18580,18590,18590,18580,8
|
|
20241126,144500,2753978890,18590,18590,18590,18590,78
|
|
20241126,144400,2752528870,18590,18590,18590,18590,26
|
|
20241126,144300,2752045530,18580,18600,18600,18580,28
|
|
20241126,144200,2751525230,18580,18590,18590,18580,71
|
|
20241126,144100,2750206000,18590,18590,18590,18590,57
|
|
20241126,144000,2749146370,18580,18590,18590,18580,440
|
|
20241126,143900,2740971100,18590,18590,18600,18590,55
|
|
20241126,143800,2739948620,18590,18590,18600,18590,183
|
|
20241126,143700,2736546400,18590,18590,18590,18590,127
|
|
20241126,143600,2734185470,18600,18600,18600,18590,23
|
|
20241126,143500,2733757810,18600,18600,18610,18600,58
|
|
20241126,143400,2732678800,18590,18590,18590,18590,0
|
|
20241126,143300,2732678800,18590,18600,18600,18590,116
|
|
20241126,143200,2730522320,18610,18610,18610,18610,0
|
|
20241126,143100,2730522320,18610,18610,18610,18610,62
|
|
20241126,143000,2729368500,18590,18610,18610,18590,6
|
|
20241126,142900,2729256900,18610,18610,18610,18610,0
|
|
20241126,142800,2729256900,18610,18610,18610,18610,15
|
|
20241126,142700,2728977750,18610,18610,18610,18610,62
|
|
20241126,142600,2727823930,18610,18600,18610,18600,962
|
|
20241126,142500,2709925280,18590,18580,18590,18580,463
|
|
20241126,142400,2701321820,18570,18600,18600,18570,230
|
|
20241126,142300,2697045260,18600,18590,18600,18590,117
|
|
20241126,142200,2694870170,18590,18580,18590,18580,43
|
|
20241126,142100,2694071030,18580,18570,18580,18570,58
|
|
20241126,142000,2692993960,18570,18570,18570,18570,3
|
|
20241126,141900,2692938250,18560,18560,18560,18560,68
|
|
20241126,141800,2691676170,18550,18550,18550,18550,1
|
|
20241126,141700,2691657620,18550,18550,18550,18540,159
|
|
20241126,141600,2688708670,18550,18540,18550,18530,237
|
|
20241126,141500,2684316510,18550,18540,18550,18520,872
|
|
20241126,141400,2668145630,18550,18560,18590,18550,302
|
|
20241126,141300,2662534610,18550,18540,18550,18530,90
|
|
20241126,141200,2660865820,18590,18590,18590,18540,307
|
|
20241126,141100,2655158740,18590,18590,18590,18590,132
|
|
20241126,141000,2652704860,18590,18540,18590,18540,42
|
|
20241126,140900,2651926130,18540,18530,18540,18520,420
|
|
20241126,140800,2644143430,18530,18510,18530,18510,473
|
|
20241126,140700,2635384300,18510,18510,18510,18500,124
|
|
20241126,140600,2633090000,18510,18510,18510,18500,82
|
|
20241126,140500,2631572200,18510,18500,18510,18500,12
|
|
20241126,140400,2631350180,18510,18510,18510,18500,75
|
|
20241126,140300,2629962520,18520,18520,18530,18520,117
|
|
20241126,140200,2627795630,18520,18520,18520,18520,1
|
|
20241126,140100,2627777110,18520,18500,18520,18500,187
|
|
20241126,140000,2624317500,18510,18530,18530,18510,43
|
|
20241126,135900,2623521330,18530,18520,18530,18520,46
|
|
20241126,135800,2622669370,18510,18520,18530,18500,431
|
|
20241126,135700,2614695180,18520,18550,18550,18510,757
|
|
20241126,135600,2600674340,18550,18580,18580,18550,125
|
|
20241126,135500,2598355510,18550,18580,18580,18530,52
|
|
20241126,135400,2597390300,18580,18560,18580,18560,802
|
|
20241126,135300,2582490150,18580,18590,18590,18580,82
|
|
20241126,135200,2580966470,18590,18590,18590,18590,60
|
|
20241126,135100,2579851070,18590,18560,18590,18510,217
|
|
20241126,135000,2575829810,18590,18590,18590,18590,113
|
|
20241126,134900,2573729140,18590,18590,18590,18590,69
|
|
20241126,134800,2572446430,18590,18540,18590,18540,6
|
|
20241126,134700,2572334940,18520,18590,18590,18520,568
|
|
20241126,134600,2561814170,18540,18590,18590,18540,277
|
|
20241126,134500,2556677670,18570,18590,18610,18570,72
|
|
20241126,134400,2555338530,18590,18590,18590,18590,1
|
|
20241126,134300,2555319940,18600,18610,18610,18590,141
|
|
20241126,134200,2552697690,18610,18610,18610,18610,63
|
|
20241126,134100,2551525260,18620,18620,18620,18620,1
|
|
20241126,134000,2551506640,18620,18600,18630,18600,105
|
|
20241126,133900,2549551960,18600,18600,18600,18590,71
|
|
20241126,133800,2548231460,18600,18610,18630,18600,1375
|
|
20241126,133700,2522644790,18610,18610,18610,18610,7
|
|
20241126,133600,2522514520,18610,18610,18610,18610,103
|
|
20241126,133500,2520597690,18610,18600,18610,18590,86
|
|
20241126,133400,2518998150,18600,18610,18610,18600,7
|
|
20241126,133300,2518867910,18610,18600,18610,18590,12
|
|
20241126,133200,2518644710,18590,18600,18610,18590,190
|
|
20241126,133100,2515110500,18610,18590,18610,18580,67
|
|
20241126,133000,2513864990,18590,18590,18590,18590,6
|
|
20241126,132900,2513753450,18590,18610,18610,18590,24
|
|
20241126,132800,2513307210,18610,18620,18630,18610,204
|
|
20241126,132700,2509509420,18620,18610,18620,18610,134
|
|
20241126,132600,2507014670,18610,18600,18610,18600,129
|
|
20241126,132500,2504614530,18590,18570,18590,18570,284
|
|
20241126,132400,2499337340,18570,18540,18580,18540,162
|
|
20241126,132300,2496333010,18540,18560,18570,18530,7
|
|
20241126,132200,2496203130,18540,18540,18540,18530,128
|
|
20241126,132100,2493830780,18540,18570,18580,18540,68
|
|
20241126,132000,2492568070,18570,18540,18570,18530,72
|
|
20241126,131900,2491232880,18560,18550,18560,18540,114
|
|
20241126,131800,2489119170,18550,18570,18570,18550,185
|
|
20241126,131700,2485687130,18570,18560,18570,18550,48
|
|
20241126,131600,2484796280,18550,18540,18550,18540,61
|
|
20241126,131500,2483665260,18550,18540,18550,18540,43
|
|
20241126,131400,2482867920,18540,18540,18540,18540,63
|
|
20241126,131300,2481699900,18540,18530,18540,18530,71
|
|
20241126,131200,2480384190,18540,18550,18550,18540,53
|
|
20241126,131100,2479401060,18560,18540,18560,18540,325
|
|
20241126,131000,2473373030,18540,18550,18560,18540,211
|
|
20241126,130900,2469459010,18540,18550,18550,18540,72
|
|
20241126,130800,2468123610,18550,18540,18550,18540,66
|
|
20241126,130700,2466899890,18540,18590,18590,18530,223
|
|
20241126,130600,2462760820,18590,18580,18590,18560,154
|
|
20241126,130500,2459901250,18570,18560,18570,18560,29
|
|
20241126,130400,2459362810,18560,18550,18560,18530,639
|
|
20241126,130300,2447519070,18550,18550,18550,18550,3
|
|
20241126,130200,2447463420,18530,18530,18550,18530,257
|
|
20241126,130100,2442701120,18530,18500,18530,18470,85
|
|
20241126,130000,2441129800,18490,18460,18490,18460,17
|
|
20241126,125900,2440815500,18460,18490,18490,18460,55
|
|
20241126,125800,2439799960,18490,18490,18490,18460,52
|
|
20241126,125700,2438839980,18490,18460,18490,18450,98
|
|
20241126,125600,2437031220,18490,18470,18490,18450,25
|
|
20241126,125500,2436569420,18470,18470,18470,18440,13
|
|
20241126,125400,2436329610,18470,18470,18470,18470,6
|
|
20241126,125300,2436218790,18470,18460,18470,18430,252
|
|
20241126,125200,2431571070,18460,18460,18460,18440,157
|
|
20241126,125100,2428674550,18450,18450,18450,18450,37
|
|
20241126,125000,2427991900,18450,18460,18460,18450,140
|
|
20241126,124900,2425408870,18450,18450,18460,18450,69
|
|
20241126,124800,2424135780,18520,18530,18530,18480,15
|
|
20241126,124700,2423857980,18530,18460,18530,18460,9
|
|
20241126,124600,2423691280,18430,18440,18470,18430,1121
|
|
20241126,124500,2403019940,18440,18430,18440,18430,39
|
|
20241126,124400,2402300950,18440,18450,18450,18430,764
|
|
20241126,124300,2388215550,18450,18500,18500,18450,2606
|
|
20241126,124200,2340088160,18490,18500,18500,18490,310
|
|
20241126,124100,2334356240,18500,18490,18530,18490,180
|
|
20241126,124000,2331027370,18500,18510,18520,18500,500
|
|
20241126,123900,2321770810,18520,18510,18520,18510,102
|
|
20241126,123800,2319881920,18510,18510,18510,18510,17
|
|
20241126,123700,2319567250,18500,18510,18520,18500,648
|
|
20241126,123600,2307576960,18510,18510,18520,18510,62
|
|
20241126,123500,2306428790,18520,18540,18540,18520,1808
|
|
20241126,123400,2272927820,18540,18580,18580,18530,19
|
|
20241126,123300,2272575620,18540,18550,18550,18540,7
|
|
20241126,123200,2272445800,18550,18520,18550,18520,5
|
|
20241126,123100,2272353130,18520,18540,18540,18520,138
|
|
20241126,123000,2269794860,18540,18530,18540,18530,67
|
|
20241126,122900,2268553300,18530,18520,18530,18510,60
|
|
20241126,122800,2267442240,18520,18510,18520,18510,76
|
|
20241126,122700,2266035220,18520,18520,18520,18510,45
|
|
20241126,122600,2265201830,18520,18510,18520,18510,140
|
|
20241126,122500,2262609630,18520,18520,18520,18520,71
|
|
20241126,122400,2261294710,18520,18530,18530,18520,16
|
|
20241126,122300,2260998370,18530,18540,18540,18530,13
|
|
20241126,122200,2260757400,18530,18520,18530,18520,30
|
|
20241126,122100,2260201700,18540,18520,18540,18520,113
|
|
20241126,122000,2258108920,18520,18520,18520,18510,237
|
|
20241126,121900,2253721700,18540,18540,18550,18520,95
|
|
20241126,121800,2251960780,18550,18540,18550,18540,5
|
|
20241126,121700,2251868050,18540,18540,18540,18540,15
|
|
20241126,121600,2251589950,18530,18520,18540,18520,54
|
|
20241126,121500,2250589420,18530,18530,18530,18530,7
|
|
20241126,121400,2250459710,18520,18510,18520,18510,24
|
|
20241126,121300,2250015280,18520,18570,18570,18510,71
|
|
20241126,121200,2248698950,18570,18570,18570,18570,3
|
|
20241126,121100,2248643240,18550,18510,18550,18510,41
|
|
20241126,121000,2247883770,18510,18520,18520,18500,106
|
|
20241126,120900,2245922420,18530,18520,18530,18520,132
|
|
20241126,120800,2243476500,18510,18500,18510,18500,60
|
|
20241126,120700,2242366000,18530,18510,18530,18490,614
|
|
20241126,120600,2231006500,18510,18520,18530,18510,57
|
|
20241126,120500,2229951340,18530,18510,18540,18510,392
|
|
20241126,120400,2222694880,18540,18520,18550,18510,40
|
|
20241126,120300,2221954280,18510,18570,18570,18510,63
|
|
20241126,120200,2220785470,18570,18530,18570,18500,3510
|
|
20241126,120100,2155821970,18530,18540,18540,18520,439
|
|
20241126,120000,2147691360,18540,18540,18550,18530,258
|
|
20241126,115900,2142908830,18540,18550,18580,18540,169
|
|
20241126,115800,2139773900,18550,18610,18610,18550,725
|
|
20241126,115700,2126303890,18610,18650,18650,18600,1469
|
|
20241126,115600,2098953110,18650,18650,18660,18640,53
|
|
20241126,115500,2097964660,18650,18640,18650,18620,262
|
|
20241126,115400,2093083630,18650,18650,18650,18650,8
|
|
20241126,115300,2092934430,18650,18630,18650,18630,103
|
|
20241126,115200,2091013860,18650,18660,18660,18630,495
|
|
20241126,115100,2081784720,18660,18680,18680,18660,40
|
|
20241126,115000,2081038000,18670,18660,18670,18660,110
|
|
20241126,114900,2078984880,18660,18670,18670,18660,133
|
|
20241126,114800,2076503000,18680,18680,18690,18680,51
|
|
20241126,114700,2075550310,18680,18670,18680,18670,63
|
|
20241126,114600,2074374060,18670,18670,18670,18670,21
|
|
20241126,114500,2073981990,18670,18680,18680,18670,370
|
|
20241126,114400,2067070490,18680,18660,18680,18650,524
|
|
20241126,114300,2057292780,18660,18680,18680,18660,139
|
|
20241126,114200,2054698020,18660,18670,18670,18660,14
|
|
20241126,114100,2054436760,18680,18680,18680,18680,12
|
|
20241126,114000,2054212600,18680,18690,18690,18680,128
|
|
20241126,113900,2051821550,18690,18680,18690,18680,27
|
|
20241126,113800,2051317120,18670,18670,18670,18670,10
|
|
20241126,113700,2051130420,18660,18700,18700,18650,54
|
|
20241126,113600,2050122790,18700,18690,18700,18690,175
|
|
20241126,113500,2046851420,18690,18680,18690,18680,203
|
|
20241126,113400,2043057870,18650,18660,18680,18650,153
|
|
20241126,113300,2040201360,18670,18660,18670,18660,22
|
|
20241126,113200,2039790830,18660,18660,18660,18650,7
|
|
20241126,113100,2039660250,18660,18670,18670,18660,273
|
|
20241126,113000,2034565280,18660,18670,18670,18660,92
|
|
20241126,112900,2032848520,18670,18670,18670,18660,62
|
|
20241126,112800,2031690990,18670,18650,18670,18640,73
|
|
20241126,112700,2030330050,18670,18660,18670,18660,76
|
|
20241126,112600,2028911840,18660,18660,18670,18660,94
|
|
20241126,112500,2027157790,18670,18660,18670,18640,548
|
|
20241126,112400,2016939480,18660,18660,18660,18660,8
|
|
20241126,112300,2016790200,18660,18660,18660,18660,3
|
|
20241126,112200,2016734220,18660,18660,18660,18650,105
|
|
20241126,112100,2014775310,18660,18660,18660,18660,1
|
|
20241126,112000,2014756650,18640,18660,18660,18640,16
|
|
20241126,111900,2014458330,18640,18670,18670,18630,67
|
|
20241126,111800,2013209370,18660,18670,18670,18660,118
|
|
20241126,111700,2011006320,18670,18660,18670,18660,48
|
|
20241126,111600,2010110530,18660,18650,18670,18650,50
|
|
20241126,111500,2009177980,18660,18650,18670,18650,295
|
|
20241126,111400,2003673000,18630,18620,18630,18620,18
|
|
20241126,111300,2003337720,18620,18640,18640,18620,381
|
|
20241126,111200,1996236360,18640,18640,18640,18640,39
|
|
20241126,111100,1995509400,18640,18630,18640,18630,221
|
|
20241126,111000,1991389970,18630,18610,18630,18610,51
|
|
20241126,110900,1990440840,18630,18610,18640,18610,134
|
|
20241126,110800,1987944760,18610,18600,18610,18600,21
|
|
20241126,110700,1987554140,18600,18590,18600,18580,357
|
|
20241126,110600,1980917870,18590,18570,18590,18570,90
|
|
20241126,110500,1979245350,18570,18570,18570,18560,109
|
|
20241126,110400,1977221230,18550,18530,18550,18530,256
|
|
20241126,110300,1972473990,18530,18540,18540,18530,63
|
|
20241126,110200,1971306090,18540,18540,18540,18530,57
|
|
20241126,110100,1970249520,18540,18530,18570,18530,112
|
|
20241126,110000,1968173130,18530,18530,18530,18530,20
|
|
20241126,105900,1967802530,18570,18550,18570,18550,51
|
|
20241126,105800,1966855660,18510,18570,18570,18510,62
|
|
20241126,105700,1965707680,18570,18540,18570,18510,305
|
|
20241126,105600,1960060870,18540,18520,18540,18520,31
|
|
20241126,105500,1959486530,18520,18540,18540,18520,14
|
|
20241126,105400,1959227210,18520,18520,18540,18520,121
|
|
20241126,105300,1956986230,18510,18540,18540,18510,488
|
|
20241126,105200,1947946550,18540,18560,18570,18540,190
|
|
20241126,105100,1944421590,18580,18620,18620,18580,226
|
|
20241126,105000,1940216560,18620,18610,18620,18610,27
|
|
20241126,104900,1939714080,18600,18610,18610,18550,75
|
|
20241126,104800,1938321110,18600,18600,18600,18600,1067
|
|
20241126,104700,1918474910,18600,18590,18600,18590,64
|
|
20241126,104600,1917285090,18590,18590,18600,18530,39
|
|
20241126,104500,1916561200,18590,18540,18590,18540,596
|
|
20241126,104400,1905490880,18540,18550,18550,18530,396
|
|
20241126,104300,1898149050,18530,18570,18580,18530,359
|
|
20241126,104200,1891490550,18580,18560,18580,18550,104
|
|
20241126,104100,1889561260,18580,18570,18580,18560,375
|
|
20241126,104000,1882598360,18570,18600,18600,18570,136
|
|
20241126,103900,1880070450,18600,18600,18600,18600,1
|
|
20241126,103800,1880051850,18600,18640,18640,18600,21
|
|
20241126,103700,1879660810,18640,18610,18640,18600,145
|
|
20241126,103600,1876962290,18610,18610,18610,18610,57
|
|
20241126,103500,1875901520,18650,18600,18650,18600,68
|
|
20241126,103400,1874636430,18560,18600,18600,18560,607
|
|
20241126,103300,1863364010,18600,18600,18600,18600,117
|
|
20241126,103200,1861187810,18600,18600,18600,18600,23
|
|
20241126,103100,1860760010,18600,18610,18610,18590,341
|
|
20241126,103000,1854417250,18650,18660,18660,18610,163
|
|
20241126,102900,1851381810,18660,18660,18660,18630,161
|
|
20241126,102800,1848380550,18640,18660,18660,18640,131
|
|
20241126,102700,1845936830,18660,18670,18670,18660,180
|
|
20241126,102600,1842576610,18680,18680,18680,18670,60
|
|
20241126,102500,1841455820,18680,18610,18680,18610,53
|
|
20241126,102400,1840469280,18610,18680,18680,18610,7
|
|
20241126,102300,1840338730,18680,18680,18680,18600,157
|
|
20241126,102200,1837414340,18680,18660,18680,18620,1633
|
|
20241126,102100,1806955860,18680,18690,18690,18680,275
|
|
20241126,102000,1801818540,18680,18660,18680,18660,273
|
|
20241126,101900,1796722910,18670,18650,18670,18650,255
|
|
20241126,101800,1791966670,18650,18630,18650,18630,183
|
|
20241126,101700,1788553920,18650,18630,18670,18630,537
|
|
20241126,101600,1778529750,18630,18600,18630,18600,297
|
|
20241126,101500,1773002840,18600,18590,18610,18590,234
|
|
20241126,101400,1768650880,18590,18590,18590,18590,101
|
|
20241126,101300,1766773290,18590,18590,18590,18580,215
|
|
20241126,101200,1762777050,18590,18590,18590,18590,2
|
|
20241126,101100,1762739870,18560,18560,18560,18560,211
|
|
20241126,101000,1758823710,18560,18560,18590,18560,112
|
|
20241126,100900,1756744930,18590,18590,18590,18590,25
|
|
20241126,100800,1756280180,18590,18560,18590,18560,694
|
|
20241126,100700,1743397510,18560,18550,18560,18550,746
|
|
20241126,100600,1729555410,18550,18520,18550,18500,3638
|
|
20241126,100500,1662173590,18520,18540,18540,18520,708
|
|
20241126,100400,1649053990,18540,18570,18570,18540,648
|
|
20241126,100300,1637032220,18570,18570,18570,18570,115
|
|
20241126,100200,1634896670,18560,18600,18610,18560,367
|
|
20241126,100100,1628075420,18600,18580,18600,18570,1235
|
|
20241126,100000,1605139130,18570,18590,18590,18570,763
|
|
20241126,095900,1590965930,18580,18590,18590,18580,655
|
|
20241126,095800,1578796020,18580,18590,18600,18580,175
|
|
20241126,095700,1575542730,18590,18590,18590,18580,242
|
|
20241126,095600,1571045090,18590,18590,18600,18590,269
|
|
20241126,095500,1566044360,18600,18590,18600,18580,274
|
|
20241126,095400,1560951260,18600,18620,18620,18590,332
|
|
20241126,095300,1554779270,18620,18630,18630,18590,179
|
|
20241126,095200,1551450410,18590,18630,18630,18580,49
|
|
20241126,095100,1550538640,18600,18580,18600,18580,1782
|
|
20241126,095000,1517404880,18580,18580,18580,18570,468
|
|
20241126,094900,1508709640,18590,18610,18610,18590,386
|
|
20241126,094800,1501531850,18650,18600,18650,18600,46
|
|
20241126,094700,1500674450,18600,18600,18600,18590,245
|
|
20241126,094600,1496117580,18590,18630,18630,18590,1095
|
|
20241126,094500,1475741350,18650,18650,18650,18630,508
|
|
20241126,094400,1466276600,18650,18700,18700,18650,262
|
|
20241126,094300,1461377540,18700,18700,18710,18700,353
|
|
20241126,094200,1454776330,18720,18690,18720,18680,309
|
|
20241126,094100,1448997830,18700,18700,18700,18640,13
|
|
20241126,094000,1448754790,18640,18620,18640,18620,249
|
|
20241126,093900,1444116000,18570,18580,18600,18560,157
|
|
20241126,093800,1441198000,18580,18610,18610,18560,2525
|
|
20241126,093700,1394258610,18610,18710,18710,18610,487
|
|
20241126,093600,1385184160,18710,18720,18720,18630,268
|
|
20241126,093500,1380187540,18720,18740,18740,18650,86
|
|
20241126,093400,1378580070,18650,18630,18780,18630,543
|
|
20241126,093300,1368406040,18640,18640,18700,18630,119
|
|
20241126,093200,1366184180,18660,18650,18700,18650,253
|
|
20241126,093100,1361461040,18620,18670,18670,18620,769
|
|
20241126,093000,1347142210,18670,18620,18670,18600,674
|
|
20241126,092900,1334594570,18620,18690,18710,18620,716
|
|
20241126,092800,1321214830,18700,18670,18710,18660,252
|
|
20241126,092700,1316503010,18670,18670,18680,18660,231
|
|
20241126,092600,1312189790,18670,18840,18860,18670,3172
|
|
20241126,092500,1252718680,18840,18760,18890,18760,1812
|
|
20241126,092400,1218615730,18760,18730,18780,18730,983
|
|
20241126,092300,1200173970,18740,18730,18770,18680,418
|
|
20241126,092200,1192342120,18730,18770,18790,18610,1075
|
|
20241126,092100,1172234100,18780,18610,18780,18610,509
|
|
20241126,092000,1162750080,18560,18640,18640,18530,1383
|
|
20241126,091900,1136999090,18640,18730,18770,18640,334
|
|
20241126,091800,1130764300,18730,18800,18840,18630,1568
|
|
20241126,091700,1101330660,18700,18560,18800,18560,1223
|
|
20241126,091600,1078463910,18500,18500,18500,18490,217
|
|
20241126,091500,1074449550,18500,18510,18540,18490,1099
|
|
20241126,091400,1054117380,18510,18500,18610,18500,461
|
|
20241126,091300,1045582200,18500,18580,18730,18480,4708
|
|
20241126,091200,958218920,18780,18630,18810,18540,3838
|
|
20241126,091100,886716730,18630,18510,18630,18460,2942
|
|
20241126,091000,832244230,18500,18500,18510,18410,4191
|
|
20241126,090900,754924660,18500,18560,18570,18500,4707
|
|
20241126,090800,667796230,18570,18600,18640,18520,1996
|
|
20241126,090700,630734820,18650,18610,18650,18550,3051
|
|
20241126,090600,573980580,18680,18800,18800,18610,2152
|
|
20241126,090500,533815960,18750,19050,19050,18710,8105
|
|
20241126,090400,380776400,19060,18920,19060,18920,1865
|
|
20241126,090300,345311650,18920,18940,19150,18860,6186
|
|
20241126,090200,227908310,18860,18800,18950,18800,5497
|
|
20241126,090100,124336730,18800,18710,18850,18700,1472
|
|
20241126,090000,96705160,18710,18900,18900,18700,5122
|