591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,184800,14527405190,19780,19780,19780,19780,27524
|
|
20241126,184700,14527405190,19780,19780,19780,19780,0
|
|
20241126,184600,14527405190,19780,19780,19780,19780,0
|
|
20241126,184500,14527405190,19780,19780,19780,19780,0
|
|
20241126,184400,14527405190,19780,19780,19780,19780,0
|
|
20241126,184300,14527405190,19780,19780,19780,19780,0
|
|
20241126,184200,14527405190,19780,19780,19780,19780,0
|
|
20241126,184100,14527405190,19780,19780,19780,19780,0
|
|
20241126,184000,14527405190,19780,19780,19780,19780,0
|
|
20241126,183900,14527405190,19780,19780,19780,19780,0
|
|
20241126,183800,14527405190,19780,19780,19780,19780,0
|
|
20241126,183700,14527405190,19780,19780,19780,19780,0
|
|
20241126,183600,14527405190,19780,19780,19780,19780,0
|
|
20241126,183500,14527405190,19780,19780,19780,19780,0
|
|
20241126,183400,14527405190,19780,19780,19780,19780,0
|
|
20241126,183300,14527405190,19780,19780,19780,19780,0
|
|
20241126,183200,14527405190,19780,19780,19780,19780,0
|
|
20241126,183100,14527405190,19780,19780,19780,19780,0
|
|
20241126,183000,14527405190,19780,19780,19780,19780,0
|
|
20241126,182900,14527405190,19780,19780,19780,19780,0
|
|
20241126,182800,14527405190,19780,19780,19780,19780,0
|
|
20241126,182700,14527405190,19780,19780,19780,19780,0
|
|
20241126,182600,14527405190,19780,19780,19780,19780,0
|
|
20241126,182500,14527405190,19780,19780,19780,19780,0
|
|
20241126,182400,14527405190,19780,19780,19780,19780,0
|
|
20241126,182300,14527405190,19780,19780,19780,19780,0
|
|
20241126,182200,14527405190,19780,19780,19780,19780,0
|
|
20241126,182100,14527405190,19780,19780,19780,19780,0
|
|
20241126,182000,14527405190,19780,19780,19780,19780,0
|
|
20241126,181900,14527405190,19780,19780,19780,19780,0
|
|
20241126,181800,14527405190,19780,19780,19780,19780,27524
|
|
20241126,181700,14527405190,19780,19780,19780,19780,0
|
|
20241126,181600,14527405190,19780,19780,19780,19780,0
|
|
20241126,181500,14527405190,19780,19780,19780,19780,0
|
|
20241126,181400,14527405190,19780,19780,19780,19780,0
|
|
20241126,181300,14527405190,19780,19780,19780,19780,0
|
|
20241126,181200,14527405190,19780,19780,19780,19780,0
|
|
20241126,181100,14527405190,19780,19780,19780,19780,0
|
|
20241126,181000,14527405190,19780,19780,19780,19780,0
|
|
20241126,180900,14527405190,19780,19780,19780,19780,0
|
|
20241126,180800,14527405190,19780,19780,19780,19780,0
|
|
20241126,180700,14527405190,19780,19780,19780,19780,0
|
|
20241126,180600,14527405190,19780,19780,19780,19780,0
|
|
20241126,180500,14527405190,19780,19780,19780,19780,0
|
|
20241126,180400,14527405190,19780,19780,19780,19780,0
|
|
20241126,180300,14527405190,19780,19780,19780,19780,0
|
|
20241126,180200,14527405190,19780,19780,19780,19780,0
|
|
20241126,180100,14527405190,19780,19780,19780,19780,0
|
|
20241126,180000,14527405190,19780,19780,19780,19780,0
|
|
20241126,175900,14527405190,19780,19780,19780,19780,0
|
|
20241126,175800,14527405190,19780,19780,19780,19780,0
|
|
20241126,175700,14527405190,19780,19780,19780,19780,0
|
|
20241126,175600,14527405190,19780,19780,19780,19780,0
|
|
20241126,175500,14527405190,19780,19780,19780,19780,0
|
|
20241126,175400,14527405190,19780,19780,19780,19780,0
|
|
20241126,175300,14527405190,19780,19780,19780,19780,0
|
|
20241126,175200,14527405190,19780,19780,19780,19780,0
|
|
20241126,175100,14527405190,19780,19780,19780,19780,0
|
|
20241126,175000,14527405190,19780,19780,19780,19780,0
|
|
20241126,174900,14527405190,19780,19780,19780,19780,0
|
|
20241126,174800,14527405190,19780,19780,19780,19780,27524
|
|
20241126,174700,14527405190,19780,19780,19780,19780,0
|
|
20241126,174600,14527405190,19780,19780,19780,19780,0
|
|
20241126,174500,14527405190,19780,19780,19780,19780,0
|
|
20241126,174400,14527405190,19780,19780,19780,19780,0
|
|
20241126,174300,14527405190,19780,19780,19780,19780,0
|
|
20241126,174200,14527405190,19780,19780,19780,19780,0
|
|
20241126,174100,14527405190,19780,19780,19780,19780,0
|
|
20241126,174000,14527405190,19780,19780,19780,19780,0
|
|
20241126,173900,14527405190,19780,19780,19780,19780,0
|
|
20241126,173800,14527405190,19780,19780,19780,19780,0
|
|
20241126,173700,14527405190,19780,19780,19780,19780,0
|
|
20241126,173600,14527405190,19780,19780,19780,19780,0
|
|
20241126,173500,14527405190,19780,19780,19780,19780,0
|
|
20241126,173400,14527405190,19780,19780,19780,19780,0
|
|
20241126,173300,14527405190,19780,19780,19780,19780,0
|
|
20241126,173200,14527405190,19780,19780,19780,19780,0
|
|
20241126,173100,14527405190,19780,19780,19780,19780,0
|
|
20241126,173000,14527405190,19780,19780,19780,19780,0
|
|
20241126,172900,14527405190,19780,19780,19780,19780,0
|
|
20241126,172800,14527405190,19780,19780,19780,19780,0
|
|
20241126,172700,14527405190,19780,19780,19780,19780,0
|
|
20241126,172600,14527405190,19780,19780,19780,19780,0
|
|
20241126,172500,14527405190,19780,19780,19780,19780,0
|
|
20241126,172400,14527405190,19780,19780,19780,19780,0
|
|
20241126,172300,14527405190,19780,19780,19780,19780,0
|
|
20241126,172200,14527405190,19780,19780,19780,19780,0
|
|
20241126,172100,14527405190,19780,19780,19780,19780,0
|
|
20241126,172000,14527405190,19780,19780,19780,19780,0
|
|
20241126,171900,14527405190,19780,19780,19780,19780,0
|
|
20241126,171800,14527405190,19780,19780,19780,19780,27524
|
|
20241126,171700,14527405190,19780,19780,19780,19780,0
|
|
20241126,171600,14527405190,19780,19780,19780,19780,0
|
|
20241126,171500,14527405190,19780,19780,19780,19780,0
|
|
20241126,171400,14527405190,19780,19780,19780,19780,0
|
|
20241126,171300,14527405190,19780,19780,19780,19780,0
|
|
20241126,171200,14527405190,19780,19780,19780,19780,0
|
|
20241126,171100,14527405190,19780,19780,19780,19780,0
|
|
20241126,171000,14527405190,19780,19780,19780,19780,0
|
|
20241126,170900,14527405190,19780,19780,19780,19780,0
|
|
20241126,170800,14527405190,19780,19780,19780,19780,0
|
|
20241126,170700,14527405190,19780,19780,19780,19780,0
|
|
20241126,170600,14527405190,19780,19780,19780,19780,0
|
|
20241126,170500,14527405190,19780,19780,19780,19780,0
|
|
20241126,170400,14527405190,19780,19780,19780,19780,0
|
|
20241126,170300,14527405190,19780,19780,19780,19780,0
|
|
20241126,170200,14527405190,19780,19780,19780,19780,0
|
|
20241126,170100,14527405190,19780,19780,19780,19780,0
|
|
20241126,170000,14527405190,19780,19780,19780,19780,0
|
|
20241126,165900,14527405190,19780,19780,19780,19780,0
|
|
20241126,165800,14527405190,19780,19780,19780,19780,0
|
|
20241126,165700,14527405190,19780,19780,19780,19780,0
|
|
20241126,165600,14527405190,19780,19780,19780,19780,0
|
|
20241126,165500,14527405190,19780,19780,19780,19780,0
|
|
20241126,165400,14527405190,19780,19780,19780,19780,0
|
|
20241126,165300,14527405190,19780,19780,19780,19780,0
|
|
20241126,165200,14527405190,19780,19780,19780,19780,0
|
|
20241126,165100,14527405190,19780,19780,19780,19780,0
|
|
20241126,165000,14527405190,19780,19780,19780,19780,0
|
|
20241126,164900,14527405190,19780,19780,19780,19780,0
|
|
20241126,164800,14527405190,19780,19780,19780,19780,27524
|
|
20241126,164700,14527405190,19780,19780,19780,19780,0
|
|
20241126,164600,14527405190,19780,19780,19780,19780,0
|
|
20241126,164500,14527405190,19780,19780,19780,19780,0
|
|
20241126,164400,14527405190,19780,19780,19780,19780,0
|
|
20241126,164300,14527405190,19780,19780,19780,19780,0
|
|
20241126,164200,14527405190,19780,19780,19780,19780,0
|
|
20241126,164100,14527405190,19780,19780,19780,19780,0
|
|
20241126,164000,14527405190,19780,19780,19780,19780,0
|
|
20241126,163900,14527405190,19780,19780,19780,19780,0
|
|
20241126,163800,14527405190,19780,19780,19780,19780,0
|
|
20241126,163700,14527405190,19780,19780,19780,19780,0
|
|
20241126,163600,14527405190,19780,19780,19780,19780,0
|
|
20241126,163500,14527405190,19780,19780,19780,19780,0
|
|
20241126,163400,14527405190,19780,19780,19780,19780,0
|
|
20241126,163300,14527405190,19780,19780,19780,19780,0
|
|
20241126,163200,14527405190,19780,19780,19780,19780,0
|
|
20241126,163100,14527405190,19780,19780,19780,19780,0
|
|
20241126,163000,14527405190,19780,19780,19780,19780,0
|
|
20241126,162900,14527405190,19780,19780,19780,19780,0
|
|
20241126,162800,14527405190,19780,19780,19780,19780,0
|
|
20241126,162700,14527405190,19780,19780,19780,19780,0
|
|
20241126,162600,14527405190,19780,19780,19780,19780,0
|
|
20241126,162500,14527405190,19780,19780,19780,19780,0
|
|
20241126,162400,14527405190,19780,19780,19780,19780,0
|
|
20241126,162300,14527405190,19780,19780,19780,19780,0
|
|
20241126,162200,14527405190,19780,19780,19780,19780,0
|
|
20241126,162100,14527405190,19780,19780,19780,19780,0
|
|
20241126,162000,14527405190,19780,19780,19780,19780,0
|
|
20241126,161900,14527405190,19780,19780,19780,19780,0
|
|
20241126,161800,14527405190,19780,19780,19780,19780,27524
|
|
20241126,161700,14527405190,19780,19780,19780,19780,0
|
|
20241126,161600,14527405190,19780,19780,19780,19780,0
|
|
20241126,161500,14527405190,19780,19780,19780,19780,0
|
|
20241126,161400,14527405190,19780,19780,19780,19780,0
|
|
20241126,161300,14527405190,19780,19780,19780,19780,0
|
|
20241126,161200,14527405190,19780,19780,19780,19780,0
|
|
20241126,161100,14527405190,19780,19780,19780,19780,0
|
|
20241126,161000,14527405190,19780,19780,19780,19780,0
|
|
20241126,160900,14527405190,19780,19780,19780,19780,0
|
|
20241126,160800,14527405190,19780,19780,19780,19780,0
|
|
20241126,160700,14527405190,19780,19780,19780,19780,0
|
|
20241126,160600,14527405190,19780,19780,19780,19780,0
|
|
20241126,160500,14527405190,19780,19780,19780,19780,0
|
|
20241126,160400,14527405190,19780,19780,19780,19780,0
|
|
20241126,160300,14527405190,19780,19780,19780,19780,0
|
|
20241126,160200,14527405190,19780,19780,19780,19780,0
|
|
20241126,160100,14527405190,19780,19780,19780,19780,0
|
|
20241126,160000,14527405190,19780,19780,19780,19780,0
|
|
20241126,155900,14527405190,19780,19780,19780,19780,0
|
|
20241126,155800,14527405190,19780,19780,19780,19780,0
|
|
20241126,155700,14527405190,19780,19780,19780,19780,0
|
|
20241126,155600,14527405190,19780,19780,19780,19780,0
|
|
20241126,155500,14527405190,19780,19780,19780,19780,0
|
|
20241126,155400,14527405190,19780,19780,19780,19780,0
|
|
20241126,155300,14527405190,19780,19780,19780,19780,0
|
|
20241126,155200,14527405190,19780,19780,19780,19780,0
|
|
20241126,155100,14527405190,19780,19780,19780,19780,0
|
|
20241126,155000,14527405190,19780,19780,19780,19780,0
|
|
20241126,154900,14527405190,19780,19780,19780,19780,0
|
|
20241126,154800,14527405190,19780,19780,19780,19780,27524
|
|
20241126,154700,14527405190,19780,19780,19780,19780,0
|
|
20241126,154600,14527405190,19780,19780,19780,19780,0
|
|
20241126,154500,14527405190,19780,19780,19780,19780,0
|
|
20241126,154400,14527405190,19780,19780,19780,19780,0
|
|
20241126,154300,14527405190,19780,19780,19780,19780,0
|
|
20241126,154200,14527405190,19780,19780,19780,19780,0
|
|
20241126,154100,14527405190,19780,19780,19780,19780,0
|
|
20241126,154000,14527405190,19780,19780,19780,19780,0
|
|
20241126,153900,14527405190,19780,19780,19780,19780,0
|
|
20241126,153800,14527405190,19780,19780,19780,19780,0
|
|
20241126,153700,14527405190,19780,19780,19780,19780,0
|
|
20241126,153600,14527405190,19780,19780,19780,19780,0
|
|
20241126,153500,14527405190,19780,19780,19780,19780,0
|
|
20241126,153400,14527405190,19780,19780,19780,19780,0
|
|
20241126,153300,14527405190,19780,19780,19780,19780,0
|
|
20241126,153200,14527405190,19780,19780,19780,19780,0
|
|
20241126,153100,14527405190,19780,19780,19780,19780,0
|
|
20241126,153000,14527405190,19780,19780,19780,19780,27524
|
|
20241126,152900,13982980470,19750,19750,19750,19750,0
|
|
20241126,152800,13982980470,19750,19750,19750,19750,0
|
|
20241126,152700,13982980470,19750,19750,19750,19750,0
|
|
20241126,152600,13982980470,19750,19750,19750,19750,0
|
|
20241126,152500,13982980470,19750,19750,19750,19750,0
|
|
20241126,152400,13982980470,19750,19750,19750,19750,0
|
|
20241126,152300,13982980470,19750,19750,19750,19750,0
|
|
20241126,152200,13982980470,19750,19750,19750,19750,0
|
|
20241126,152100,13982980470,19750,19750,19750,19750,0
|
|
20241126,152000,13982980470,19750,19750,19750,19750,0
|
|
20241126,151900,13982980470,19750,19750,19750,19720,2459
|
|
20241126,151800,13934429550,19740,19740,19750,19720,1245
|
|
20241126,151700,13909849800,19740,19740,19750,19730,4538
|
|
20241126,151600,13820247680,19740,19730,19740,19720,2541
|
|
20241126,151500,13770102980,19730,19730,19740,19720,1961
|
|
20241126,151400,13731414020,19720,19720,19730,19720,2397
|
|
20241126,151300,13684123190,19720,19730,19740,19720,3154
|
|
20241126,151200,13621887680,19730,19730,19740,19710,2698
|
|
20241126,151100,13568634250,19730,19720,19750,19710,2839
|
|
20241126,151000,13512601430,19730,19720,19750,19720,4313
|
|
20241126,150900,13427476210,19720,19730,19750,19720,5204
|
|
20241126,150800,13324735330,19730,19720,19740,19700,2682
|
|
20241126,150700,13271833380,19740,19740,19740,19710,3847
|
|
20241126,150600,13195938230,19730,19720,19740,19710,2767
|
|
20241126,150500,13141351330,19720,19740,19750,19700,4218
|
|
20241126,150400,13058113060,19740,19730,19740,19720,3716
|
|
20241126,150300,12984773560,19730,19730,19740,19690,4854
|
|
20241126,150200,12889010760,19730,19730,19730,19720,2507
|
|
20241126,150100,12839550170,19730,19720,19730,19710,3861
|
|
20241126,150000,12763414710,19710,19720,19720,19690,11156
|
|
20241126,145900,12543532360,19720,19710,19720,19700,2384
|
|
20241126,145800,12496531970,19710,19700,19710,19690,3898
|
|
20241126,145700,12419726360,19700,19690,19700,19690,5634
|
|
20241126,145600,12308743730,19700,19700,19700,19690,4124
|
|
20241126,145500,12227521970,19690,19690,19700,19690,1544
|
|
20241126,145400,12197107640,19700,19700,19700,19690,2837
|
|
20241126,145300,12141222640,19700,19700,19700,19690,2213
|
|
20241126,145200,12097637880,19690,19670,19700,19670,6287
|
|
20241126,145100,11973858640,19680,19670,19680,19670,2686
|
|
20241126,145000,11921002760,19670,19680,19680,19670,3306
|
|
20241126,144900,11855962030,19670,19670,19680,19670,3879
|
|
20241126,144800,11779654760,19680,19670,19680,19660,2561
|
|
20241126,144700,11729280050,19670,19670,19670,19660,2031
|
|
20241126,144600,11689343020,19670,19660,19670,19660,1723
|
|
20241126,144500,11655451840,19660,19640,19660,19640,1689
|
|
20241126,144400,11622252410,19630,19650,19650,19630,1311
|
|
20241126,144300,11596503730,19650,19650,19660,19640,1298
|
|
20241126,144200,11571000240,19650,19640,19650,19640,1224
|
|
20241126,144100,11546949050,19640,19650,19660,19640,4069
|
|
20241126,144000,11466991560,19650,19670,19670,19650,5143
|
|
20241126,143900,11365881180,19670,19670,19670,19660,452
|
|
20241126,143800,11356990450,19670,19650,19670,19650,3084
|
|
20241126,143700,11296364340,19650,19640,19650,19640,2716
|
|
20241126,143600,11243006050,19640,19630,19640,19630,1811
|
|
20241126,143500,11207440060,19640,19640,19640,19630,1163
|
|
20241126,143400,11184604690,19640,19630,19640,19620,589
|
|
20241126,143300,11173042070,19620,19630,19630,19620,75
|
|
20241126,143200,11171570050,19630,19620,19630,19610,2911
|
|
20241126,143100,11114447860,19620,19620,19630,19610,276
|
|
20241126,143000,11109032160,19620,19630,19640,19610,7452
|
|
20241126,142900,10962755530,19640,19620,19640,19620,3170
|
|
20241126,142800,10900526140,19620,19630,19630,19620,819
|
|
20241126,142700,10884455070,19630,19630,19630,19620,605
|
|
20241126,142600,10872580740,19630,19620,19630,19620,400
|
|
20241126,142500,10864729710,19620,19630,19630,19620,847
|
|
20241126,142400,10848110750,19620,19620,19630,19610,2960
|
|
20241126,142300,10790035120,19620,19620,19620,19610,252
|
|
20241126,142200,10785091130,19620,19620,19620,19610,1178
|
|
20241126,142100,10761980280,19610,19620,19620,19610,2723
|
|
20241126,142000,10708580170,19620,19610,19620,19600,1341
|
|
20241126,141900,10682283940,19610,19600,19610,19590,2202
|
|
20241126,141800,10639124410,19590,19590,19590,19580,1828
|
|
20241126,141700,10603315960,19590,19580,19590,19580,557
|
|
20241126,141600,10592407620,19580,19580,19590,19570,407
|
|
20241126,141500,10584436630,19580,19590,19600,19560,9518
|
|
20241126,141400,10398012240,19600,19600,19600,19590,1080
|
|
20241126,141300,10376849750,19600,19580,19600,19580,1647
|
|
20241126,141200,10344574210,19580,19570,19590,19560,2524
|
|
20241126,141100,10295172150,19570,19560,19570,19550,1777
|
|
20241126,141000,10260412400,19560,19550,19560,19540,1399
|
|
20241126,140900,10233060370,19550,19550,19550,19540,778
|
|
20241126,140800,10217850900,19540,19520,19550,19520,2313
|
|
20241126,140700,10172679490,19520,19510,19520,19510,1401
|
|
20241126,140600,10145344410,19510,19500,19510,19490,5585
|
|
20241126,140500,10036435010,19500,19480,19500,19470,1996
|
|
20241126,140400,9997544420,19480,19450,19480,19450,2622
|
|
20241126,140300,9946521770,19450,19440,19450,19440,2635
|
|
20241126,140200,9895276210,19450,19450,19450,19440,917
|
|
20241126,140100,9877440660,19450,19440,19450,19440,720
|
|
20241126,140000,9863436730,19450,19420,19450,19420,96
|
|
20241126,135900,9861570440,19420,19430,19450,19420,631
|
|
20241126,135800,9849305670,19440,19440,19450,19420,827
|
|
20241126,135700,9833232310,19440,19430,19440,19420,130
|
|
20241126,135600,9830706120,19430,19440,19440,19420,312
|
|
20241126,135500,9824643210,19420,19430,19440,19410,782
|
|
20241126,135400,9809453780,19440,19430,19440,19430,433
|
|
20241126,135300,9801039910,19440,19430,19440,19430,326
|
|
20241126,135200,9794703930,19440,19420,19440,19420,235
|
|
20241126,135100,9790138150,19430,19420,19440,19420,751
|
|
20241126,135000,9775546800,19430,19420,19430,19410,616
|
|
20241126,134900,9763583760,19430,19450,19450,19420,3203
|
|
20241126,134800,9701333540,19440,19440,19440,19430,2363
|
|
20241126,134700,9655397380,19440,19440,19440,19430,314
|
|
20241126,134600,9649294100,19440,19440,19440,19430,444
|
|
20241126,134500,9640664230,19440,19430,19440,19430,480
|
|
20241126,134400,9631334000,19430,19430,19440,19430,115
|
|
20241126,134300,9629098800,19430,19440,19440,19430,346
|
|
20241126,134200,9622373410,19440,19440,19440,19430,356
|
|
20241126,134100,9615455080,19440,19440,19440,19430,303
|
|
20241126,134000,9609565420,19440,19440,19440,19430,2343
|
|
20241126,133900,9564017700,19430,19420,19440,19420,314
|
|
20241126,133800,9557914430,19420,19420,19440,19420,312
|
|
20241126,133700,9551853410,19420,19440,19440,19420,786
|
|
20241126,133600,9536581330,19430,19430,19440,19430,413
|
|
20241126,133500,9528556210,19440,19430,19440,19420,989
|
|
20241126,133400,9509338370,19430,19440,19440,19430,1138
|
|
20241126,133300,9487226070,19430,19440,19440,19430,247
|
|
20241126,133200,9482424900,19430,19430,19440,19420,152
|
|
20241126,133100,9479471380,19440,19440,19440,19420,1403
|
|
20241126,133000,9452214270,19430,19430,19440,19430,330
|
|
20241126,132900,9445802030,19430,19420,19440,19410,789
|
|
20241126,132800,9430479290,19420,19440,19450,19410,2256
|
|
20241126,132700,9386633330,19440,19440,19450,19440,289
|
|
20241126,132600,9381012990,19440,19450,19460,19440,412
|
|
20241126,132500,9372999330,19440,19450,19460,19440,624
|
|
20241126,132400,9360862170,19470,19460,19470,19440,688
|
|
20241126,132300,9347477790,19470,19450,19470,19440,196
|
|
20241126,132200,9343665110,19440,19450,19470,19440,615
|
|
20241126,132100,9331702010,19450,19450,19460,19440,271
|
|
20241126,132000,9326429600,19450,19450,19460,19440,328
|
|
20241126,131900,9320050410,19460,19440,19460,19440,258
|
|
20241126,131800,9315032340,19450,19430,19450,19430,58
|
|
20241126,131700,9313904720,19430,19460,19470,19430,1028
|
|
20241126,131600,9293905030,19460,19450,19460,19440,131
|
|
20241126,131500,9291357030,19450,19450,19450,19420,431
|
|
20241126,131400,9282976330,19450,19470,19470,19450,446
|
|
20241126,131300,9274297960,19470,19460,19470,19450,514
|
|
20241126,131200,9264295200,19470,19470,19480,19460,466
|
|
20241126,131100,9255221570,19470,19450,19470,19450,255
|
|
20241126,131000,9250258860,19460,19470,19470,19450,991
|
|
20241126,130900,9230971280,19470,19470,19480,19460,142
|
|
20241126,130800,9228206770,19470,19470,19480,19460,591
|
|
20241126,130700,9216700560,19460,19470,19470,19460,350
|
|
20241126,130600,9209886990,19460,19470,19480,19460,454
|
|
20241126,130500,9201050360,19460,19490,19490,19460,758
|
|
20241126,130400,9186286750,19490,19490,19490,19450,233
|
|
20241126,130300,9181749060,19490,19450,19490,19440,191
|
|
20241126,130200,9178030880,19450,19500,19500,19440,1046
|
|
20241126,130100,9157657970,19490,19480,19500,19470,1293
|
|
20241126,130000,9132461690,19470,19470,19480,19470,197
|
|
20241126,125900,9128624250,19470,19490,19490,19470,354
|
|
20241126,125800,9121727010,19480,19490,19490,19470,285
|
|
20241126,125700,9116174900,19490,19470,19490,19460,377
|
|
20241126,125600,9108830800,19470,19480,19490,19460,2108
|
|
20241126,125500,9067774780,19480,19430,19480,19430,273
|
|
20241126,125400,9062458650,19480,19460,19480,19420,1254
|
|
20241126,125300,9038079430,19460,19470,19480,19450,1040
|
|
20241126,125200,9017828640,19470,19460,19480,19460,703
|
|
20241126,125100,9004141310,19470,19460,19470,19460,692
|
|
20241126,125000,8990671150,19460,19470,19470,19460,180
|
|
20241126,124900,8987167250,19470,19480,19480,19470,454
|
|
20241126,124800,8978325840,19470,19480,19480,19470,170
|
|
20241126,124700,8975014880,19480,19480,19490,19480,669
|
|
20241126,124600,8961982570,19490,19480,19490,19470,300
|
|
20241126,124500,8956139570,19470,19480,19480,19470,241
|
|
20241126,124400,8951445300,19480,19470,19490,19470,366
|
|
20241126,124300,8944317760,19470,19470,19480,19460,887
|
|
20241126,124200,8927047380,19470,19460,19470,19440,126
|
|
20241126,124100,8924595100,19460,19440,19460,19430,863
|
|
20241126,124000,8907816380,19440,19480,19480,19430,443
|
|
20241126,123900,8899198160,19460,19480,19480,19460,532
|
|
20241126,123800,8888839000,19480,19470,19480,19460,84
|
|
20241126,123700,8887203560,19460,19480,19500,19440,634
|
|
20241126,123600,8874858420,19480,19490,19500,19480,354
|
|
20241126,123500,8867958730,19490,19480,19500,19470,204
|
|
20241126,123400,8863984310,19480,19480,19500,19470,290
|
|
20241126,123300,8858334360,19480,19480,19510,19480,376
|
|
20241126,123200,8851005880,19480,19500,19510,19480,646
|
|
20241126,123100,8838410210,19500,19500,19510,19500,248
|
|
20241126,123000,8833572780,19490,19500,19500,19490,349
|
|
20241126,122900,8826768340,19480,19500,19500,19480,371
|
|
20241126,122800,8819536060,19500,19510,19510,19490,735
|
|
20241126,122700,8805206710,19510,19490,19510,19490,267
|
|
20241126,122600,8799999670,19510,19460,19510,19460,283
|
|
20241126,122500,8794485660,19460,19500,19520,19460,985
|
|
20241126,122400,8775285030,19520,19500,19520,19490,277
|
|
20241126,122300,8769880860,19510,19510,19510,19490,1110
|
|
20241126,122200,8748229250,19510,19510,19520,19510,861
|
|
20241126,122100,8731429680,19510,19520,19520,19490,109
|
|
20241126,122000,8729303390,19500,19510,19520,19500,829
|
|
20241126,121900,8713132540,19510,19510,19520,19510,533
|
|
20241126,121800,8702732330,19510,19510,19520,19500,330
|
|
20241126,121700,8696292190,19520,19520,19520,19500,95
|
|
20241126,121600,8694439130,19500,19490,19540,19490,703
|
|
20241126,121500,8680724420,19530,19490,19530,19480,2005
|
|
20241126,121400,8641630540,19480,19470,19490,19470,359
|
|
20241126,121300,8634637060,19470,19470,19490,19470,697
|
|
20241126,121200,8621063800,19480,19460,19480,19460,129
|
|
20241126,121100,8618553220,19460,19450,19460,19440,281
|
|
20241126,121000,8613088110,19460,19490,19490,19460,1082
|
|
20241126,120900,8592019790,19490,19480,19490,19480,234
|
|
20241126,120800,8587460490,19470,19490,19490,19470,640
|
|
20241126,120700,8574991860,19490,19500,19500,19470,825
|
|
20241126,120600,8558916460,19490,19480,19500,19480,215
|
|
20241126,120500,8554726040,19490,19490,19490,19480,88
|
|
20241126,120400,8553011460,19500,19530,19530,19460,2927
|
|
20241126,120300,8495971660,19520,19510,19540,19510,47
|
|
20241126,120200,8495053860,19500,19530,19540,19500,1936
|
|
20241126,120100,8457242350,19530,19510,19530,19500,1944
|
|
20241126,120000,8419299390,19520,19500,19520,19490,395
|
|
20241126,115900,8411594920,19490,19490,19500,19490,270
|
|
20241126,115800,8406330760,19500,19500,19510,19490,2775
|
|
20241126,115700,8352218180,19490,19500,19500,19490,662
|
|
20241126,115600,8339309930,19500,19480,19500,19480,1186
|
|
20241126,115500,8316195250,19480,19470,19480,19460,277
|
|
20241126,115400,8310801780,19460,19440,19460,19430,1932
|
|
20241126,115300,8273224910,19440,19430,19440,19430,72
|
|
20241126,115200,8271825480,19430,19420,19440,19420,200
|
|
20241126,115100,8267939080,19420,19420,19430,19410,211
|
|
20241126,115000,8263841470,19420,19420,19430,19410,494
|
|
20241126,114900,8254249280,19420,19430,19430,19420,1252
|
|
20241126,114800,8229929820,19430,19430,19430,19420,1295
|
|
20241126,114700,8204771020,19420,19420,19430,19410,789
|
|
20241126,114600,8189448840,19410,19410,19420,19410,224
|
|
20241126,114500,8185099470,19400,19410,19420,19400,877
|
|
20241126,114400,8168076980,19410,19390,19410,19390,1095
|
|
20241126,114300,8146829070,19400,19380,19400,19380,2260
|
|
20241126,114200,8103008200,19390,19390,19400,19380,740
|
|
20241126,114100,8088663040,19390,19380,19400,19380,1377
|
|
20241126,114000,8061963520,19390,19380,19400,19380,715
|
|
20241126,113900,8048100880,19380,19400,19400,19380,573
|
|
20241126,113800,8036990310,19400,19390,19400,19390,279
|
|
20241126,113700,8031578440,19390,19400,19400,19390,217
|
|
20241126,113600,8027370060,19400,19370,19400,19370,1008
|
|
20241126,113500,8007834440,19380,19360,19380,19360,1036
|
|
20241126,113400,7987776250,19370,19390,19390,19360,921
|
|
20241126,113300,7969926570,19390,19400,19400,19380,1975
|
|
20241126,113200,7931630180,19400,19390,19400,19360,1882
|
|
20241126,113100,7895160400,19380,19410,19420,19380,1548
|
|
20241126,113000,7865132000,19410,19410,19420,19410,322
|
|
20241126,112900,7858880400,19410,19420,19420,19400,701
|
|
20241126,112800,7845273340,19410,19420,19420,19410,143
|
|
20241126,112700,7842497230,19410,19400,19420,19400,135
|
|
20241126,112600,7839876840,19400,19410,19430,19400,710
|
|
20241126,112500,7826096360,19410,19450,19460,19410,1902
|
|
20241126,112400,7789130970,19450,19430,19450,19420,1234
|
|
20241126,112300,7765136060,19440,19440,19440,19420,284
|
|
20241126,112200,7759618220,19420,19440,19440,19420,411
|
|
20241126,112100,7751631790,19420,19430,19440,19420,629
|
|
20241126,112000,7739414490,19430,19430,19440,19430,768
|
|
20241126,111900,7724490810,19420,19430,19430,19420,392
|
|
20241126,111800,7716875630,19420,19430,19430,19420,73
|
|
20241126,111700,7715457380,19420,19430,19430,19420,1309
|
|
20241126,111600,7690035740,19430,19430,19430,19420,168
|
|
20241126,111500,7686772200,19430,19420,19430,19410,553
|
|
20241126,111400,7676031040,19420,19430,19430,19410,431
|
|
20241126,111300,7667661750,19410,19410,19420,19400,1978
|
|
20241126,111200,7629260250,19420,19440,19440,19400,134
|
|
20241126,111100,7626655890,19400,19410,19410,19400,1508
|
|
20241126,111000,7597394250,19400,19440,19440,19400,1827
|
|
20241126,110900,7561928390,19440,19420,19440,19410,520
|
|
20241126,110800,7551826230,19430,19430,19430,19420,385
|
|
20241126,110700,7544347460,19430,19430,19440,19430,839
|
|
20241126,110600,7528043050,19430,19440,19450,19420,975
|
|
20241126,110500,7509097030,19440,19440,19450,19430,1206
|
|
20241126,110400,7485653150,19450,19440,19450,19430,455
|
|
20241126,110300,7476807300,19440,19440,19450,19440,781
|
|
20241126,110200,7461622400,19440,19490,19510,19430,1645
|
|
20241126,110100,7429611420,19490,19540,19540,19470,1466
|
|
20241126,110000,7401031540,19590,19590,19600,19520,2080
|
|
20241126,105900,7360287500,19590,19580,19600,19580,1473
|
|
20241126,105800,7331425780,19590,19590,19590,19580,1140
|
|
20241126,105700,7309097070,19580,19590,19600,19570,2193
|
|
20241126,105600,7266138040,19590,19590,19600,19570,1439
|
|
20241126,105500,7237950180,19590,19580,19590,19570,887
|
|
20241126,105400,7220577460,19580,19580,19580,19570,585
|
|
20241126,105300,7209124620,19570,19580,19580,19570,979
|
|
20241126,105200,7189959190,19570,19550,19580,19550,646
|
|
20241126,105100,7177321460,19560,19490,19560,19490,1119
|
|
20241126,105000,7155478470,19500,19520,19540,19500,1773
|
|
20241126,104900,7120877620,19520,19550,19550,19520,1442
|
|
20241126,104800,7092699890,19550,19560,19560,19540,2379
|
|
20241126,104700,7046192560,19560,19570,19590,19560,1425
|
|
20241126,104600,7018298180,19570,19600,19610,19560,2480
|
|
20241126,104500,6969712200,19610,19630,19640,19610,2099
|
|
20241126,104400,6928509900,19630,19630,19650,19620,552
|
|
20241126,104300,6917671910,19630,19640,19660,19620,3171
|
|
20241126,104200,6855399600,19650,19640,19650,19620,2479
|
|
20241126,104100,6806729300,19630,19650,19650,19600,1750
|
|
20241126,104000,6772368030,19650,19640,19650,19630,1275
|
|
20241126,103900,6747324530,19630,19630,19640,19620,763
|
|
20241126,103800,6732345740,19620,19640,19640,19620,719
|
|
20241126,103700,6718228330,19630,19630,19630,19610,3240
|
|
20241126,103600,6654630000,19630,19620,19630,19610,1405
|
|
20241126,103500,6627064560,19620,19590,19620,19570,3260
|
|
20241126,103400,6563162500,19600,19610,19610,19580,3142
|
|
20241126,103300,6501611220,19610,19630,19640,19610,861
|
|
20241126,103200,6484716290,19620,19670,19670,19610,2742
|
|
20241126,103100,6430875180,19660,19660,19670,19650,1430
|
|
20241126,103000,6402758490,19670,19660,19670,19660,1167
|
|
20241126,102900,6379807020,19660,19660,19670,19650,1108
|
|
20241126,102800,6358027310,19660,19660,19670,19630,1397
|
|
20241126,102700,6330584320,19660,19650,19660,19640,1300
|
|
20241126,102600,6305034610,19650,19680,19680,19650,1191
|
|
20241126,102500,6281614900,19670,19690,19690,19670,6265
|
|
20241126,102400,6158304880,19690,19680,19690,19670,3202
|
|
20241126,102300,6095282540,19680,19680,19690,19670,1371
|
|
20241126,102200,6068303700,19680,19670,19690,19670,3727
|
|
20241126,102100,5994954850,19680,19640,19680,19640,8613
|
|
20241126,102000,5825592890,19650,19630,19650,19630,1851
|
|
20241126,101900,5789230780,19640,19660,19660,19640,1933
|
|
20241126,101800,5751252520,19660,19620,19660,19620,23843
|
|
20241126,101700,5283138800,19630,19620,19630,19610,4531
|
|
20241126,101600,5194232680,19610,19610,19620,19600,1439
|
|
20241126,101500,5166008960,19610,19600,19610,19600,1047
|
|
20241126,101400,5145479710,19600,19620,19620,19590,2675
|
|
20241126,101300,5093035590,19610,19590,19620,19580,15218
|
|
20241126,101200,4794749070,19590,19580,19600,19580,7732
|
|
20241126,101100,4643293140,19590,19590,19590,19580,1084
|
|
20241126,101000,4622061160,19590,19570,19590,19570,1666
|
|
20241126,100900,4589439100,19570,19560,19570,19550,1991
|
|
20241126,100800,4550491520,19560,19550,19560,19540,3865
|
|
20241126,100700,4474928860,19550,19530,19550,19530,1863
|
|
20241126,100600,4438514010,19530,19530,19530,19520,943
|
|
20241126,100500,4420099320,19530,19540,19540,19520,2868
|
|
20241126,100400,4364085820,19540,19530,19540,19510,2128
|
|
20241126,100300,4322528020,19520,19520,19530,19510,1066
|
|
20241126,100200,4301717580,19520,19530,19530,19510,1510
|
|
20241126,100100,4272236750,19530,19480,19530,19480,6166
|
|
20241126,100000,4151995530,19490,19440,19490,19430,3310
|
|
20241126,095900,4087592440,19440,19430,19440,19420,1459
|
|
20241126,095800,4059238000,19440,19420,19440,19420,1401
|
|
20241126,095700,4032018870,19420,19430,19430,19400,1464
|
|
20241126,095600,4003593100,19440,19420,19450,19420,857
|
|
20241126,095500,3986944560,19400,19380,19410,19380,2280
|
|
20241126,095400,3942713080,19380,19390,19390,19370,1426
|
|
20241126,095300,3915075810,19390,19450,19450,19380,2919
|
|
20241126,095200,3858443110,19450,19440,19460,19440,867
|
|
20241126,095100,3841579980,19440,19430,19450,19430,3694
|
|
20241126,095000,3769766010,19440,19470,19470,19430,1637
|
|
20241126,094900,3737919400,19470,19510,19520,19430,2961
|
|
20241126,094800,3680273510,19520,19570,19590,19500,7482
|
|
20241126,094700,3533998680,19590,19580,19590,19560,2302
|
|
20241126,094600,3488918040,19580,19590,19600,19580,2105
|
|
20241126,094500,3447681580,19590,19570,19600,19570,7853
|
|
20241126,094400,3293881600,19560,19570,19570,19560,1481
|
|
20241126,094300,3264901010,19570,19550,19570,19550,5073
|
|
20241126,094200,3165656380,19550,19530,19560,19530,9144
|
|
20241126,094100,2986942510,19530,19530,19530,19520,2341
|
|
20241126,094000,2941228220,19530,19540,19540,19510,1311
|
|
20241126,093900,2915620240,19530,19530,19530,19510,1214
|
|
20241126,093800,2891917690,19530,19480,19530,19470,1089
|
|
20241126,093700,2870682660,19480,19520,19530,19460,3451
|
|
20241126,093600,2803382450,19520,19540,19570,19520,9074
|
|
20241126,093500,2625965300,19540,19510,19540,19510,2837
|
|
20241126,093400,2570562440,19520,19480,19520,19470,13049
|
|
20241126,093300,2316170480,19480,19470,19480,19460,2104
|
|
20241126,093200,2275204440,19470,19470,19480,19460,3310
|
|
20241126,093100,2210755250,19470,19430,19480,19430,8399
|
|
20241126,093000,2047345360,19430,19390,19430,19390,3480
|
|
20241126,092900,1979799870,19390,19390,19400,19370,1158
|
|
20241126,092800,1957354600,19400,19400,19400,19360,2283
|
|
20241126,092700,1913111500,19400,19430,19440,19400,1318
|
|
20241126,092600,1887518810,19440,19440,19450,19440,1078
|
|
20241126,092500,1866559240,19450,19450,19450,19440,1919
|
|
20241126,092400,1829249940,19450,19430,19450,19400,755
|
|
20241126,092300,1814583300,19400,19390,19460,19390,14416
|
|
20241126,092200,1534384660,19400,19400,19410,19390,1610
|
|
20241126,092100,1503150330,19410,19430,19430,19380,1906
|
|
20241126,092000,1466169220,19430,19420,19440,19400,3072
|
|
20241126,091900,1406508580,19440,19370,19440,19360,6723
|
|
20241126,091800,1276082830,19370,19380,19390,19330,2478
|
|
20241126,091700,1228056790,19380,19330,19380,19320,6551
|
|
20241126,091600,1101271970,19320,19320,19330,19280,1799
|
|
20241126,091500,1066520790,19330,19340,19350,19250,3626
|
|
20241126,091400,996442990,19330,19340,19350,19320,1567
|
|
20241126,091300,966138770,19340,19310,19350,19310,4245
|
|
20241126,091200,884043220,19310,19300,19320,19220,4711
|
|
20241126,091100,793140120,19300,19270,19310,19220,10256
|
|
20241126,091000,595406250,19270,19190,19270,19180,6354
|
|
20241126,090900,473248870,19180,19150,19190,19150,187
|
|
20241126,090800,469663590,19150,19170,19190,19140,1679
|
|
20241126,090700,437477620,19170,19150,19170,19110,864
|
|
20241126,090600,420932940,19150,19080,19150,19080,1174
|
|
20241126,090500,398517370,19090,19040,19100,19030,2855
|
|
20241126,090400,344075630,19030,19090,19170,19030,1648
|
|
20241126,090300,312615280,19090,19070,19190,19030,2029
|
|
20241126,090200,273888710,19110,19040,19150,19040,3345
|
|
20241126,090100,209987680,19030,19010,19110,19010,2555
|
|
20241126,090000,161254890,19100,19050,19100,18980,8423
|