591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,184800,6068640860,19600,19600,19600,19600,14976
|
|
20241128,184700,6068640860,19600,19600,19600,19600,0
|
|
20241128,184600,6068640860,19600,19600,19600,19600,0
|
|
20241128,184500,6068640860,19600,19600,19600,19600,0
|
|
20241128,184400,6068640860,19600,19600,19600,19600,0
|
|
20241128,184300,6068640860,19600,19600,19600,19600,0
|
|
20241128,184200,6068640860,19600,19600,19600,19600,0
|
|
20241128,184100,6068640860,19600,19600,19600,19600,0
|
|
20241128,184000,6068640860,19600,19600,19600,19600,0
|
|
20241128,183900,6068640860,19600,19600,19600,19600,0
|
|
20241128,183800,6068640860,19600,19600,19600,19600,0
|
|
20241128,183700,6068640860,19600,19600,19600,19600,0
|
|
20241128,183600,6068640860,19600,19600,19600,19600,0
|
|
20241128,183500,6068640860,19600,19600,19600,19600,0
|
|
20241128,183400,6068640860,19600,19600,19600,19600,0
|
|
20241128,183300,6068640860,19600,19600,19600,19600,0
|
|
20241128,183200,6068640860,19600,19600,19600,19600,0
|
|
20241128,183100,6068640860,19600,19600,19600,19600,0
|
|
20241128,183000,6068640860,19600,19600,19600,19600,0
|
|
20241128,182900,6068640860,19600,19600,19600,19600,0
|
|
20241128,182800,6068640860,19600,19600,19600,19600,0
|
|
20241128,182700,6068640860,19600,19600,19600,19600,0
|
|
20241128,182600,6068640860,19600,19600,19600,19600,0
|
|
20241128,182500,6068640860,19600,19600,19600,19600,0
|
|
20241128,182400,6068640860,19600,19600,19600,19600,0
|
|
20241128,182300,6068640860,19600,19600,19600,19600,0
|
|
20241128,182200,6068640860,19600,19600,19600,19600,0
|
|
20241128,182100,6068640860,19600,19600,19600,19600,0
|
|
20241128,182000,6068640860,19600,19600,19600,19600,0
|
|
20241128,181900,6068640860,19600,19600,19600,19600,0
|
|
20241128,181800,6068640860,19600,19600,19600,19600,14976
|
|
20241128,181700,6068640860,19600,19600,19600,19600,0
|
|
20241128,181600,6068640860,19600,19600,19600,19600,0
|
|
20241128,181500,6068640860,19600,19600,19600,19600,0
|
|
20241128,181400,6068640860,19600,19600,19600,19600,0
|
|
20241128,181300,6068640860,19600,19600,19600,19600,0
|
|
20241128,181200,6068640860,19600,19600,19600,19600,0
|
|
20241128,181100,6068640860,19600,19600,19600,19600,0
|
|
20241128,181000,6068640860,19600,19600,19600,19600,0
|
|
20241128,180900,6068640860,19600,19600,19600,19600,0
|
|
20241128,180800,6068640860,19600,19600,19600,19600,0
|
|
20241128,180700,6068640860,19600,19600,19600,19600,0
|
|
20241128,180600,6068640860,19600,19600,19600,19600,0
|
|
20241128,180500,6068640860,19600,19600,19600,19600,0
|
|
20241128,180400,6068640860,19600,19600,19600,19600,0
|
|
20241128,180300,6068640860,19600,19600,19600,19600,0
|
|
20241128,180200,6068640860,19600,19600,19600,19600,0
|
|
20241128,180100,6068640860,19600,19600,19600,19600,0
|
|
20241128,180000,6068640860,19600,19600,19600,19600,0
|
|
20241128,175900,6068640860,19600,19600,19600,19600,0
|
|
20241128,175800,6068640860,19600,19600,19600,19600,0
|
|
20241128,175700,6068640860,19600,19600,19600,19600,0
|
|
20241128,175600,6068640860,19600,19600,19600,19600,0
|
|
20241128,175500,6068640860,19600,19600,19600,19600,0
|
|
20241128,175400,6068640860,19600,19600,19600,19600,0
|
|
20241128,175300,6068640860,19600,19600,19600,19600,0
|
|
20241128,175200,6068640860,19600,19600,19600,19600,0
|
|
20241128,175100,6068640860,19600,19600,19600,19600,0
|
|
20241128,175000,6068640860,19600,19600,19600,19600,0
|
|
20241128,174900,6068640860,19600,19600,19600,19600,0
|
|
20241128,174800,6068640860,19600,19600,19600,19600,14976
|
|
20241128,174700,6068640860,19600,19600,19600,19600,0
|
|
20241128,174600,6068640860,19600,19600,19600,19600,0
|
|
20241128,174500,6068640860,19600,19600,19600,19600,0
|
|
20241128,174400,6068640860,19600,19600,19600,19600,0
|
|
20241128,174300,6068640860,19600,19600,19600,19600,0
|
|
20241128,174200,6068640860,19600,19600,19600,19600,0
|
|
20241128,174100,6068640860,19600,19600,19600,19600,0
|
|
20241128,174000,6068640860,19600,19600,19600,19600,0
|
|
20241128,173900,6068640860,19600,19600,19600,19600,0
|
|
20241128,173800,6068640860,19600,19600,19600,19600,0
|
|
20241128,173700,6068640860,19600,19600,19600,19600,0
|
|
20241128,173600,6068640860,19600,19600,19600,19600,0
|
|
20241128,173500,6068640860,19600,19600,19600,19600,0
|
|
20241128,173400,6068640860,19600,19600,19600,19600,0
|
|
20241128,173300,6068640860,19600,19600,19600,19600,0
|
|
20241128,173200,6068640860,19600,19600,19600,19600,0
|
|
20241128,173100,6068640860,19600,19600,19600,19600,0
|
|
20241128,173000,6068640860,19600,19600,19600,19600,0
|
|
20241128,172900,6068640860,19600,19600,19600,19600,0
|
|
20241128,172800,6068640860,19600,19600,19600,19600,0
|
|
20241128,172700,6068640860,19600,19600,19600,19600,0
|
|
20241128,172600,6068640860,19600,19600,19600,19600,0
|
|
20241128,172500,6068640860,19600,19600,19600,19600,0
|
|
20241128,172400,6068640860,19600,19600,19600,19600,0
|
|
20241128,172300,6068640860,19600,19600,19600,19600,0
|
|
20241128,172200,6068640860,19600,19600,19600,19600,0
|
|
20241128,172100,6068640860,19600,19600,19600,19600,0
|
|
20241128,172000,6068640860,19600,19600,19600,19600,0
|
|
20241128,171900,6068640860,19600,19600,19600,19600,0
|
|
20241128,171800,6068640860,19600,19600,19600,19600,14976
|
|
20241128,171700,6068640860,19600,19600,19600,19600,0
|
|
20241128,171600,6068640860,19600,19600,19600,19600,0
|
|
20241128,171500,6068640860,19600,19600,19600,19600,0
|
|
20241128,171400,6068640860,19600,19600,19600,19600,0
|
|
20241128,171300,6068640860,19600,19600,19600,19600,0
|
|
20241128,171200,6068640860,19600,19600,19600,19600,0
|
|
20241128,171100,6068640860,19600,19600,19600,19600,0
|
|
20241128,171000,6068640860,19600,19600,19600,19600,0
|
|
20241128,170900,6068640860,19600,19600,19600,19600,0
|
|
20241128,170800,6068640860,19600,19600,19600,19600,0
|
|
20241128,170700,6068640860,19600,19600,19600,19600,0
|
|
20241128,170600,6068640860,19600,19600,19600,19600,0
|
|
20241128,170500,6068640860,19600,19600,19600,19600,0
|
|
20241128,170400,6068640860,19600,19600,19600,19600,0
|
|
20241128,170300,6068640860,19600,19600,19600,19600,0
|
|
20241128,170200,6068640860,19600,19600,19600,19600,0
|
|
20241128,170100,6068640860,19600,19600,19600,19600,0
|
|
20241128,170000,6068640860,19600,19600,19600,19600,0
|
|
20241128,165900,6068640860,19600,19600,19600,19600,0
|
|
20241128,165800,6068640860,19600,19600,19600,19600,0
|
|
20241128,165700,6068640860,19600,19600,19600,19600,0
|
|
20241128,165600,6068640860,19600,19600,19600,19600,0
|
|
20241128,165500,6068640860,19600,19600,19600,19600,0
|
|
20241128,165400,6068640860,19600,19600,19600,19600,0
|
|
20241128,165300,6068640860,19600,19600,19600,19600,0
|
|
20241128,165200,6068640860,19600,19600,19600,19600,0
|
|
20241128,165100,6068640860,19600,19600,19600,19600,0
|
|
20241128,165000,6068640860,19600,19600,19600,19600,0
|
|
20241128,164900,6068640860,19600,19600,19600,19600,0
|
|
20241128,164800,6068640860,19600,19600,19600,19600,14976
|
|
20241128,164700,6068640860,19600,19600,19600,19600,0
|
|
20241128,164600,6068640860,19600,19600,19600,19600,0
|
|
20241128,164500,6068640860,19600,19600,19600,19600,0
|
|
20241128,164400,6068640860,19600,19600,19600,19600,0
|
|
20241128,164300,6068640860,19600,19600,19600,19600,0
|
|
20241128,164200,6068640860,19600,19600,19600,19600,0
|
|
20241128,164100,6068640860,19600,19600,19600,19600,0
|
|
20241128,164000,6068640860,19600,19600,19600,19600,0
|
|
20241128,163900,6068640860,19600,19600,19600,19600,0
|
|
20241128,163800,6068640860,19600,19600,19600,19600,0
|
|
20241128,163700,6068640860,19600,19600,19600,19600,0
|
|
20241128,163600,6068640860,19600,19600,19600,19600,0
|
|
20241128,163500,6068640860,19600,19600,19600,19600,0
|
|
20241128,163400,6068640860,19600,19600,19600,19600,0
|
|
20241128,163300,6068640860,19600,19600,19600,19600,0
|
|
20241128,163200,6068640860,19600,19600,19600,19600,0
|
|
20241128,163100,6068640860,19600,19600,19600,19600,0
|
|
20241128,163000,6068640860,19600,19600,19600,19600,0
|
|
20241128,162900,6068640860,19600,19600,19600,19600,0
|
|
20241128,162800,6068640860,19600,19600,19600,19600,0
|
|
20241128,162700,6068640860,19600,19600,19600,19600,0
|
|
20241128,162600,6068640860,19600,19600,19600,19600,0
|
|
20241128,162500,6068640860,19600,19600,19600,19600,0
|
|
20241128,162400,6068640860,19600,19600,19600,19600,0
|
|
20241128,162300,6068640860,19600,19600,19600,19600,0
|
|
20241128,162200,6068640860,19600,19600,19600,19600,0
|
|
20241128,162100,6068640860,19600,19600,19600,19600,0
|
|
20241128,162000,6068640860,19600,19600,19600,19600,0
|
|
20241128,161900,6068640860,19600,19600,19600,19600,0
|
|
20241128,161800,6068640860,19600,19600,19600,19600,14976
|
|
20241128,161700,6068640860,19600,19600,19600,19600,0
|
|
20241128,161600,6068640860,19600,19600,19600,19600,0
|
|
20241128,161500,6068640860,19600,19600,19600,19600,0
|
|
20241128,161400,6068640860,19600,19600,19600,19600,0
|
|
20241128,161300,6068640860,19600,19600,19600,19600,0
|
|
20241128,161200,6068640860,19600,19600,19600,19600,0
|
|
20241128,161100,6068640860,19600,19600,19600,19600,0
|
|
20241128,161000,6068640860,19600,19600,19600,19600,0
|
|
20241128,160900,6068640860,19600,19600,19600,19600,0
|
|
20241128,160800,6068640860,19600,19600,19600,19600,0
|
|
20241128,160700,6068640860,19600,19600,19600,19600,0
|
|
20241128,160600,6068640860,19600,19600,19600,19600,0
|
|
20241128,160500,6068640860,19600,19600,19600,19600,0
|
|
20241128,160400,6068640860,19600,19600,19600,19600,0
|
|
20241128,160300,6068640860,19600,19600,19600,19600,0
|
|
20241128,160200,6068640860,19600,19600,19600,19600,0
|
|
20241128,160100,6068640860,19600,19600,19600,19600,0
|
|
20241128,160000,6068640860,19600,19600,19600,19600,0
|
|
20241128,155900,6068640860,19600,19600,19600,19600,0
|
|
20241128,155800,6068640860,19600,19600,19600,19600,0
|
|
20241128,155700,6068640860,19600,19600,19600,19600,0
|
|
20241128,155600,6068640860,19600,19600,19600,19600,0
|
|
20241128,155500,6068640860,19600,19600,19600,19600,0
|
|
20241128,155400,6068640860,19600,19600,19600,19600,0
|
|
20241128,155300,6068640860,19600,19600,19600,19600,0
|
|
20241128,155200,6068640860,19600,19600,19600,19600,0
|
|
20241128,155100,6068640860,19600,19600,19600,19600,0
|
|
20241128,155000,6068640860,19600,19600,19600,19600,0
|
|
20241128,154900,6068640860,19600,19600,19600,19600,0
|
|
20241128,154800,6068640860,19600,19600,19600,19600,14976
|
|
20241128,154700,6068640860,19600,19600,19600,19600,0
|
|
20241128,154600,6068640860,19600,19600,19600,19600,0
|
|
20241128,154500,6068640860,19600,19600,19600,19600,0
|
|
20241128,154400,6068640860,19600,19600,19600,19600,0
|
|
20241128,154300,6068640860,19600,19600,19600,19600,0
|
|
20241128,154200,6068640860,19600,19600,19600,19600,0
|
|
20241128,154100,6068640860,19600,19600,19600,19600,0
|
|
20241128,154000,6068640860,19600,19600,19600,19600,0
|
|
20241128,153900,6068640860,19600,19600,19600,19600,0
|
|
20241128,153800,6068640860,19600,19600,19600,19600,0
|
|
20241128,153700,6068640860,19600,19600,19600,19600,0
|
|
20241128,153600,6068640860,19600,19600,19600,19600,0
|
|
20241128,153500,6068640860,19600,19600,19600,19600,0
|
|
20241128,153400,6068640860,19600,19600,19600,19600,0
|
|
20241128,153300,6068640860,19600,19600,19600,19600,0
|
|
20241128,153200,6068640860,19600,19600,19600,19600,0
|
|
20241128,153100,6068640860,19600,19600,19600,19600,0
|
|
20241128,153000,6068640860,19600,19600,19600,19600,14976
|
|
20241128,152900,5775111260,19540,19540,19540,19540,0
|
|
20241128,152800,5775111260,19540,19540,19540,19540,0
|
|
20241128,152700,5775111260,19540,19540,19540,19540,0
|
|
20241128,152600,5775111260,19540,19540,19540,19540,0
|
|
20241128,152500,5775111260,19540,19540,19540,19540,0
|
|
20241128,152400,5775111260,19540,19540,19540,19540,0
|
|
20241128,152300,5775111260,19540,19540,19540,19540,0
|
|
20241128,152200,5775111260,19540,19540,19540,19540,0
|
|
20241128,152100,5775111260,19540,19540,19540,19540,0
|
|
20241128,152000,5775111260,19540,19540,19540,19540,0
|
|
20241128,151900,5775111260,19540,19550,19580,19540,932
|
|
20241128,151800,5756894220,19540,19550,19550,19540,368
|
|
20241128,151700,5749701930,19540,19560,19560,19540,342
|
|
20241128,151600,5743016690,19550,19550,19580,19540,1271
|
|
20241128,151500,5718151750,19550,19540,19560,19540,815
|
|
20241128,151400,5702217910,19540,19560,19560,19540,682
|
|
20241128,151300,5688883840,19560,19570,19570,19550,741
|
|
20241128,151200,5674391960,19570,19560,19570,19560,676
|
|
20241128,151100,5661167470,19570,19580,19580,19550,629
|
|
20241128,151000,5648864370,19580,19570,19590,19570,1906
|
|
20241128,150900,5611551060,19580,19580,19590,19560,718
|
|
20241128,150800,5597494940,19590,19580,19590,19570,588
|
|
20241128,150700,5585981900,19580,19580,19590,19570,177
|
|
20241128,150600,5582515900,19590,19600,19610,19580,1379
|
|
20241128,150500,5555503800,19600,19600,19600,19590,446
|
|
20241128,150400,5546762580,19600,19610,19610,19590,953
|
|
20241128,150300,5528083320,19610,19600,19610,19590,619
|
|
20241128,150200,5515949990,19590,19600,19600,19590,196
|
|
20241128,150100,5512108940,19600,19590,19600,19570,401
|
|
20241128,150000,5504255050,19590,19600,19600,19590,252
|
|
20241128,145900,5499316780,19600,19580,19610,19580,513
|
|
20241128,145800,5489261060,19590,19600,19610,19590,285
|
|
20241128,145700,5483675560,19600,19590,19600,19570,436
|
|
20241128,145600,5475135580,19580,19590,19590,19580,191
|
|
20241128,145500,5471394310,19590,19580,19590,19570,207
|
|
20241128,145400,5467339980,19580,19580,19590,19580,680
|
|
20241128,145300,5454024050,19580,19590,19600,19580,181
|
|
20241128,145200,5450478330,19600,19600,19600,19570,478
|
|
20241128,145100,5441115920,19600,19610,19610,19590,526
|
|
20241128,145000,5430807380,19600,19610,19610,19590,500
|
|
20241128,144900,5421005930,19610,19620,19630,19600,577
|
|
20241128,144800,5409687690,19610,19600,19610,19600,1819
|
|
20241128,144700,5374026700,19590,19600,19600,19590,655
|
|
20241128,144600,5361189110,19600,19590,19600,19590,363
|
|
20241128,144500,5354074800,19600,19590,19600,19590,223
|
|
20241128,144400,5349704300,19590,19600,19600,19590,271
|
|
20241128,144300,5344393460,19590,19600,19600,19590,367
|
|
20241128,144200,5337201600,19600,19600,19600,19590,222
|
|
20241128,144100,5332850720,19600,19600,19600,19590,778
|
|
20241128,144000,5317603190,19600,19600,19600,19590,233
|
|
20241128,143900,5313036800,19600,19580,19600,19580,251
|
|
20241128,143800,5308119410,19580,19570,19580,19570,313
|
|
20241128,143700,5301993040,19580,19600,19600,19580,963
|
|
20241128,143600,5283128180,19590,19600,19600,19590,183
|
|
20241128,143500,5279541580,19600,19600,19600,19590,353
|
|
20241128,143400,5272623700,19600,19600,19600,19590,179
|
|
20241128,143300,5269115570,19600,19600,19600,19590,293
|
|
20241128,143200,5263373310,19600,19580,19600,19570,358
|
|
20241128,143100,5256361120,19570,19600,19600,19570,231
|
|
20241128,143000,5251837260,19600,19590,19600,19570,319
|
|
20241128,142900,5245588680,19600,19600,19600,19590,226
|
|
20241128,142800,5241159930,19590,19590,19600,19580,307
|
|
20241128,142700,5235145830,19590,19580,19590,19570,728
|
|
20241128,142600,5220893250,19580,19570,19580,19560,200
|
|
20241128,142500,5216978500,19570,19570,19570,19560,74
|
|
20241128,142400,5215530620,19570,19570,19570,19550,228
|
|
20241128,142300,5211069240,19570,19580,19580,19560,1280
|
|
20241128,142200,5186030500,19570,19570,19580,19560,495
|
|
20241128,142100,5176343290,19570,19560,19570,19560,349
|
|
20241128,142000,5169513590,19570,19590,19590,19560,1350
|
|
20241128,141900,5143087550,19580,19590,19590,19580,183
|
|
20241128,141800,5139503140,19590,19600,19600,19580,775
|
|
20241128,141700,5124320420,19590,19600,19600,19590,228
|
|
20241128,141600,5119851980,19600,19590,19600,19580,264
|
|
20241128,141500,5114679830,19590,19590,19600,19580,181
|
|
20241128,141400,5111133510,19590,19590,19600,19580,346
|
|
20241128,141300,5104356340,19600,19590,19600,19580,217
|
|
20241128,141200,5100104620,19580,19590,19600,19580,742
|
|
20241128,141100,5085568570,19590,19580,19600,19570,215
|
|
20241128,141000,5081356430,19580,19590,19590,19580,221
|
|
20241128,140900,5077028040,19590,19590,19590,19570,718
|
|
20241128,140800,5062972870,19590,19600,19600,19580,452
|
|
20241128,140700,5054121080,19600,19600,19600,19570,365
|
|
20241128,140600,5046972370,19560,19570,19600,19560,1224
|
|
20241128,140500,5023023640,19580,19570,19590,19560,238
|
|
20241128,140400,5018365540,19570,19570,19580,19560,867
|
|
20241128,140300,5001396610,19580,19570,19590,19570,327
|
|
20241128,140200,4994994190,19570,19580,19580,19570,301
|
|
20241128,140100,4989100850,19590,19590,19600,19580,198
|
|
20241128,140000,4985223340,19590,19580,19600,19580,224
|
|
20241128,135900,4980835140,19580,19590,19590,19570,549
|
|
20241128,135800,4970085220,19590,19580,19600,19580,416
|
|
20241128,135700,4961938970,19580,19560,19580,19560,382
|
|
20241128,135600,4954463240,19560,19570,19570,19560,133
|
|
20241128,135500,4951860800,19570,19560,19570,19560,376
|
|
20241128,135400,4944504750,19570,19560,19570,19560,334
|
|
20241128,135300,4937969130,19570,19560,19570,19560,65
|
|
20241128,135200,4936697270,19560,19570,19570,19560,253
|
|
20241128,135100,4931747860,19570,19570,19580,19560,252
|
|
20241128,135000,4926816680,19570,19580,19580,19560,318
|
|
20241128,134900,4920592890,19570,19600,19600,19570,846
|
|
20241128,134800,4904028220,19600,19590,19600,19580,73
|
|
20241128,134700,4902598020,19600,19600,19610,19590,522
|
|
20241128,134600,4892369690,19600,19590,19610,19580,433
|
|
20241128,134500,4883886250,19590,19600,19610,19580,829
|
|
20241128,134400,4867645240,19610,19600,19610,19590,156
|
|
20241128,134300,4864587710,19610,19600,19620,19600,225
|
|
20241128,134200,4860176620,19600,19620,19620,19600,177
|
|
20241128,134100,4856705130,19620,19610,19620,19610,114
|
|
20241128,134000,4854468570,19610,19620,19620,19610,119
|
|
20241128,133900,4852134360,19610,19610,19620,19610,124
|
|
20241128,133800,4849701910,19610,19610,19620,19610,139
|
|
20241128,133700,4846975560,19620,19600,19620,19600,115
|
|
20241128,133600,4844720070,19610,19610,19610,19600,125
|
|
20241128,133500,4842269280,19610,19610,19620,19600,283
|
|
20241128,133400,4836719440,19610,19610,19610,19600,1108
|
|
20241128,133300,4815001830,19610,19620,19620,19600,429
|
|
20241128,133200,4806590530,19610,19620,19620,19610,441
|
|
20241128,133100,4797941810,19610,19620,19620,19610,146
|
|
20241128,133000,4795077660,19620,19610,19620,19600,318
|
|
20241128,132900,4788841840,19610,19600,19610,19600,107
|
|
20241128,132800,4786743940,19600,19610,19610,19600,910
|
|
20241128,132700,4768899530,19610,19600,19620,19600,139
|
|
20241128,132600,4766173090,19600,19600,19610,19590,311
|
|
20241128,132500,4760077610,19620,19620,19620,19610,270
|
|
20241128,132400,4754781980,19620,19610,19620,19610,116
|
|
20241128,132300,4752506510,19620,19620,19620,19610,55
|
|
20241128,132200,4751427600,19610,19610,19620,19610,527
|
|
20241128,132100,4741091500,19620,19620,19620,19610,193
|
|
20241128,132000,4737305550,19610,19610,19620,19610,121
|
|
20241128,131900,4734932080,19610,19620,19620,19610,380
|
|
20241128,131800,4727478780,19620,19620,19620,19610,113
|
|
20241128,131700,4725262020,19620,19620,19620,19600,1067
|
|
20241128,131600,4704337890,19610,19610,19620,19600,1251
|
|
20241128,131500,4679806150,19610,19610,19610,19600,107
|
|
20241128,131400,4677708130,19600,19590,19610,19590,1148
|
|
20241128,131300,4655207530,19600,19590,19600,19590,372
|
|
20241128,131200,4647919360,19600,19610,19610,19590,217
|
|
20241128,131100,4643665900,19610,19600,19610,19600,198
|
|
20241128,131000,4639784660,19600,19610,19610,19600,101
|
|
20241128,130900,4637804670,19610,19610,19610,19590,225
|
|
20241128,130800,4633393890,19600,19600,19620,19600,1305
|
|
20241128,130700,4607814040,19610,19610,19630,19600,360
|
|
20241128,130600,4600749010,19600,19590,19630,19590,390
|
|
20241128,130500,4593103020,19600,19610,19630,19600,252
|
|
20241128,130400,4588159670,19640,19600,19640,19590,69
|
|
20241128,130300,4586807120,19600,19600,19630,19590,218
|
|
20241128,130200,4582531650,19600,19590,19600,19590,175
|
|
20241128,130100,4579101950,19600,19600,19600,19590,272
|
|
20241128,130000,4573771720,19600,19590,19600,19590,179
|
|
20241128,125900,4570264100,19600,19610,19610,19590,417
|
|
20241128,125800,4562090670,19600,19650,19650,19600,3204
|
|
20241128,125700,4499231560,19650,19650,19670,19640,595
|
|
20241128,125600,4487539020,19660,19660,19670,19650,562
|
|
20241128,125500,4476492730,19660,19640,19670,19640,434
|
|
20241128,125400,4467958670,19650,19660,19660,19640,157
|
|
20241128,125300,4464873360,19660,19640,19660,19630,1056
|
|
20241128,125200,4444139060,19650,19660,19660,19640,96
|
|
20241128,125100,4442252480,19660,19650,19660,19650,161
|
|
20241128,125000,4439087930,19650,19660,19660,19650,160
|
|
20241128,124900,4435943080,19660,19660,19670,19650,111
|
|
20241128,124800,4433760990,19660,19650,19660,19640,146
|
|
20241128,124700,4430892110,19640,19660,19660,19640,136
|
|
20241128,124600,4428219170,19650,19670,19670,19650,100
|
|
20241128,124500,4426253020,19650,19660,19670,19640,135
|
|
20241128,124400,4423598670,19660,19670,19670,19650,121
|
|
20241128,124300,4421219490,19670,19660,19670,19650,91
|
|
20241128,124200,4419430800,19650,19660,19670,19640,154
|
|
20241128,124100,4416403920,19660,19660,19670,19640,587
|
|
20241128,124000,4404868610,19670,19670,19670,19660,19
|
|
20241128,123900,4404495010,19650,19670,19670,19650,228
|
|
20241128,123800,4400011600,19670,19670,19670,19650,141
|
|
20241128,123700,4397238510,19660,19660,19670,19650,113
|
|
20241128,123600,4395016660,19660,19660,19670,19650,78
|
|
20241128,123500,4393482670,19670,19660,19670,19660,118
|
|
20241128,123400,4391162540,19660,19670,19670,19660,300
|
|
20241128,123300,4385263390,19660,19660,19670,19660,144
|
|
20241128,123200,4382431810,19660,19650,19670,19650,1068
|
|
20241128,123100,4361444070,19650,19650,19650,19640,237
|
|
20241128,123000,4356787510,19650,19650,19650,19640,207
|
|
20241128,122900,4352720910,19650,19650,19650,19640,357
|
|
20241128,122800,4345706060,19650,19650,19660,19640,287
|
|
20241128,122700,4340066080,19660,19650,19660,19640,125
|
|
20241128,122600,4337609210,19650,19660,19660,19650,106
|
|
20241128,122500,4335525850,19660,19660,19660,19650,408
|
|
20241128,122400,4327507520,19660,19650,19660,19650,415
|
|
20241128,122300,4319350360,19650,19650,19650,19640,636
|
|
20241128,122200,4306853110,19640,19630,19640,19620,2227
|
|
20241128,122100,4263116290,19630,19640,19640,19630,96
|
|
20241128,122000,4261231010,19640,19640,19640,19620,126
|
|
20241128,121900,4258756820,19640,19650,19650,19640,134
|
|
20241128,121800,4256124400,19650,19660,19660,19640,113
|
|
20241128,121700,4253904100,19650,19660,19660,19630,595
|
|
20241128,121600,4242217950,19640,19650,19660,19640,164
|
|
20241128,121500,4238995060,19650,19660,19660,19640,194
|
|
20241128,121400,4235182080,19660,19660,19660,19650,105
|
|
20241128,121300,4233117970,19660,19640,19670,19630,546
|
|
20241128,121200,4222386060,19640,19670,19670,19630,172
|
|
20241128,121100,4219007100,19670,19670,19680,19610,333
|
|
20241128,121000,4212460680,19720,19670,19720,19630,159
|
|
20241128,120900,4209332800,19660,19640,19670,19640,107
|
|
20241128,120800,4207229140,19640,19660,19670,19640,125
|
|
20241128,120700,4204771790,19660,19670,19670,19660,7
|
|
20241128,120600,4204634150,19680,19640,19680,19610,187
|
|
20241128,120500,4200958040,19640,19700,19700,19610,255
|
|
20241128,120400,4195951120,19670,19680,19700,19650,162
|
|
20241128,120300,4192764420,19720,19700,19720,19660,234
|
|
20241128,120200,4188155730,19710,19720,19720,19680,135
|
|
20241128,120100,4185494210,19660,19750,19750,19530,4440
|
|
20241128,120000,4098326130,19750,19770,19770,19740,576
|
|
20241128,115900,4086949370,19760,19770,19780,19740,1112
|
|
20241128,115800,4064982720,19770,19780,19780,19760,450
|
|
20241128,115700,4056085120,19770,19770,19770,19760,865
|
|
20241128,115600,4038985960,19770,19760,19770,19760,329
|
|
20241128,115500,4032481810,19770,19760,19770,19750,236
|
|
20241128,115400,4027816880,19770,19770,19780,19760,465
|
|
20241128,115300,4018625070,19770,19770,19770,19760,584
|
|
20241128,115200,4007079530,19770,19770,19780,19760,652
|
|
20241128,115100,3994189000,19780,19780,19790,19760,1307
|
|
20241128,115000,3968348810,19780,19780,19780,19770,543
|
|
20241128,114900,3957609950,19780,19770,19780,19760,424
|
|
20241128,114800,3949227490,19770,19780,19790,19760,1288
|
|
20241128,114700,3923755540,19790,19780,19790,19780,1230
|
|
20241128,114600,3899420470,19780,19790,19790,19780,856
|
|
20241128,114500,3882485410,19780,19790,19790,19780,813
|
|
20241128,114400,3866400610,19790,19780,19790,19770,1337
|
|
20241128,114300,3839954580,19780,19780,19780,19770,843
|
|
20241128,114200,3823282010,19770,19780,19780,19770,448
|
|
20241128,114100,3814421330,19770,19780,19780,19770,248
|
|
20241128,114000,3809516380,19780,19750,19780,19750,725
|
|
20241128,113900,3795180030,19760,19750,19770,19740,641
|
|
20241128,113800,3782516080,19750,19750,19750,19740,457
|
|
20241128,113700,3773492010,19750,19740,19750,19730,182
|
|
20241128,113600,3769899210,19750,19740,19760,19730,900
|
|
20241128,113500,3752123990,19740,19750,19770,19740,1927
|
|
20241128,113400,3714078750,19780,19790,19790,19730,1952
|
|
20241128,113300,3675493080,19790,19800,19810,19770,4329
|
|
20241128,113200,3589817940,19800,19800,19820,19770,1647
|
|
20241128,113100,3557223090,19810,19810,19810,19780,1698
|
|
20241128,113000,3523601960,19810,19770,19810,19770,1359
|
|
20241128,112900,3496697560,19780,19800,19800,19770,1275
|
|
20241128,112800,3471455310,19800,19820,19820,19770,2769
|
|
20241128,112700,3416652770,19820,19820,19830,19800,2052
|
|
20241128,112600,3375984140,19830,19810,19830,19800,3192
|
|
20241128,112500,3312738500,19810,19780,19810,19780,4728
|
|
20241128,112400,3219140400,19780,19740,19790,19740,1327
|
|
20241128,112300,3192896820,19750,19730,19750,19710,786
|
|
20241128,112200,3177382510,19710,19730,19750,19710,779
|
|
20241128,112100,3162010820,19720,19740,19750,19720,394
|
|
20241128,112000,3154234070,19740,19740,19760,19720,1057
|
|
20241128,111900,3133357990,19730,19780,19790,19730,1240
|
|
20241128,111800,3108839400,19790,19780,19800,19770,1107
|
|
20241128,111700,3086939140,19780,19790,19790,19770,269
|
|
20241128,111600,3081616920,19780,19790,19800,19780,1411
|
|
20241128,111500,3053699310,19790,19790,19800,19780,381
|
|
20241128,111400,3046156910,19800,19800,19800,19790,791
|
|
20241128,111300,3030496020,19800,19790,19800,19790,289
|
|
20241128,111200,3024776260,19790,19790,19800,19790,736
|
|
20241128,111100,3010210500,19790,19780,19790,19780,704
|
|
20241128,111000,2996279890,19780,19780,19780,19770,668
|
|
20241128,110900,2983067710,19780,19770,19790,19770,1037
|
|
20241128,110800,2962557140,19770,19760,19780,19760,809
|
|
20241128,110700,2946563290,19760,19770,19770,19760,270
|
|
20241128,110600,2941226280,19770,19740,19770,19740,2888
|
|
20241128,110500,2884186370,19730,19750,19750,19730,316
|
|
20241128,110400,2877948630,19740,19760,19760,19740,493
|
|
20241128,110300,2868210610,19760,19740,19760,19740,1143
|
|
20241128,110200,2845637620,19740,19710,19740,19670,632
|
|
20241128,110100,2833187410,19700,19670,19700,19670,1666
|
|
20241128,110000,2800372530,19670,19660,19670,19660,453
|
|
20241128,105900,2791462040,19660,19660,19660,19650,560
|
|
20241128,105800,2780452470,19660,19670,19670,19620,2461
|
|
20241128,105700,2732121590,19670,19660,19670,19660,260
|
|
20241128,105600,2727008890,19670,19660,19670,19650,936
|
|
20241128,105500,2708613850,19660,19670,19680,19660,1019
|
|
20241128,105400,2688570230,19680,19680,19690,19680,505
|
|
20241128,105300,2678631300,19680,19680,19680,19680,44
|
|
20241128,105200,2677765380,19680,19680,19690,19680,222
|
|
20241128,105100,2673396170,19690,19680,19690,19680,72
|
|
20241128,105000,2671979020,19680,19670,19690,19670,450
|
|
20241128,104900,2663119860,19690,19690,19690,19670,105
|
|
20241128,104800,2661053020,19700,19690,19700,19680,317
|
|
20241128,104700,2654812290,19680,19640,19680,19640,2789
|
|
20241128,104600,2599976900,19620,19620,19620,19620,353
|
|
20241128,104500,2593051040,19610,19600,19620,19600,263
|
|
20241128,104400,2587895670,19600,19500,19600,19490,1852
|
|
20241128,104300,2551636220,19500,19540,19570,19500,2462
|
|
20241128,104200,2503552450,19550,19560,19560,19540,540
|
|
20241128,104100,2492995230,19560,19590,19590,19550,288
|
|
20241128,104000,2487361080,19610,19590,19610,19580,49
|
|
20241128,103900,2486400700,19580,19600,19610,19580,274
|
|
20241128,103800,2481034220,19580,19580,19600,19580,201
|
|
20241128,103700,2477098350,19600,19600,19610,19590,477
|
|
20241128,103600,2467751870,19600,19640,19640,19600,1293
|
|
20241128,103500,2442382320,19640,19650,19650,19630,287
|
|
20241128,103400,2436746960,19650,19660,19660,19650,132
|
|
20241128,103300,2434151950,19670,19620,19670,19610,4392
|
|
20241128,103200,2347909010,19620,19640,19640,19620,267
|
|
20241128,103100,2342668160,19640,19630,19640,19630,801
|
|
20241128,103000,2326939020,19650,19610,19650,19610,632
|
|
20241128,102900,2314533450,19610,19600,19610,19580,527
|
|
20241128,102800,2304207140,19600,19620,19630,19600,800
|
|
20241128,102700,2288525580,19630,19620,19630,19620,512
|
|
20241128,102600,2278480120,19600,19630,19630,19560,822
|
|
20241128,102500,2262361750,19630,19660,19680,19620,632
|
|
20241128,102400,2249942000,19670,19650,19680,19650,436
|
|
20241128,102300,2241365240,19660,19660,19700,19660,226
|
|
20241128,102200,2236920380,19660,19660,19660,19650,206
|
|
20241128,102100,2232870480,19660,19700,19720,19660,1959
|
|
20241128,102000,2194302960,19700,19720,19720,19670,2003
|
|
20241128,101900,2154852400,19740,19790,19820,19700,4261
|
|
20241128,101800,2070659650,19790,19860,19860,19780,1884
|
|
20241128,101700,2033336670,19860,19880,19880,19830,653
|
|
20241128,101600,2020364740,19860,19870,19880,19860,3011
|
|
20241128,101500,1960541110,19870,19820,19880,19820,8579
|
|
20241128,101400,1790160980,19830,19780,19840,19780,4101
|
|
20241128,101300,1708868940,19790,19810,19820,19760,2271
|
|
20241128,101200,1663912030,19810,19780,19830,19780,7099
|
|
20241128,101100,1523330590,19780,19790,19800,19740,3705
|
|
20241128,101000,1450031550,19790,19730,19790,19720,5583
|
|
20241128,100900,1339698220,19740,19740,19760,19740,1505
|
|
20241128,100800,1309976000,19750,19730,19760,19720,2230
|
|
20241128,100700,1265946280,19740,19690,19750,19690,4725
|
|
20241128,100600,1172795040,19680,19640,19690,19640,3441
|
|
20241128,100500,1105129560,19640,19600,19640,19600,2321
|
|
20241128,100400,1059608340,19600,19570,19600,19570,2890
|
|
20241128,100300,1002989110,19570,19450,19570,19450,6677
|
|
20241128,100200,872704060,19450,19460,19470,19450,74
|
|
20241128,100100,871263780,19470,19480,19480,19460,194
|
|
20241128,100000,867487470,19470,19490,19490,19460,1151
|
|
20241128,095900,845074860,19500,19450,19500,19450,2998
|
|
20241128,095800,786703530,19450,19420,19450,19420,843
|
|
20241128,095700,770321610,19420,19430,19460,19420,1044
|
|
20241128,095600,750035470,19450,19440,19450,19440,480
|
|
20241128,095500,740702870,19440,19440,19450,19440,851
|
|
20241128,095400,724157280,19440,19410,19440,19410,1470
|
|
20241128,095300,695610490,19400,19370,19400,19370,1152
|
|
20241128,095200,673285020,19360,19370,19370,19350,410
|
|
20241128,095100,665348400,19370,19380,19380,19370,42
|
|
20241128,095000,664534850,19380,19310,19380,19310,3284
|
|
20241128,094900,601032720,19310,19320,19320,19310,167
|
|
20241128,094800,597807940,19310,19320,19320,19310,129
|
|
20241128,094700,595316920,19320,19320,19320,19320,583
|
|
20241128,094600,584053360,19300,19280,19300,19280,1201
|
|
20241128,094500,560879620,19290,19280,19290,19280,420
|
|
20241128,094400,552778250,19290,19300,19300,19280,652
|
|
20241128,094300,540204420,19290,19330,19330,19290,1614
|
|
20241128,094200,509028080,19340,19330,19340,19330,30
|
|
20241128,094100,508447980,19340,19340,19340,19330,19
|
|
20241128,094000,508080530,19340,19340,19340,19340,18
|
|
20241128,093900,507732410,19340,19330,19340,19330,68
|
|
20241128,093800,506417660,19330,19320,19330,19320,543
|
|
20241128,093700,495926700,19320,19350,19350,19320,521
|
|
20241128,093600,485854850,19330,19330,19350,19330,144
|
|
20241128,093500,483071150,19330,19310,19330,19300,497
|
|
20241128,093400,473467830,19310,19330,19330,19310,163
|
|
20241128,093300,470319030,19330,19360,19360,19330,375
|
|
20241128,093200,463067420,19360,19360,19360,19340,690
|
|
20241128,093100,449716420,19360,19350,19360,19350,337
|
|
20241128,093000,443195260,19360,19380,19390,19360,1002
|
|
20241128,092900,423786660,19390,19390,19390,19390,30
|
|
20241128,092800,423204960,19360,19390,19390,19350,439
|
|
20241128,092700,414696290,19390,19350,19390,19350,65
|
|
20241128,092600,413437870,19360,19390,19390,19360,1122
|
|
20241128,092500,391701000,19400,19400,19410,19400,41
|
|
20241128,092400,390905550,19400,19410,19420,19400,139
|
|
20241128,092300,388208660,19410,19420,19420,19410,104
|
|
20241128,092200,386188990,19400,19400,19400,19400,86
|
|
20241128,092100,384520590,19400,19440,19440,19380,1378
|
|
20241128,092000,357775140,19440,19450,19460,19440,132
|
|
20241128,091900,355207530,19450,19420,19450,19420,950
|
|
20241128,091800,336743180,19420,19430,19440,19420,208
|
|
20241128,091700,332703550,19430,19420,19430,19420,266
|
|
20241128,091600,327535420,19430,19420,19430,19420,58
|
|
20241128,091500,326408710,19420,19350,19420,19340,621
|
|
20241128,091400,314370710,19340,19370,19370,19340,84
|
|
20241128,091300,312745460,19370,19350,19380,19340,144
|
|
20241128,091200,309959080,19350,19360,19390,19350,187
|
|
20241128,091100,306340170,19380,19380,19380,19360,124
|
|
20241128,091000,303938490,19390,19360,19390,19340,680
|
|
20241128,090900,290772260,19360,19320,19410,19320,1203
|
|
20241128,090800,267467350,19340,19310,19340,19250,586
|
|
20241128,090700,256150780,19320,19200,19320,19190,1662
|
|
20241128,090600,224207700,19200,19200,19220,19180,347
|
|
20241128,090500,217545600,19180,19200,19230,19180,2738
|
|
20241128,090400,164980370,19200,19230,19230,19200,2405
|
|
20241128,090300,118794520,19230,19320,19320,19220,2141
|
|
20241128,090200,77567420,19320,19350,19400,19300,688
|
|
20241128,090100,64280420,19330,19410,19440,19330,1035
|
|
20241128,090000,44230080,19400,19480,19480,19380,2276
|