591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,184800,6205641430,19480,19480,19480,19480,71313
|
|
20241129,184700,6205641430,19480,19480,19480,19480,0
|
|
20241129,184600,6205641430,19480,19480,19480,19480,0
|
|
20241129,184500,6205641430,19480,19480,19480,19480,0
|
|
20241129,184400,6205641430,19480,19480,19480,19480,0
|
|
20241129,184300,6205641430,19480,19480,19480,19480,0
|
|
20241129,184200,6205641430,19480,19480,19480,19480,0
|
|
20241129,184100,6205641430,19480,19480,19480,19480,0
|
|
20241129,184000,6205641430,19480,19480,19480,19480,0
|
|
20241129,183900,6205641430,19480,19480,19480,19480,0
|
|
20241129,183800,6205641430,19480,19480,19480,19480,0
|
|
20241129,183700,6205641430,19480,19480,19480,19480,0
|
|
20241129,183600,6205641430,19480,19480,19480,19480,0
|
|
20241129,183500,6205641430,19480,19480,19480,19480,0
|
|
20241129,183400,6205641430,19480,19480,19480,19480,0
|
|
20241129,183300,6205641430,19480,19480,19480,19480,0
|
|
20241129,183200,6205641430,19480,19480,19480,19480,0
|
|
20241129,183100,6205641430,19480,19480,19480,19480,0
|
|
20241129,183000,6205641430,19480,19480,19480,19480,0
|
|
20241129,182900,6205641430,19480,19480,19480,19480,0
|
|
20241129,182800,6205641430,19480,19480,19480,19480,0
|
|
20241129,182700,6205641430,19480,19480,19480,19480,0
|
|
20241129,182600,6205641430,19480,19480,19480,19480,0
|
|
20241129,182500,6205641430,19480,19480,19480,19480,0
|
|
20241129,182400,6205641430,19480,19480,19480,19480,0
|
|
20241129,182300,6205641430,19480,19480,19480,19480,0
|
|
20241129,182200,6205641430,19480,19480,19480,19480,0
|
|
20241129,182100,6205641430,19480,19480,19480,19480,0
|
|
20241129,182000,6205641430,19480,19480,19480,19480,0
|
|
20241129,181900,6205641430,19480,19480,19480,19480,0
|
|
20241129,181800,6205641430,19480,19480,19480,19480,71313
|
|
20241129,181700,6205641430,19480,19480,19480,19480,0
|
|
20241129,181600,6205641430,19480,19480,19480,19480,0
|
|
20241129,181500,6205641430,19480,19480,19480,19480,0
|
|
20241129,181400,6205641430,19480,19480,19480,19480,0
|
|
20241129,181300,6205641430,19480,19480,19480,19480,0
|
|
20241129,181200,6205641430,19480,19480,19480,19480,0
|
|
20241129,181100,6205641430,19480,19480,19480,19480,0
|
|
20241129,181000,6205641430,19480,19480,19480,19480,0
|
|
20241129,180900,6205641430,19480,19480,19480,19480,0
|
|
20241129,180800,6205641430,19480,19480,19480,19480,0
|
|
20241129,180700,6205641430,19480,19480,19480,19480,0
|
|
20241129,180600,6205641430,19480,19480,19480,19480,0
|
|
20241129,180500,6205641430,19480,19480,19480,19480,0
|
|
20241129,180400,6205641430,19480,19480,19480,19480,0
|
|
20241129,180300,6205641430,19480,19480,19480,19480,0
|
|
20241129,180200,6205641430,19480,19480,19480,19480,0
|
|
20241129,180100,6205641430,19480,19480,19480,19480,0
|
|
20241129,180000,6205641430,19480,19480,19480,19480,0
|
|
20241129,175900,6205641430,19480,19480,19480,19480,0
|
|
20241129,175800,6205641430,19480,19480,19480,19480,0
|
|
20241129,175700,6205641430,19480,19480,19480,19480,0
|
|
20241129,175600,6205641430,19480,19480,19480,19480,0
|
|
20241129,175500,6205641430,19480,19480,19480,19480,0
|
|
20241129,175400,6205641430,19480,19480,19480,19480,0
|
|
20241129,175300,6205641430,19480,19480,19480,19480,0
|
|
20241129,175200,6205641430,19480,19480,19480,19480,0
|
|
20241129,175100,6205641430,19480,19480,19480,19480,0
|
|
20241129,175000,6205641430,19480,19480,19480,19480,0
|
|
20241129,174900,6205641430,19480,19480,19480,19480,0
|
|
20241129,174800,6205641430,19480,19480,19480,19480,71313
|
|
20241129,174700,6205641430,19480,19480,19480,19480,0
|
|
20241129,174600,6205641430,19480,19480,19480,19480,0
|
|
20241129,174500,6205641430,19480,19480,19480,19480,0
|
|
20241129,174400,6205641430,19480,19480,19480,19480,0
|
|
20241129,174300,6205641430,19480,19480,19480,19480,0
|
|
20241129,174200,6205641430,19480,19480,19480,19480,0
|
|
20241129,174100,6205641430,19480,19480,19480,19480,0
|
|
20241129,174000,6205641430,19480,19480,19480,19480,0
|
|
20241129,173900,6205641430,19480,19480,19480,19480,0
|
|
20241129,173800,6205641430,19480,19480,19480,19480,0
|
|
20241129,173700,6205641430,19480,19480,19480,19480,0
|
|
20241129,173600,6205641430,19480,19480,19480,19480,0
|
|
20241129,173500,6205641430,19480,19480,19480,19480,0
|
|
20241129,173400,6205641430,19480,19480,19480,19480,0
|
|
20241129,173300,6205641430,19480,19480,19480,19480,0
|
|
20241129,173200,6205641430,19480,19480,19480,19480,0
|
|
20241129,173100,6205641430,19480,19480,19480,19480,0
|
|
20241129,173000,6205641430,19480,19480,19480,19480,0
|
|
20241129,172900,6205641430,19480,19480,19480,19480,0
|
|
20241129,172800,6205641430,19480,19480,19480,19480,0
|
|
20241129,172700,6205641430,19480,19480,19480,19480,0
|
|
20241129,172600,6205641430,19480,19480,19480,19480,0
|
|
20241129,172500,6205641430,19480,19480,19480,19480,0
|
|
20241129,172400,6205641430,19480,19480,19480,19480,0
|
|
20241129,172300,6205641430,19480,19480,19480,19480,0
|
|
20241129,172200,6205641430,19480,19480,19480,19480,0
|
|
20241129,172100,6205641430,19480,19480,19480,19480,0
|
|
20241129,172000,6205641430,19480,19480,19480,19480,0
|
|
20241129,171900,6205641430,19480,19480,19480,19480,0
|
|
20241129,171800,6205641430,19480,19480,19480,19480,71313
|
|
20241129,171700,6205641430,19480,19480,19480,19480,0
|
|
20241129,171600,6205641430,19480,19480,19480,19480,0
|
|
20241129,171500,6205641430,19480,19480,19480,19480,0
|
|
20241129,171400,6205641430,19480,19480,19480,19480,0
|
|
20241129,171300,6205641430,19480,19480,19480,19480,0
|
|
20241129,171200,6205641430,19480,19480,19480,19480,0
|
|
20241129,171100,6205641430,19480,19480,19480,19480,0
|
|
20241129,171000,6205641430,19480,19480,19480,19480,0
|
|
20241129,170900,6205641430,19480,19480,19480,19480,0
|
|
20241129,170800,6205641430,19480,19480,19480,19480,0
|
|
20241129,170700,6205641430,19480,19480,19480,19480,0
|
|
20241129,170600,6205641430,19480,19480,19480,19480,0
|
|
20241129,170500,6205641430,19480,19480,19480,19480,0
|
|
20241129,170400,6205641430,19480,19480,19480,19480,0
|
|
20241129,170300,6205641430,19480,19480,19480,19480,0
|
|
20241129,170200,6205641430,19480,19480,19480,19480,0
|
|
20241129,170100,6205641430,19480,19480,19480,19480,0
|
|
20241129,170000,6205641430,19480,19480,19480,19480,0
|
|
20241129,165900,6205641430,19480,19480,19480,19480,0
|
|
20241129,165800,6205641430,19480,19480,19480,19480,0
|
|
20241129,165700,6205641430,19480,19480,19480,19480,0
|
|
20241129,165600,6205641430,19480,19480,19480,19480,0
|
|
20241129,165500,6205641430,19480,19480,19480,19480,0
|
|
20241129,165400,6205641430,19480,19480,19480,19480,0
|
|
20241129,165300,6205641430,19480,19480,19480,19480,0
|
|
20241129,165200,6205641430,19480,19480,19480,19480,0
|
|
20241129,165100,6205641430,19480,19480,19480,19480,0
|
|
20241129,165000,6205641430,19480,19480,19480,19480,0
|
|
20241129,164900,6205641430,19480,19480,19480,19480,0
|
|
20241129,164800,6205641430,19480,19480,19480,19480,71313
|
|
20241129,164700,6205641430,19480,19480,19480,19480,0
|
|
20241129,164600,6205641430,19480,19480,19480,19480,0
|
|
20241129,164500,6205641430,19480,19480,19480,19480,0
|
|
20241129,164400,6205641430,19480,19480,19480,19480,0
|
|
20241129,164300,6205641430,19480,19480,19480,19480,0
|
|
20241129,164200,6205641430,19480,19480,19480,19480,0
|
|
20241129,164100,6205641430,19480,19480,19480,19480,0
|
|
20241129,164000,6205641430,19480,19480,19480,19480,0
|
|
20241129,163900,6205641430,19480,19480,19480,19480,0
|
|
20241129,163800,6205641430,19480,19480,19480,19480,0
|
|
20241129,163700,6205641430,19480,19480,19480,19480,0
|
|
20241129,163600,6205641430,19480,19480,19480,19480,0
|
|
20241129,163500,6205641430,19480,19480,19480,19480,0
|
|
20241129,163400,6205641430,19480,19480,19480,19480,0
|
|
20241129,163300,6205641430,19480,19480,19480,19480,0
|
|
20241129,163200,6205641430,19480,19480,19480,19480,0
|
|
20241129,163100,6205641430,19480,19480,19480,19480,0
|
|
20241129,163000,6205641430,19480,19480,19480,19480,0
|
|
20241129,162900,6205641430,19480,19480,19480,19480,0
|
|
20241129,162800,6205641430,19480,19480,19480,19480,0
|
|
20241129,162700,6205641430,19480,19480,19480,19480,0
|
|
20241129,162600,6205641430,19480,19480,19480,19480,0
|
|
20241129,162500,6205641430,19480,19480,19480,19480,0
|
|
20241129,162400,6205641430,19480,19480,19480,19480,0
|
|
20241129,162300,6205641430,19480,19480,19480,19480,0
|
|
20241129,162200,6205641430,19480,19480,19480,19480,0
|
|
20241129,162100,6205641430,19480,19480,19480,19480,0
|
|
20241129,162000,6205641430,19480,19480,19480,19480,0
|
|
20241129,161900,6205641430,19480,19480,19480,19480,0
|
|
20241129,161800,6205641430,19480,19480,19480,19480,71313
|
|
20241129,161700,6205641430,19480,19480,19480,19480,0
|
|
20241129,161600,6205641430,19480,19480,19480,19480,0
|
|
20241129,161500,6205641430,19480,19480,19480,19480,0
|
|
20241129,161400,6205641430,19480,19480,19480,19480,0
|
|
20241129,161300,6205641430,19480,19480,19480,19480,0
|
|
20241129,161200,6205641430,19480,19480,19480,19480,0
|
|
20241129,161100,6205641430,19480,19480,19480,19480,0
|
|
20241129,161000,6205641430,19480,19480,19480,19480,0
|
|
20241129,160900,6205641430,19480,19480,19480,19480,0
|
|
20241129,160800,6205641430,19480,19480,19480,19480,0
|
|
20241129,160700,6205641430,19480,19480,19480,19480,0
|
|
20241129,160600,6205641430,19480,19480,19480,19480,0
|
|
20241129,160500,6205641430,19480,19480,19480,19480,0
|
|
20241129,160400,6205641430,19480,19480,19480,19480,0
|
|
20241129,160300,6205641430,19480,19480,19480,19480,0
|
|
20241129,160200,6205641430,19480,19480,19480,19480,0
|
|
20241129,160100,6205641430,19480,19480,19480,19480,0
|
|
20241129,160000,6205641430,19480,19480,19480,19480,0
|
|
20241129,155900,6205641430,19480,19480,19480,19480,0
|
|
20241129,155800,6205641430,19480,19480,19480,19480,0
|
|
20241129,155700,6205641430,19480,19480,19480,19480,0
|
|
20241129,155600,6205641430,19480,19480,19480,19480,0
|
|
20241129,155500,6205641430,19480,19480,19480,19480,0
|
|
20241129,155400,6205641430,19480,19480,19480,19480,0
|
|
20241129,155300,6205641430,19480,19480,19480,19480,0
|
|
20241129,155200,6205641430,19480,19480,19480,19480,0
|
|
20241129,155100,6205641430,19480,19480,19480,19480,0
|
|
20241129,155000,6205641430,19480,19480,19480,19480,0
|
|
20241129,154900,6205641430,19480,19480,19480,19480,0
|
|
20241129,154800,6205641430,19480,19480,19480,19480,71313
|
|
20241129,154700,6205641430,19480,19480,19480,19480,0
|
|
20241129,154600,6205641430,19480,19480,19480,19480,0
|
|
20241129,154500,6205641430,19480,19480,19480,19480,0
|
|
20241129,154400,6205641430,19480,19480,19480,19480,0
|
|
20241129,154300,6205641430,19480,19480,19480,19480,0
|
|
20241129,154200,6205641430,19480,19480,19480,19480,0
|
|
20241129,154100,6205641430,19480,19480,19480,19480,0
|
|
20241129,154000,6205641430,19480,19480,19480,19480,0
|
|
20241129,153900,6205641430,19480,19480,19480,19480,0
|
|
20241129,153800,6205641430,19480,19480,19480,19480,0
|
|
20241129,153700,6205641430,19480,19480,19480,19480,0
|
|
20241129,153600,6205641430,19480,19480,19480,19480,0
|
|
20241129,153500,6205641430,19480,19480,19480,19480,0
|
|
20241129,153400,6205641430,19480,19480,19480,19480,0
|
|
20241129,153300,6205641430,19480,19480,19480,19480,0
|
|
20241129,153200,6205641430,19480,19480,19480,19480,0
|
|
20241129,153100,6205641430,19480,19480,19480,19480,0
|
|
20241129,153000,6205641430,19480,19480,19480,19480,71313
|
|
20241129,152900,4816464190,19290,19290,19290,19290,0
|
|
20241129,152800,4816464190,19290,19290,19290,19290,0
|
|
20241129,152700,4816464190,19290,19290,19290,19290,0
|
|
20241129,152600,4816464190,19290,19290,19290,19290,0
|
|
20241129,152500,4816464190,19290,19290,19290,19290,0
|
|
20241129,152400,4816464190,19290,19290,19290,19290,0
|
|
20241129,152300,4816464190,19290,19290,19290,19290,0
|
|
20241129,152200,4816464190,19290,19290,19290,19290,0
|
|
20241129,152100,4816464190,19290,19290,19290,19290,0
|
|
20241129,152000,4816464190,19290,19290,19290,19290,0
|
|
20241129,151900,4816464190,19290,19300,19310,19290,2531
|
|
20241129,151800,4767616790,19300,19310,19310,19300,1504
|
|
20241129,151700,4738587500,19300,19320,19330,19300,763
|
|
20241129,151600,4723847180,19320,19320,19330,19320,698
|
|
20241129,151500,4710355810,19330,19330,19340,19310,1847
|
|
20241129,151400,4674655630,19330,19330,19330,19300,1186
|
|
20241129,151300,4651746340,19320,19300,19320,19300,1515
|
|
20241129,151200,4622491050,19300,19300,19310,19300,801
|
|
20241129,151100,4607026250,19300,19300,19300,19290,925
|
|
20241129,151000,4589175420,19300,19330,19330,19300,752
|
|
20241129,150900,4574650970,19330,19310,19330,19300,955
|
|
20241129,150800,4556200020,19320,19320,19320,19310,680
|
|
20241129,150700,4543064720,19320,19290,19320,19290,2031
|
|
20241129,150600,4503865820,19280,19320,19320,19260,2274
|
|
20241129,150500,4460009730,19320,19310,19320,19300,1031
|
|
20241129,150400,4440103440,19310,19300,19320,19290,1188
|
|
20241129,150300,4417167560,19300,19290,19300,19290,662
|
|
20241129,150200,4404392670,19300,19290,19300,19290,969
|
|
20241129,150100,4385695520,19290,19300,19310,19290,1818
|
|
20241129,150000,4350608350,19300,19300,19310,19280,875
|
|
20241129,145900,4333721590,19300,19310,19320,19290,1400
|
|
20241129,145800,4306700080,19320,19300,19320,19300,753
|
|
20241129,145700,4292159110,19310,19320,19330,19300,1081
|
|
20241129,145600,4271276070,19310,19310,19310,19300,708
|
|
20241129,145500,4257606270,19310,19310,19320,19310,875
|
|
20241129,145400,4240704710,19320,19310,19330,19310,703
|
|
20241129,145300,4227123350,19320,19310,19330,19300,1250
|
|
20241129,145200,4202983260,19330,19330,19350,19320,674
|
|
20241129,145100,4189952620,19330,19350,19360,19310,1829
|
|
20241129,145000,4154573270,19360,19360,19370,19350,1133
|
|
20241129,144900,4132637640,19360,19320,19370,19320,9186
|
|
20241129,144800,3955090050,19310,19330,19340,19310,1705
|
|
20241129,144700,3922136360,19330,19370,19370,19320,1751
|
|
20241129,144600,3888266660,19360,19280,19370,19280,6791
|
|
20241129,144500,3757070950,19280,19250,19280,19250,698
|
|
20241129,144400,3743617940,19250,19280,19280,19250,332
|
|
20241129,144300,3737220600,19270,19270,19280,19270,162
|
|
20241129,144200,3734098780,19270,19260,19280,19250,261
|
|
20241129,144100,3729072190,19270,19260,19280,19260,3360
|
|
20241129,144000,3664346020,19270,19290,19290,19260,987
|
|
20241129,143900,3645325930,19290,19280,19290,19270,362
|
|
20241129,143800,3638347010,19290,19280,19290,19270,70
|
|
20241129,143700,3636997460,19270,19280,19280,19270,284
|
|
20241129,143600,3631523450,19280,19280,19280,19270,336
|
|
20241129,143500,3625046370,19280,19290,19290,19280,324
|
|
20241129,143400,3618799490,19280,19270,19280,19260,189
|
|
20241129,143300,3615157860,19280,19260,19280,19260,261
|
|
20241129,143200,3610128830,19270,19300,19300,19260,1317
|
|
20241129,143100,3584738620,19300,19310,19310,19300,560
|
|
20241129,143000,3573928730,19310,19320,19330,19300,357
|
|
20241129,142900,3567032230,19320,19300,19330,19290,838
|
|
20241129,142800,3550858200,19290,19300,19300,19290,169
|
|
20241129,142700,3547597190,19300,19300,19320,19290,896
|
|
20241129,142600,3530297980,19310,19310,19320,19290,431
|
|
20241129,142500,3521979410,19300,19310,19350,19300,118
|
|
20241129,142400,3519700220,19330,19320,19330,19290,926
|
|
20241129,142300,3501825890,19310,19310,19330,19300,459
|
|
20241129,142200,3492964080,19310,19310,19310,19300,54
|
|
20241129,142100,3491921570,19300,19300,19310,19290,431
|
|
20241129,142000,3483603980,19300,19310,19310,19300,495
|
|
20241129,141900,3474047810,19300,19310,19310,19290,165
|
|
20241129,141800,3470863250,19310,19300,19310,19290,168
|
|
20241129,141700,3467620980,19300,19300,19310,19290,138
|
|
20241129,141600,3464958140,19300,19310,19310,19300,1297
|
|
20241129,141500,3439924660,19310,19310,19310,19300,158
|
|
20241129,141400,3436874910,19310,19310,19330,19300,200
|
|
20241129,141300,3433013560,19310,19320,19330,19310,1441
|
|
20241129,141200,3405181800,19330,19340,19340,19320,1103
|
|
20241129,141100,3383858430,19330,19360,19370,19330,996
|
|
20241129,141000,3364594660,19360,19370,19370,19350,173
|
|
20241129,140900,3361245800,19370,19370,19370,19360,25
|
|
20241129,140800,3360761690,19370,19360,19370,19350,181
|
|
20241129,140700,3357257460,19350,19380,19380,19350,187
|
|
20241129,140600,3353637110,19360,19390,19390,19350,452
|
|
20241129,140500,3344881310,19380,19370,19390,19370,218
|
|
20241129,140400,3340657080,19380,19360,19380,19360,494
|
|
20241129,140300,3331086560,19370,19350,19370,19350,71
|
|
20241129,140200,3329712160,19360,19360,19370,19350,215
|
|
20241129,140100,3325549780,19370,19360,19370,19360,78
|
|
20241129,140000,3324039570,19360,19370,19370,19350,111
|
|
20241129,135900,3321890480,19360,19360,19370,19340,172
|
|
20241129,135800,3318561890,19360,19370,19370,19360,76
|
|
20241129,135700,3317090310,19370,19370,19370,19360,547
|
|
20241129,135600,3306496020,19360,19330,19360,19330,327
|
|
20241129,135500,3300171590,19340,19340,19350,19330,376
|
|
20241129,135400,3292902230,19340,19340,19350,19330,261
|
|
20241129,135300,3287854200,19350,19390,19390,19340,1420
|
|
20241129,135200,3260358110,19390,19380,19390,19380,295
|
|
20241129,135100,3254640030,19390,19380,19390,19380,126
|
|
20241129,135000,3252197720,19390,19390,19390,19380,73
|
|
20241129,134900,3250782760,19390,19370,19400,19370,385
|
|
20241129,134800,3243321550,19380,19410,19410,19380,308
|
|
20241129,134700,3237347650,19400,19410,19410,19400,103
|
|
20241129,134600,3235349180,19410,19430,19450,19410,849
|
|
20241129,134500,3218854660,19460,19450,19460,19430,438
|
|
20241129,134400,3210338490,19440,19440,19450,19430,741
|
|
20241129,134300,3195937960,19450,19450,19450,19430,1141
|
|
20241129,134200,3173764030,19440,19420,19450,19420,473
|
|
20241129,134100,3164572870,19420,19420,19430,19410,424
|
|
20241129,134000,3156341230,19420,19420,19420,19400,255
|
|
20241129,133900,3151391720,19410,19410,19420,19400,79
|
|
20241129,133800,3149858160,19410,19420,19420,19410,169
|
|
20241129,133700,3146577370,19410,19420,19420,19410,92
|
|
20241129,133600,3144791450,19420,19420,19430,19400,225
|
|
20241129,133500,3140425690,19420,19410,19430,19400,188
|
|
20241129,133400,3136776080,19410,19440,19440,19400,471
|
|
20241129,133300,3127629980,19440,19440,19440,19420,530
|
|
20241129,133200,3117332920,19440,19430,19440,19430,72
|
|
20241129,133100,3115933740,19430,19420,19430,19420,201
|
|
20241129,133000,3112028740,19420,19410,19420,19380,207
|
|
20241129,132900,3108010050,19410,19410,19420,19400,113
|
|
20241129,132800,3105817260,19400,19390,19400,19380,304
|
|
20241129,132700,3099922210,19380,19380,19390,19380,147
|
|
20241129,132600,3097072990,19360,19360,19420,19360,189
|
|
20241129,132500,3093410750,19360,19380,19390,19350,999
|
|
20241129,132400,3074059560,19380,19430,19430,19380,1201
|
|
20241129,132300,3050750560,19440,19400,19440,19400,2293
|
|
20241129,132200,3006216920,19410,19420,19420,19410,608
|
|
20241129,132100,2994415460,19410,19420,19420,19410,208
|
|
20241129,132000,2990377960,19410,19420,19420,19410,46
|
|
20241129,131900,2989484840,19410,19410,19420,19410,161
|
|
20241129,131800,2986359550,19410,19400,19410,19380,1012
|
|
20241129,131700,2966732030,19390,19390,19400,19380,896
|
|
20241129,131600,2949353910,19380,19370,19390,19370,119
|
|
20241129,131500,2947047000,19380,19390,19400,19380,456
|
|
20241129,131400,2938206330,19390,19380,19390,19380,450
|
|
20241129,131300,2929483460,19390,19390,19390,19360,235
|
|
20241129,131200,2924926960,19390,19360,19390,19350,177
|
|
20241129,131100,2921498300,19350,19370,19390,19350,559
|
|
20241129,131000,2910666230,19380,19380,19380,19350,181
|
|
20241129,130900,2907162640,19380,19360,19380,19360,352
|
|
20241129,130800,2900345960,19360,19360,19360,19350,73
|
|
20241129,130700,2898932970,19350,19340,19350,19340,497
|
|
20241129,130600,2889318580,19340,19330,19340,19330,233
|
|
20241129,130500,2884813900,19330,19350,19350,19330,190
|
|
20241129,130400,2881140380,19360,19330,19360,19330,726
|
|
20241129,130300,2867106220,19340,19340,19350,19330,375
|
|
20241129,130200,2859852370,19330,19350,19350,19330,267
|
|
20241129,130100,2854688480,19350,19340,19350,19340,143
|
|
20241129,130000,2851922560,19350,19350,19360,19350,209
|
|
20241129,125900,2847878180,19360,19340,19360,19340,399
|
|
20241129,125800,2840156010,19340,19350,19350,19330,253
|
|
20241129,125700,2835264700,19340,19350,19350,19340,437
|
|
20241129,125600,2826812870,19350,19350,19350,19340,139
|
|
20241129,125500,2824123520,19360,19350,19360,19340,324
|
|
20241129,125400,2817854360,19350,19350,19360,19340,161
|
|
20241129,125300,2814739010,19360,19350,19360,19350,232
|
|
20241129,125200,2810249460,19350,19340,19360,19340,270
|
|
20241129,125100,2805025080,19350,19350,19360,19340,120
|
|
20241129,125000,2802703030,19350,19360,19360,19340,186
|
|
20241129,124900,2799104240,19360,19340,19360,19340,102
|
|
20241129,124800,2797130720,19350,19370,19370,19340,573
|
|
20241129,124700,2786036220,19360,19370,19370,19360,284
|
|
20241129,124600,2780537120,19370,19370,19370,19360,87
|
|
20241129,124500,2778852510,19370,19360,19370,19360,101
|
|
20241129,124400,2776896800,19360,19370,19380,19360,249
|
|
20241129,124300,2772074170,19360,19370,19370,19350,153
|
|
20241129,124200,2769112200,19370,19380,19380,19350,108
|
|
20241129,124100,2767020420,19380,19370,19380,19360,100
|
|
20241129,124000,2765084020,19390,19350,19390,19340,348
|
|
20241129,123900,2758341920,19350,19370,19380,19350,385
|
|
20241129,123800,2750884190,19370,19380,19380,19370,146
|
|
20241129,123700,2748055160,19370,19380,19380,19370,136
|
|
20241129,123600,2745420650,19380,19370,19380,19370,247
|
|
20241129,123500,2740634590,19380,19380,19380,19370,209
|
|
20241129,123400,2736586090,19380,19370,19380,19370,148
|
|
20241129,123300,2733718950,19380,19350,19380,19350,283
|
|
20241129,123200,2728236620,19350,19340,19360,19340,289
|
|
20241129,123100,2722646490,19350,19350,19360,19350,460
|
|
20241129,123000,2713745210,19350,19360,19360,19350,480
|
|
20241129,122900,2704456980,19350,19370,19380,19350,435
|
|
20241129,122800,2696033360,19370,19380,19380,19370,59
|
|
20241129,122700,2694890320,19380,19380,19380,19370,269
|
|
20241129,122600,2689678500,19380,19380,19390,19380,235
|
|
20241129,122500,2685123920,19380,19380,19390,19360,281
|
|
20241129,122400,2679679600,19380,19370,19380,19360,90
|
|
20241129,122300,2677936990,19360,19370,19380,19360,250
|
|
20241129,122200,2673095630,19370,19390,19390,19370,437
|
|
20241129,122100,2664627820,19380,19370,19390,19370,291
|
|
20241129,122000,2658989580,19370,19380,19380,19370,170
|
|
20241129,121900,2655695500,19380,19390,19390,19380,194
|
|
20241129,121800,2651935580,19390,19400,19400,19380,526
|
|
20241129,121700,2641735930,19390,19360,19390,19360,1474
|
|
20241129,121600,2613171280,19370,19370,19370,19350,227
|
|
20241129,121500,2608776300,19360,19330,19370,19320,239
|
|
20241129,121400,2604148430,19320,19360,19370,19320,409
|
|
20241129,121300,2596232130,19350,19350,19350,19340,152
|
|
20241129,121200,2593291900,19300,19370,19370,19300,1957
|
|
20241129,121100,2555409800,19380,19350,19380,19350,722
|
|
20241129,121000,2541431850,19350,19330,19350,19320,795
|
|
20241129,120900,2526061520,19330,19330,19330,19320,144
|
|
20241129,120800,2523279160,19330,19330,19330,19320,164
|
|
20241129,120700,2520110230,19320,19330,19330,19300,167
|
|
20241129,120600,2516884160,19320,19300,19330,19300,206
|
|
20241129,120500,2512904590,19320,19320,19320,19300,184
|
|
20241129,120400,2509352760,19310,19320,19320,19310,150
|
|
20241129,120300,2506455980,19320,19310,19320,19290,620
|
|
20241129,120200,2494486830,19310,19310,19330,19300,771
|
|
20241129,120100,2479596650,19320,19320,19320,19310,298
|
|
20241129,120000,2473839350,19330,19310,19330,19300,1210
|
|
20241129,115900,2450464260,19300,19300,19310,19300,725
|
|
20241129,115800,2436471620,19280,19290,19300,19280,483
|
|
20241129,115700,2427154290,19290,19290,19290,19280,221
|
|
20241129,115600,2422892840,19280,19280,19290,19270,344
|
|
20241129,115500,2416260630,19280,19270,19280,19270,468
|
|
20241129,115400,2407242050,19270,19230,19270,19230,349
|
|
20241129,115300,2400523350,19240,19250,19250,19230,91
|
|
20241129,115200,2398772420,19240,19240,19250,19240,193
|
|
20241129,115100,2395058830,19240,19240,19260,19240,302
|
|
20241129,115000,2389245650,19240,19250,19260,19240,106
|
|
20241129,114900,2387205150,19230,19230,19270,19230,115
|
|
20241129,114800,2384993020,19230,19220,19280,19210,192
|
|
20241129,114700,2381298850,19210,19260,19280,19210,552
|
|
20241129,114600,2370670300,19240,19250,19250,19220,140
|
|
20241129,114500,2367977550,19210,19250,19250,19200,523
|
|
20241129,114400,2357923580,19240,19240,19240,19200,129
|
|
20241129,114300,2355442810,19200,19200,19260,19200,518
|
|
20241129,114200,2345487510,19210,19230,19230,19200,470
|
|
20241129,114100,2336457870,19240,19250,19260,19240,402
|
|
20241129,114000,2328722570,19250,19260,19270,19250,443
|
|
20241129,113900,2320189300,19270,19260,19270,19250,188
|
|
20241129,113800,2316568380,19260,19250,19270,19250,561
|
|
20241129,113700,2305767460,19250,19270,19270,19250,265
|
|
20241129,113600,2300664620,19260,19250,19270,19250,317
|
|
20241129,113500,2294559000,19260,19260,19260,19250,474
|
|
20241129,113400,2285434190,19260,19250,19270,19250,454
|
|
20241129,113300,2276691590,19260,19260,19260,19250,365
|
|
20241129,113200,2269662960,19260,19250,19270,19250,482
|
|
20241129,113100,2260379530,19250,19250,19270,19250,634
|
|
20241129,113000,2248173610,19260,19270,19280,19250,140
|
|
20241129,112900,2245476150,19260,19260,19270,19250,320
|
|
20241129,112800,2239314450,19250,19250,19280,19250,247
|
|
20241129,112700,2234555560,19260,19270,19270,19250,282
|
|
20241129,112600,2229124120,19260,19270,19270,19250,139
|
|
20241129,112500,2226447280,19260,19250,19270,19250,779
|
|
20241129,112400,2211445160,19250,19250,19260,19240,148
|
|
20241129,112300,2208596890,19250,19230,19250,19230,132
|
|
20241129,112200,2206057400,19220,19240,19240,19220,189
|
|
20241129,112100,2202422090,19230,19250,19270,19230,241
|
|
20241129,112000,2197784910,19250,19260,19270,19240,1390
|
|
20241129,111900,2171027610,19260,19250,19260,19250,108
|
|
20241129,111800,2168948410,19260,19260,19270,19260,318
|
|
20241129,111700,2162823420,19270,19270,19270,19260,206
|
|
20241129,111600,2158855480,19260,19290,19290,19250,853
|
|
20241129,111500,2142420200,19290,19280,19290,19270,102
|
|
20241129,111400,2140454160,19280,19300,19300,19270,155
|
|
20241129,111300,2137466160,19290,19290,19300,19280,724
|
|
20241129,111200,2123502530,19290,19280,19290,19280,42
|
|
20241129,111100,2122692520,19280,19280,19290,19280,177
|
|
20241129,111000,2119279760,19270,19290,19290,19270,156
|
|
20241129,110900,2116273360,19280,19270,19290,19270,375
|
|
20241129,110800,2109040630,19290,19260,19290,19260,800
|
|
20241129,110700,2093625460,19230,19260,19260,19230,389
|
|
20241129,110600,2086138010,19250,19250,19260,19250,248
|
|
20241129,110500,2081363790,19260,19250,19260,19240,143
|
|
20241129,110400,2078611210,19240,19230,19240,19220,193
|
|
20241129,110300,2074901080,19230,19240,19260,19220,204
|
|
20241129,110200,2070977170,19230,19250,19260,19230,142
|
|
20241129,110100,2068244160,19250,19250,19250,19240,315
|
|
20241129,110000,2062181320,19250,19250,19250,19240,199
|
|
20241129,105900,2058352310,19240,19270,19270,19240,874
|
|
20241129,105800,2041519320,19270,19260,19280,19260,232
|
|
20241129,105700,2037049680,19270,19260,19270,19250,63
|
|
20241129,105600,2035836350,19260,19250,19260,19240,235
|
|
20241129,105500,2031314290,19240,19240,19250,19240,252
|
|
20241129,105400,2026464920,19240,19220,19250,19220,239
|
|
20241129,105300,2021866750,19220,19210,19240,19210,256
|
|
20241129,105200,2016946080,19210,19230,19240,19210,394
|
|
20241129,105100,2009374240,19220,19230,19230,19220,228
|
|
20241129,105000,2004990390,19240,19220,19240,19220,109
|
|
20241129,104900,2002895210,19210,19240,19240,19210,95
|
|
20241129,104800,2001069060,19240,19220,19240,19210,58
|
|
20241129,104700,1999954070,19210,19240,19240,19210,917
|
|
20241129,104600,1982318690,19250,19250,19250,19230,375
|
|
20241129,104500,1975105130,19250,19240,19250,19230,1136
|
|
20241129,104400,1953257710,19240,19260,19260,19240,320
|
|
20241129,104300,1947100110,19270,19250,19270,19250,116
|
|
20241129,104200,1944866850,19270,19260,19270,19240,515
|
|
20241129,104100,1934947240,19270,19260,19270,19240,123
|
|
20241129,104000,1932578730,19260,19300,19300,19260,1003
|
|
20241129,103900,1913233730,19300,19300,19310,19290,943
|
|
20241129,103800,1895033820,19300,19290,19300,19290,458
|
|
20241129,103700,1886195840,19300,19300,19300,19290,302
|
|
20241129,103600,1880369560,19290,19290,19300,19290,313
|
|
20241129,103500,1874329860,19300,19250,19300,19250,1487
|
|
20241129,103400,1845659530,19250,19250,19250,19240,343
|
|
20241129,103300,1839057930,19250,19250,19250,19240,101
|
|
20241129,103200,1837114280,19250,19260,19270,19240,688
|
|
20241129,103100,1823864120,19260,19220,19260,19220,1828
|
|
20241129,103000,1788706210,19220,19230,19230,19210,485
|
|
20241129,102900,1779384850,19210,19230,19230,19210,1265
|
|
20241129,102800,1755071680,19230,19230,19230,19220,571
|
|
20241129,102700,1744092620,19220,19220,19230,19220,421
|
|
20241129,102600,1735999220,19220,19220,19230,19220,95
|
|
20241129,102500,1734173170,19230,19210,19230,19210,1256
|
|
20241129,102400,1710033800,19210,19210,19210,19190,98
|
|
20241129,102300,1708151930,19200,19180,19210,19180,559
|
|
20241129,102200,1697420080,19190,19140,19190,19140,92
|
|
20241129,102100,1695657160,19140,19150,19170,19140,351
|
|
20241129,102000,1688937300,19150,19150,19150,19140,273
|
|
20241129,101900,1683709910,19170,19160,19170,19140,745
|
|
20241129,101800,1669445240,19160,19180,19180,19160,444
|
|
20241129,101700,1660936550,19180,19160,19190,19160,60
|
|
20241129,101600,1659786050,19170,19170,19190,19170,314
|
|
20241129,101500,1653763870,19170,19160,19180,19160,678
|
|
20241129,101400,1640765140,19160,19160,19170,19160,148
|
|
20241129,101300,1637928540,19160,19160,19170,19150,148
|
|
20241129,101200,1635093190,19150,19160,19170,19150,1125
|
|
20241129,101100,1613542840,19170,19150,19170,19140,907
|
|
20241129,101000,1596172430,19150,19140,19150,19130,986
|
|
20241129,100900,1577308290,19130,19130,19140,19120,86
|
|
20241129,100800,1575662990,19130,19150,19150,19110,1303
|
|
20241129,100700,1550735570,19160,19120,19160,19120,1263
|
|
20241129,100600,1526564260,19130,19110,19130,19110,1143
|
|
20241129,100500,1504717720,19100,19120,19120,19100,248
|
|
20241129,100400,1499979010,19120,19110,19120,19100,739
|
|
20241129,100300,1485857780,19110,19130,19130,19100,1513
|
|
20241129,100200,1456940920,19130,19150,19150,19120,401
|
|
20241129,100100,1449268740,19150,19120,19150,19110,658
|
|
20241129,100000,1436680330,19130,19110,19130,19100,1316
|
|
20241129,095900,1411521040,19100,19110,19110,19100,2218
|
|
20241129,095800,1369155740,19110,19120,19120,19100,1736
|
|
20241129,095700,1335982730,19110,19120,19130,19110,605
|
|
20241129,095600,1324417320,19110,19120,19130,19100,3058
|
|
20241129,095500,1265973900,19120,19140,19140,19110,1530
|
|
20241129,095400,1236722340,19130,19160,19160,19120,2834
|
|
20241129,095300,1182486390,19160,19150,19160,19130,615
|
|
20241129,095200,1170718980,19140,19160,19160,19130,1444
|
|
20241129,095100,1143074120,19150,19180,19180,19150,1307
|
|
20241129,095000,1118027940,19180,19240,19240,19180,686
|
|
20241129,094900,1104846590,19230,19210,19240,19180,1647
|
|
20241129,094800,1073228440,19220,19220,19240,19210,525
|
|
20241129,094700,1063142620,19220,19210,19220,19210,265
|
|
20241129,094600,1058051840,19210,19210,19210,19200,460
|
|
20241129,094500,1049215710,19210,19200,19240,19170,1014
|
|
20241129,094400,1029719000,19200,19160,19200,19150,1393
|
|
20241129,094300,1003010020,19160,19150,19160,19130,2042
|
|
20241129,094200,963928070,19150,19160,19160,19130,1360
|
|
20241129,094100,937889080,19160,19180,19190,19150,3703
|
|
20241129,094000,866912020,19180,19190,19190,19160,656
|
|
20241129,093900,854335020,19190,19190,19190,19180,514
|
|
20241129,093800,844474000,19190,19180,19200,19180,290
|
|
20241129,093700,838908910,19190,19190,19210,19190,257
|
|
20241129,093600,833976770,19180,19200,19210,19180,2066
|
|
20241129,093500,794314160,19200,19240,19240,19200,1893
|
|
20241129,093400,757949380,19230,19210,19240,19210,453
|
|
20241129,093300,749239430,19220,19290,19290,19220,896
|
|
20241129,093200,731997930,19290,19280,19290,19270,83
|
|
20241129,093100,730397480,19280,19300,19300,19280,96
|
|
20241129,093000,728546100,19300,19300,19300,19280,1032
|
|
20241129,092900,708644100,19300,19260,19300,19260,1745
|
|
20241129,092800,675009130,19240,19260,19260,19240,695
|
|
20241129,092700,661628900,19260,19280,19290,19250,860
|
|
20241129,092600,645064170,19290,19290,19290,19280,290
|
|
20241129,092500,639470130,19290,19290,19290,19290,30
|
|
20241129,092400,638891430,19290,19290,19300,19270,393
|
|
20241129,092300,631310860,19300,19260,19300,19250,632
|
|
20241129,092200,619131340,19260,19280,19280,19250,1105
|
|
20241129,092100,597842270,19280,19270,19280,19270,69
|
|
20241129,092000,596512370,19280,19320,19360,19280,1380
|
|
20241129,091900,569868000,19310,19330,19360,19310,527
|
|
20241129,091800,559676710,19310,19260,19340,19260,952
|
|
20241129,091700,541287700,19270,19320,19320,19250,179
|
|
20241129,091600,537835580,19330,19340,19350,19330,232
|
|
20241129,091500,533349300,19330,19250,19330,19200,1464
|
|
20241129,091400,505108020,19250,19280,19280,19250,104
|
|
20241129,091300,503104900,19290,19250,19290,19240,803
|
|
20241129,091200,487634720,19190,19210,19260,19190,2355
|
|
20241129,091100,442437190,19240,19220,19280,19210,1095
|
|
20241129,091000,421359860,19220,19140,19220,19140,233
|
|
20241129,090900,416896220,19250,19200,19250,19130,3998
|
|
20241129,090800,340095060,19200,19300,19300,19180,6121
|
|
20241129,090700,222310620,19300,19340,19360,19300,461
|
|
20241129,090600,213397920,19340,19330,19380,19310,585
|
|
20241129,090500,202088960,19330,19330,19330,19260,3352
|
|
20241129,090400,137387500,19340,19360,19400,19340,872
|
|
20241129,090300,120515270,19360,19350,19470,19350,1586
|
|
20241129,090200,89809850,19350,19400,19470,19350,1234
|
|
20241129,090100,65911330,19570,19520,19570,19290,325
|
|
20241129,090000,59607810,19350,19800,19800,19300,3013
|