599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,185600,27879076660,18500,18500,18500,18500,56545
|
|
20241126,185500,27879076660,18500,18500,18500,18500,0
|
|
20241126,185400,27879076660,18500,18500,18500,18500,0
|
|
20241126,185300,27879076660,18500,18500,18500,18500,0
|
|
20241126,185200,27879076660,18500,18500,18500,18500,0
|
|
20241126,185100,27879076660,18500,18500,18500,18500,0
|
|
20241126,185000,27879076660,18500,18500,18500,18500,0
|
|
20241126,184900,27879076660,18500,18500,18500,18500,0
|
|
20241126,184800,27879076660,18500,18500,18500,18500,0
|
|
20241126,184700,27879076660,18500,18500,18500,18500,0
|
|
20241126,184600,27879076660,18500,18500,18500,18500,0
|
|
20241126,184500,27879076660,18500,18500,18500,18500,0
|
|
20241126,184400,27879076660,18500,18500,18500,18500,0
|
|
20241126,184300,27879076660,18500,18500,18500,18500,0
|
|
20241126,184200,27879076660,18500,18500,18500,18500,0
|
|
20241126,184100,27879076660,18500,18500,18500,18500,0
|
|
20241126,184000,27879076660,18500,18500,18500,18500,0
|
|
20241126,183900,27879076660,18500,18500,18500,18500,0
|
|
20241126,183800,27879076660,18500,18500,18500,18500,0
|
|
20241126,183700,27879076660,18500,18500,18500,18500,0
|
|
20241126,183600,27879076660,18500,18500,18500,18500,0
|
|
20241126,183500,27879076660,18500,18500,18500,18500,0
|
|
20241126,183400,27879076660,18500,18500,18500,18500,0
|
|
20241126,183300,27879076660,18500,18500,18500,18500,0
|
|
20241126,183200,27879076660,18500,18500,18500,18500,0
|
|
20241126,183100,27879076660,18500,18500,18500,18500,0
|
|
20241126,183000,27879076660,18500,18500,18500,18500,0
|
|
20241126,182900,27879076660,18500,18500,18500,18500,0
|
|
20241126,182800,27879076660,18500,18500,18500,18500,0
|
|
20241126,182700,27879076660,18500,18500,18500,18500,0
|
|
20241126,182600,27879076660,18500,18500,18500,18500,56545
|
|
20241126,182500,27879076660,18500,18500,18500,18500,0
|
|
20241126,182400,27879076660,18500,18500,18500,18500,0
|
|
20241126,182300,27879076660,18500,18500,18500,18500,0
|
|
20241126,182200,27879076660,18500,18500,18500,18500,0
|
|
20241126,182100,27879076660,18500,18500,18500,18500,0
|
|
20241126,182000,27879076660,18500,18500,18500,18500,0
|
|
20241126,181900,27879076660,18500,18500,18500,18500,0
|
|
20241126,181800,27879076660,18500,18500,18500,18500,0
|
|
20241126,181700,27879076660,18500,18500,18500,18500,0
|
|
20241126,181600,27879076660,18500,18500,18500,18500,0
|
|
20241126,181500,27879076660,18500,18500,18500,18500,0
|
|
20241126,181400,27879076660,18500,18500,18500,18500,0
|
|
20241126,181300,27879076660,18500,18500,18500,18500,0
|
|
20241126,181200,27879076660,18500,18500,18500,18500,0
|
|
20241126,181100,27879076660,18500,18500,18500,18500,0
|
|
20241126,181000,27879076660,18500,18500,18500,18500,0
|
|
20241126,180900,27879076660,18500,18500,18500,18500,0
|
|
20241126,180800,27879076660,18500,18500,18500,18500,0
|
|
20241126,180700,27879076660,18500,18500,18500,18500,0
|
|
20241126,180600,27879076660,18500,18500,18500,18500,0
|
|
20241126,180500,27879076660,18500,18500,18500,18500,0
|
|
20241126,180400,27879076660,18500,18500,18500,18500,0
|
|
20241126,180300,27879076660,18500,18500,18500,18500,0
|
|
20241126,180200,27879076660,18500,18500,18500,18500,0
|
|
20241126,180100,27879076660,18500,18500,18500,18500,0
|
|
20241126,180000,27879076660,18500,18500,18500,18500,0
|
|
20241126,175900,27879076660,18500,18500,18500,18500,0
|
|
20241126,175800,27879076660,18500,18500,18500,18500,0
|
|
20241126,175700,27879076660,18500,18500,18500,18500,0
|
|
20241126,175600,27879076660,18500,18500,18500,18500,56545
|
|
20241126,175500,27879076660,18500,18500,18500,18500,0
|
|
20241126,175400,27879076660,18500,18500,18500,18500,0
|
|
20241126,175300,27879076660,18500,18500,18500,18500,0
|
|
20241126,175200,27879076660,18500,18500,18500,18500,0
|
|
20241126,175100,27879076660,18500,18500,18500,18500,0
|
|
20241126,175000,27879076660,18500,18500,18500,18500,0
|
|
20241126,174900,27879076660,18500,18500,18500,18500,0
|
|
20241126,174800,27879076660,18500,18500,18500,18500,0
|
|
20241126,174700,27879076660,18500,18500,18500,18500,0
|
|
20241126,174600,27879076660,18500,18500,18500,18500,0
|
|
20241126,174500,27879076660,18500,18500,18500,18500,0
|
|
20241126,174400,27879076660,18500,18500,18500,18500,0
|
|
20241126,174300,27879076660,18500,18500,18500,18500,0
|
|
20241126,174200,27879076660,18500,18500,18500,18500,0
|
|
20241126,174100,27879076660,18500,18500,18500,18500,0
|
|
20241126,174000,27879076660,18500,18500,18500,18500,0
|
|
20241126,173900,27879076660,18500,18500,18500,18500,0
|
|
20241126,173800,27879076660,18500,18500,18500,18500,0
|
|
20241126,173700,27879076660,18500,18500,18500,18500,0
|
|
20241126,173600,27879076660,18500,18500,18500,18500,0
|
|
20241126,173500,27879076660,18500,18500,18500,18500,0
|
|
20241126,173400,27879076660,18500,18500,18500,18500,0
|
|
20241126,173300,27879076660,18500,18500,18500,18500,0
|
|
20241126,173200,27879076660,18500,18500,18500,18500,0
|
|
20241126,173100,27879076660,18500,18500,18500,18500,0
|
|
20241126,173000,27879076660,18500,18500,18500,18500,0
|
|
20241126,172900,27879076660,18500,18500,18500,18500,0
|
|
20241126,172800,27879076660,18500,18500,18500,18500,0
|
|
20241126,172700,27879076660,18500,18500,18500,18500,0
|
|
20241126,172600,27879076660,18500,18500,18500,18500,56545
|
|
20241126,172500,27879076660,18500,18500,18500,18500,0
|
|
20241126,172400,27879076660,18500,18500,18500,18500,0
|
|
20241126,172300,27879076660,18500,18500,18500,18500,0
|
|
20241126,172200,27879076660,18500,18500,18500,18500,0
|
|
20241126,172100,27879076660,18500,18500,18500,18500,0
|
|
20241126,172000,27879076660,18500,18500,18500,18500,0
|
|
20241126,171900,27879076660,18500,18500,18500,18500,0
|
|
20241126,171800,27879076660,18500,18500,18500,18500,0
|
|
20241126,171700,27879076660,18500,18500,18500,18500,0
|
|
20241126,171600,27879076660,18500,18500,18500,18500,0
|
|
20241126,171500,27879076660,18500,18500,18500,18500,0
|
|
20241126,171400,27879076660,18500,18500,18500,18500,0
|
|
20241126,171300,27879076660,18500,18500,18500,18500,0
|
|
20241126,171200,27879076660,18500,18500,18500,18500,0
|
|
20241126,171100,27879076660,18500,18500,18500,18500,0
|
|
20241126,171000,27879076660,18500,18500,18500,18500,0
|
|
20241126,170900,27879076660,18500,18500,18500,18500,0
|
|
20241126,170800,27879076660,18500,18500,18500,18500,0
|
|
20241126,170700,27879076660,18500,18500,18500,18500,0
|
|
20241126,170600,27879076660,18500,18500,18500,18500,0
|
|
20241126,170500,27879076660,18500,18500,18500,18500,0
|
|
20241126,170400,27879076660,18500,18500,18500,18500,0
|
|
20241126,170300,27879076660,18500,18500,18500,18500,0
|
|
20241126,170200,27879076660,18500,18500,18500,18500,0
|
|
20241126,170100,27879076660,18500,18500,18500,18500,0
|
|
20241126,170000,27879076660,18500,18500,18500,18500,0
|
|
20241126,165900,27879076660,18500,18500,18500,18500,0
|
|
20241126,165800,27879076660,18500,18500,18500,18500,0
|
|
20241126,165700,27879076660,18500,18500,18500,18500,0
|
|
20241126,165600,27879076660,18500,18500,18500,18500,56545
|
|
20241126,165500,27879076660,18500,18500,18500,18500,0
|
|
20241126,165400,27879076660,18500,18500,18500,18500,0
|
|
20241126,165300,27879076660,18500,18500,18500,18500,0
|
|
20241126,165200,27879076660,18500,18500,18500,18500,0
|
|
20241126,165100,27879076660,18500,18500,18500,18500,0
|
|
20241126,165000,27879076660,18500,18500,18500,18500,0
|
|
20241126,164900,27879076660,18500,18500,18500,18500,0
|
|
20241126,164800,27879076660,18500,18500,18500,18500,0
|
|
20241126,164700,27879076660,18500,18500,18500,18500,0
|
|
20241126,164600,27879076660,18500,18500,18500,18500,0
|
|
20241126,164500,27879076660,18500,18500,18500,18500,0
|
|
20241126,164400,27879076660,18500,18500,18500,18500,0
|
|
20241126,164300,27879076660,18500,18500,18500,18500,0
|
|
20241126,164200,27879076660,18500,18500,18500,18500,0
|
|
20241126,164100,27879076660,18500,18500,18500,18500,0
|
|
20241126,164000,27879076660,18500,18500,18500,18500,0
|
|
20241126,163900,27879076660,18500,18500,18500,18500,0
|
|
20241126,163800,27879076660,18500,18500,18500,18500,0
|
|
20241126,163700,27879076660,18500,18500,18500,18500,0
|
|
20241126,163600,27879076660,18500,18500,18500,18500,0
|
|
20241126,163500,27879076660,18500,18500,18500,18500,0
|
|
20241126,163400,27879076660,18500,18500,18500,18500,0
|
|
20241126,163300,27879076660,18500,18500,18500,18500,0
|
|
20241126,163200,27879076660,18500,18500,18500,18500,0
|
|
20241126,163100,27879076660,18500,18500,18500,18500,0
|
|
20241126,163000,27879076660,18500,18500,18500,18500,0
|
|
20241126,162900,27879076660,18500,18500,18500,18500,0
|
|
20241126,162800,27879076660,18500,18500,18500,18500,0
|
|
20241126,162700,27879076660,18500,18500,18500,18500,0
|
|
20241126,162600,27879076660,18500,18500,18500,18500,56545
|
|
20241126,162500,27879076660,18500,18500,18500,18500,0
|
|
20241126,162400,27879076660,18500,18500,18500,18500,0
|
|
20241126,162300,27879076660,18500,18500,18500,18500,0
|
|
20241126,162200,27879076660,18500,18500,18500,18500,0
|
|
20241126,162100,27879076660,18500,18500,18500,18500,0
|
|
20241126,162000,27879076660,18500,18500,18500,18500,0
|
|
20241126,161900,27879076660,18500,18500,18500,18500,0
|
|
20241126,161800,27879076660,18500,18500,18500,18500,0
|
|
20241126,161700,27879076660,18500,18500,18500,18500,0
|
|
20241126,161600,27879076660,18500,18500,18500,18500,0
|
|
20241126,161500,27879076660,18500,18500,18500,18500,0
|
|
20241126,161400,27879076660,18500,18500,18500,18500,0
|
|
20241126,161300,27879076660,18500,18500,18500,18500,0
|
|
20241126,161200,27879076660,18500,18500,18500,18500,0
|
|
20241126,161100,27879076660,18500,18500,18500,18500,0
|
|
20241126,161000,27879076660,18500,18500,18500,18500,0
|
|
20241126,160900,27879076660,18500,18500,18500,18500,0
|
|
20241126,160800,27879076660,18500,18500,18500,18500,0
|
|
20241126,160700,27879076660,18500,18500,18500,18500,0
|
|
20241126,160600,27879076660,18500,18500,18500,18500,0
|
|
20241126,160500,27879076660,18500,18500,18500,18500,0
|
|
20241126,160400,27879076660,18500,18500,18500,18500,0
|
|
20241126,160300,27879076660,18500,18500,18500,18500,0
|
|
20241126,160200,27879076660,18500,18500,18500,18500,0
|
|
20241126,160100,27879076660,18500,18500,18500,18500,0
|
|
20241126,160000,27879076660,18500,18500,18500,18500,0
|
|
20241126,155900,27879076660,18500,18500,18500,18500,0
|
|
20241126,155800,27879076660,18500,18500,18500,18500,0
|
|
20241126,155700,27879076660,18500,18500,18500,18500,0
|
|
20241126,155600,27879076660,18500,18500,18500,18500,56545
|
|
20241126,155500,27879076660,18500,18500,18500,18500,0
|
|
20241126,155400,27879076660,18500,18500,18500,18500,0
|
|
20241126,155300,27879076660,18500,18500,18500,18500,0
|
|
20241126,155200,27879076660,18500,18500,18500,18500,0
|
|
20241126,155100,27879076660,18500,18500,18500,18500,0
|
|
20241126,155000,27879076660,18500,18500,18500,18500,0
|
|
20241126,154900,27879076660,18500,18500,18500,18500,0
|
|
20241126,154800,27879076660,18500,18500,18500,18500,0
|
|
20241126,154700,27879076660,18500,18500,18500,18500,0
|
|
20241126,154600,27879076660,18500,18500,18500,18500,0
|
|
20241126,154500,27879076660,18500,18500,18500,18500,0
|
|
20241126,154400,27879076660,18500,18500,18500,18500,0
|
|
20241126,154300,27879076660,18500,18500,18500,18500,0
|
|
20241126,154200,27879076660,18500,18500,18500,18500,0
|
|
20241126,154100,27879076660,18500,18500,18500,18500,0
|
|
20241126,154000,27879076660,18500,18500,18500,18500,0
|
|
20241126,153900,27879076660,18500,18500,18500,18500,0
|
|
20241126,153800,27879076660,18500,18500,18500,18500,0
|
|
20241126,153700,27879076660,18500,18500,18500,18500,0
|
|
20241126,153600,27879076660,18500,18500,18500,18500,0
|
|
20241126,153500,27879076660,18500,18500,18500,18500,0
|
|
20241126,153400,27879076660,18500,18500,18500,18500,0
|
|
20241126,153300,27879076660,18500,18500,18500,18500,0
|
|
20241126,153200,27879076660,18500,18500,18500,18500,0
|
|
20241126,153100,27879076660,18500,18500,18500,18500,0
|
|
20241126,153000,27879076660,18500,18500,18500,18500,56545
|
|
20241126,152900,26832994160,18480,18480,18480,18480,0
|
|
20241126,152800,26832994160,18480,18480,18480,18480,0
|
|
20241126,152700,26832994160,18480,18480,18480,18480,0
|
|
20241126,152600,26832994160,18480,18480,18480,18480,0
|
|
20241126,152500,26832994160,18480,18480,18480,18480,0
|
|
20241126,152400,26832994160,18480,18480,18480,18480,0
|
|
20241126,152300,26832994160,18480,18480,18480,18480,0
|
|
20241126,152200,26832994160,18480,18480,18480,18480,0
|
|
20241126,152100,26832994160,18480,18480,18480,18480,0
|
|
20241126,152000,26832994160,18480,18480,18480,18480,0
|
|
20241126,151900,26832994160,18480,18470,18480,18460,2571
|
|
20241126,151800,26785518050,18480,18490,18490,18470,662
|
|
20241126,151700,26773283010,18480,18480,18490,18480,870
|
|
20241126,151600,26757201840,18480,18490,18500,18480,4305
|
|
20241126,151500,26677603550,18490,18490,18490,18480,1298
|
|
20241126,151400,26653609850,18480,18480,18490,18480,844
|
|
20241126,151300,26638008890,18490,18480,18490,18480,1885
|
|
20241126,151200,26603165810,18480,18480,18490,18480,1197
|
|
20241126,151100,26581041250,18480,18480,18490,18470,2178
|
|
20241126,151000,26540787580,18470,18480,18480,18460,2607
|
|
20241126,150900,26492629110,18480,18470,18480,18470,1319
|
|
20241126,150800,26468259850,18470,18490,18500,18470,3793
|
|
20241126,150700,26398141200,18490,18500,18500,18490,1763
|
|
20241126,150600,26365532530,18500,18510,18510,18470,3572
|
|
20241126,150500,26299495840,18510,18510,18510,18500,6626
|
|
20241126,150400,26176862840,18510,18490,18510,18480,4405
|
|
20241126,150300,26095391330,18480,18470,18490,18460,4694
|
|
20241126,150200,26008676730,18470,18470,18470,18460,2148
|
|
20241126,150100,25969018890,18460,18460,18470,18460,1042
|
|
20241126,150000,25949779300,18470,18460,18470,18460,1926
|
|
20241126,145900,25914222900,18460,18470,18470,18450,2159
|
|
20241126,145800,25874367030,18460,18450,18470,18450,2286
|
|
20241126,145700,25832167910,18450,18470,18470,18450,2488
|
|
20241126,145600,25786241980,18470,18470,18470,18460,1748
|
|
20241126,145500,25753969110,18470,18440,18470,18440,5905
|
|
20241126,145400,25644984590,18450,18440,18450,18440,972
|
|
20241126,145300,25627057320,18440,18460,18460,18440,4231
|
|
20241126,145200,25549002680,18460,18450,18460,18450,7618
|
|
20241126,145100,25408447680,18450,18460,18470,18450,1903
|
|
20241126,145000,25373320790,18470,18480,18480,18460,1522
|
|
20241126,144900,25345213510,18480,18470,18490,18470,1272
|
|
20241126,144800,25321705280,18480,18490,18490,18480,1540
|
|
20241126,144700,25293241880,18480,18490,18490,18460,2334
|
|
20241126,144600,25250117630,18490,18480,18490,18480,645
|
|
20241126,144500,25238194170,18490,18480,18490,18480,1418
|
|
20241126,144400,25211979510,18480,18480,18490,18450,4582
|
|
20241126,144300,25127404420,18480,18490,18490,18470,1817
|
|
20241126,144200,25093824920,18480,18490,18490,18470,2455
|
|
20241126,144100,25048452450,18480,18500,18500,18480,654
|
|
20241126,144000,25036360210,18480,18490,18500,18480,1342
|
|
20241126,143900,25011546220,18490,18490,18500,18480,809
|
|
20241126,143800,24996582930,18490,18490,18500,18490,1045
|
|
20241126,143700,24977255930,18500,18490,18500,18480,934
|
|
20241126,143600,24959986760,18500,18500,18500,18480,1212
|
|
20241126,143500,24937574200,18500,18480,18510,18480,1991
|
|
20241126,143400,24900757400,18490,18480,18490,18480,963
|
|
20241126,143300,24882955410,18490,18480,18490,18480,745
|
|
20241126,143200,24869182100,18480,18480,18490,18480,1012
|
|
20241126,143100,24850476710,18490,18480,18490,18480,1133
|
|
20241126,143000,24829532720,18480,18500,18520,18480,4331
|
|
20241126,142900,24749419380,18510,18500,18510,18490,8414
|
|
20241126,142800,24593747180,18490,18490,18500,18490,1401
|
|
20241126,142700,24567832720,18500,18490,18500,18480,3285
|
|
20241126,142600,24507095320,18490,18420,18490,18420,16602
|
|
20241126,142500,24200691130,18430,18430,18430,18420,1002
|
|
20241126,142400,24182227140,18420,18420,18430,18420,1308
|
|
20241126,142300,24158127150,18420,18430,18440,18420,2860
|
|
20241126,142200,24105414150,18440,18430,18440,18420,3081
|
|
20241126,142100,24048622380,18430,18430,18430,18420,606
|
|
20241126,142000,24037456040,18430,18420,18430,18410,2005
|
|
20241126,141900,24000520780,18420,18410,18420,18410,1131
|
|
20241126,141800,23979694900,18410,18420,18430,18410,850
|
|
20241126,141700,23964042650,18410,18430,18440,18410,2645
|
|
20241126,141600,23915296200,18440,18450,18450,18430,3139
|
|
20241126,141500,23857419050,18450,18450,18450,18440,762
|
|
20241126,141400,23843362600,18440,18440,18450,18440,1607
|
|
20241126,141300,23813724700,18440,18440,18450,18440,806
|
|
20241126,141200,23798859400,18450,18440,18450,18430,1664
|
|
20241126,141100,23768175620,18430,18440,18440,18430,1081
|
|
20241126,141000,23748243560,18440,18430,18440,18420,1848
|
|
20241126,140900,23714176600,18430,18410,18430,18410,4542
|
|
20241126,140800,23630507040,18410,18410,18420,18410,734
|
|
20241126,140700,23616989900,18410,18410,18420,18410,658
|
|
20241126,140600,23604872610,18410,18410,18420,18400,2928
|
|
20241126,140500,23550966350,18410,18400,18410,18400,1017
|
|
20241126,140400,23532247850,18400,18400,18410,18390,1246
|
|
20241126,140300,23509320720,18400,18400,18410,18400,3283
|
|
20241126,140200,23448909170,18410,18390,18410,18390,2580
|
|
20241126,140100,23401440040,18400,18400,18410,18400,2187
|
|
20241126,140000,23361188690,18410,18420,18420,18400,1083
|
|
20241126,135900,23341248760,18410,18410,18420,18410,1451
|
|
20241126,135800,23314532490,18410,18420,18420,18400,1075
|
|
20241126,135700,23294743440,18420,18410,18420,18400,2380
|
|
20241126,135600,23250942110,18400,18400,18410,18400,772
|
|
20241126,135500,23236733320,18400,18420,18420,18400,2430
|
|
20241126,135400,23192018130,18400,18410,18420,18400,4495
|
|
20241126,135300,23109260070,18410,18410,18420,18410,979
|
|
20241126,135200,23091230810,18410,18430,18430,18410,1061
|
|
20241126,135100,23071692570,18430,18420,18430,18410,1506
|
|
20241126,135000,23043950250,18430,18410,18430,18410,938
|
|
20241126,134900,23026673460,18410,18410,18420,18410,1406
|
|
20241126,134800,23000782480,18420,18420,18430,18410,446
|
|
20241126,134700,22992567580,18420,18430,18430,18410,1215
|
|
20241126,134600,22970188620,18420,18420,18430,18420,4292
|
|
20241126,134500,22891117580,18430,18420,18430,18420,769
|
|
20241126,134400,22876946940,18420,18420,18430,18420,1471
|
|
20241126,134300,22849842710,18430,18420,18430,18420,1629
|
|
20241126,134200,22819829040,18430,18430,18440,18420,1602
|
|
20241126,134100,22790304690,18430,18440,18440,18430,822
|
|
20241126,134000,22775150640,18440,18440,18440,18430,1235
|
|
20241126,133900,22752384580,18430,18430,18440,18430,918
|
|
20241126,133800,22735463160,18430,18430,18440,18400,1260
|
|
20241126,133700,22712239570,18430,18430,18440,18390,3431
|
|
20241126,133600,22649066210,18430,18420,18430,18390,11130
|
|
20241126,133500,22444143980,18420,18430,18440,18420,769
|
|
20241126,133400,22429972620,18440,18430,18440,18430,1090
|
|
20241126,133300,22409881330,18430,18430,18440,18420,1470
|
|
20241126,133200,22382789750,18430,18410,18450,18410,1447
|
|
20241126,133100,22356123550,18410,18430,18440,18410,2771
|
|
20241126,133000,22305090140,18440,18410,18440,18410,1312
|
|
20241126,132900,22280919390,18420,18430,18430,18410,1296
|
|
20241126,132800,22257042350,18430,18420,18430,18410,809
|
|
20241126,132700,22242137020,18420,18410,18450,18410,2262
|
|
20241126,132600,22200435720,18420,18450,18450,18410,2829
|
|
20241126,132500,22148313970,18450,18430,18450,18430,2564
|
|
20241126,132400,22101023290,18430,18420,18430,18420,3581
|
|
20241126,132300,22035035270,18420,18420,18430,18420,980
|
|
20241126,132200,22016981230,18430,18430,18430,18420,1382
|
|
20241126,132100,21991522060,18430,18420,18430,18420,1597
|
|
20241126,132000,21962100900,18430,18440,18450,18420,3177
|
|
20241126,131900,21903533350,18440,18480,18480,18440,6334
|
|
20241126,131800,21786648250,18480,18480,18490,18480,331
|
|
20241126,131700,21780529000,18480,18470,18490,18460,1084
|
|
20241126,131600,21760498050,18470,18470,18480,18450,4706
|
|
20241126,131500,21673628630,18470,18450,18480,18450,2345
|
|
20241126,131400,21630333090,18460,18460,18460,18450,1002
|
|
20241126,131300,21611842690,18460,18470,18480,18460,1329
|
|
20241126,131200,21587301030,18480,18480,18480,18460,682
|
|
20241126,131100,21574700380,18460,18490,18500,18460,884
|
|
20241126,131000,21558364690,18490,18500,18500,18460,3773
|
|
20241126,130900,21488660060,18490,18470,18500,18450,3926
|
|
20241126,130800,21416113850,18470,18530,18530,18470,6504
|
|
20241126,130700,21295739620,18530,18530,18540,18530,392
|
|
20241126,130600,21288472770,18530,18540,18540,18530,725
|
|
20241126,130500,21275035250,18540,18550,18550,18530,2884
|
|
20241126,130400,21221562570,18550,18540,18550,18540,1066
|
|
20241126,130300,21201794090,18540,18530,18550,18530,2239
|
|
20241126,130200,21160283720,18540,18530,18540,18530,1052
|
|
20241126,130100,21140784210,18530,18530,18540,18530,1241
|
|
20241126,130000,21117785760,18540,18530,18540,18530,1024
|
|
20241126,125900,21098807340,18540,18530,18540,18530,499
|
|
20241126,125800,21089558420,18530,18540,18550,18530,1620
|
|
20241126,125700,21059534130,18540,18530,18550,18520,2851
|
|
20241126,125600,21006695090,18530,18530,18530,18520,1244
|
|
20241126,125500,20983649810,18530,18530,18540,18520,2119
|
|
20241126,125400,20944373710,18530,18530,18540,18530,1389
|
|
20241126,125300,20918631970,18540,18540,18550,18530,3384
|
|
20241126,125200,20855911200,18540,18540,18550,18540,1438
|
|
20241126,125100,20829247770,18540,18540,18550,18540,2048
|
|
20241126,125000,20791274600,18540,18540,18550,18540,711
|
|
20241126,124900,20778089090,18540,18550,18550,18540,902
|
|
20241126,124800,20761363320,18540,18550,18560,18540,3402
|
|
20241126,124700,20698257730,18560,18560,18560,18550,684
|
|
20241126,124600,20685564690,18560,18550,18560,18550,1862
|
|
20241126,124500,20651021410,18560,18530,18560,18530,3344
|
|
20241126,124400,20589016940,18540,18560,18560,18530,5524
|
|
20241126,124300,20486570400,18560,18550,18560,18550,4001
|
|
20241126,124200,20412348500,18550,18540,18550,18540,744
|
|
20241126,124100,20398550250,18540,18540,18550,18540,1161
|
|
20241126,124000,20377020460,18550,18540,18550,18540,1332
|
|
20241126,123900,20352319490,18540,18540,18550,18540,1771
|
|
20241126,123800,20319471640,18540,18550,18550,18540,1786
|
|
20241126,123700,20286348820,18540,18530,18550,18530,1082
|
|
20241126,123600,20266289520,18530,18520,18540,18520,2440
|
|
20241126,123500,20221073290,18530,18520,18530,18520,781
|
|
20241126,123400,20206607210,18520,18520,18530,18520,1969
|
|
20241126,123300,20170125230,18520,18520,18530,18520,792
|
|
20241126,123200,20155455430,18520,18540,18550,18520,7400
|
|
20241126,123100,20018292220,18540,18560,18560,18540,1934
|
|
20241126,123000,19982416100,18550,18560,18560,18550,1118
|
|
20241126,122900,19961674690,18550,18550,18550,18540,3032
|
|
20241126,122800,19905431280,18540,18540,18550,18540,1651
|
|
20241126,122700,19874819800,18540,18540,18550,18540,1729
|
|
20241126,122600,19842760970,18540,18530,18540,18530,811
|
|
20241126,122500,19827727300,18530,18540,18540,18530,1284
|
|
20241126,122400,19803928830,18540,18550,18550,18530,5116
|
|
20241126,122300,19709060710,18550,18550,18550,18540,5484
|
|
20241126,122200,19607336390,18560,18560,18560,18550,953
|
|
20241126,122100,19589653660,18550,18540,18560,18540,2575
|
|
20241126,122000,19541886270,18550,18540,18550,18540,1006
|
|
20241126,121900,19523232290,18550,18540,18550,18540,380
|
|
20241126,121800,19516184160,18550,18540,18560,18540,1390
|
|
20241126,121700,19490405910,18540,18530,18550,18530,672
|
|
20241126,121600,19477946610,18540,18530,18540,18530,1490
|
|
20241126,121500,19450330210,18530,18540,18550,18530,1010
|
|
20241126,121400,19431610020,18530,18560,18560,18520,3554
|
|
20241126,121300,19365731270,18560,18540,18560,18530,3163
|
|
20241126,121200,19307088270,18540,18540,18550,18540,1333
|
|
20241126,121100,19282370810,18550,18530,18550,18530,3284
|
|
20241126,121000,19221482620,18540,18570,18580,18530,7099
|
|
20241126,120900,19089718560,18570,18580,18580,18570,1123
|
|
20241126,120800,19068861400,18590,18560,18590,18560,2540
|
|
20241126,120700,19021694070,18570,18560,18590,18560,16794
|
|
20241126,120600,18709782190,18570,18560,18570,18560,1367
|
|
20241126,120500,18684406140,18560,18570,18570,18560,3458
|
|
20241126,120400,18620205620,18570,18530,18570,18520,8930
|
|
20241126,120300,18454623990,18530,18540,18550,18530,5720
|
|
20241126,120200,18348569590,18550,18540,18550,18540,870
|
|
20241126,120100,18332435690,18540,18500,18550,18500,17050
|
|
20241126,120000,18016701850,18500,18490,18500,18490,776
|
|
20241126,115900,18002350100,18490,18500,18500,18490,356
|
|
20241126,115800,17995764440,18500,18480,18500,18480,1085
|
|
20241126,115700,17975703120,18490,18500,18500,18480,4131
|
|
20241126,115600,17899304180,18500,18500,18510,18490,2816
|
|
20241126,115500,17847206060,18500,18500,18510,18500,5462
|
|
20241126,115400,17746156420,18500,18500,18510,18500,1364
|
|
20241126,115300,17720915510,18510,18500,18510,18500,1171
|
|
20241126,115200,17699248280,18510,18500,18510,18500,1076
|
|
20241126,115100,17679336690,18500,18510,18510,18500,474
|
|
20241126,115000,17670564600,18500,18510,18510,18500,889
|
|
20241126,114900,17654114160,18510,18510,18510,18500,884
|
|
20241126,114800,17637755350,18500,18500,18510,18490,4415
|
|
20241126,114700,17556067530,18490,18500,18500,18490,2248
|
|
20241126,114600,17514494430,18500,18490,18500,18490,1102
|
|
20241126,114500,17494112530,18490,18490,18500,18490,1634
|
|
20241126,114400,17463889330,18490,18490,18500,18490,1907
|
|
20241126,114300,17428624300,18490,18490,18500,18490,2421
|
|
20241126,114200,17383855040,18490,18490,18510,18490,12261
|
|
20241126,114100,17157032210,18500,18490,18500,18490,567
|
|
20241126,114000,17146544780,18500,18500,18500,18490,877
|
|
20241126,113900,17130324170,18500,18490,18500,18490,1280
|
|
20241126,113800,17106648330,18500,18480,18500,18480,1272
|
|
20241126,113700,17083120710,18490,18470,18500,18470,15593
|
|
20241126,113600,16794857760,18480,18470,18480,18470,2107
|
|
20241126,113500,16755939030,18470,18470,18480,18470,4301
|
|
20241126,113400,16676488370,18480,18480,18480,18450,4369
|
|
20241126,113300,16595802150,18470,18490,18490,18470,4626
|
|
20241126,113200,16510316850,18490,18480,18490,18450,1984
|
|
20241126,113100,16473656000,18480,18450,18480,18440,5472
|
|
20241126,113000,16372650280,18450,18450,18450,18440,721
|
|
20241126,112900,16359350930,18450,18440,18450,18440,742
|
|
20241126,112800,16345663980,18450,18440,18450,18410,4557
|
|
20241126,112700,16261674550,18440,18440,18450,18440,1063
|
|
20241126,112600,16242068670,18450,18450,18450,18440,787
|
|
20241126,112500,16227551790,18440,18430,18450,18420,5452
|
|
20241126,112400,16127060610,18430,18430,18440,18410,5553
|
|
20241126,112300,16024745360,18430,18440,18440,18430,653
|
|
20241126,112200,16012707180,18440,18430,18440,18430,1134
|
|
20241126,112100,15991802840,18430,18410,18440,18410,2868
|
|
20241126,112000,15938951650,18410,18390,18420,18370,12953
|
|
20241126,111900,15700776530,18370,18380,18380,18360,4258
|
|
20241126,111800,15622549310,18370,18370,18380,18360,2759
|
|
20241126,111700,15571864480,18360,18350,18370,18350,1958
|
|
20241126,111600,15535915020,18350,18370,18370,18350,898
|
|
20241126,111500,15519432280,18370,18360,18370,18350,2524
|
|
20241126,111400,15473091800,18360,18340,18370,18320,2922
|
|
20241126,111300,15419481250,18340,18310,18350,18300,3550
|
|
20241126,111200,15354436410,18300,18310,18320,18260,38233
|
|
20241126,111100,14654956480,18310,18360,18360,18310,17088
|
|
20241126,111000,14341627580,18360,18370,18380,18360,2321
|
|
20241126,110900,14298987630,18370,18380,18390,18370,3996
|
|
20241126,110800,14225564130,18380,18390,18390,18380,1650
|
|
20241126,110700,14195233880,18380,18380,18390,18380,1915
|
|
20241126,110600,14160033110,18390,18380,18390,18380,1103
|
|
20241126,110500,14139757680,18380,18380,18390,18370,3980
|
|
20241126,110400,14066610810,18380,18400,18410,18380,9546
|
|
20241126,110300,13891031930,18400,18410,18410,18400,4753
|
|
20241126,110200,13803550950,18420,18420,18440,18410,2225
|
|
20241126,110100,13762559850,18430,18420,18440,18420,1697
|
|
20241126,110000,13731295180,18420,18440,18450,18420,3850
|
|
20241126,105900,13660337270,18430,18430,18440,18420,679
|
|
20241126,105800,13647823760,18430,18440,18440,18430,3280
|
|
20241126,105700,13587365380,18440,18430,18440,18430,1880
|
|
20241126,105600,13552715530,18430,18420,18430,18420,1479
|
|
20241126,105500,13525461530,18420,18430,18440,18420,764
|
|
20241126,105400,13511383420,18430,18420,18440,18420,1600
|
|
20241126,105300,13481892870,18420,18430,18430,18420,2576
|
|
20241126,105200,13434423590,18430,18430,18430,18420,737
|
|
20241126,105100,13420845470,18420,18430,18430,18420,1611
|
|
20241126,105000,13391159970,18430,18450,18450,18420,2843
|
|
20241126,104900,13338745340,18440,18450,18450,18440,1686
|
|
20241126,104800,13307652370,18440,18450,18450,18440,1608
|
|
20241126,104700,13277991060,18450,18440,18450,18440,1281
|
|
20241126,104600,13254366880,18440,18430,18440,18430,1570
|
|
20241126,104500,13225421870,18430,18420,18440,18410,1838
|
|
20241126,104400,13191553440,18430,18410,18430,18410,1451
|
|
20241126,104300,13164828920,18410,18410,18420,18400,2637
|
|
20241126,104200,13116289040,18420,18400,18420,18400,2296
|
|
20241126,104100,13074019680,18400,18400,18410,18390,10091
|
|
20241126,104000,12888351230,18400,18450,18460,18400,11496
|
|
20241126,103900,12676515860,18450,18460,18470,18450,2651
|
|
20241126,103800,12627580480,18460,18470,18470,18460,1169
|
|
20241126,103700,12605995510,18470,18460,18470,18460,1285
|
|
20241126,103600,12582265090,18460,18460,18470,18450,2651
|
|
20241126,103500,12533334100,18450,18450,18460,18450,1675
|
|
20241126,103400,12502426710,18460,18450,18460,18450,2078
|
|
20241126,103300,12464085920,18460,18480,18480,18450,2516
|
|
20241126,103200,12417627380,18470,18490,18490,18470,2838
|
|
20241126,103100,12365180530,18480,18480,18490,18480,801
|
|
20241126,103000,12350375120,18480,18470,18490,18460,1177
|
|
20241126,102900,12328629200,18470,18460,18470,18450,1678
|
|
20241126,102800,12297652360,18460,18450,18490,18440,1679
|
|
20241126,102700,12266671990,18450,18470,18490,18450,2912
|
|
20241126,102600,12212904150,18470,18460,18470,18440,2273
|
|
20241126,102500,12170949380,18470,18480,18500,18460,8052
|
|
20241126,102400,12022099160,18480,18460,18480,18460,3769
|
|
20241126,102300,11952482570,18460,18470,18470,18460,731
|
|
20241126,102200,11938986370,18460,18470,18470,18460,447
|
|
20241126,102100,11930733470,18460,18470,18470,18460,1173
|
|
20241126,102000,11909071540,18460,18460,18470,18420,4575
|
|
20241126,101900,11824705240,18450,18450,18460,18450,1509
|
|
20241126,101800,11796863250,18460,18460,18460,18450,2190
|
|
20241126,101700,11756438290,18460,18450,18460,18440,2282
|
|
20241126,101600,11714333790,18450,18420,18450,18410,5031
|
|
20241126,101500,11621655480,18420,18410,18420,18400,2429
|
|
20241126,101400,11576935930,18410,18410,18410,18400,1547
|
|
20241126,101300,11548467050,18410,18410,18410,18400,871
|
|
20241126,101200,11532436010,18400,18390,18410,18390,2697
|
|
20241126,101100,11482815030,18390,18400,18420,18390,5020
|
|
20241126,101000,11390436810,18390,18370,18400,18350,3459
|
|
20241126,100900,11326849890,18360,18350,18380,18340,4504
|
|
20241126,100800,11244161460,18340,18340,18350,18330,1268
|
|
20241126,100700,11220907180,18340,18330,18350,18330,2532
|
|
20241126,100600,11174466710,18330,18340,18350,18330,3237
|
|
20241126,100500,11115101620,18350,18360,18370,18320,14316
|
|
20241126,100400,10852628820,18370,18370,18380,18360,5081
|
|
20241126,100300,10759311750,18380,18380,18380,18370,3478
|
|
20241126,100200,10695416000,18380,18400,18400,18370,4433
|
|
20241126,100100,10613914630,18390,18430,18440,18390,8328
|
|
20241126,100000,10460561070,18430,18470,18470,18430,3340
|
|
20241126,095900,10398940280,18470,18470,18470,18460,1716
|
|
20241126,095800,10367260080,18460,18440,18470,18440,1362
|
|
20241126,095700,10342122090,18450,18460,18470,18450,4213
|
|
20241126,095600,10264349510,18450,18450,18480,18440,6742
|
|
20241126,095500,10139893910,18450,18420,18450,18410,4273
|
|
20241126,095400,10061160230,18420,18420,18420,18410,1507
|
|
20241126,095300,10033410370,18420,18410,18420,18410,610
|
|
20241126,095200,10022178020,18410,18430,18430,18410,2955
|
|
20241126,095100,9967749360,18420,18410,18430,18410,1966
|
|
20241126,095000,9931537700,18410,18410,18430,18400,995
|
|
20241126,094900,9913215890,18390,18390,18420,18380,6972
|
|
20241126,094800,9784922710,18390,18380,18410,18370,1298
|
|
20241126,094700,9761057700,18380,18390,18400,18360,6279
|
|
20241126,094600,9645585140,18380,18360,18390,18360,7544
|
|
20241126,094500,9507058900,18360,18350,18370,18340,2392
|
|
20241126,094400,9463155100,18350,18360,18360,18340,2373
|
|
20241126,094300,9419608640,18360,18340,18370,18330,2671
|
|
20241126,094200,9370605780,18340,18340,18350,18330,2310
|
|
20241126,094100,9328237460,18350,18360,18370,18330,5351
|
|
20241126,094000,9230050160,18350,18330,18360,18330,6320
|
|
20241126,093900,9114162990,18330,18340,18340,18320,5467
|
|
20241126,093800,9013921890,18340,18380,18380,18340,4969
|
|
20241126,093700,8922666410,18380,18420,18430,18370,5230
|
|
20241126,093600,8826450770,18420,18410,18450,18410,6392
|
|
20241126,093500,8708629200,18410,18370,18410,18370,4659
|
|
20241126,093400,8622955060,18390,18330,18400,18320,9099
|
|
20241126,093300,8455944890,18330,18360,18370,18300,35794
|
|
20241126,093200,7800137040,18370,18440,18440,18370,32930
|
|
20241126,093100,7194282280,18440,18450,18450,18430,1785
|
|
20241126,093000,7161373700,18450,18440,18450,18430,5692
|
|
20241126,092900,7056422850,18440,18480,18490,18440,18568
|
|
20241126,092800,6713656380,18490,18500,18500,18480,4275
|
|
20241126,092700,6634619730,18490,18530,18530,18490,4368
|
|
20241126,092600,6553817530,18540,18500,18540,18500,2781
|
|
20241126,092500,6502336550,18500,18490,18510,18480,4547
|
|
20241126,092400,6418234010,18490,18490,18490,18480,1165
|
|
20241126,092300,6396697140,18480,18490,18510,18480,11923
|
|
20241126,092200,6176229670,18490,18510,18520,18490,4933
|
|
20241126,092100,6084939660,18510,18570,18570,18480,17504
|
|
20241126,092000,5760783310,18560,18560,18580,18560,5986
|
|
20241126,091900,5649631880,18560,18570,18600,18560,1982
|
|
20241126,091800,5612817640,18560,18600,18610,18560,9457
|
|
20241126,091700,5437046880,18600,18590,18620,18590,1748
|
|
20241126,091600,5404527310,18600,18590,18630,18580,4787
|
|
20241126,091500,5315448720,18590,18550,18600,18540,12193
|
|
20241126,091400,5089000940,18540,18490,18550,18490,10754
|
|
20241126,091300,4889783780,18490,18520,18530,18490,4934
|
|
20241126,091200,4798463130,18520,18470,18530,18470,10269
|
|
20241126,091100,4608503520,18450,18460,18460,18430,4515
|
|
20241126,091000,4525226360,18440,18420,18460,18380,38401
|
|
20241126,090900,3818441260,18420,18430,18460,18420,10029
|
|
20241126,090800,3633594910,18440,18360,18450,18350,7208
|
|
20241126,090700,3501046690,18360,18320,18360,18320,9939
|
|
20241126,090600,3318814120,18320,18390,18390,18300,22742
|
|
20241126,090500,2901900450,18410,18490,18520,18400,47027
|
|
20241126,090400,2033851420,18500,18490,18500,18480,6888
|
|
20241126,090300,1906532480,18490,18540,18550,18490,18175
|
|
20241126,090200,1570128070,18510,18550,18580,18460,28561
|
|
20241126,090100,1041619390,18550,18600,18620,18540,11469
|
|
20241126,090000,828471220,18600,18700,18750,18590,44115
|