601 lines
33 KiB
CSV
601 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,185800,24039757300,18520,18520,18520,18520,40162
|
|
20241127,185700,24039757300,18520,18520,18520,18520,0
|
|
20241127,185600,24039757300,18520,18520,18520,18520,0
|
|
20241127,185500,24039757300,18520,18520,18520,18520,0
|
|
20241127,185400,24039757300,18520,18520,18520,18520,0
|
|
20241127,185300,24039757300,18520,18520,18520,18520,0
|
|
20241127,185200,24039757300,18520,18520,18520,18520,0
|
|
20241127,185100,24039757300,18520,18520,18520,18520,0
|
|
20241127,185000,24039757300,18520,18520,18520,18520,0
|
|
20241127,184900,24039757300,18520,18520,18520,18520,0
|
|
20241127,184800,24039757300,18520,18520,18520,18520,0
|
|
20241127,184700,24039757300,18520,18520,18520,18520,0
|
|
20241127,184600,24039757300,18520,18520,18520,18520,0
|
|
20241127,184500,24039757300,18520,18520,18520,18520,0
|
|
20241127,184400,24039757300,18520,18520,18520,18520,0
|
|
20241127,184300,24039757300,18520,18520,18520,18520,0
|
|
20241127,184200,24039757300,18520,18520,18520,18520,0
|
|
20241127,184100,24039757300,18520,18520,18520,18520,0
|
|
20241127,184000,24039757300,18520,18520,18520,18520,0
|
|
20241127,183900,24039757300,18520,18520,18520,18520,0
|
|
20241127,183800,24039757300,18520,18520,18520,18520,0
|
|
20241127,183700,24039757300,18520,18520,18520,18520,0
|
|
20241127,183600,24039757300,18520,18520,18520,18520,0
|
|
20241127,183500,24039757300,18520,18520,18520,18520,0
|
|
20241127,183400,24039757300,18520,18520,18520,18520,0
|
|
20241127,183300,24039757300,18520,18520,18520,18520,0
|
|
20241127,183200,24039757300,18520,18520,18520,18520,0
|
|
20241127,183100,24039757300,18520,18520,18520,18520,0
|
|
20241127,183000,24039757300,18520,18520,18520,18520,0
|
|
20241127,182900,24039757300,18520,18520,18520,18520,0
|
|
20241127,182800,24039757300,18520,18520,18520,18520,40162
|
|
20241127,182700,24039757300,18520,18520,18520,18520,0
|
|
20241127,182600,24039757300,18520,18520,18520,18520,0
|
|
20241127,182500,24039757300,18520,18520,18520,18520,0
|
|
20241127,182400,24039757300,18520,18520,18520,18520,0
|
|
20241127,182300,24039757300,18520,18520,18520,18520,0
|
|
20241127,182200,24039757300,18520,18520,18520,18520,0
|
|
20241127,182100,24039757300,18520,18520,18520,18520,0
|
|
20241127,182000,24039757300,18520,18520,18520,18520,0
|
|
20241127,181900,24039757300,18520,18520,18520,18520,0
|
|
20241127,181800,24039757300,18520,18520,18520,18520,0
|
|
20241127,181700,24039757300,18520,18520,18520,18520,0
|
|
20241127,181600,24039757300,18520,18520,18520,18520,0
|
|
20241127,181500,24039757300,18520,18520,18520,18520,0
|
|
20241127,181400,24039757300,18520,18520,18520,18520,0
|
|
20241127,181300,24039757300,18520,18520,18520,18520,0
|
|
20241127,181200,24039757300,18520,18520,18520,18520,0
|
|
20241127,181100,24039757300,18520,18520,18520,18520,0
|
|
20241127,181000,24039757300,18520,18520,18520,18520,0
|
|
20241127,180900,24039757300,18520,18520,18520,18520,0
|
|
20241127,180800,24039757300,18520,18520,18520,18520,0
|
|
20241127,180700,24039757300,18520,18520,18520,18520,0
|
|
20241127,180600,24039757300,18520,18520,18520,18520,0
|
|
20241127,180500,24039757300,18520,18520,18520,18520,0
|
|
20241127,180400,24039757300,18520,18520,18520,18520,0
|
|
20241127,180300,24039757300,18520,18520,18520,18520,0
|
|
20241127,180200,24039757300,18520,18520,18520,18520,0
|
|
20241127,180100,24039757300,18520,18520,18520,18520,0
|
|
20241127,180000,24039757300,18520,18520,18520,18520,0
|
|
20241127,175900,24039757300,18520,18520,18520,18520,0
|
|
20241127,175800,24039757300,18520,18520,18520,18520,40162
|
|
20241127,175700,24039757300,18520,18520,18520,18520,0
|
|
20241127,175600,24039757300,18520,18520,18520,18520,0
|
|
20241127,175500,24039757300,18520,18520,18520,18520,0
|
|
20241127,175400,24039757300,18520,18520,18520,18520,0
|
|
20241127,175300,24039757300,18520,18520,18520,18520,0
|
|
20241127,175200,24039757300,18520,18520,18520,18520,0
|
|
20241127,175100,24039757300,18520,18520,18520,18520,0
|
|
20241127,175000,24039757300,18520,18520,18520,18520,0
|
|
20241127,174900,24039757300,18520,18520,18520,18520,0
|
|
20241127,174800,24039757300,18520,18520,18520,18520,0
|
|
20241127,174700,24039757300,18520,18520,18520,18520,0
|
|
20241127,174600,24039757300,18520,18520,18520,18520,0
|
|
20241127,174500,24039757300,18520,18520,18520,18520,0
|
|
20241127,174400,24039757300,18520,18520,18520,18520,0
|
|
20241127,174300,24039757300,18520,18520,18520,18520,0
|
|
20241127,174200,24039757300,18520,18520,18520,18520,0
|
|
20241127,174100,24039757300,18520,18520,18520,18520,0
|
|
20241127,174000,24039757300,18520,18520,18520,18520,0
|
|
20241127,173900,24039757300,18520,18520,18520,18520,0
|
|
20241127,173800,24039757300,18520,18520,18520,18520,0
|
|
20241127,173700,24039757300,18520,18520,18520,18520,0
|
|
20241127,173600,24039757300,18520,18520,18520,18520,0
|
|
20241127,173500,24039757300,18520,18520,18520,18520,0
|
|
20241127,173400,24039757300,18520,18520,18520,18520,0
|
|
20241127,173300,24039757300,18520,18520,18520,18520,0
|
|
20241127,173200,24039757300,18520,18520,18520,18520,0
|
|
20241127,173100,24039757300,18520,18520,18520,18520,0
|
|
20241127,173000,24039757300,18520,18520,18520,18520,0
|
|
20241127,172900,24039757300,18520,18520,18520,18520,0
|
|
20241127,172800,24039757300,18520,18520,18520,18520,40162
|
|
20241127,172700,24039757300,18520,18520,18520,18520,0
|
|
20241127,172600,24039757300,18520,18520,18520,18520,0
|
|
20241127,172500,24039757300,18520,18520,18520,18520,0
|
|
20241127,172400,24039757300,18520,18520,18520,18520,0
|
|
20241127,172300,24039757300,18520,18520,18520,18520,0
|
|
20241127,172200,24039757300,18520,18520,18520,18520,0
|
|
20241127,172100,24039757300,18520,18520,18520,18520,0
|
|
20241127,172000,24039757300,18520,18520,18520,18520,0
|
|
20241127,171900,24039757300,18520,18520,18520,18520,0
|
|
20241127,171800,24039757300,18520,18520,18520,18520,0
|
|
20241127,171700,24039757300,18520,18520,18520,18520,0
|
|
20241127,171600,24039757300,18520,18520,18520,18520,0
|
|
20241127,171500,24039757300,18520,18520,18520,18520,0
|
|
20241127,171400,24039757300,18520,18520,18520,18520,0
|
|
20241127,171300,24039757300,18520,18520,18520,18520,0
|
|
20241127,171200,24039757300,18520,18520,18520,18520,0
|
|
20241127,171100,24039757300,18520,18520,18520,18520,0
|
|
20241127,171000,24039757300,18520,18520,18520,18520,0
|
|
20241127,170900,24039757300,18520,18520,18520,18520,0
|
|
20241127,170800,24039757300,18520,18520,18520,18520,0
|
|
20241127,170700,24039757300,18520,18520,18520,18520,0
|
|
20241127,170600,24039757300,18520,18520,18520,18520,0
|
|
20241127,170500,24039757300,18520,18520,18520,18520,0
|
|
20241127,170400,24039757300,18520,18520,18520,18520,0
|
|
20241127,170300,24039757300,18520,18520,18520,18520,0
|
|
20241127,170200,24039757300,18520,18520,18520,18520,0
|
|
20241127,170100,24039757300,18520,18520,18520,18520,0
|
|
20241127,170000,24039757300,18520,18520,18520,18520,0
|
|
20241127,165900,24039757300,18520,18520,18520,18520,0
|
|
20241127,165800,24039757300,18520,18520,18520,18520,40162
|
|
20241127,165700,24039757300,18520,18520,18520,18520,0
|
|
20241127,165600,24039757300,18520,18520,18520,18520,0
|
|
20241127,165500,24039757300,18520,18520,18520,18520,0
|
|
20241127,165400,24039757300,18520,18520,18520,18520,0
|
|
20241127,165300,24039757300,18520,18520,18520,18520,0
|
|
20241127,165200,24039757300,18520,18520,18520,18520,0
|
|
20241127,165100,24039757300,18520,18520,18520,18520,0
|
|
20241127,165000,24039757300,18520,18520,18520,18520,0
|
|
20241127,164900,24039757300,18520,18520,18520,18520,0
|
|
20241127,164800,24039757300,18520,18520,18520,18520,0
|
|
20241127,164700,24039757300,18520,18520,18520,18520,0
|
|
20241127,164600,24039757300,18520,18520,18520,18520,0
|
|
20241127,164500,24039757300,18520,18520,18520,18520,0
|
|
20241127,164400,24039757300,18520,18520,18520,18520,0
|
|
20241127,164300,24039757300,18520,18520,18520,18520,0
|
|
20241127,164200,24039757300,18520,18520,18520,18520,0
|
|
20241127,164100,24039757300,18520,18520,18520,18520,0
|
|
20241127,164000,24039757300,18520,18520,18520,18520,0
|
|
20241127,163900,24039757300,18520,18520,18520,18520,0
|
|
20241127,163800,24039757300,18520,18520,18520,18520,0
|
|
20241127,163700,24039757300,18520,18520,18520,18520,0
|
|
20241127,163600,24039757300,18520,18520,18520,18520,0
|
|
20241127,163500,24039757300,18520,18520,18520,18520,0
|
|
20241127,163400,24039757300,18520,18520,18520,18520,0
|
|
20241127,163300,24039757300,18520,18520,18520,18520,0
|
|
20241127,163200,24039757300,18520,18520,18520,18520,0
|
|
20241127,163100,24039757300,18520,18520,18520,18520,0
|
|
20241127,163000,24039757300,18520,18520,18520,18520,0
|
|
20241127,162900,24039757300,18520,18520,18520,18520,0
|
|
20241127,162800,24039757300,18520,18520,18520,18520,40162
|
|
20241127,162700,24039757300,18520,18520,18520,18520,0
|
|
20241127,162600,24039757300,18520,18520,18520,18520,0
|
|
20241127,162500,24039757300,18520,18520,18520,18520,0
|
|
20241127,162400,24039757300,18520,18520,18520,18520,0
|
|
20241127,162300,24039757300,18520,18520,18520,18520,0
|
|
20241127,162200,24039757300,18520,18520,18520,18520,0
|
|
20241127,162100,24039757300,18520,18520,18520,18520,0
|
|
20241127,162000,24039757300,18520,18520,18520,18520,0
|
|
20241127,161900,24039757300,18520,18520,18520,18520,0
|
|
20241127,161800,24039757300,18520,18520,18520,18520,0
|
|
20241127,161700,24039757300,18520,18520,18520,18520,0
|
|
20241127,161600,24039757300,18520,18520,18520,18520,0
|
|
20241127,161500,24039757300,18520,18520,18520,18520,0
|
|
20241127,161400,24039757300,18520,18520,18520,18520,0
|
|
20241127,161300,24039757300,18520,18520,18520,18520,0
|
|
20241127,161200,24039757300,18520,18520,18520,18520,0
|
|
20241127,161100,24039757300,18520,18520,18520,18520,0
|
|
20241127,161000,24039757300,18520,18520,18520,18520,0
|
|
20241127,160900,24039757300,18520,18520,18520,18520,0
|
|
20241127,160800,24039757300,18520,18520,18520,18520,0
|
|
20241127,160700,24039757300,18520,18520,18520,18520,0
|
|
20241127,160600,24039757300,18520,18520,18520,18520,0
|
|
20241127,160500,24039757300,18520,18520,18520,18520,0
|
|
20241127,160400,24039757300,18520,18520,18520,18520,0
|
|
20241127,160300,24039757300,18520,18520,18520,18520,0
|
|
20241127,160200,24039757300,18520,18520,18520,18520,0
|
|
20241127,160100,24039757300,18520,18520,18520,18520,0
|
|
20241127,160000,24039757300,18520,18520,18520,18520,0
|
|
20241127,155900,24039757300,18520,18520,18520,18520,0
|
|
20241127,155800,24039757300,18520,18520,18520,18520,40162
|
|
20241127,155700,24039757300,18520,18520,18520,18520,0
|
|
20241127,155600,24039757300,18520,18520,18520,18520,0
|
|
20241127,155500,24039757300,18520,18520,18520,18520,0
|
|
20241127,155400,24039757300,18520,18520,18520,18520,0
|
|
20241127,155300,24039757300,18520,18520,18520,18520,0
|
|
20241127,155200,24039757300,18520,18520,18520,18520,0
|
|
20241127,155100,24039757300,18520,18520,18520,18520,0
|
|
20241127,155000,24039757300,18520,18520,18520,18520,0
|
|
20241127,154900,24039757300,18520,18520,18520,18520,0
|
|
20241127,154800,24039757300,18520,18520,18520,18520,0
|
|
20241127,154700,24039757300,18520,18520,18520,18520,0
|
|
20241127,154600,24039757300,18520,18520,18520,18520,0
|
|
20241127,154500,24039757300,18520,18520,18520,18520,0
|
|
20241127,154400,24039757300,18520,18520,18520,18520,0
|
|
20241127,154300,24039757300,18520,18520,18520,18520,0
|
|
20241127,154200,24039757300,18520,18520,18520,18520,0
|
|
20241127,154100,24039757300,18520,18520,18520,18520,0
|
|
20241127,154000,24039757300,18520,18520,18520,18520,0
|
|
20241127,153900,24039757300,18520,18520,18520,18520,0
|
|
20241127,153800,24039757300,18520,18520,18520,18520,0
|
|
20241127,153700,24039757300,18520,18520,18520,18520,0
|
|
20241127,153600,24039757300,18520,18520,18520,18520,0
|
|
20241127,153500,24039757300,18520,18520,18520,18520,0
|
|
20241127,153400,24039757300,18520,18520,18520,18520,0
|
|
20241127,153300,24039757300,18520,18520,18520,18520,0
|
|
20241127,153200,24039757300,18520,18520,18520,18520,0
|
|
20241127,153100,24039757300,18520,18520,18520,18520,0
|
|
20241127,153000,24039757300,18520,18520,18520,18520,40162
|
|
20241127,152900,23295957060,18500,18500,18500,18500,0
|
|
20241127,152800,23295957060,18500,18500,18500,18500,0
|
|
20241127,152700,23295957060,18500,18500,18500,18500,0
|
|
20241127,152600,23295957060,18500,18500,18500,18500,0
|
|
20241127,152500,23295957060,18500,18500,18500,18500,0
|
|
20241127,152400,23295957060,18500,18500,18500,18500,0
|
|
20241127,152300,23295957060,18500,18500,18500,18500,0
|
|
20241127,152200,23295957060,18500,18500,18500,18500,0
|
|
20241127,152100,23295957060,18500,18500,18500,18500,0
|
|
20241127,152000,23295957060,18500,18500,18500,18500,0
|
|
20241127,151900,23295957060,18500,18500,18510,18500,1129
|
|
20241127,151800,23275068860,18500,18490,18510,18490,3075
|
|
20241127,151700,23218182260,18490,18490,18500,18480,4009
|
|
20241127,151600,23144047050,18480,18490,18500,18480,3659
|
|
20241127,151500,23076382140,18500,18480,18500,18480,3134
|
|
20241127,151400,23018439550,18490,18470,18490,18470,1644
|
|
20241127,151300,22988056870,18480,18480,18480,18450,3483
|
|
20241127,151200,22923733760,18470,18490,18490,18470,3157
|
|
20241127,151100,22865380670,18480,18500,18500,18480,4260
|
|
20241127,151000,22786591930,18490,18490,18500,18480,3170
|
|
20241127,150900,22727970620,18490,18490,18500,18480,4667
|
|
20241127,150800,22641675900,18500,18500,18500,18490,2836
|
|
20241127,150700,22589226170,18500,18500,18500,18480,2667
|
|
20241127,150600,22539908620,18500,18470,18500,18460,3694
|
|
20241127,150500,22471628670,18470,18460,18470,18440,2445
|
|
20241127,150400,22426504280,18450,18430,18460,18420,2647
|
|
20241127,150300,22377691660,18420,18440,18460,18420,4042
|
|
20241127,150200,22303170540,18440,18450,18470,18440,2322
|
|
20241127,150100,22260331670,18450,18430,18460,18430,3574
|
|
20241127,150000,22194427160,18440,18430,18450,18420,3282
|
|
20241127,145900,22133929350,18430,18450,18450,18420,1608
|
|
20241127,145800,22104286640,18440,18440,18450,18410,4391
|
|
20241127,145700,22023342630,18440,18430,18450,18410,5132
|
|
20241127,145600,21928796130,18420,18440,18440,18420,1571
|
|
20241127,145500,21899838380,18440,18450,18450,18430,1901
|
|
20241127,145400,21864792190,18440,18470,18480,18440,4610
|
|
20241127,145300,21779688870,18480,18470,18480,18470,1326
|
|
20241127,145200,21755188920,18480,18470,18480,18460,652
|
|
20241127,145100,21743144770,18460,18480,18490,18450,4306
|
|
20241127,145000,21663621600,18490,18480,18490,18480,905
|
|
20241127,144900,21646891470,18480,18470,18490,18470,1622
|
|
20241127,144800,21616921060,18470,18490,18490,18460,8894
|
|
20241127,144700,21452630090,18490,18490,18490,18480,808
|
|
20241127,144600,21437691570,18480,18490,18490,18480,1106
|
|
20241127,144500,21417245830,18490,18490,18500,18480,1891
|
|
20241127,144400,21382278290,18490,18500,18500,18490,828
|
|
20241127,144300,21366962140,18490,18510,18510,18490,2567
|
|
20241127,144200,21319475710,18510,18510,18510,18500,1867
|
|
20241127,144100,21284929500,18510,18510,18510,18500,926
|
|
20241127,144000,21267791940,18510,18520,18520,18500,2581
|
|
20241127,143900,21220015840,18520,18520,18520,18510,1244
|
|
20241127,143800,21196982540,18510,18520,18520,18510,1046
|
|
20241127,143700,21177613160,18520,18520,18520,18510,1643
|
|
20241127,143600,21147192100,18510,18520,18520,18510,1664
|
|
20241127,143500,21116383850,18520,18510,18520,18510,950
|
|
20241127,143400,21098792320,18520,18510,18520,18500,2129
|
|
20241127,143300,21059382920,18510,18510,18510,18500,2747
|
|
20241127,143200,21008537810,18500,18510,18510,18500,752
|
|
20241127,143100,20994620700,18510,18500,18510,18500,735
|
|
20241127,143000,20981018460,18500,18480,18510,18470,2940
|
|
20241127,142900,20926670570,18480,18490,18490,18470,2053
|
|
20241127,142800,20888721680,18490,18510,18510,18490,1709
|
|
20241127,142700,20857109070,18500,18520,18530,18500,1802
|
|
20241127,142600,20823737360,18530,18520,18530,18520,1013
|
|
20241127,142500,20804972130,18520,18520,18530,18520,1024
|
|
20241127,142400,20785999520,18520,18530,18530,18500,1792
|
|
20241127,142300,20752806480,18520,18510,18540,18500,1898
|
|
20241127,142200,20717667680,18510,18510,18520,18500,1739
|
|
20241127,142100,20685473870,18500,18500,18500,18490,1555
|
|
20241127,142000,20656707770,18500,18490,18530,18490,1322
|
|
20241127,141900,20632242990,18500,18500,18520,18490,2960
|
|
20241127,141800,20577458510,18500,18500,18500,18490,1542
|
|
20241127,141700,20548937390,18490,18490,18510,18480,1510
|
|
20241127,141600,20521013190,18490,18480,18510,18470,2521
|
|
20241127,141500,20474420680,18470,18550,18550,18470,10023
|
|
20241127,141400,20288853270,18540,18550,18560,18540,1639
|
|
20241127,141300,20258449390,18560,18550,18560,18550,2453
|
|
20241127,141200,20212936120,18550,18560,18560,18550,3820
|
|
20241127,141100,20142069090,18560,18550,18560,18550,968
|
|
20241127,141000,20124107560,18560,18550,18560,18550,1002
|
|
20241127,140900,20105512520,18560,18560,18570,18550,2225
|
|
20241127,140800,20064221610,18560,18560,18570,18550,3453
|
|
20241127,140700,20000133890,18560,18570,18570,18560,789
|
|
20241127,140600,19985485490,18560,18560,18570,18550,2794
|
|
20241127,140500,19933627520,18550,18550,18550,18540,1403
|
|
20241127,140400,19907603730,18550,18550,18550,18540,1535
|
|
20241127,140300,19879133430,18550,18560,18560,18540,2407
|
|
20241127,140200,19834484910,18560,18550,18570,18540,929
|
|
20241127,140100,19817249180,18540,18560,18560,18540,3390
|
|
20241127,140000,19754366240,18550,18560,18560,18550,1177
|
|
20241127,135900,19732522770,18560,18550,18560,18550,1604
|
|
20241127,135800,19702762300,18560,18560,18560,18550,2119
|
|
20241127,135700,19663447500,18560,18570,18570,18550,2593
|
|
20241127,135600,19615321570,18560,18570,18570,18560,1006
|
|
20241127,135500,19596643280,18570,18560,18570,18550,2230
|
|
20241127,135400,19555256340,18560,18550,18560,18540,2719
|
|
20241127,135300,19504815490,18550,18540,18550,18540,2157
|
|
20241127,135200,19464810240,18550,18550,18550,18540,2507
|
|
20241127,135100,19418318560,18550,18530,18550,18520,1855
|
|
20241127,135000,19383937420,18520,18520,18530,18510,984
|
|
20241127,134900,19365715600,18520,18520,18520,18510,933
|
|
20241127,134800,19348438210,18520,18520,18530,18510,1342
|
|
20241127,134700,19323579520,18520,18510,18520,18510,1341
|
|
20241127,134600,19298746310,18510,18520,18520,18510,1048
|
|
20241127,134500,19279340730,18510,18540,18540,18510,5310
|
|
20241127,134400,19180947860,18530,18540,18540,18530,969
|
|
20241127,134300,19162985140,18530,18530,18540,18530,518
|
|
20241127,134200,19153384750,18540,18540,18550,18530,899
|
|
20241127,134100,19136716270,18540,18530,18540,18520,1696
|
|
20241127,134000,19105284800,18520,18530,18530,18520,1417
|
|
20241127,133900,19079030350,18530,18540,18560,18530,3037
|
|
20241127,133800,19022727920,18540,18540,18540,18530,1978
|
|
20241127,133700,18986057840,18540,18530,18540,18530,1951
|
|
20241127,133600,18949888620,18530,18570,18580,18530,5395
|
|
20241127,133500,18849757050,18570,18560,18570,18560,1249
|
|
20241127,133400,18826568180,18570,18560,18570,18560,1139
|
|
20241127,133300,18805420150,18560,18570,18570,18560,608
|
|
20241127,133200,18794133090,18570,18560,18570,18550,727
|
|
20241127,133100,18780640050,18570,18550,18570,18550,2099
|
|
20241127,133000,18741683100,18560,18560,18560,18550,834
|
|
20241127,132900,18726208010,18550,18550,18560,18550,1756
|
|
20241127,132800,18693628490,18560,18560,18570,18550,1857
|
|
20241127,132700,18659160130,18570,18570,18570,18560,1802
|
|
20241127,132600,18625698100,18570,18580,18580,18570,726
|
|
20241127,132500,18612214130,18580,18550,18580,18550,2299
|
|
20241127,132400,18569533210,18550,18550,18560,18540,2350
|
|
20241127,132300,18525940040,18540,18540,18550,18540,1819
|
|
20241127,132200,18492214720,18540,18530,18540,18530,1036
|
|
20241127,132100,18473011170,18540,18540,18540,18530,1239
|
|
20241127,132000,18450049050,18540,18530,18540,18530,515
|
|
20241127,131900,18440505090,18530,18540,18540,18530,859
|
|
20241127,131800,18424585720,18530,18540,18540,18530,720
|
|
20241127,131700,18411240900,18540,18560,18560,18530,6361
|
|
20241127,131600,18293282750,18560,18540,18560,18540,3872
|
|
20241127,131500,18221458640,18540,18540,18550,18540,440
|
|
20241127,131400,18213299890,18550,18540,18550,18540,775
|
|
20241127,131300,18198928400,18540,18540,18550,18540,972
|
|
20241127,131200,18180904530,18540,18550,18550,18540,907
|
|
20241127,131100,18164087020,18540,18550,18550,18540,657
|
|
20241127,131000,18151905750,18540,18540,18550,18540,897
|
|
20241127,130900,18135273630,18540,18560,18570,18540,2728
|
|
20241127,130800,18084657070,18560,18570,18570,18560,883
|
|
20241127,130700,18068266330,18560,18540,18570,18540,1718
|
|
20241127,130600,18036392490,18540,18570,18570,18540,3918
|
|
20241127,130500,17963681140,18570,18560,18570,18560,1769
|
|
20241127,130400,17930841430,18570,18560,18570,18560,745
|
|
20241127,130300,17917009260,18570,18570,18570,18560,193
|
|
20241127,130200,17913425270,18570,18570,18570,18560,897
|
|
20241127,130100,17896768000,18570,18570,18570,18560,467
|
|
20241127,130000,17888097150,18560,18560,18570,18560,498
|
|
20241127,125900,17878850910,18560,18580,18580,18560,2245
|
|
20241127,125800,17837159940,18580,18570,18580,18570,554
|
|
20241127,125700,17826868100,18570,18550,18580,18550,2919
|
|
20241127,125600,17772699980,18540,18560,18580,18540,6944
|
|
20241127,125500,17643788500,18560,18560,18560,18550,314
|
|
20241127,125400,17637961250,18550,18560,18560,18540,2805
|
|
20241127,125300,17585920850,18560,18540,18560,18540,2238
|
|
20241127,125200,17544389510,18550,18540,18550,18540,4770
|
|
20241127,125100,17455922980,18530,18530,18540,18530,106
|
|
20241127,125000,17453958610,18540,18530,18540,18530,1280
|
|
20241127,124900,17430227710,18540,18530,18540,18530,292
|
|
20241127,124800,17424814860,18530,18530,18530,18520,1545
|
|
20241127,124700,17396186280,18520,18530,18530,18520,310
|
|
20241127,124600,17390442220,18530,18530,18530,18520,958
|
|
20241127,124500,17372690500,18520,18530,18530,18510,3312
|
|
20241127,124400,17311341950,18530,18510,18540,18510,2761
|
|
20241127,124300,17260203250,18510,18520,18520,18510,104
|
|
20241127,124200,17258277220,18520,18520,18540,18510,3066
|
|
20241127,124100,17201485870,18520,18510,18520,18510,553
|
|
20241127,124000,17191244910,18510,18510,18520,18510,553
|
|
20241127,123900,17181008760,18510,18520,18520,18510,479
|
|
20241127,123800,17172139020,18510,18490,18510,18490,4545
|
|
20241127,123700,17088040800,18500,18480,18500,18470,2171
|
|
20241127,123600,17047914740,18480,18470,18480,18470,307
|
|
20241127,123500,17042242620,18480,18470,18480,18470,240
|
|
20241127,123400,17037809280,18480,18460,18480,18460,886
|
|
20241127,123300,17021444000,18460,18470,18470,18460,1124
|
|
20241127,123200,17000684370,18480,18480,18480,18470,1230
|
|
20241127,123100,16977965520,18480,18460,18480,18460,1230
|
|
20241127,123000,16955248060,18460,18470,18470,18460,1230
|
|
20241127,122900,16932532880,18480,18450,18480,18450,1806
|
|
20241127,122800,16899205100,18450,18450,18480,18450,1106
|
|
20241127,122700,16878792900,18450,18470,18480,18430,4262
|
|
20241127,122600,16800104520,18480,18460,18480,18450,1371
|
|
20241127,122500,16774787520,18450,18460,18470,18450,375
|
|
20241127,122400,16767864920,18460,18440,18470,18440,696
|
|
20241127,122300,16755026570,18440,18420,18440,18400,9297
|
|
20241127,122200,16583903130,18420,18420,18430,18420,1108
|
|
20241127,122100,16563492960,18420,18420,18430,18410,1454
|
|
20241127,122000,16536705680,18420,18430,18460,18420,1644
|
|
20241127,121900,16506398540,18400,18380,18430,18350,15246
|
|
20241127,121800,16226120330,18380,18400,18410,18370,8782
|
|
20241127,121700,16064598180,18410,18410,18420,18400,2259
|
|
20241127,121600,16023018280,18410,18470,18470,18410,8354
|
|
20241127,121500,15868984560,18460,18460,18470,18460,682
|
|
20241127,121400,15856392420,18470,18460,18470,18460,1024
|
|
20241127,121300,15837481150,18460,18470,18500,18460,4787
|
|
20241127,121200,15749022840,18470,18460,18470,18450,2020
|
|
20241127,121100,15711725630,18460,18460,18460,18450,527
|
|
20241127,121000,15701999210,18460,18460,18460,18450,394
|
|
20241127,120900,15694726990,18450,18460,18470,18450,2270
|
|
20241127,120800,15652823580,18470,18460,18470,18460,256
|
|
20241127,120700,15648096800,18470,18460,18470,18460,633
|
|
20241127,120600,15636410060,18470,18450,18470,18450,947
|
|
20241127,120500,15618932180,18450,18450,18450,18440,1318
|
|
20241127,120400,15594615440,18450,18450,18460,18440,593
|
|
20241127,120300,15583676900,18450,18430,18450,18420,1392
|
|
20241127,120200,15558024150,18430,18410,18430,18410,4848
|
|
20241127,120100,15468744460,18410,18420,18430,18410,4588
|
|
20241127,120000,15384221940,18420,18460,18460,18420,8113
|
|
20241127,115900,15234600330,18450,18470,18470,18450,3778
|
|
20241127,115800,15164871250,18470,18470,18480,18460,2722
|
|
20241127,115700,15114600190,18470,18480,18480,18470,3640
|
|
20241127,115600,15047345720,18490,18490,18490,18480,1132
|
|
20241127,115500,15026424780,18480,18480,18490,18480,237
|
|
20241127,115400,15022043890,18490,18500,18500,18480,1782
|
|
20241127,115300,14989093070,18490,18490,18500,18490,1192
|
|
20241127,115200,14967052940,18500,18490,18500,18490,662
|
|
20241127,115100,14954808610,18490,18490,18500,18480,1722
|
|
20241127,115000,14922969550,18490,18500,18500,18490,1378
|
|
20241127,114900,14897486980,18500,18500,18520,18490,2740
|
|
20241127,114800,14846786600,18490,18490,18500,18480,1895
|
|
20241127,114700,14811757600,18480,18520,18530,18480,9133
|
|
20241127,114600,14642755250,18520,18530,18530,18520,206
|
|
20241127,114500,14638938340,18520,18540,18540,18520,1670
|
|
20241127,114400,14607980820,18540,18550,18550,18540,460
|
|
20241127,114300,14599450690,18540,18550,18560,18510,4262
|
|
20241127,114200,14520474710,18540,18540,18560,18540,1281
|
|
20241127,114100,14496713660,18540,18530,18540,18530,1441
|
|
20241127,114000,14470006580,18530,18540,18540,18520,1011
|
|
20241127,113900,14451272440,18540,18540,18540,18530,787
|
|
20241127,113800,14436681810,18540,18510,18540,18500,1101
|
|
20241127,113700,14416299200,18500,18500,18510,18500,1479
|
|
20241127,113600,14388936080,18510,18530,18540,18510,3266
|
|
20241127,113500,14328453040,18520,18530,18550,18520,1042
|
|
20241127,113400,14309144780,18560,18520,18560,18520,3886
|
|
20241127,113300,14237110710,18520,18520,18520,18510,490
|
|
20241127,113200,14228036120,18520,18490,18520,18490,1058
|
|
20241127,113100,14208463270,18500,18500,18500,18490,1032
|
|
20241127,113000,14189371820,18500,18500,18520,18490,2957
|
|
20241127,112900,14134670100,18490,18500,18500,18490,697
|
|
20241127,112800,14121779810,18500,18510,18550,18490,9781
|
|
20241127,112700,13940715620,18510,18520,18530,18510,4745
|
|
20241127,112600,13852830480,18530,18520,18530,18520,318
|
|
20241127,112500,13846939210,18520,18560,18570,18510,7746
|
|
20241127,112400,13703328660,18570,18570,18570,18560,978
|
|
20241127,112300,13685167210,18560,18570,18570,18560,2979
|
|
20241127,112200,13629850750,18570,18590,18590,18570,2168
|
|
20241127,112100,13589570710,18590,18650,18650,18590,10674
|
|
20241127,112000,13390830160,18640,18650,18650,18640,942
|
|
20241127,111900,13373262760,18650,18640,18650,18640,1151
|
|
20241127,111800,13351804290,18640,18630,18640,18630,4907
|
|
20241127,111700,13260338570,18640,18640,18640,18630,994
|
|
20241127,111600,13241815600,18640,18640,18640,18630,593
|
|
20241127,111500,13230762540,18640,18620,18640,18620,2275
|
|
20241127,111400,13188378670,18630,18630,18630,18620,898
|
|
20241127,111300,13171653110,18630,18630,18630,18630,155
|
|
20241127,111200,13168765460,18630,18640,18640,18620,2729
|
|
20241127,111100,13117924470,18640,18630,18640,18620,2291
|
|
20241127,111000,13075238050,18620,18620,18630,18620,3140
|
|
20241127,110900,13016769700,18620,18600,18620,18600,2175
|
|
20241127,110800,12976296490,18600,18600,18610,18600,170
|
|
20241127,110700,12973134220,18600,18610,18610,18600,860
|
|
20241127,110600,12957130800,18610,18600,18610,18600,1295
|
|
20241127,110500,12933040160,18610,18600,18610,18590,2520
|
|
20241127,110400,12886169070,18600,18600,18600,18590,2183
|
|
20241127,110300,12845565890,18600,18590,18600,18590,562
|
|
20241127,110200,12835116580,18590,18590,18590,18580,1427
|
|
20241127,110100,12808590480,18590,18590,18590,18590,673
|
|
20241127,110000,12796079410,18590,18580,18590,18580,186
|
|
20241127,105900,12792622420,18580,18600,18600,18580,1634
|
|
20241127,105800,12762244820,18590,18590,18600,18580,1160
|
|
20241127,105700,12740680550,18580,18600,18600,18580,974
|
|
20241127,105600,12722575900,18600,18570,18600,18560,3899
|
|
20241127,105500,12650148670,18570,18560,18570,18550,2974
|
|
20241127,105400,12594948910,18560,18530,18560,18530,2581
|
|
20241127,105300,12547070990,18530,18510,18530,18510,2090
|
|
20241127,105200,12508363460,18520,18510,18520,18500,1788
|
|
20241127,105100,12475266720,18500,18490,18530,18470,4029
|
|
20241127,105000,12400762340,18490,18520,18530,18470,16399
|
|
20241127,104900,12097429670,18520,18540,18550,18520,2187
|
|
20241127,104800,12056906180,18540,18540,18550,18540,912
|
|
20241127,104700,12039996770,18540,18540,18550,18540,1886
|
|
20241127,104600,12005029100,18540,18540,18550,18540,2106
|
|
20241127,104500,11965982600,18540,18530,18550,18530,1925
|
|
20241127,104400,11930283770,18530,18610,18630,18510,73704
|
|
20241127,104300,10559842640,18610,18600,18610,18590,5788
|
|
20241127,104200,10452181980,18600,18600,18600,18590,1040
|
|
20241127,104100,10432842150,18600,18590,18600,18580,2064
|
|
20241127,104000,10394473930,18590,18610,18610,18580,6593
|
|
20241127,103900,10271884830,18610,18610,18610,18600,948
|
|
20241127,103800,10254243060,18610,18640,18640,18600,2031
|
|
20241127,103700,10216414130,18640,18610,18640,18600,6120
|
|
20241127,103600,10102518760,18600,18610,18610,18600,721
|
|
20241127,103500,10089107290,18600,18600,18610,18600,1209
|
|
20241127,103400,10066613830,18600,18650,18660,18600,9745
|
|
20241127,103300,9884972890,18660,18660,18660,18650,1424
|
|
20241127,103200,9858402020,18660,18660,18660,18650,688
|
|
20241127,103100,9845566680,18660,18650,18660,18640,2086
|
|
20241127,103000,9806652720,18650,18640,18650,18640,2711
|
|
20241127,102900,9756093890,18650,18640,18650,18630,1784
|
|
20241127,102800,9722841090,18640,18640,18640,18630,204
|
|
20241127,102700,9719038970,18640,18630,18640,18630,2114
|
|
20241127,102600,9679637460,18640,18630,18640,18630,517
|
|
20241127,102500,9670004220,18630,18640,18640,18630,2952
|
|
20241127,102400,9615006140,18630,18650,18650,18630,1722
|
|
20241127,102300,9582907410,18650,18630,18650,18630,4066
|
|
20241127,102200,9507130280,18640,18620,18640,18620,4067
|
|
20241127,102100,9431354260,18630,18630,18640,18620,1249
|
|
20241127,102000,9408087500,18640,18600,18640,18590,1491
|
|
20241127,101900,9380341770,18590,18550,18610,18550,3704
|
|
20241127,101800,9311518660,18550,18560,18560,18550,1205
|
|
20241127,101700,9289162880,18560,18560,18570,18560,1387
|
|
20241127,101600,9263417590,18560,18580,18630,18550,7727
|
|
20241127,101500,9119852420,18570,18580,18590,18560,3065
|
|
20241127,101400,9062924310,18580,18610,18620,18580,5448
|
|
20241127,101300,8961572330,18620,18590,18620,18580,8459
|
|
20241127,101200,8804264150,18590,18580,18590,18580,1146
|
|
20241127,101100,8782963710,18590,18590,18590,18580,1475
|
|
20241127,101000,8755552710,18580,18600,18600,18580,940
|
|
20241127,100900,8738079470,18600,18590,18600,18590,1323
|
|
20241127,100800,8713484190,18600,18590,18600,18580,1269
|
|
20241127,100700,8689894960,18590,18640,18650,18580,11802
|
|
20241127,100600,8470239670,18640,18640,18650,18630,821
|
|
20241127,100500,8454935760,18640,18640,18650,18630,1755
|
|
20241127,100400,8422223990,18640,18640,18650,18630,3425
|
|
20241127,100300,8358381930,18630,18630,18650,18630,1928
|
|
20241127,100200,8322444000,18650,18700,18710,18620,15225
|
|
20241127,100100,8038319480,18700,18690,18740,18690,1826
|
|
20241127,100000,8004176530,18690,18750,18750,18680,8782
|
|
20241127,095900,7839831790,18740,18750,18750,18740,1947
|
|
20241127,095800,7803340690,18750,18740,18750,18740,1544
|
|
20241127,095700,7774394760,18750,18750,18750,18740,780
|
|
20241127,095600,7759770030,18740,18730,18740,18720,2439
|
|
20241127,095500,7714076460,18730,18750,18750,18730,835
|
|
20241127,095400,7698429400,18740,18740,18760,18710,5729
|
|
20241127,095300,7591112880,18740,18740,18760,18730,1336
|
|
20241127,095200,7566073020,18730,18740,18740,18710,6937
|
|
20241127,095100,7436218070,18740,18780,18780,18730,12570
|
|
20241127,095000,7200531100,18780,18770,18780,18770,1465
|
|
20241127,094900,7173025960,18780,18780,18780,18770,1255
|
|
20241127,094800,7149461730,18780,18770,18780,18760,2743
|
|
20241127,094700,7097973360,18770,18800,18800,18760,11091
|
|
20241127,094600,6889697590,18800,18790,18800,18790,1813
|
|
20241127,094500,6855621060,18790,18790,18800,18790,4418
|
|
20241127,094400,6772586190,18800,18800,18800,18790,2420
|
|
20241127,094300,6727093600,18800,18780,18800,18770,31380
|
|
20241127,094200,6137664160,18770,18780,18780,18770,13428
|
|
20241127,094100,5885487870,18770,18770,18780,18770,1399
|
|
20241127,094000,5859217380,18770,18780,18780,18770,6570
|
|
20241127,093900,5735886560,18780,18770,18780,18760,6365
|
|
20241127,093800,5616416670,18770,18770,18780,18770,1059
|
|
20241127,093700,5596530130,18780,18770,18780,18760,7104
|
|
20241127,093600,5463183190,18770,18770,18770,18760,1978
|
|
20241127,093500,5426058020,18770,18760,18770,18760,2310
|
|
20241127,093400,5382708000,18760,18770,18770,18750,4150
|
|
20241127,093300,5304841710,18770,18770,18770,18760,12419
|
|
20241127,093200,5071748070,18770,18770,18770,18760,1993
|
|
20241127,093100,5034348210,18760,18760,18770,18750,1429
|
|
20241127,093000,5007540160,18750,18760,18760,18740,2402
|
|
20241127,092900,4962499970,18750,18760,18760,18750,6823
|
|
20241127,092800,4834560380,18750,18760,18770,18750,3310
|
|
20241127,092700,4772461110,18760,18730,18760,18720,12908
|
|
20241127,092600,4530501530,18740,18740,18750,18730,3099
|
|
20241127,092500,4472437760,18750,18760,18760,18730,3676
|
|
20241127,092400,4403539230,18760,18760,18760,18740,5111
|
|
20241127,092300,4307709980,18760,18770,18780,18760,5633
|
|
20241127,092200,4201988110,18780,18770,18780,18770,4204
|
|
20241127,092100,4123058250,18780,18740,18780,18740,18218
|
|
20241127,092000,3781188070,18750,18740,18750,18740,3539
|
|
20241127,091900,3714845580,18740,18730,18740,18730,3167
|
|
20241127,091800,3655507240,18730,18690,18740,18690,7806
|
|
20241127,091700,3509417140,18690,18700,18700,18690,1287
|
|
20241127,091600,3485360940,18690,18690,18710,18690,746
|
|
20241127,091500,3471413880,18690,18710,18710,18660,7895
|
|
20241127,091400,3323894840,18710,18700,18730,18700,2448
|
|
20241127,091300,3278097990,18700,18720,18740,18690,7540
|
|
20241127,091200,3137013940,18720,18770,18780,18710,8712
|
|
20241127,091100,2973739320,18770,18790,18790,18770,13959
|
|
20241127,091000,2711534080,18780,18740,18790,18740,39611
|
|
20241127,090900,1968600260,18740,18730,18750,18730,6860
|
|
20241127,090800,1840071130,18740,18710,18740,18700,15648
|
|
20241127,090700,1547075760,18710,18720,18730,18710,11023
|
|
20241127,090600,1340737910,18710,18690,18720,18680,13265
|
|
20241127,090500,1092671280,18680,18570,18700,18570,23622
|
|
20241127,090400,652116730,18580,18590,18600,18570,3070
|
|
20241127,090300,595062430,18590,18580,18600,18580,3634
|
|
20241127,090200,527488830,18580,18610,18620,18550,3593
|
|
20241127,090100,460693050,18610,18640,18640,18520,9347
|
|
20241127,090000,286783690,18640,18500,18660,18490,15280
|