600 lines
33 KiB
CSV
600 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,185700,26135011290,18620,18620,18620,18620,78226
|
|
20241128,185600,26135011290,18620,18620,18620,18620,0
|
|
20241128,185500,26135011290,18620,18620,18620,18620,0
|
|
20241128,185400,26135011290,18620,18620,18620,18620,0
|
|
20241128,185300,26135011290,18620,18620,18620,18620,0
|
|
20241128,185200,26135011290,18620,18620,18620,18620,0
|
|
20241128,185100,26135011290,18620,18620,18620,18620,0
|
|
20241128,185000,26135011290,18620,18620,18620,18620,0
|
|
20241128,184900,26135011290,18620,18620,18620,18620,0
|
|
20241128,184800,26135011290,18620,18620,18620,18620,0
|
|
20241128,184700,26135011290,18620,18620,18620,18620,0
|
|
20241128,184600,26135011290,18620,18620,18620,18620,0
|
|
20241128,184500,26135011290,18620,18620,18620,18620,0
|
|
20241128,184400,26135011290,18620,18620,18620,18620,0
|
|
20241128,184300,26135011290,18620,18620,18620,18620,0
|
|
20241128,184200,26135011290,18620,18620,18620,18620,0
|
|
20241128,184100,26135011290,18620,18620,18620,18620,0
|
|
20241128,184000,26135011290,18620,18620,18620,18620,0
|
|
20241128,183900,26135011290,18620,18620,18620,18620,0
|
|
20241128,183800,26135011290,18620,18620,18620,18620,0
|
|
20241128,183700,26135011290,18620,18620,18620,18620,0
|
|
20241128,183600,26135011290,18620,18620,18620,18620,0
|
|
20241128,183500,26135011290,18620,18620,18620,18620,0
|
|
20241128,183400,26135011290,18620,18620,18620,18620,0
|
|
20241128,183300,26135011290,18620,18620,18620,18620,0
|
|
20241128,183200,26135011290,18620,18620,18620,18620,0
|
|
20241128,183100,26135011290,18620,18620,18620,18620,0
|
|
20241128,183000,26135011290,18620,18620,18620,18620,0
|
|
20241128,182900,26135011290,18620,18620,18620,18620,0
|
|
20241128,182800,26135011290,18620,18620,18620,18620,0
|
|
20241128,182700,26135011290,18620,18620,18620,18620,78226
|
|
20241128,182600,26135011290,18620,18620,18620,18620,0
|
|
20241128,182500,26135011290,18620,18620,18620,18620,0
|
|
20241128,182400,26135011290,18620,18620,18620,18620,0
|
|
20241128,182300,26135011290,18620,18620,18620,18620,0
|
|
20241128,182200,26135011290,18620,18620,18620,18620,0
|
|
20241128,182100,26135011290,18620,18620,18620,18620,0
|
|
20241128,182000,26135011290,18620,18620,18620,18620,0
|
|
20241128,181900,26135011290,18620,18620,18620,18620,0
|
|
20241128,181800,26135011290,18620,18620,18620,18620,0
|
|
20241128,181700,26135011290,18620,18620,18620,18620,0
|
|
20241128,181600,26135011290,18620,18620,18620,18620,0
|
|
20241128,181500,26135011290,18620,18620,18620,18620,0
|
|
20241128,181400,26135011290,18620,18620,18620,18620,0
|
|
20241128,181300,26135011290,18620,18620,18620,18620,0
|
|
20241128,181200,26135011290,18620,18620,18620,18620,0
|
|
20241128,181100,26135011290,18620,18620,18620,18620,0
|
|
20241128,181000,26135011290,18620,18620,18620,18620,0
|
|
20241128,180900,26135011290,18620,18620,18620,18620,0
|
|
20241128,180800,26135011290,18620,18620,18620,18620,0
|
|
20241128,180700,26135011290,18620,18620,18620,18620,0
|
|
20241128,180600,26135011290,18620,18620,18620,18620,0
|
|
20241128,180500,26135011290,18620,18620,18620,18620,0
|
|
20241128,180400,26135011290,18620,18620,18620,18620,0
|
|
20241128,180300,26135011290,18620,18620,18620,18620,0
|
|
20241128,180200,26135011290,18620,18620,18620,18620,0
|
|
20241128,180100,26135011290,18620,18620,18620,18620,0
|
|
20241128,180000,26135011290,18620,18620,18620,18620,0
|
|
20241128,175900,26135011290,18620,18620,18620,18620,0
|
|
20241128,175800,26135011290,18620,18620,18620,18620,0
|
|
20241128,175700,26135011290,18620,18620,18620,18620,78226
|
|
20241128,175600,26135011290,18620,18620,18620,18620,0
|
|
20241128,175500,26135011290,18620,18620,18620,18620,0
|
|
20241128,175400,26135011290,18620,18620,18620,18620,0
|
|
20241128,175300,26135011290,18620,18620,18620,18620,0
|
|
20241128,175200,26135011290,18620,18620,18620,18620,0
|
|
20241128,175100,26135011290,18620,18620,18620,18620,0
|
|
20241128,175000,26135011290,18620,18620,18620,18620,0
|
|
20241128,174900,26135011290,18620,18620,18620,18620,0
|
|
20241128,174800,26135011290,18620,18620,18620,18620,0
|
|
20241128,174700,26135011290,18620,18620,18620,18620,0
|
|
20241128,174600,26135011290,18620,18620,18620,18620,0
|
|
20241128,174500,26135011290,18620,18620,18620,18620,0
|
|
20241128,174400,26135011290,18620,18620,18620,18620,0
|
|
20241128,174300,26135011290,18620,18620,18620,18620,0
|
|
20241128,174200,26135011290,18620,18620,18620,18620,0
|
|
20241128,174100,26135011290,18620,18620,18620,18620,0
|
|
20241128,174000,26135011290,18620,18620,18620,18620,0
|
|
20241128,173900,26135011290,18620,18620,18620,18620,0
|
|
20241128,173800,26135011290,18620,18620,18620,18620,0
|
|
20241128,173700,26135011290,18620,18620,18620,18620,0
|
|
20241128,173600,26135011290,18620,18620,18620,18620,0
|
|
20241128,173500,26135011290,18620,18620,18620,18620,0
|
|
20241128,173400,26135011290,18620,18620,18620,18620,0
|
|
20241128,173300,26135011290,18620,18620,18620,18620,0
|
|
20241128,173200,26135011290,18620,18620,18620,18620,0
|
|
20241128,173100,26135011290,18620,18620,18620,18620,0
|
|
20241128,173000,26135011290,18620,18620,18620,18620,0
|
|
20241128,172900,26135011290,18620,18620,18620,18620,0
|
|
20241128,172800,26135011290,18620,18620,18620,18620,0
|
|
20241128,172700,26135011290,18620,18620,18620,18620,78226
|
|
20241128,172600,26135011290,18620,18620,18620,18620,0
|
|
20241128,172500,26135011290,18620,18620,18620,18620,0
|
|
20241128,172400,26135011290,18620,18620,18620,18620,0
|
|
20241128,172300,26135011290,18620,18620,18620,18620,0
|
|
20241128,172200,26135011290,18620,18620,18620,18620,0
|
|
20241128,172100,26135011290,18620,18620,18620,18620,0
|
|
20241128,172000,26135011290,18620,18620,18620,18620,0
|
|
20241128,171900,26135011290,18620,18620,18620,18620,0
|
|
20241128,171800,26135011290,18620,18620,18620,18620,0
|
|
20241128,171700,26135011290,18620,18620,18620,18620,0
|
|
20241128,171600,26135011290,18620,18620,18620,18620,0
|
|
20241128,171500,26135011290,18620,18620,18620,18620,0
|
|
20241128,171400,26135011290,18620,18620,18620,18620,0
|
|
20241128,171300,26135011290,18620,18620,18620,18620,0
|
|
20241128,171200,26135011290,18620,18620,18620,18620,0
|
|
20241128,171100,26135011290,18620,18620,18620,18620,0
|
|
20241128,171000,26135011290,18620,18620,18620,18620,0
|
|
20241128,170900,26135011290,18620,18620,18620,18620,0
|
|
20241128,170800,26135011290,18620,18620,18620,18620,0
|
|
20241128,170700,26135011290,18620,18620,18620,18620,0
|
|
20241128,170600,26135011290,18620,18620,18620,18620,0
|
|
20241128,170500,26135011290,18620,18620,18620,18620,0
|
|
20241128,170400,26135011290,18620,18620,18620,18620,0
|
|
20241128,170300,26135011290,18620,18620,18620,18620,0
|
|
20241128,170200,26135011290,18620,18620,18620,18620,0
|
|
20241128,170100,26135011290,18620,18620,18620,18620,0
|
|
20241128,170000,26135011290,18620,18620,18620,18620,0
|
|
20241128,165900,26135011290,18620,18620,18620,18620,0
|
|
20241128,165800,26135011290,18620,18620,18620,18620,0
|
|
20241128,165700,26135011290,18620,18620,18620,18620,78226
|
|
20241128,165600,26135011290,18620,18620,18620,18620,0
|
|
20241128,165500,26135011290,18620,18620,18620,18620,0
|
|
20241128,165400,26135011290,18620,18620,18620,18620,0
|
|
20241128,165300,26135011290,18620,18620,18620,18620,0
|
|
20241128,165200,26135011290,18620,18620,18620,18620,0
|
|
20241128,165100,26135011290,18620,18620,18620,18620,0
|
|
20241128,165000,26135011290,18620,18620,18620,18620,0
|
|
20241128,164900,26135011290,18620,18620,18620,18620,0
|
|
20241128,164800,26135011290,18620,18620,18620,18620,0
|
|
20241128,164700,26135011290,18620,18620,18620,18620,0
|
|
20241128,164600,26135011290,18620,18620,18620,18620,0
|
|
20241128,164500,26135011290,18620,18620,18620,18620,0
|
|
20241128,164400,26135011290,18620,18620,18620,18620,0
|
|
20241128,164300,26135011290,18620,18620,18620,18620,0
|
|
20241128,164200,26135011290,18620,18620,18620,18620,0
|
|
20241128,164100,26135011290,18620,18620,18620,18620,0
|
|
20241128,164000,26135011290,18620,18620,18620,18620,0
|
|
20241128,163900,26135011290,18620,18620,18620,18620,0
|
|
20241128,163800,26135011290,18620,18620,18620,18620,0
|
|
20241128,163700,26135011290,18620,18620,18620,18620,0
|
|
20241128,163600,26135011290,18620,18620,18620,18620,0
|
|
20241128,163500,26135011290,18620,18620,18620,18620,0
|
|
20241128,163400,26135011290,18620,18620,18620,18620,0
|
|
20241128,163300,26135011290,18620,18620,18620,18620,0
|
|
20241128,163200,26135011290,18620,18620,18620,18620,0
|
|
20241128,163100,26135011290,18620,18620,18620,18620,0
|
|
20241128,163000,26135011290,18620,18620,18620,18620,0
|
|
20241128,162900,26135011290,18620,18620,18620,18620,0
|
|
20241128,162800,26135011290,18620,18620,18620,18620,0
|
|
20241128,162700,26135011290,18620,18620,18620,18620,78226
|
|
20241128,162600,26135011290,18620,18620,18620,18620,0
|
|
20241128,162500,26135011290,18620,18620,18620,18620,0
|
|
20241128,162400,26135011290,18620,18620,18620,18620,0
|
|
20241128,162300,26135011290,18620,18620,18620,18620,0
|
|
20241128,162200,26135011290,18620,18620,18620,18620,0
|
|
20241128,162100,26135011290,18620,18620,18620,18620,0
|
|
20241128,162000,26135011290,18620,18620,18620,18620,0
|
|
20241128,161900,26135011290,18620,18620,18620,18620,0
|
|
20241128,161800,26135011290,18620,18620,18620,18620,0
|
|
20241128,161700,26135011290,18620,18620,18620,18620,0
|
|
20241128,161600,26135011290,18620,18620,18620,18620,0
|
|
20241128,161500,26135011290,18620,18620,18620,18620,0
|
|
20241128,161400,26135011290,18620,18620,18620,18620,0
|
|
20241128,161300,26135011290,18620,18620,18620,18620,0
|
|
20241128,161200,26135011290,18620,18620,18620,18620,0
|
|
20241128,161100,26135011290,18620,18620,18620,18620,0
|
|
20241128,161000,26135011290,18620,18620,18620,18620,0
|
|
20241128,160900,26135011290,18620,18620,18620,18620,0
|
|
20241128,160800,26135011290,18620,18620,18620,18620,0
|
|
20241128,160700,26135011290,18620,18620,18620,18620,0
|
|
20241128,160600,26135011290,18620,18620,18620,18620,0
|
|
20241128,160500,26135011290,18620,18620,18620,18620,0
|
|
20241128,160400,26135011290,18620,18620,18620,18620,0
|
|
20241128,160300,26135011290,18620,18620,18620,18620,0
|
|
20241128,160200,26135011290,18620,18620,18620,18620,0
|
|
20241128,160100,26135011290,18620,18620,18620,18620,0
|
|
20241128,160000,26135011290,18620,18620,18620,18620,0
|
|
20241128,155900,26135011290,18620,18620,18620,18620,0
|
|
20241128,155800,26135011290,18620,18620,18620,18620,0
|
|
20241128,155700,26135011290,18620,18620,18620,18620,78226
|
|
20241128,155600,26135011290,18620,18620,18620,18620,0
|
|
20241128,155500,26135011290,18620,18620,18620,18620,0
|
|
20241128,155400,26135011290,18620,18620,18620,18620,0
|
|
20241128,155300,26135011290,18620,18620,18620,18620,0
|
|
20241128,155200,26135011290,18620,18620,18620,18620,0
|
|
20241128,155100,26135011290,18620,18620,18620,18620,0
|
|
20241128,155000,26135011290,18620,18620,18620,18620,0
|
|
20241128,154900,26135011290,18620,18620,18620,18620,0
|
|
20241128,154800,26135011290,18620,18620,18620,18620,0
|
|
20241128,154700,26135011290,18620,18620,18620,18620,0
|
|
20241128,154600,26135011290,18620,18620,18620,18620,0
|
|
20241128,154500,26135011290,18620,18620,18620,18620,0
|
|
20241128,154400,26135011290,18620,18620,18620,18620,0
|
|
20241128,154300,26135011290,18620,18620,18620,18620,0
|
|
20241128,154200,26135011290,18620,18620,18620,18620,0
|
|
20241128,154100,26135011290,18620,18620,18620,18620,0
|
|
20241128,154000,26135011290,18620,18620,18620,18620,0
|
|
20241128,153900,26135011290,18620,18620,18620,18620,0
|
|
20241128,153800,26135011290,18620,18620,18620,18620,0
|
|
20241128,153700,26135011290,18620,18620,18620,18620,0
|
|
20241128,153600,26135011290,18620,18620,18620,18620,0
|
|
20241128,153500,26135011290,18620,18620,18620,18620,0
|
|
20241128,153400,26135011290,18620,18620,18620,18620,0
|
|
20241128,153300,26135011290,18620,18620,18620,18620,0
|
|
20241128,153200,26135011290,18620,18620,18620,18620,0
|
|
20241128,153100,26135011290,18620,18620,18620,18620,0
|
|
20241128,153000,26135011290,18620,18620,18620,18620,78226
|
|
20241128,152900,24678443170,18530,18530,18530,18530,0
|
|
20241128,152800,24678443170,18530,18530,18530,18530,0
|
|
20241128,152700,24678443170,18530,18530,18530,18530,0
|
|
20241128,152600,24678443170,18530,18530,18530,18530,0
|
|
20241128,152500,24678443170,18530,18530,18530,18530,0
|
|
20241128,152400,24678443170,18530,18530,18530,18530,0
|
|
20241128,152300,24678443170,18530,18530,18530,18530,0
|
|
20241128,152200,24678443170,18530,18530,18530,18530,0
|
|
20241128,152100,24678443170,18530,18530,18530,18530,0
|
|
20241128,152000,24678443170,18530,18530,18530,18530,0
|
|
20241128,151900,24678443170,18530,18540,18560,18530,7636
|
|
20241128,151800,24536792720,18550,18580,18590,18540,80166
|
|
20241128,151700,23049538820,18590,18580,18590,18570,2282
|
|
20241128,151600,23007145030,18570,18580,18580,18550,1646
|
|
20241128,151500,22976586590,18580,18580,18600,18560,4521
|
|
20241128,151400,22892634580,18590,18600,18610,18580,2037
|
|
20241128,151300,22854761780,18610,18590,18610,18580,1793
|
|
20241128,151200,22821427690,18580,18590,18590,18580,3354
|
|
20241128,151100,22759094250,18590,18590,18600,18580,1241
|
|
20241128,151000,22736023580,18590,18630,18630,18580,5233
|
|
20241128,150900,22638712980,18630,18620,18640,18610,1823
|
|
20241128,150800,22604760370,18620,18610,18620,18600,1902
|
|
20241128,150700,22569362680,18600,18630,18630,18600,4090
|
|
20241128,150600,22493253950,18640,18640,18650,18620,3513
|
|
20241128,150500,22427754060,18640,18620,18640,18620,1555
|
|
20241128,150400,22398784720,18620,18630,18630,18620,2410
|
|
20241128,150300,22353904660,18630,18640,18650,18620,4330
|
|
20241128,150200,22273207610,18630,18650,18650,18630,1243
|
|
20241128,150100,22250043960,18650,18640,18650,18630,1912
|
|
20241128,150000,22214405980,18630,18650,18650,18630,2348
|
|
20241128,145900,22170650740,18640,18650,18650,18640,1303
|
|
20241128,145800,22146355470,18640,18660,18660,18640,2829
|
|
20241128,145700,22093591940,18660,18660,18660,18650,2385
|
|
20241128,145600,22049095070,18660,18630,18660,18620,5099
|
|
20241128,145500,21954074680,18620,18620,18630,18620,1190
|
|
20241128,145400,21931912990,18620,18630,18640,18620,3367
|
|
20241128,145300,21869180460,18630,18630,18640,18630,1299
|
|
20241128,145200,21844973760,18630,18670,18670,18630,7454
|
|
20241128,145100,21705953830,18670,18660,18670,18660,1989
|
|
20241128,145000,21668824470,18670,18660,18670,18660,1032
|
|
20241128,144900,21649560010,18670,18670,18670,18660,2802
|
|
20241128,144800,21597266110,18660,18670,18680,18660,1505
|
|
20241128,144700,21569168750,18670,18670,18680,18660,1567
|
|
20241128,144600,21539909550,18670,18680,18680,18660,4968
|
|
20241128,144500,21447152460,18680,18670,18680,18670,1862
|
|
20241128,144400,21412376540,18680,18670,18680,18670,2186
|
|
20241128,144300,21371545140,18680,18680,18680,18670,1219
|
|
20241128,144200,21348777270,18680,18670,18680,18660,2339
|
|
20241128,144100,21305102170,18670,18660,18670,18660,1387
|
|
20241128,144000,21279212360,18660,18650,18670,18640,2904
|
|
20241128,143900,21225043750,18640,18650,18650,18640,1731
|
|
20241128,143800,21192765570,18640,18670,18670,18640,7933
|
|
20241128,143700,21044778910,18670,18670,18670,18660,2233
|
|
20241128,143600,21003094210,18670,18670,18670,18660,1563
|
|
20241128,143500,20973919240,18660,18660,18680,18650,6967
|
|
20241128,143400,20843905340,18660,18680,18690,18660,4384
|
|
20241128,143300,20762020010,18690,18680,18690,18670,3611
|
|
20241128,143200,20694559290,18670,18680,18680,18670,1353
|
|
20241128,143100,20669292070,18670,18670,18680,18670,1639
|
|
20241128,143000,20638679620,18670,18670,18680,18660,1591
|
|
20241128,142900,20608968720,18680,18670,18680,18660,5091
|
|
20241128,142800,20513874690,18680,18680,18690,18670,1885
|
|
20241128,142700,20478662690,18680,18660,18680,18660,1197
|
|
20241128,142600,20456312000,18670,18660,18680,18650,1301
|
|
20241128,142500,20432028760,18660,18660,18680,18660,1677
|
|
20241128,142400,20400722890,18670,18670,18670,18660,1516
|
|
20241128,142300,20372423730,18670,18670,18670,18660,1712
|
|
20241128,142200,20340466930,18670,18680,18690,18660,1123
|
|
20241128,142100,20319496840,18680,18650,18680,18650,1815
|
|
20241128,142000,20285609580,18650,18680,18680,18640,6051
|
|
20241128,141900,20172702140,18680,18690,18690,18660,5718
|
|
20241128,141800,20065900130,18690,18690,18690,18680,1726
|
|
20241128,141700,20033645310,18680,18670,18690,18670,1368
|
|
20241128,141600,20008092440,18670,18680,18680,18660,1939
|
|
20241128,141500,19971884400,18670,18670,18680,18660,2037
|
|
20241128,141400,19933846510,18670,18670,18680,18650,1071
|
|
20241128,141300,19913852030,18670,18650,18680,18640,2148
|
|
20241128,141200,19873763580,18650,18640,18650,18640,1936
|
|
20241128,141100,19837676530,18640,18670,18670,18640,4463
|
|
20241128,141000,19754420830,18670,18670,18680,18650,2057
|
|
20241128,140900,19716027920,18670,18690,18700,18670,3595
|
|
20241128,140800,19648871410,18690,18700,18700,18690,3117
|
|
20241128,140700,19590608860,18690,18700,18700,18690,1714
|
|
20241128,140600,19558560870,18700,18690,18700,18680,3467
|
|
20241128,140500,19493748310,18690,18690,18690,18680,1107
|
|
20241128,140400,19473061830,18680,18690,18690,18680,901
|
|
20241128,140300,19456224590,18690,18670,18690,18660,1726
|
|
20241128,140200,19423991490,18660,18670,18680,18650,1392
|
|
20241128,140100,19398012530,18660,18660,18670,18650,2183
|
|
20241128,140000,19357279070,18650,18670,18680,18650,2704
|
|
20241128,135900,19306780920,18670,18660,18670,18650,2229
|
|
20241128,135800,19265189230,18650,18660,18670,18650,1811
|
|
20241128,135700,19231397450,18660,18660,18660,18650,952
|
|
20241128,135600,19213635000,18650,18670,18680,18650,3142
|
|
20241128,135500,19154961230,18670,18670,18670,18660,1289
|
|
20241128,135400,19130901440,18660,18640,18670,18640,1575
|
|
20241128,135300,19101514960,18640,18640,18660,18620,3392
|
|
20241128,135200,19038288470,18640,18650,18650,18640,1591
|
|
20241128,135100,19008624190,18650,18650,18650,18640,812
|
|
20241128,135000,18993481820,18640,18640,18650,18630,1073
|
|
20241128,134900,18973478000,18650,18630,18650,18620,1891
|
|
20241128,134800,18938247780,18630,18630,18630,18620,1273
|
|
20241128,134700,18914534530,18630,18660,18670,18620,5527
|
|
20241128,134600,18811497760,18670,18670,18680,18660,2069
|
|
20241128,134500,18772869660,18670,18670,18680,18670,1061
|
|
20241128,134400,18753051990,18700,18660,18700,18660,3464
|
|
20241128,134300,18688354260,18660,18650,18670,18650,1071
|
|
20241128,134200,18668369630,18650,18660,18680,18650,2369
|
|
20241128,134100,18624160660,18670,18670,18670,18660,1059
|
|
20241128,134000,18604390090,18670,18670,18670,18650,2838
|
|
20241128,133900,18551416370,18670,18720,18730,18670,5929
|
|
20241128,133800,18440485180,18720,18710,18720,18700,6226
|
|
20241128,133700,18323978490,18700,18640,18710,18630,21224
|
|
20241128,133600,17927490410,18630,18620,18640,18620,5118
|
|
20241128,133500,17832116470,18620,18640,18640,18620,1568
|
|
20241128,133400,17802904940,18630,18610,18630,18610,1319
|
|
20241128,133300,17778337700,18600,18620,18630,18600,5130
|
|
20241128,133200,17682807690,18620,18620,18620,18610,540
|
|
20241128,133100,17672755170,18620,18620,18620,18610,1128
|
|
20241128,133000,17651751920,18620,18610,18620,18610,794
|
|
20241128,132900,17636973240,18620,18610,18620,18600,1640
|
|
20241128,132800,17606451930,18600,18590,18610,18590,2511
|
|
20241128,132700,17559745230,18590,18600,18600,18590,1450
|
|
20241128,132600,17532780050,18590,18600,18600,18590,567
|
|
20241128,132500,17522236400,18600,18600,18600,18590,963
|
|
20241128,132400,17504327390,18590,18600,18600,18590,552
|
|
20241128,132300,17494062170,18590,18600,18600,18590,1108
|
|
20241128,132200,17473459760,18600,18600,18600,18580,3813
|
|
20241128,132100,17402570020,18590,18600,18600,18590,793
|
|
20241128,132000,17387826280,18600,18590,18600,18590,918
|
|
20241128,131900,17370755870,18600,18600,18600,18590,706
|
|
20241128,131800,17357627010,18600,18600,18600,18590,423
|
|
20241128,131700,17349761570,18590,18590,18600,18590,1227
|
|
20241128,131600,17326945910,18600,18590,18600,18590,915
|
|
20241128,131500,17309930660,18600,18570,18600,18570,1017
|
|
20241128,131400,17291032440,18570,18580,18590,18560,2292
|
|
20241128,131300,17248466680,18570,18590,18590,18570,2028
|
|
20241128,131200,17210795620,18590,18580,18600,18580,1399
|
|
20241128,131100,17184793460,18590,18590,18590,18580,1888
|
|
20241128,131000,17149707270,18590,18580,18590,18580,2677
|
|
20241128,130900,17099963190,18590,18590,18590,18570,2447
|
|
20241128,130800,17054488660,18590,18590,18590,18580,630
|
|
20241128,130700,17042781060,18600,18580,18600,18570,4824
|
|
20241128,130600,16953148990,18580,18590,18600,18580,3376
|
|
20241128,130500,16890388190,18600,18610,18610,18580,4173
|
|
20241128,130400,16812808080,18610,18620,18620,18600,1821
|
|
20241128,130300,16778919680,18610,18620,18620,18610,665
|
|
20241128,130200,16766542930,18610,18580,18620,18580,1234
|
|
20241128,130100,16743597980,18590,18590,18620,18580,2686
|
|
20241128,130000,16693671750,18590,18600,18610,18590,2546
|
|
20241128,125900,16646322790,18610,18610,18610,18600,677
|
|
20241128,125800,16633726540,18600,18610,18620,18600,1423
|
|
20241128,125700,16607240730,18620,18620,18620,18610,770
|
|
20241128,125600,16592906650,18620,18620,18620,18610,338
|
|
20241128,125500,16586615590,18620,18620,18630,18610,1113
|
|
20241128,125400,16565891560,18610,18620,18620,18610,2192
|
|
20241128,125300,16525079930,18620,18630,18630,18620,292
|
|
20241128,125200,16519642860,18630,18620,18630,18610,898
|
|
20241128,125100,16502923220,18620,18620,18620,18610,759
|
|
20241128,125000,16488792100,18620,18600,18620,18590,2475
|
|
20241128,124900,16442734840,18590,18600,18610,18590,1727
|
|
20241128,124800,16410615760,18600,18600,18610,18600,883
|
|
20241128,124700,16394188700,18610,18610,18610,18600,472
|
|
20241128,124600,16385405840,18600,18610,18610,18600,1532
|
|
20241128,124500,16356906420,18610,18610,18620,18600,912
|
|
20241128,124400,16339937150,18610,18610,18610,18600,748
|
|
20241128,124300,16326017600,18610,18620,18620,18610,862
|
|
20241128,124200,16309973540,18610,18620,18620,18600,1570
|
|
20241128,124100,16280756710,18620,18600,18620,18590,765
|
|
20241128,124000,16266522650,18600,18600,18600,18590,1816
|
|
20241128,123900,16232748270,18590,18590,18600,18590,1218
|
|
20241128,123800,16210104310,18600,18590,18600,18580,913
|
|
20241128,123700,16193128540,18590,18590,18590,18580,1847
|
|
20241128,123600,16158800210,18590,18600,18610,18590,1381
|
|
20241128,123500,16133120740,18600,18610,18610,18600,1151
|
|
20241128,123400,16111707550,18610,18610,18610,18590,734
|
|
20241128,123300,16098053130,18610,18590,18630,18590,2382
|
|
20241128,123200,16053759680,18590,18630,18630,18570,1923
|
|
20241128,123100,16017986110,18610,18590,18630,18590,1965
|
|
20241128,123000,15981437460,18590,18590,18600,18590,488
|
|
20241128,122900,15972363280,18590,18600,18600,18590,749
|
|
20241128,122800,15958436420,18600,18590,18600,18590,554
|
|
20241128,122700,15948134670,18590,18570,18600,18570,1254
|
|
20241128,122600,15924827320,18570,18550,18580,18550,1076
|
|
20241128,122500,15904851820,18550,18530,18550,18520,2126
|
|
20241128,122400,15865448850,18520,18520,18520,18510,1495
|
|
20241128,122300,15837765610,18510,18550,18550,18510,1093
|
|
20241128,122200,15817511380,18540,18520,18550,18510,1972
|
|
20241128,122100,15780966210,18500,18510,18520,18480,11867
|
|
20241128,122000,15561411780,18520,18520,18520,18510,1103
|
|
20241128,121900,15540992620,18510,18520,18540,18510,4138
|
|
20241128,121800,15464320750,18530,18550,18550,18500,15452
|
|
20241128,121700,15178094430,18560,18590,18590,18550,7782
|
|
20241128,121600,15033612400,18580,18640,18640,18580,9231
|
|
20241128,121500,14861882710,18630,18630,18640,18630,628
|
|
20241128,121400,14850179850,18640,18640,18640,18630,520
|
|
20241128,121300,14840490580,18640,18650,18660,18630,3438
|
|
20241128,121200,14776374080,18660,18660,18660,18650,836
|
|
20241128,121100,14760778180,18650,18650,18660,18650,1089
|
|
20241128,121000,14740460860,18660,18660,18660,18640,495
|
|
20241128,120900,14731227220,18660,18660,18670,18660,743
|
|
20241128,120800,14717360340,18660,18660,18660,18640,956
|
|
20241128,120700,14699526370,18650,18650,18660,18640,779
|
|
20241128,120600,14684997990,18640,18630,18650,18620,633
|
|
20241128,120500,14673200170,18630,18620,18630,18610,1817
|
|
20241128,120400,14639369330,18610,18620,18620,18610,1150
|
|
20241128,120300,14617960880,18610,18630,18650,18610,4996
|
|
20241128,120200,14524924920,18650,18650,18660,18620,8380
|
|
20241128,120100,14368801160,18660,18660,18660,18650,1525
|
|
20241128,120000,14340353840,18660,18670,18670,18650,1513
|
|
20241128,115900,14312120410,18660,18680,18680,18660,3341
|
|
20241128,115800,14249744810,18680,18670,18680,18670,869
|
|
20241128,115700,14233513730,18670,18680,18680,18670,716
|
|
20241128,115600,14220140650,18680,18680,18680,18670,782
|
|
20241128,115500,14205535360,18680,18680,18690,18660,3924
|
|
20241128,115400,14132266170,18680,18670,18680,18670,1157
|
|
20241128,115300,14110654880,18670,18670,18670,18660,1185
|
|
20241128,115200,14088531840,18670,18660,18670,18660,1098
|
|
20241128,115100,14068034810,18670,18670,18670,18660,934
|
|
20241128,115000,14050599080,18670,18650,18670,18640,3200
|
|
20241128,114900,13990901450,18650,18650,18650,18640,1026
|
|
20241128,114800,13971770060,18640,18620,18650,18610,4709
|
|
20241128,114700,13884034010,18620,18640,18640,18610,2549
|
|
20241128,114600,13836556740,18640,18640,18640,18630,868
|
|
20241128,114500,13820379040,18640,18610,18640,18610,1957
|
|
20241128,114400,13783935330,18620,18620,18620,18620,2001
|
|
20241128,114300,13746676710,18620,18610,18620,18610,1399
|
|
20241128,114200,13720629480,18620,18620,18620,18610,783
|
|
20241128,114100,13706053100,18620,18610,18620,18610,850
|
|
20241128,114000,13690229140,18620,18620,18630,18610,1356
|
|
20241128,113900,13664982240,18620,18630,18640,18610,6975
|
|
20241128,113800,13535067890,18640,18640,18640,18630,697
|
|
20241128,113700,13522077660,18640,18630,18640,18630,2272
|
|
20241128,113600,13479743410,18630,18620,18630,18620,2791
|
|
20241128,113500,13427751150,18620,18630,18630,18620,1018
|
|
20241128,113400,13408787850,18620,18620,18630,18620,1438
|
|
20241128,113300,13382006160,18630,18630,18630,18620,776
|
|
20241128,113200,13367552680,18620,18620,18630,18620,878
|
|
20241128,113100,13351197890,18620,18630,18630,18620,732
|
|
20241128,113000,13337562390,18630,18610,18630,18610,720
|
|
20241128,112900,13324156560,18610,18620,18620,18610,1054
|
|
20241128,112800,13304534610,18620,18590,18620,18590,2643
|
|
20241128,112700,13255376130,18590,18590,18590,18580,639
|
|
20241128,112600,13243498950,18590,18610,18620,18580,1971
|
|
20241128,112500,13206850180,18610,18600,18620,18590,889
|
|
20241128,112400,13190313480,18590,18580,18590,18580,2720
|
|
20241128,112300,13139751500,18590,18580,18590,18580,1836
|
|
20241128,112200,13105633720,18580,18590,18590,18580,1740
|
|
20241128,112100,13073296140,18590,18600,18600,18580,1688
|
|
20241128,112000,13041913870,18600,18600,18600,18590,3825
|
|
20241128,111900,12970773750,18610,18600,18610,18600,807
|
|
20241128,111800,12955757090,18610,18610,18620,18600,2792
|
|
20241128,111700,12903800120,18610,18620,18620,18610,1641
|
|
20241128,111600,12873256570,18620,18610,18620,18610,611
|
|
20241128,111500,12861880810,18610,18620,18620,18580,12194
|
|
20241128,111400,12635139710,18610,18630,18640,18610,4392
|
|
20241128,111300,12553330800,18630,18640,18640,18630,1155
|
|
20241128,111200,12531804330,18630,18640,18640,18630,482
|
|
20241128,111100,12522820720,18640,18650,18660,18630,3740
|
|
20241128,111000,12453096480,18650,18640,18660,18640,3368
|
|
20241128,110900,12390274450,18640,18650,18660,18640,981
|
|
20241128,110800,12371979510,18660,18660,18660,18650,872
|
|
20241128,110700,12355713700,18660,18650,18660,18640,1060
|
|
20241128,110600,12335943790,18650,18660,18660,18640,2687
|
|
20241128,110500,12285826900,18660,18650,18660,18640,1611
|
|
20241128,110400,12255782870,18650,18650,18650,18640,4204
|
|
20241128,110300,12177398290,18650,18640,18650,18640,1249
|
|
20241128,110200,12154110950,18640,18650,18650,18620,3422
|
|
20241128,110100,12090344710,18650,18650,18650,18640,967
|
|
20241128,110000,12072314380,18650,18640,18650,18630,3587
|
|
20241128,105900,12005449360,18640,18640,18640,18630,1138
|
|
20241128,105800,11984237850,18630,18630,18640,18600,1683
|
|
20241128,105700,11952896250,18630,18610,18640,18610,1228
|
|
20241128,105600,11930040760,18610,18600,18630,18590,1028
|
|
20241128,105500,11910910940,18590,18600,18610,18570,3903
|
|
20241128,105400,11838366010,18600,18610,18610,18600,1471
|
|
20241128,105300,11811000120,18610,18620,18630,18600,2037
|
|
20241128,105200,11773086950,18630,18630,18640,18620,1773
|
|
20241128,105100,11740058500,18630,18650,18670,18630,1244
|
|
20241128,105000,11716866590,18640,18660,18670,18640,1323
|
|
20241128,104900,11692187180,18660,18670,18680,18630,1778
|
|
20241128,104800,11659002210,18640,18620,18680,18600,7237
|
|
20241128,104700,11524118010,18620,18600,18620,18590,2379
|
|
20241128,104600,11479862380,18590,18580,18600,18580,1146
|
|
20241128,104500,11458557810,18590,18560,18590,18560,7852
|
|
20241128,104400,11312681090,18560,18570,18570,18560,2349
|
|
20241128,104300,11269080530,18570,18590,18590,18560,4033
|
|
20241128,104200,11194163240,18580,18590,18600,18580,1742
|
|
20241128,104100,11161783940,18590,18580,18590,18580,1061
|
|
20241128,104000,11142061320,18590,18610,18620,18580,7501
|
|
20241128,103900,11002540940,18610,18610,18620,18600,1927
|
|
20241128,103800,10966682090,18620,18660,18660,18610,4846
|
|
20241128,103700,10876383050,18650,18660,18660,18650,996
|
|
20241128,103600,10857802660,18660,18670,18670,18660,2037
|
|
20241128,103500,10819791480,18670,18700,18710,18660,5551
|
|
20241128,103400,10716129000,18700,18700,18710,18690,1609
|
|
20241128,103300,10686041590,18700,18680,18700,18670,1910
|
|
20241128,103200,10650360160,18680,18680,18690,18670,2259
|
|
20241128,103100,10608162600,18690,18710,18710,18690,2163
|
|
20241128,103000,10567719950,18700,18700,18710,18700,742
|
|
20241128,102900,10553840830,18700,18720,18720,18700,2501
|
|
20241128,102800,10507038990,18720,18690,18740,18670,5535
|
|
20241128,102700,10403521000,18680,18700,18700,18680,2122
|
|
20241128,102600,10363857180,18690,18730,18730,18680,7673
|
|
20241128,102500,10220348910,18730,18750,18750,18730,4169
|
|
20241128,102400,10142228910,18740,18740,18750,18740,985
|
|
20241128,102300,10123763820,18740,18770,18770,18740,5444
|
|
20241128,102200,10021660090,18770,18760,18770,18740,6369
|
|
20241128,102100,9902226420,18760,18760,18770,18760,659
|
|
20241128,102000,9889860050,18760,18790,18800,18760,7587
|
|
20241128,101900,9747364440,18790,18800,18800,18790,413
|
|
20241128,101800,9739602390,18800,18800,18800,18790,1338
|
|
20241128,101700,9714453140,18800,18770,18800,18770,4022
|
|
20241128,101600,9638927450,18770,18770,18780,18770,2065
|
|
20241128,101500,9600160430,18770,18780,18780,18770,1183
|
|
20241128,101400,9577952120,18770,18790,18790,18770,1775
|
|
20241128,101300,9544611560,18790,18790,18800,18790,4611
|
|
20241128,101200,9457963000,18790,18790,18800,18790,2626
|
|
20241128,101100,9408603100,18800,18790,18800,18790,1945
|
|
20241128,101000,9372052790,18790,18780,18790,18780,3641
|
|
20241128,100900,9303645720,18780,18780,18790,18780,3296
|
|
20241128,100800,9241730170,18780,18770,18790,18760,5435
|
|
20241128,100700,9139663620,18770,18770,18770,18760,1106
|
|
20241128,100600,9118907570,18760,18770,18770,18760,1448
|
|
20241128,100500,9091738250,18760,18760,18770,18750,1523
|
|
20241128,100400,9063161030,18760,18770,18770,18750,4676
|
|
20241128,100300,8975434670,18770,18770,18770,18760,2317
|
|
20241128,100200,8931945310,18770,18790,18790,18770,2257
|
|
20241128,100100,8889570840,18780,18800,18810,18780,1803
|
|
20241128,100000,8855689090,18800,18770,18810,18760,4404
|
|
20241128,095900,8772915110,18770,18800,18810,18770,27800
|
|
20241128,095800,8250272740,18800,18790,18800,18770,53968
|
|
20241128,095700,7235737360,18790,18780,18800,18780,2025
|
|
20241128,095600,7197688220,18790,18770,18790,18760,5659
|
|
20241128,095500,7091418060,18770,18770,18780,18760,1601
|
|
20241128,095400,7061372450,18770,18760,18780,18750,1677
|
|
20241128,095300,7029895220,18760,18740,18780,18730,18318
|
|
20241128,095200,6686401320,18740,18680,18740,18670,7151
|
|
20241128,095100,6552601030,18680,18710,18720,18680,9244
|
|
20241128,095000,6379708870,18720,18720,18720,18710,19239
|
|
20241128,094900,6019570900,18710,18690,18720,18690,6122
|
|
20241128,094800,5905061830,18690,18680,18690,18680,4292
|
|
20241128,094700,5824851010,18670,18700,18700,18670,3877
|
|
20241128,094600,5752379000,18690,18720,18730,18690,7275
|
|
20241128,094500,5616270110,18710,18720,18740,18710,3496
|
|
20241128,094400,5550804630,18730,18780,18780,18730,5084
|
|
20241128,094300,5455461960,18780,18810,18810,18760,6940
|
|
20241128,094200,5325047100,18800,18760,18810,18760,62338
|
|
20241128,094100,4153559200,18760,18760,18770,18750,4241
|
|
20241128,094000,4073998960,18760,18750,18760,18740,2478
|
|
20241128,093900,4027529350,18740,18740,18750,18740,5088
|
|
20241128,093800,3932132150,18750,18710,18750,18700,12920
|
|
20241128,093700,3690027860,18710,18730,18740,18710,4458
|
|
20241128,093600,3606579630,18740,18710,18740,18710,6573
|
|
20241128,093500,3483513180,18720,18700,18720,18700,4735
|
|
20241128,093400,3394918090,18700,18710,18710,18700,1685
|
|
20241128,093300,3363399140,18710,18680,18710,18660,9830
|
|
20241128,093200,3179622010,18680,18680,18680,18660,2847
|
|
20241128,093100,3126464180,18680,18660,18680,18650,4315
|
|
20241128,093000,3045912510,18660,18650,18660,18640,2023
|
|
20241128,092900,3008183020,18650,18690,18690,18650,3432
|
|
20241128,092800,2944103200,18690,18680,18700,18660,2777
|
|
20241128,092700,2892228860,18670,18680,18680,18670,1029
|
|
20241128,092600,2873013430,18680,18640,18680,18640,2455
|
|
20241128,092500,2827224360,18640,18660,18670,18630,5207
|
|
20241128,092400,2730133050,18660,18670,18670,18660,779
|
|
20241128,092300,2715594850,18670,18650,18670,18640,1605
|
|
20241128,092200,2685654300,18640,18680,18680,18640,5330
|
|
20241128,092100,2586196150,18680,18690,18690,18670,3113
|
|
20241128,092000,2528047660,18690,18720,18720,18690,2357
|
|
20241128,091900,2483950190,18710,18670,18720,18670,19378
|
|
20241128,091800,2121663550,18670,18620,18680,18620,9082
|
|
20241128,091700,1952295420,18630,18640,18650,18630,882
|
|
20241128,091600,1935861340,18640,18670,18680,18640,1297
|
|
20241128,091500,1911652760,18670,18650,18680,18600,4033
|
|
20241128,091400,1836511710,18660,18690,18690,18660,4291
|
|
20241128,091300,1756383340,18680,18650,18690,18640,12415
|
|
20241128,091200,1524655120,18640,18610,18660,18590,14073
|
|
20241128,091100,1262462060,18600,18600,18620,18590,3044
|
|
20241128,091000,1205832200,18610,18610,18620,18600,2355
|
|
20241128,090900,1162007740,18610,18590,18610,18580,2216
|
|
20241128,090800,1120793000,18590,18550,18600,18550,5695
|
|
20241128,090700,1015051950,18540,18550,18550,18540,1562
|
|
20241128,090600,986084360,18550,18530,18550,18500,2867
|
|
20241128,090500,932959480,18530,18470,18530,18460,10638
|
|
20241128,090400,736302830,18460,18500,18500,18460,2969
|
|
20241128,090300,681438640,18500,18500,18510,18490,1004
|
|
20241128,090200,662862680,18490,18480,18510,18470,4745
|
|
20241128,090100,575082450,18470,18500,18520,18400,11198
|
|
20241128,090000,368460010,18500,18600,18600,18400,19893
|