600 lines
33 KiB
CSV
600 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,185700,25868573930,17960,17960,17960,17960,183815
|
|
20241129,185600,25868573930,17960,17960,17960,17960,0
|
|
20241129,185500,25868573930,17960,17960,17960,17960,0
|
|
20241129,185400,25868573930,17960,17960,17960,17960,0
|
|
20241129,185300,25868573930,17960,17960,17960,17960,0
|
|
20241129,185200,25868573930,17960,17960,17960,17960,0
|
|
20241129,185100,25868573930,17960,17960,17960,17960,0
|
|
20241129,185000,25868573930,17960,17960,17960,17960,0
|
|
20241129,184900,25868573930,17960,17960,17960,17960,0
|
|
20241129,184800,25868573930,17960,17960,17960,17960,0
|
|
20241129,184700,25868573930,17960,17960,17960,17960,0
|
|
20241129,184600,25868573930,17960,17960,17960,17960,0
|
|
20241129,184500,25868573930,17960,17960,17960,17960,0
|
|
20241129,184400,25868573930,17960,17960,17960,17960,0
|
|
20241129,184300,25868573930,17960,17960,17960,17960,0
|
|
20241129,184200,25868573930,17960,17960,17960,17960,0
|
|
20241129,184100,25868573930,17960,17960,17960,17960,0
|
|
20241129,184000,25868573930,17960,17960,17960,17960,0
|
|
20241129,183900,25868573930,17960,17960,17960,17960,0
|
|
20241129,183800,25868573930,17960,17960,17960,17960,0
|
|
20241129,183700,25868573930,17960,17960,17960,17960,0
|
|
20241129,183600,25868573930,17960,17960,17960,17960,0
|
|
20241129,183500,25868573930,17960,17960,17960,17960,0
|
|
20241129,183400,25868573930,17960,17960,17960,17960,0
|
|
20241129,183300,25868573930,17960,17960,17960,17960,0
|
|
20241129,183200,25868573930,17960,17960,17960,17960,0
|
|
20241129,183100,25868573930,17960,17960,17960,17960,0
|
|
20241129,183000,25868573930,17960,17960,17960,17960,0
|
|
20241129,182900,25868573930,17960,17960,17960,17960,0
|
|
20241129,182800,25868573930,17960,17960,17960,17960,0
|
|
20241129,182700,25868573930,17960,17960,17960,17960,183815
|
|
20241129,182600,25868573930,17960,17960,17960,17960,0
|
|
20241129,182500,25868573930,17960,17960,17960,17960,0
|
|
20241129,182400,25868573930,17960,17960,17960,17960,0
|
|
20241129,182300,25868573930,17960,17960,17960,17960,0
|
|
20241129,182200,25868573930,17960,17960,17960,17960,0
|
|
20241129,182100,25868573930,17960,17960,17960,17960,0
|
|
20241129,182000,25868573930,17960,17960,17960,17960,0
|
|
20241129,181900,25868573930,17960,17960,17960,17960,0
|
|
20241129,181800,25868573930,17960,17960,17960,17960,0
|
|
20241129,181700,25868573930,17960,17960,17960,17960,0
|
|
20241129,181600,25868573930,17960,17960,17960,17960,0
|
|
20241129,181500,25868573930,17960,17960,17960,17960,0
|
|
20241129,181400,25868573930,17960,17960,17960,17960,0
|
|
20241129,181300,25868573930,17960,17960,17960,17960,0
|
|
20241129,181200,25868573930,17960,17960,17960,17960,0
|
|
20241129,181100,25868573930,17960,17960,17960,17960,0
|
|
20241129,181000,25868573930,17960,17960,17960,17960,0
|
|
20241129,180900,25868573930,17960,17960,17960,17960,0
|
|
20241129,180800,25868573930,17960,17960,17960,17960,0
|
|
20241129,180700,25868573930,17960,17960,17960,17960,0
|
|
20241129,180600,25868573930,17960,17960,17960,17960,0
|
|
20241129,180500,25868573930,17960,17960,17960,17960,0
|
|
20241129,180400,25868573930,17960,17960,17960,17960,0
|
|
20241129,180300,25868573930,17960,17960,17960,17960,0
|
|
20241129,180200,25868573930,17960,17960,17960,17960,0
|
|
20241129,180100,25868573930,17960,17960,17960,17960,0
|
|
20241129,180000,25868573930,17960,17960,17960,17960,0
|
|
20241129,175900,25868573930,17960,17960,17960,17960,0
|
|
20241129,175800,25868573930,17960,17960,17960,17960,0
|
|
20241129,175700,25868573930,17960,17960,17960,17960,183815
|
|
20241129,175600,25868573930,17960,17960,17960,17960,0
|
|
20241129,175500,25868573930,17960,17960,17960,17960,0
|
|
20241129,175400,25868573930,17960,17960,17960,17960,0
|
|
20241129,175300,25868573930,17960,17960,17960,17960,0
|
|
20241129,175200,25868573930,17960,17960,17960,17960,0
|
|
20241129,175100,25868573930,17960,17960,17960,17960,0
|
|
20241129,175000,25868573930,17960,17960,17960,17960,0
|
|
20241129,174900,25868573930,17960,17960,17960,17960,0
|
|
20241129,174800,25868573930,17960,17960,17960,17960,0
|
|
20241129,174700,25868573930,17960,17960,17960,17960,0
|
|
20241129,174600,25868573930,17960,17960,17960,17960,0
|
|
20241129,174500,25868573930,17960,17960,17960,17960,0
|
|
20241129,174400,25868573930,17960,17960,17960,17960,0
|
|
20241129,174300,25868573930,17960,17960,17960,17960,0
|
|
20241129,174200,25868573930,17960,17960,17960,17960,0
|
|
20241129,174100,25868573930,17960,17960,17960,17960,0
|
|
20241129,174000,25868573930,17960,17960,17960,17960,0
|
|
20241129,173900,25868573930,17960,17960,17960,17960,0
|
|
20241129,173800,25868573930,17960,17960,17960,17960,0
|
|
20241129,173700,25868573930,17960,17960,17960,17960,0
|
|
20241129,173600,25868573930,17960,17960,17960,17960,0
|
|
20241129,173500,25868573930,17960,17960,17960,17960,0
|
|
20241129,173400,25868573930,17960,17960,17960,17960,0
|
|
20241129,173300,25868573930,17960,17960,17960,17960,0
|
|
20241129,173200,25868573930,17960,17960,17960,17960,0
|
|
20241129,173100,25868573930,17960,17960,17960,17960,0
|
|
20241129,173000,25868573930,17960,17960,17960,17960,0
|
|
20241129,172900,25868573930,17960,17960,17960,17960,0
|
|
20241129,172800,25868573930,17960,17960,17960,17960,0
|
|
20241129,172700,25868573930,17960,17960,17960,17960,183815
|
|
20241129,172600,25868573930,17960,17960,17960,17960,0
|
|
20241129,172500,25868573930,17960,17960,17960,17960,0
|
|
20241129,172400,25868573930,17960,17960,17960,17960,0
|
|
20241129,172300,25868573930,17960,17960,17960,17960,0
|
|
20241129,172200,25868573930,17960,17960,17960,17960,0
|
|
20241129,172100,25868573930,17960,17960,17960,17960,0
|
|
20241129,172000,25868573930,17960,17960,17960,17960,0
|
|
20241129,171900,25868573930,17960,17960,17960,17960,0
|
|
20241129,171800,25868573930,17960,17960,17960,17960,0
|
|
20241129,171700,25868573930,17960,17960,17960,17960,0
|
|
20241129,171600,25868573930,17960,17960,17960,17960,0
|
|
20241129,171500,25868573930,17960,17960,17960,17960,0
|
|
20241129,171400,25868573930,17960,17960,17960,17960,0
|
|
20241129,171300,25868573930,17960,17960,17960,17960,0
|
|
20241129,171200,25868573930,17960,17960,17960,17960,0
|
|
20241129,171100,25868573930,17960,17960,17960,17960,0
|
|
20241129,171000,25868573930,17960,17960,17960,17960,0
|
|
20241129,170900,25868573930,17960,17960,17960,17960,0
|
|
20241129,170800,25868573930,17960,17960,17960,17960,0
|
|
20241129,170700,25868573930,17960,17960,17960,17960,0
|
|
20241129,170600,25868573930,17960,17960,17960,17960,0
|
|
20241129,170500,25868573930,17960,17960,17960,17960,0
|
|
20241129,170400,25868573930,17960,17960,17960,17960,0
|
|
20241129,170300,25868573930,17960,17960,17960,17960,0
|
|
20241129,170200,25868573930,17960,17960,17960,17960,0
|
|
20241129,170100,25868573930,17960,17960,17960,17960,0
|
|
20241129,170000,25868573930,17960,17960,17960,17960,0
|
|
20241129,165900,25868573930,17960,17960,17960,17960,0
|
|
20241129,165800,25868573930,17960,17960,17960,17960,0
|
|
20241129,165700,25868573930,17960,17960,17960,17960,183815
|
|
20241129,165600,25868573930,17960,17960,17960,17960,0
|
|
20241129,165500,25868573930,17960,17960,17960,17960,0
|
|
20241129,165400,25868573930,17960,17960,17960,17960,0
|
|
20241129,165300,25868573930,17960,17960,17960,17960,0
|
|
20241129,165200,25868573930,17960,17960,17960,17960,0
|
|
20241129,165100,25868573930,17960,17960,17960,17960,0
|
|
20241129,165000,25868573930,17960,17960,17960,17960,0
|
|
20241129,164900,25868573930,17960,17960,17960,17960,0
|
|
20241129,164800,25868573930,17960,17960,17960,17960,0
|
|
20241129,164700,25868573930,17960,17960,17960,17960,0
|
|
20241129,164600,25868573930,17960,17960,17960,17960,0
|
|
20241129,164500,25868573930,17960,17960,17960,17960,0
|
|
20241129,164400,25868573930,17960,17960,17960,17960,0
|
|
20241129,164300,25868573930,17960,17960,17960,17960,0
|
|
20241129,164200,25868573930,17960,17960,17960,17960,0
|
|
20241129,164100,25868573930,17960,17960,17960,17960,0
|
|
20241129,164000,25868573930,17960,17960,17960,17960,0
|
|
20241129,163900,25868573930,17960,17960,17960,17960,0
|
|
20241129,163800,25868573930,17960,17960,17960,17960,0
|
|
20241129,163700,25868573930,17960,17960,17960,17960,0
|
|
20241129,163600,25868573930,17960,17960,17960,17960,0
|
|
20241129,163500,25868573930,17960,17960,17960,17960,0
|
|
20241129,163400,25868573930,17960,17960,17960,17960,0
|
|
20241129,163300,25868573930,17960,17960,17960,17960,0
|
|
20241129,163200,25868573930,17960,17960,17960,17960,0
|
|
20241129,163100,25868573930,17960,17960,17960,17960,0
|
|
20241129,163000,25868573930,17960,17960,17960,17960,0
|
|
20241129,162900,25868573930,17960,17960,17960,17960,0
|
|
20241129,162800,25868573930,17960,17960,17960,17960,0
|
|
20241129,162700,25868573930,17960,17960,17960,17960,183815
|
|
20241129,162600,25868573930,17960,17960,17960,17960,0
|
|
20241129,162500,25868573930,17960,17960,17960,17960,0
|
|
20241129,162400,25868573930,17960,17960,17960,17960,0
|
|
20241129,162300,25868573930,17960,17960,17960,17960,0
|
|
20241129,162200,25868573930,17960,17960,17960,17960,0
|
|
20241129,162100,25868573930,17960,17960,17960,17960,0
|
|
20241129,162000,25868573930,17960,17960,17960,17960,0
|
|
20241129,161900,25868573930,17960,17960,17960,17960,0
|
|
20241129,161800,25868573930,17960,17960,17960,17960,0
|
|
20241129,161700,25868573930,17960,17960,17960,17960,0
|
|
20241129,161600,25868573930,17960,17960,17960,17960,0
|
|
20241129,161500,25868573930,17960,17960,17960,17960,0
|
|
20241129,161400,25868573930,17960,17960,17960,17960,0
|
|
20241129,161300,25868573930,17960,17960,17960,17960,0
|
|
20241129,161200,25868573930,17960,17960,17960,17960,0
|
|
20241129,161100,25868573930,17960,17960,17960,17960,0
|
|
20241129,161000,25868573930,17960,17960,17960,17960,0
|
|
20241129,160900,25868573930,17960,17960,17960,17960,0
|
|
20241129,160800,25868573930,17960,17960,17960,17960,0
|
|
20241129,160700,25868573930,17960,17960,17960,17960,0
|
|
20241129,160600,25868573930,17960,17960,17960,17960,0
|
|
20241129,160500,25868573930,17960,17960,17960,17960,0
|
|
20241129,160400,25868573930,17960,17960,17960,17960,0
|
|
20241129,160300,25868573930,17960,17960,17960,17960,0
|
|
20241129,160200,25868573930,17960,17960,17960,17960,0
|
|
20241129,160100,25868573930,17960,17960,17960,17960,0
|
|
20241129,160000,25868573930,17960,17960,17960,17960,0
|
|
20241129,155900,25868573930,17960,17960,17960,17960,0
|
|
20241129,155800,25868573930,17960,17960,17960,17960,0
|
|
20241129,155700,25868573930,17960,17960,17960,17960,183815
|
|
20241129,155600,25868573930,17960,17960,17960,17960,0
|
|
20241129,155500,25868573930,17960,17960,17960,17960,0
|
|
20241129,155400,25868573930,17960,17960,17960,17960,0
|
|
20241129,155300,25868573930,17960,17960,17960,17960,0
|
|
20241129,155200,25868573930,17960,17960,17960,17960,0
|
|
20241129,155100,25868573930,17960,17960,17960,17960,0
|
|
20241129,155000,25868573930,17960,17960,17960,17960,0
|
|
20241129,154900,25868573930,17960,17960,17960,17960,0
|
|
20241129,154800,25868573930,17960,17960,17960,17960,0
|
|
20241129,154700,25868573930,17960,17960,17960,17960,0
|
|
20241129,154600,25868573930,17960,17960,17960,17960,0
|
|
20241129,154500,25868573930,17960,17960,17960,17960,0
|
|
20241129,154400,25868573930,17960,17960,17960,17960,0
|
|
20241129,154300,25868573930,17960,17960,17960,17960,0
|
|
20241129,154200,25868573930,17960,17960,17960,17960,0
|
|
20241129,154100,25868573930,17960,17960,17960,17960,0
|
|
20241129,154000,25868573930,17960,17960,17960,17960,0
|
|
20241129,153900,25868573930,17960,17960,17960,17960,0
|
|
20241129,153800,25868573930,17960,17960,17960,17960,0
|
|
20241129,153700,25868573930,17960,17960,17960,17960,0
|
|
20241129,153600,25868573930,17960,17960,17960,17960,0
|
|
20241129,153500,25868573930,17960,17960,17960,17960,0
|
|
20241129,153400,25868573930,17960,17960,17960,17960,0
|
|
20241129,153300,25868573930,17960,17960,17960,17960,0
|
|
20241129,153200,25868573930,17960,17960,17960,17960,0
|
|
20241129,153100,25868573930,17960,17960,17960,17960,0
|
|
20241129,153000,25868573930,17960,17960,17960,17960,183815
|
|
20241129,152900,22567256530,17950,17950,17950,17950,0
|
|
20241129,152800,22567256530,17950,17950,17950,17950,0
|
|
20241129,152700,22567256530,17950,17950,17950,17950,0
|
|
20241129,152600,22567256530,17950,17950,17950,17950,0
|
|
20241129,152500,22567256530,17950,17950,17950,17950,0
|
|
20241129,152400,22567256530,17950,17950,17950,17950,0
|
|
20241129,152300,22567256530,17950,17950,17950,17950,0
|
|
20241129,152200,22567256530,17950,17950,17950,17950,0
|
|
20241129,152100,22567256530,17950,17950,17950,17950,0
|
|
20241129,152000,22567256530,17950,17950,17950,17950,0
|
|
20241129,151900,22567256530,17950,17950,17980,17950,5745
|
|
20241129,151800,22464115860,17980,17970,17980,17950,8961
|
|
20241129,151700,22303137150,17970,17980,17990,17970,4335
|
|
20241129,151600,22225222650,17980,17990,18000,17980,3844
|
|
20241129,151500,22156087030,18000,17990,18000,17980,5409
|
|
20241129,151400,22058763130,17990,17970,18000,17970,7354
|
|
20241129,151300,21926508230,17970,17990,17990,17970,4790
|
|
20241129,151200,21840395250,17990,18000,18000,17980,5195
|
|
20241129,151100,21746936510,17990,18000,18010,17990,5596
|
|
20241129,151000,21646202240,18000,18020,18020,18000,5395
|
|
20241129,150900,21549072280,18010,18010,18020,18010,4153
|
|
20241129,150800,21474272110,18000,17980,18010,17980,11513
|
|
20241129,150700,21267034610,17980,17990,17990,17980,4554
|
|
20241129,150600,21185124680,17990,18000,18010,17980,4535
|
|
20241129,150500,21103504200,18000,17980,18010,17970,13272
|
|
20241129,150400,20864789470,17990,17990,17990,17980,3703
|
|
20241129,150300,20798204510,17980,17990,18000,17980,4919
|
|
20241129,150200,20709733590,17990,17990,18000,17990,3732
|
|
20241129,150100,20642585130,18000,17990,18010,17980,6813
|
|
20241129,150000,20519993230,17980,17980,17990,17980,3912
|
|
20241129,145900,20449648310,17990,18010,18010,17990,7906
|
|
20241129,145800,20307346920,18010,18010,18010,18000,3181
|
|
20241129,145700,20250076370,18010,17960,18020,17960,12856
|
|
20241129,145600,20018805370,17960,17970,17980,17960,7815
|
|
20241129,145500,19878379540,17970,17980,17980,17960,5071
|
|
20241129,145400,19787269170,17970,17990,17990,17970,7551
|
|
20241129,145300,19651541500,17990,18000,18010,17980,7436
|
|
20241129,145200,19517757100,18000,18000,18010,18000,4857
|
|
20241129,145100,19430326010,18010,18010,18010,18000,6946
|
|
20241129,145000,19305283810,18010,18010,18010,18000,4416
|
|
20241129,144900,19225783480,18010,18010,18020,18000,4383
|
|
20241129,144800,19146871120,18010,18010,18020,18010,7862
|
|
20241129,144700,19005270010,18010,18040,18040,18010,6582
|
|
20241129,144600,18886639390,18040,18030,18040,18030,5078
|
|
20241129,144500,18795072470,18030,18040,18050,18030,4592
|
|
20241129,144400,18712255190,18040,18060,18060,18040,2875
|
|
20241129,144300,18660360930,18060,18050,18060,18040,3341
|
|
20241129,144200,18600059950,18040,18040,18050,18040,2677
|
|
20241129,144100,18551762080,18050,18060,18070,18040,8796
|
|
20241129,144000,18392982960,18070,18060,18070,18060,1530
|
|
20241129,143900,18365348030,18070,18070,18080,18060,1250
|
|
20241129,143800,18342762500,18080,18070,18080,18070,1411
|
|
20241129,143700,18317262630,18070,18060,18080,18060,4379
|
|
20241129,143600,18238151670,18060,18060,18070,18060,1492
|
|
20241129,143500,18211204640,18060,18070,18080,18060,2693
|
|
20241129,143400,18162550000,18080,18070,18080,18060,1869
|
|
20241129,143300,18128784610,18070,18080,18080,18060,3161
|
|
20241129,143200,18071663220,18070,18080,18080,18070,2156
|
|
20241129,143100,18032695820,18080,18080,18090,18080,2665
|
|
20241129,143000,17984509990,18080,18090,18090,18080,1190
|
|
20241129,142900,17962989250,18090,18080,18100,18080,2697
|
|
20241129,142800,17914209980,18100,18070,18100,18060,7633
|
|
20241129,142700,17776223770,18070,18070,18080,18070,2193
|
|
20241129,142600,17736595630,18080,18070,18080,18070,2489
|
|
20241129,142500,17691614390,18080,18080,18080,18070,2222
|
|
20241129,142400,17651462150,18070,18080,18090,18070,1196
|
|
20241129,142300,17629843740,18080,18080,18090,18070,3119
|
|
20241129,142200,17573448280,18080,18080,18090,18080,1583
|
|
20241129,142100,17544826000,18080,18050,18080,18040,7175
|
|
20241129,142000,17415252440,18040,18030,18050,18030,5664
|
|
20241129,141900,17313063260,18030,18030,18040,18030,1847
|
|
20241129,141800,17279756530,18040,18030,18040,18030,1536
|
|
20241129,141700,17252059140,18030,18040,18040,18010,6594
|
|
20241129,141600,17133197970,18040,18050,18060,18000,39426
|
|
20241129,141500,16422678940,18050,18070,18070,18050,2792
|
|
20241129,141400,16372258490,18070,18060,18070,18060,2157
|
|
20241129,141300,16333300240,18060,18080,18080,18060,1631
|
|
20241129,141200,16303831620,18080,18080,18080,18070,3798
|
|
20241129,141100,16235192720,18080,18080,18090,18070,2456
|
|
20241129,141000,16190782700,18080,18090,18090,18080,1650
|
|
20241129,140900,16160949700,18080,18080,18090,18080,1863
|
|
20241129,140800,16127262470,18090,18100,18100,18080,2079
|
|
20241129,140700,16089662300,18090,18100,18100,18090,1293
|
|
20241129,140600,16066269450,18090,18100,18100,18090,1139
|
|
20241129,140500,16045662460,18100,18100,18110,18090,6627
|
|
20241129,140400,15925749340,18090,18100,18100,18090,2471
|
|
20241129,140300,15881036050,18090,18090,18100,18090,2094
|
|
20241129,140200,15843150820,18100,18100,18110,18090,6669
|
|
20241129,140100,15722446160,18100,18100,18110,18100,1399
|
|
20241129,140000,15697120370,18110,18100,18110,18100,1265
|
|
20241129,135900,15674221340,18110,18120,18120,18100,1860
|
|
20241129,135800,15640543450,18110,18110,18120,18100,2606
|
|
20241129,135700,15593348150,18100,18110,18120,18100,1471
|
|
20241129,135600,15566710320,18120,18120,18130,18110,1152
|
|
20241129,135500,15545839960,18120,18120,18130,18120,1610
|
|
20241129,135400,15516663540,18130,18100,18130,18100,4389
|
|
20241129,135300,15437163140,18100,18120,18120,18100,1636
|
|
20241129,135200,15407545380,18110,18100,18120,18100,1088
|
|
20241129,135100,15387840460,18100,18110,18120,18100,5215
|
|
20241129,135000,15293373510,18120,18140,18140,18110,3644
|
|
20241129,134900,15227319880,18140,18140,18150,18130,2014
|
|
20241129,134800,15190786730,18140,18140,18160,18120,4521
|
|
20241129,134700,15108761800,18130,18140,18150,18110,3800
|
|
20241129,134600,15039854360,18130,18110,18190,18100,11655
|
|
20241129,134500,14828554300,18110,18090,18110,18080,7219
|
|
20241129,134400,14697932300,18090,18100,18100,18090,2888
|
|
20241129,134300,14645682630,18090,18120,18120,18090,3978
|
|
20241129,134200,14573675140,18110,18120,18120,18110,2861
|
|
20241129,134100,14521858970,18110,18120,18120,18110,2527
|
|
20241129,134000,14476089810,18110,18120,18120,18110,1937
|
|
20241129,133900,14441007970,18110,18110,18120,18110,1626
|
|
20241129,133800,14411557830,18110,18120,18120,18110,1076
|
|
20241129,133700,14392069850,18110,18130,18130,18100,9120
|
|
20241129,133600,14226860530,18120,18130,18130,18120,1299
|
|
20241129,133500,14203319860,18130,18120,18130,18110,4114
|
|
20241129,133400,14128777880,18120,18140,18140,18120,4117
|
|
20241129,133300,14054158410,18130,18160,18160,18130,2757
|
|
20241129,133200,14004128420,18160,18160,18160,18150,5510
|
|
20241129,133100,13904082360,18160,18190,18190,18160,6304
|
|
20241129,133000,13789540060,18190,18190,18190,18180,1491
|
|
20241129,132900,13762430540,18180,18180,18190,18180,1314
|
|
20241129,132800,13738540790,18180,18190,18190,18180,735
|
|
20241129,132700,13725176690,18190,18180,18190,18180,1553
|
|
20241129,132600,13696939750,18180,18180,18190,18180,350
|
|
20241129,132500,13690576520,18180,18180,18190,18180,1223
|
|
20241129,132400,13668341010,18180,18180,18190,18180,935
|
|
20241129,132300,13651335670,18190,18220,18220,18180,5756
|
|
20241129,132200,13546603530,18210,18220,18230,18210,2296
|
|
20241129,132100,13504770510,18220,18230,18230,18220,197
|
|
20241129,132000,13501180790,18230,18220,18230,18220,728
|
|
20241129,131900,13487910090,18220,18230,18230,18220,355
|
|
20241129,131800,13481440040,18220,18210,18230,18200,1311
|
|
20241129,131700,13457560130,18200,18180,18210,18180,2570
|
|
20241129,131600,13410822660,18170,18170,18180,18170,2270
|
|
20241129,131500,13369556580,18180,18170,18180,18170,3769
|
|
20241129,131400,13301066180,18180,18180,18180,18170,488
|
|
20241129,131300,13292196940,18180,18210,18210,18170,5384
|
|
20241129,131200,13194253700,18210,18200,18210,18200,2239
|
|
20241129,131100,13153502530,18210,18230,18240,18210,6816
|
|
20241129,131000,13029312140,18240,18230,18240,18230,444
|
|
20241129,130900,13021216670,18230,18240,18260,18230,2581
|
|
20241129,130800,12974130420,18250,18250,18250,18240,709
|
|
20241129,130700,12961193700,18240,18240,18250,18240,890
|
|
20241129,130600,12944957500,18240,18230,18250,18230,1926
|
|
20241129,130500,12909825000,18230,18240,18240,18230,2065
|
|
20241129,130400,12872162820,18240,18250,18250,18240,350
|
|
20241129,130300,12865777600,18240,18250,18250,18240,484
|
|
20241129,130200,12856947780,18240,18260,18260,18240,3240
|
|
20241129,130100,12797819260,18250,18250,18260,18250,387
|
|
20241129,130000,12790756260,18260,18260,18260,18250,562
|
|
20241129,125900,12780495480,18250,18260,18260,18250,1286
|
|
20241129,125800,12757022500,18260,18260,18260,18250,2079
|
|
20241129,125700,12719078530,18250,18260,18260,18250,385
|
|
20241129,125600,12712050190,18250,18260,18260,18250,35
|
|
20241129,125500,12711411210,18250,18250,18250,18240,1406
|
|
20241129,125400,12685753580,18240,18250,18250,18240,447
|
|
20241129,125300,12677597800,18250,18240,18250,18230,3671
|
|
20241129,125200,12610643050,18230,18240,18250,18230,1781
|
|
20241129,125100,12578154870,18250,18250,18250,18240,643
|
|
20241129,125000,12566421140,18260,18250,18260,18250,508
|
|
20241129,124900,12557147680,18250,18260,18270,18250,853
|
|
20241129,124800,12541572540,18270,18290,18290,18270,3993
|
|
20241129,124700,12468586970,18280,18290,18300,18280,5629
|
|
20241129,124600,12365630390,18290,18300,18300,18290,174
|
|
20241129,124500,12362447430,18300,18300,18300,18290,572
|
|
20241129,124400,12351979930,18290,18300,18300,18290,175
|
|
20241129,124300,12348778300,18300,18290,18300,18290,822
|
|
20241129,124200,12333741850,18280,18290,18290,18280,4059
|
|
20241129,124100,12259503670,18280,18280,18290,18280,497
|
|
20241129,124000,12250414030,18280,18280,18290,18280,633
|
|
20241129,123900,12238841570,18280,18290,18290,18280,321
|
|
20241129,123800,12232971410,18290,18290,18290,18280,397
|
|
20241129,123700,12225710480,18280,18280,18290,18280,410
|
|
20241129,123600,12218212790,18280,18280,18290,18280,352
|
|
20241129,123500,12211777650,18280,18280,18290,18280,352
|
|
20241129,123400,12205339990,18280,18290,18290,18280,490
|
|
20241129,123300,12196379110,18290,18290,18290,18280,873
|
|
20241129,123200,12180413530,18280,18290,18290,18280,214
|
|
20241129,123100,12176501380,18290,18270,18290,18260,4320
|
|
20241129,123000,12097530550,18270,18270,18280,18270,293
|
|
20241129,122900,12092176170,18280,18290,18290,18270,1195
|
|
20241129,122800,12070330770,18290,18220,18290,18210,6121
|
|
20241129,122700,11958655080,18220,18220,18220,18210,295
|
|
20241129,122600,11953280280,18220,18210,18220,18210,372
|
|
20241129,122500,11946504150,18210,18230,18230,18210,1547
|
|
20241129,122400,11918317940,18230,18230,18250,18230,4840
|
|
20241129,122300,11830052760,18230,18240,18240,18220,422
|
|
20241129,122200,11822358850,18220,18230,18240,18220,1764
|
|
20241129,122100,11790207900,18240,18260,18260,18230,4101
|
|
20241129,122000,11715381270,18260,18270,18270,18260,3339
|
|
20241129,121900,11654407820,18270,18290,18290,18270,2847
|
|
20241129,121800,11602372870,18290,18290,18290,18280,1483
|
|
20241129,121700,11575256200,18280,18280,18290,18270,2884
|
|
20241129,121600,11522534060,18280,18250,18280,18250,3726
|
|
20241129,121500,11454488820,18250,18250,18260,18250,462
|
|
20241129,121400,11446054690,18260,18260,18260,18250,512
|
|
20241129,121300,11436706100,18250,18250,18260,18250,849
|
|
20241129,121200,11421210830,18240,18260,18260,18240,2684
|
|
20241129,121100,11372226940,18260,18250,18260,18250,5608
|
|
20241129,121000,11269863170,18250,18250,18250,18240,4468
|
|
20241129,120900,11188324460,18240,18250,18250,18240,784
|
|
20241129,120800,11174023020,18240,18250,18250,18240,579
|
|
20241129,120700,11163460380,18250,18250,18250,18240,599
|
|
20241129,120600,11152530490,18250,18230,18250,18230,699
|
|
20241129,120500,11139780080,18240,18240,18240,18230,345
|
|
20241129,120400,11133487360,18240,18240,18240,18230,1464
|
|
20241129,120300,11106786150,18230,18230,18240,18230,1397
|
|
20241129,120200,11081311750,18230,18230,18240,18230,152
|
|
20241129,120100,11078539980,18240,18240,18250,18230,1752
|
|
20241129,120000,11046583280,18240,18250,18250,18240,1003
|
|
20241129,115900,11028285320,18240,18240,18250,18240,843
|
|
20241129,115800,11012908790,18240,18250,18250,18240,911
|
|
20241129,115700,10996288680,18240,18200,18250,18200,3927
|
|
20241129,115600,10924732260,18210,18210,18210,18200,720
|
|
20241129,115500,10911624290,18200,18200,18210,18200,477
|
|
20241129,115400,10902941650,18200,18200,18210,18200,690
|
|
20241129,115300,10890382240,18200,18210,18210,18200,1057
|
|
20241129,115200,10871141250,18200,18200,18210,18200,1376
|
|
20241129,115100,10846097620,18200,18200,18210,18200,385
|
|
20241129,115000,10839089150,18200,18210,18210,18200,820
|
|
20241129,114900,10824162690,18200,18200,18210,18200,303
|
|
20241129,114800,10818645690,18210,18210,18210,18200,1239
|
|
20241129,114700,10796084330,18220,18240,18240,18220,4000
|
|
20241129,114600,10723153890,18240,18240,18250,18240,1014
|
|
20241129,114500,10704655370,18240,18240,18250,18240,783
|
|
20241129,114400,10690372030,18240,18240,18250,18240,3689
|
|
20241129,114300,10623083530,18240,18230,18240,18230,488
|
|
20241129,114200,10614185980,18230,18230,18240,18230,639
|
|
20241129,114100,10602530860,18240,18240,18240,18240,561
|
|
20241129,114000,10592298220,18240,18240,18250,18240,989
|
|
20241129,113900,10574258530,18240,18230,18240,18230,1618
|
|
20241129,113800,10544748590,18240,18240,18250,18230,2685
|
|
20241129,113700,10495777320,18250,18250,18250,18240,214
|
|
20241129,113600,10491872430,18240,18240,18250,18240,189
|
|
20241129,113500,10488423670,18250,18260,18260,18250,2245
|
|
20241129,113400,10447447940,18260,18260,18260,18250,426
|
|
20241129,113300,10439670800,18260,18260,18260,18250,1071
|
|
20241129,113200,10420119600,18250,18260,18260,18250,3059
|
|
20241129,113100,10364289320,18260,18260,18260,18260,216
|
|
20241129,113000,10360345160,18260,18260,18260,18250,2012
|
|
20241129,112900,10323608000,18260,18250,18260,18250,389
|
|
20241129,112800,10316505960,18250,18210,18250,18210,2776
|
|
20241129,112700,10265912260,18210,18200,18210,18200,170
|
|
20241129,112600,10262817070,18210,18180,18210,18180,4511
|
|
20241129,112500,10180733830,18180,18180,18190,18170,1549
|
|
20241129,112400,10152575320,18170,18170,18180,18170,784
|
|
20241129,112300,10138327470,18170,18180,18180,18170,1022
|
|
20241129,112200,10119756470,18170,18180,18180,18170,425
|
|
20241129,112100,10112032380,18170,18170,18180,18170,1287
|
|
20241129,112000,10088640810,18170,18170,18180,18170,451
|
|
20241129,111900,10080443840,18170,18170,18180,18170,1328
|
|
20241129,111800,10056311780,18170,18180,18180,18170,743
|
|
20241129,111700,10042807940,18170,18170,18180,18170,1539
|
|
20241129,111600,10014831270,18170,18190,18190,18170,2179
|
|
20241129,111500,9975220510,18190,18180,18190,18180,325
|
|
20241129,111400,9969310050,18190,18180,18190,18180,689
|
|
20241129,111300,9956780610,18180,18210,18210,18170,6407
|
|
20241129,111200,9840258860,18210,18200,18210,18200,580
|
|
20241129,111100,9829701440,18200,18220,18220,18200,2156
|
|
20241129,111000,9790446390,18220,18220,18230,18220,604
|
|
20241129,110900,9779441200,18220,18250,18250,18220,2819
|
|
20241129,110800,9728013920,18250,18240,18260,18240,2530
|
|
20241129,110700,9681838830,18240,18250,18250,18240,930
|
|
20241129,110600,9664869780,18250,18210,18250,18210,1952
|
|
20241129,110500,9629289800,18210,18210,18220,18200,509
|
|
20241129,110400,9620019940,18200,18210,18220,18200,1362
|
|
20241129,110300,9595216990,18200,18200,18210,18200,1704
|
|
20241129,110200,9564191420,18210,18210,18210,18200,538
|
|
20241129,110100,9554395500,18210,18220,18220,18210,1674
|
|
20241129,110000,9523907690,18220,18210,18240,18210,450
|
|
20241129,105900,9515710530,18240,18260,18260,18210,1951
|
|
20241129,105800,9480116280,18250,18260,18260,18250,1297
|
|
20241129,105700,9456444580,18250,18250,18260,18250,390
|
|
20241129,105600,9449323870,18250,18260,18260,18250,317
|
|
20241129,105500,9443537370,18250,18230,18260,18230,1971
|
|
20241129,105400,9407582800,18250,18250,18260,18200,3673
|
|
20241129,105300,9340596880,18260,18250,18260,18250,1463
|
|
20241129,105200,9313894730,18260,18260,18260,18250,337
|
|
20241129,105100,9307742170,18260,18230,18260,18230,2259
|
|
20241129,105000,9266543640,18230,18190,18230,18190,2144
|
|
20241129,104900,9227524370,18190,18230,18230,18190,2458
|
|
20241129,104800,9182768080,18220,18220,18230,18220,142
|
|
20241129,104700,9180180620,18230,18230,18230,18220,298
|
|
20241129,104600,9174748540,18230,18190,18230,18190,2304
|
|
20241129,104500,9132802800,18200,18190,18200,18190,1365
|
|
20241129,104400,9107968400,18190,18180,18190,18170,2090
|
|
20241129,104300,9069971660,18180,18240,18240,18180,3528
|
|
20241129,104200,9005745860,18240,18230,18240,18230,920
|
|
20241129,104100,8988971630,18240,18240,18260,18230,443
|
|
20241129,104000,8980888400,18240,18270,18280,18230,2939
|
|
20241129,103900,8927221580,18280,18280,18280,18270,450
|
|
20241129,103800,8918995870,18280,18280,18280,18270,2506
|
|
20241129,103700,8873187670,18280,18290,18290,18280,1026
|
|
20241129,103600,8854428920,18280,18250,18290,18250,7002
|
|
20241129,103500,8726543850,18250,18250,18250,18240,1416
|
|
20241129,103400,8700709100,18250,18230,18250,18220,1767
|
|
20241129,103300,8668484540,18220,18230,18230,18220,403
|
|
20241129,103200,8661140680,18230,18250,18250,18200,2055
|
|
20241129,103100,8623683190,18250,18220,18260,18220,5550
|
|
20241129,103000,8522445580,18220,18230,18230,18210,3595
|
|
20241129,102900,8456962150,18240,18230,18250,18230,2069
|
|
20241129,102800,8419225570,18230,18240,18240,18210,1251
|
|
20241129,102700,8396410950,18240,18220,18250,18210,2146
|
|
20241129,102600,8357269690,18210,18230,18240,18200,392
|
|
20241129,102500,8350125400,18230,18160,18240,18150,8319
|
|
20241129,102400,8198885610,18160,18160,18170,18160,1616
|
|
20241129,102300,8169535180,18160,18130,18160,18130,2214
|
|
20241129,102200,8129371760,18130,18130,18140,18120,553
|
|
20241129,102100,8119345290,18130,18130,18140,18130,1183
|
|
20241129,102000,8097896050,18130,18130,18140,18120,1494
|
|
20241129,101900,8070808540,18130,18170,18170,18120,2688
|
|
20241129,101800,8022021380,18170,18180,18180,18160,1663
|
|
20241129,101700,7991805130,18180,18180,18180,18170,797
|
|
20241129,101600,7977317020,18180,18170,18180,18170,784
|
|
20241129,101500,7963071460,18170,18200,18200,18170,723
|
|
20241129,101400,7949927070,18170,18170,18200,18170,2853
|
|
20241129,101300,7898030340,18170,18110,18180,18110,3845
|
|
20241129,101200,7828260670,18110,18120,18120,18110,212
|
|
20241129,101100,7824419600,18120,18090,18120,18090,474
|
|
20241129,101000,7815832670,18120,18120,18120,18080,1727
|
|
20241129,100900,7784583910,18110,18040,18110,18040,15698
|
|
20241129,100800,7501009540,18040,18080,18090,18040,3117
|
|
20241129,100700,7444730430,18080,18050,18080,18050,4963
|
|
20241129,100600,7355078930,18050,18060,18070,18050,1793
|
|
20241129,100500,7322703960,18050,18070,18070,18020,8468
|
|
20241129,100400,7169931800,18070,18060,18070,18050,4195
|
|
20241129,100300,7094171590,18070,18090,18090,18050,3125
|
|
20241129,100200,7037711460,18090,18080,18090,18080,1262
|
|
20241129,100100,7014887830,18080,18120,18120,18080,5368
|
|
20241129,100000,6917783070,18090,18080,18120,18080,5453
|
|
20241129,095900,6819093120,18090,18090,18100,18090,2068
|
|
20241129,095800,6781682110,18090,18100,18100,18090,1321
|
|
20241129,095700,6757779810,18090,18120,18120,18090,1796
|
|
20241129,095600,6725275900,18100,18110,18120,18100,2212
|
|
20241129,095500,6685220240,18110,18120,18120,18110,660
|
|
20241129,095400,6673265060,18120,18100,18120,18100,2582
|
|
20241129,095300,6626498900,18100,18100,18110,18100,1326
|
|
20241129,095200,6602495770,18110,18100,18110,18100,2014
|
|
20241129,095100,6566036830,18110,18160,18160,18100,17524
|
|
20241129,095000,6248327250,18150,18140,18160,18140,1144
|
|
20241129,094900,6227559230,18150,18150,18150,18140,3184
|
|
20241129,094800,6169771250,18170,18180,18180,18140,1163
|
|
20241129,094700,6148639200,18170,18150,18180,18140,1238
|
|
20241129,094600,6126163570,18150,18150,18150,18120,580
|
|
20241129,094500,6115640680,18140,18190,18190,18120,5589
|
|
20241129,094400,6014195380,18180,18190,18200,18180,820
|
|
20241129,094300,5999276890,18190,18200,18210,18190,1796
|
|
20241129,094200,5966594330,18210,18170,18210,18150,5613
|
|
20241129,094100,5864504000,18170,18140,18180,18130,2856
|
|
20241129,094000,5812653750,18130,18120,18140,18110,2772
|
|
20241129,093900,5762417580,18110,18080,18120,18070,6881
|
|
20241129,093800,5637943030,18080,18050,18090,18040,7533
|
|
20241129,093700,5501847810,18060,18040,18060,18040,1513
|
|
20241129,093600,5474540750,18040,18040,18040,18030,2442
|
|
20241129,093500,5430503800,18040,18040,18050,18020,7439
|
|
20241129,093400,5296365950,18050,18050,18060,18040,4455
|
|
20241129,093300,5215962830,18050,18080,18090,18050,3275
|
|
20241129,093200,5156772510,18090,18090,18090,18080,650
|
|
20241129,093100,5145016060,18090,18060,18090,18050,3859
|
|
20241129,093000,5075305860,18040,18060,18060,18020,3825
|
|
20241129,092900,5006283590,18060,18020,18060,18000,15460
|
|
20241129,092800,4727693890,18020,18020,18030,18020,3114
|
|
20241129,092700,4671578520,18020,18050,18060,18020,12872
|
|
20241129,092600,4439333320,18050,18100,18100,18050,11949
|
|
20241129,092500,4223383970,18100,18110,18110,18090,4037
|
|
20241129,092400,4150315450,18100,18110,18120,18100,2204
|
|
20241129,092300,4110406240,18110,18130,18130,18110,3580
|
|
20241129,092200,4045548150,18120,18130,18150,18120,843
|
|
20241129,092100,4030261540,18130,18180,18180,18120,4621
|
|
20241129,092000,3946377010,18180,18110,18180,18110,2817
|
|
20241129,091900,3895289090,18100,18110,18120,18100,1756
|
|
20241129,091800,3863488300,18110,18130,18150,18090,13128
|
|
20241129,091700,3625482470,18140,18100,18140,18100,4346
|
|
20241129,091600,3546752190,18100,18100,18150,18090,2935
|
|
20241129,091500,3493588290,18100,18070,18110,18060,6487
|
|
20241129,091400,3376293700,18070,18090,18150,18070,6948
|
|
20241129,091300,3250482060,18090,18080,18100,18040,10834
|
|
20241129,091200,3054802500,18080,18160,18160,18070,18389
|
|
20241129,091100,2721754600,18160,18180,18180,18150,5738
|
|
20241129,091000,2617505990,18180,18150,18180,18140,5493
|
|
20241129,090900,2517767770,18160,18190,18200,18110,10975
|
|
20241129,090800,2318547010,18200,18250,18260,18190,16024
|
|
20241129,090700,2026503220,18250,18250,18260,18230,8647
|
|
20241129,090600,1868759140,18260,18250,18290,18240,12972
|
|
20241129,090500,1631818030,18240,18340,18360,18240,21799
|
|
20241129,090400,1232903790,18340,18340,18360,18330,11363
|
|
20241129,090300,1024504570,18350,18410,18420,18340,14925
|
|
20241129,090200,750390450,18420,18500,18500,18410,9664
|
|
20241129,090100,572170940,18460,18510,18550,18460,11430
|
|
20241129,090000,360458390,18530,18680,18680,18500,19334
|