616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,191300,14799351340,18670,18670,18670,18670,27881
|
|
20241126,191200,14799351340,18670,18670,18670,18670,0
|
|
20241126,191100,14799351340,18670,18670,18670,18670,0
|
|
20241126,191000,14799351340,18670,18670,18670,18670,0
|
|
20241126,190900,14799351340,18670,18670,18670,18670,0
|
|
20241126,190800,14799351340,18670,18670,18670,18670,0
|
|
20241126,190700,14799351340,18670,18670,18670,18670,0
|
|
20241126,190600,14799351340,18670,18670,18670,18670,0
|
|
20241126,190500,14799351340,18670,18670,18670,18670,0
|
|
20241126,190400,14799351340,18670,18670,18670,18670,0
|
|
20241126,190300,14799351340,18670,18670,18670,18670,0
|
|
20241126,190200,14799351340,18670,18670,18670,18670,0
|
|
20241126,190100,14799351340,18670,18670,18670,18670,0
|
|
20241126,190000,14799351340,18670,18670,18670,18670,0
|
|
20241126,185900,14799351340,18670,18670,18670,18670,0
|
|
20241126,185800,14799351340,18670,18670,18670,18670,0
|
|
20241126,185700,14799351340,18670,18670,18670,18670,0
|
|
20241126,185600,14799351340,18670,18670,18670,18670,0
|
|
20241126,185500,14799351340,18670,18670,18670,18670,0
|
|
20241126,185400,14799351340,18670,18670,18670,18670,0
|
|
20241126,185300,14799351340,18670,18670,18670,18670,0
|
|
20241126,185200,14799351340,18670,18670,18670,18670,0
|
|
20241126,185100,14799351340,18670,18670,18670,18670,0
|
|
20241126,185000,14799351340,18670,18670,18670,18670,0
|
|
20241126,184900,14799351340,18670,18670,18670,18670,0
|
|
20241126,184800,14799351340,18670,18670,18670,18670,0
|
|
20241126,184700,14799351340,18670,18670,18670,18670,0
|
|
20241126,184600,14799351340,18670,18670,18670,18670,0
|
|
20241126,184500,14799351340,18670,18670,18670,18670,0
|
|
20241126,184400,14799351340,18670,18670,18670,18670,0
|
|
20241126,184300,14799351340,18670,18670,18670,18670,27881
|
|
20241126,184200,14799351340,18670,18670,18670,18670,0
|
|
20241126,184100,14799351340,18670,18670,18670,18670,0
|
|
20241126,184000,14799351340,18670,18670,18670,18670,0
|
|
20241126,183900,14799351340,18670,18670,18670,18670,0
|
|
20241126,183800,14799351340,18670,18670,18670,18670,0
|
|
20241126,183700,14799351340,18670,18670,18670,18670,0
|
|
20241126,183600,14799351340,18670,18670,18670,18670,0
|
|
20241126,183500,14799351340,18670,18670,18670,18670,0
|
|
20241126,183400,14799351340,18670,18670,18670,18670,0
|
|
20241126,183300,14799351340,18670,18670,18670,18670,0
|
|
20241126,183200,14799351340,18670,18670,18670,18670,0
|
|
20241126,183100,14799351340,18670,18670,18670,18670,0
|
|
20241126,183000,14799351340,18670,18670,18670,18670,0
|
|
20241126,182900,14799351340,18670,18670,18670,18670,0
|
|
20241126,182800,14799351340,18670,18670,18670,18670,0
|
|
20241126,182700,14799351340,18670,18670,18670,18670,0
|
|
20241126,182600,14799351340,18670,18670,18670,18670,0
|
|
20241126,182500,14799351340,18670,18670,18670,18670,0
|
|
20241126,182400,14799351340,18670,18670,18670,18670,0
|
|
20241126,182300,14799351340,18670,18670,18670,18670,0
|
|
20241126,182200,14799351340,18670,18670,18670,18670,0
|
|
20241126,182100,14799351340,18670,18670,18670,18670,0
|
|
20241126,182000,14799351340,18670,18670,18670,18670,0
|
|
20241126,181900,14799351340,18670,18670,18670,18670,0
|
|
20241126,181800,14799351340,18670,18670,18670,18670,0
|
|
20241126,181700,14799351340,18670,18670,18670,18670,0
|
|
20241126,181600,14799351340,18670,18670,18670,18670,0
|
|
20241126,181500,14799351340,18670,18670,18670,18670,0
|
|
20241126,181400,14799351340,18670,18670,18670,18670,0
|
|
20241126,181300,14799351340,18670,18670,18670,18670,27881
|
|
20241126,181200,14799351340,18670,18670,18670,18670,0
|
|
20241126,181100,14799351340,18670,18670,18670,18670,0
|
|
20241126,181000,14799351340,18670,18670,18670,18670,0
|
|
20241126,180900,14799351340,18670,18670,18670,18670,0
|
|
20241126,180800,14799351340,18670,18670,18670,18670,0
|
|
20241126,180700,14799351340,18670,18670,18670,18670,0
|
|
20241126,180600,14799351340,18670,18670,18670,18670,0
|
|
20241126,180500,14799351340,18670,18670,18670,18670,0
|
|
20241126,180400,14799351340,18670,18670,18670,18670,0
|
|
20241126,180300,14799351340,18670,18670,18670,18670,0
|
|
20241126,180200,14799351340,18670,18670,18670,18670,0
|
|
20241126,180100,14799351340,18670,18670,18670,18670,0
|
|
20241126,180000,14799351340,18670,18670,18670,18670,0
|
|
20241126,175900,14799351340,18670,18670,18670,18670,0
|
|
20241126,175800,14799351340,18670,18670,18670,18670,0
|
|
20241126,175700,14799351340,18670,18670,18670,18670,0
|
|
20241126,175600,14799351340,18670,18670,18670,18670,0
|
|
20241126,175500,14799351340,18670,18670,18670,18670,0
|
|
20241126,175400,14799351340,18670,18670,18670,18670,0
|
|
20241126,175300,14799351340,18670,18670,18670,18670,0
|
|
20241126,175200,14799351340,18670,18670,18670,18670,0
|
|
20241126,175100,14799351340,18670,18670,18670,18670,0
|
|
20241126,175000,14799351340,18670,18670,18670,18670,0
|
|
20241126,174900,14799351340,18670,18670,18670,18670,0
|
|
20241126,174800,14799351340,18670,18670,18670,18670,0
|
|
20241126,174700,14799351340,18670,18670,18670,18670,0
|
|
20241126,174600,14799351340,18670,18670,18670,18670,0
|
|
20241126,174500,14799351340,18670,18670,18670,18670,0
|
|
20241126,174400,14799351340,18670,18670,18670,18670,0
|
|
20241126,174300,14799351340,18670,18670,18670,18670,27881
|
|
20241126,174200,14799351340,18670,18670,18670,18670,0
|
|
20241126,174100,14799351340,18670,18670,18670,18670,0
|
|
20241126,174000,14799351340,18670,18670,18670,18670,0
|
|
20241126,173900,14799351340,18670,18670,18670,18670,0
|
|
20241126,173800,14799351340,18670,18670,18670,18670,0
|
|
20241126,173700,14799351340,18670,18670,18670,18670,0
|
|
20241126,173600,14799351340,18670,18670,18670,18670,0
|
|
20241126,173500,14799351340,18670,18670,18670,18670,0
|
|
20241126,173400,14799351340,18670,18670,18670,18670,0
|
|
20241126,173300,14799351340,18670,18670,18670,18670,0
|
|
20241126,173200,14799351340,18670,18670,18670,18670,0
|
|
20241126,173100,14799351340,18670,18670,18670,18670,0
|
|
20241126,173000,14799351340,18670,18670,18670,18670,0
|
|
20241126,172900,14799351340,18670,18670,18670,18670,0
|
|
20241126,172800,14799351340,18670,18670,18670,18670,0
|
|
20241126,172700,14799351340,18670,18670,18670,18670,0
|
|
20241126,172600,14799351340,18670,18670,18670,18670,0
|
|
20241126,172500,14799351340,18670,18670,18670,18670,0
|
|
20241126,172400,14799351340,18670,18670,18670,18670,0
|
|
20241126,172300,14799351340,18670,18670,18670,18670,0
|
|
20241126,172200,14799351340,18670,18670,18670,18670,0
|
|
20241126,172100,14799351340,18670,18670,18670,18670,0
|
|
20241126,172000,14799351340,18670,18670,18670,18670,0
|
|
20241126,171900,14799351340,18670,18670,18670,18670,0
|
|
20241126,171800,14799351340,18670,18670,18670,18670,0
|
|
20241126,171700,14799351340,18670,18670,18670,18670,0
|
|
20241126,171600,14799351340,18670,18670,18670,18670,0
|
|
20241126,171500,14799351340,18670,18670,18670,18670,0
|
|
20241126,171400,14799351340,18670,18670,18670,18670,0
|
|
20241126,171300,14799351340,18670,18670,18670,18670,27881
|
|
20241126,171200,14799351340,18670,18670,18670,18670,0
|
|
20241126,171100,14799351340,18670,18670,18670,18670,0
|
|
20241126,171000,14799351340,18670,18670,18670,18670,0
|
|
20241126,170900,14799351340,18670,18670,18670,18670,0
|
|
20241126,170800,14799351340,18670,18670,18670,18670,0
|
|
20241126,170700,14799351340,18670,18670,18670,18670,0
|
|
20241126,170600,14799351340,18670,18670,18670,18670,0
|
|
20241126,170500,14799351340,18670,18670,18670,18670,0
|
|
20241126,170400,14799351340,18670,18670,18670,18670,0
|
|
20241126,170300,14799351340,18670,18670,18670,18670,0
|
|
20241126,170200,14799351340,18670,18670,18670,18670,0
|
|
20241126,170100,14799351340,18670,18670,18670,18670,0
|
|
20241126,170000,14799351340,18670,18670,18670,18670,0
|
|
20241126,165900,14799351340,18670,18670,18670,18670,0
|
|
20241126,165800,14799351340,18670,18670,18670,18670,0
|
|
20241126,165700,14799351340,18670,18670,18670,18670,0
|
|
20241126,165600,14799351340,18670,18670,18670,18670,0
|
|
20241126,165500,14799351340,18670,18670,18670,18670,0
|
|
20241126,165400,14799351340,18670,18670,18670,18670,0
|
|
20241126,165300,14799351340,18670,18670,18670,18670,0
|
|
20241126,165200,14799351340,18670,18670,18670,18670,0
|
|
20241126,165100,14799351340,18670,18670,18670,18670,0
|
|
20241126,165000,14799351340,18670,18670,18670,18670,0
|
|
20241126,164900,14799351340,18670,18670,18670,18670,0
|
|
20241126,164800,14799351340,18670,18670,18670,18670,0
|
|
20241126,164700,14799351340,18670,18670,18670,18670,0
|
|
20241126,164600,14799351340,18670,18670,18670,18670,0
|
|
20241126,164500,14799351340,18670,18670,18670,18670,0
|
|
20241126,164400,14799351340,18670,18670,18670,18670,0
|
|
20241126,164300,14799351340,18670,18670,18670,18670,27881
|
|
20241126,164200,14799351340,18670,18670,18670,18670,0
|
|
20241126,164100,14799351340,18670,18670,18670,18670,0
|
|
20241126,164000,14799351340,18670,18670,18670,18670,0
|
|
20241126,163900,14799351340,18670,18670,18670,18670,0
|
|
20241126,163800,14799351340,18670,18670,18670,18670,0
|
|
20241126,163700,14799351340,18670,18670,18670,18670,0
|
|
20241126,163600,14799351340,18670,18670,18670,18670,0
|
|
20241126,163500,14799351340,18670,18670,18670,18670,0
|
|
20241126,163400,14799351340,18670,18670,18670,18670,0
|
|
20241126,163300,14799351340,18670,18670,18670,18670,0
|
|
20241126,163200,14799351340,18670,18670,18670,18670,0
|
|
20241126,163100,14799351340,18670,18670,18670,18670,0
|
|
20241126,163000,14799351340,18670,18670,18670,18670,0
|
|
20241126,162900,14799351340,18670,18670,18670,18670,0
|
|
20241126,162800,14799351340,18670,18670,18670,18670,0
|
|
20241126,162700,14799351340,18670,18670,18670,18670,0
|
|
20241126,162600,14799351340,18670,18670,18670,18670,0
|
|
20241126,162500,14799351340,18670,18670,18670,18670,0
|
|
20241126,162400,14799351340,18670,18670,18670,18670,0
|
|
20241126,162300,14799351340,18670,18670,18670,18670,0
|
|
20241126,162200,14799351340,18670,18670,18670,18670,0
|
|
20241126,162100,14799351340,18670,18670,18670,18670,0
|
|
20241126,162000,14799351340,18670,18670,18670,18670,0
|
|
20241126,161900,14799351340,18670,18670,18670,18670,0
|
|
20241126,161800,14799351340,18670,18670,18670,18670,0
|
|
20241126,161700,14799351340,18670,18670,18670,18670,0
|
|
20241126,161600,14799351340,18670,18670,18670,18670,0
|
|
20241126,161500,14799351340,18670,18670,18670,18670,0
|
|
20241126,161400,14799351340,18670,18670,18670,18670,0
|
|
20241126,161300,14799351340,18670,18670,18670,18670,27881
|
|
20241126,161200,14799351340,18670,18670,18670,18670,0
|
|
20241126,161100,14799351340,18670,18670,18670,18670,0
|
|
20241126,161000,14799351340,18670,18670,18670,18670,0
|
|
20241126,160900,14799351340,18670,18670,18670,18670,0
|
|
20241126,160800,14799351340,18670,18670,18670,18670,0
|
|
20241126,160700,14799351340,18670,18670,18670,18670,0
|
|
20241126,160600,14799351340,18670,18670,18670,18670,0
|
|
20241126,160500,14799351340,18670,18670,18670,18670,0
|
|
20241126,160400,14799351340,18670,18670,18670,18670,0
|
|
20241126,160300,14799351340,18670,18670,18670,18670,0
|
|
20241126,160200,14799351340,18670,18670,18670,18670,0
|
|
20241126,160100,14799351340,18670,18670,18670,18670,0
|
|
20241126,160000,14799351340,18670,18670,18670,18670,0
|
|
20241126,155900,14799351340,18670,18670,18670,18670,0
|
|
20241126,155800,14799351340,18670,18670,18670,18670,0
|
|
20241126,155700,14799351340,18670,18670,18670,18670,0
|
|
20241126,155600,14799351340,18670,18670,18670,18670,0
|
|
20241126,155500,14799351340,18670,18670,18670,18670,0
|
|
20241126,155400,14799351340,18670,18670,18670,18670,0
|
|
20241126,155300,14799351340,18670,18670,18670,18670,0
|
|
20241126,155200,14799351340,18670,18670,18670,18670,0
|
|
20241126,155100,14799351340,18670,18670,18670,18670,0
|
|
20241126,155000,14799351340,18670,18670,18670,18670,0
|
|
20241126,154900,14799351340,18670,18670,18670,18670,0
|
|
20241126,154800,14799351340,18670,18670,18670,18670,0
|
|
20241126,154700,14799351340,18670,18670,18670,18670,0
|
|
20241126,154600,14799351340,18670,18670,18670,18670,0
|
|
20241126,154500,14799351340,18670,18670,18670,18670,0
|
|
20241126,154400,14799351340,18670,18670,18670,18670,0
|
|
20241126,154300,14799351340,18670,18670,18670,18670,27881
|
|
20241126,154200,14799351340,18670,18670,18670,18670,0
|
|
20241126,154100,14799351340,18670,18670,18670,18670,0
|
|
20241126,154000,14799351340,18670,18670,18670,18670,0
|
|
20241126,153900,14799351340,18670,18670,18670,18670,0
|
|
20241126,153800,14799351340,18670,18670,18670,18670,0
|
|
20241126,153700,14799351340,18670,18670,18670,18670,0
|
|
20241126,153600,14799351340,18670,18670,18670,18670,0
|
|
20241126,153500,14799351340,18670,18670,18670,18670,0
|
|
20241126,153400,14799351340,18670,18670,18670,18670,0
|
|
20241126,153300,14799351340,18670,18670,18670,18670,0
|
|
20241126,153200,14799351340,18670,18670,18670,18670,0
|
|
20241126,153100,14799351340,18670,18670,18670,18670,0
|
|
20241126,153000,14799351340,18670,18670,18670,18670,27881
|
|
20241126,152900,14278813070,18680,18680,18680,18680,0
|
|
20241126,152800,14278813070,18680,18680,18680,18680,0
|
|
20241126,152700,14278813070,18680,18680,18680,18680,0
|
|
20241126,152600,14278813070,18680,18680,18680,18680,0
|
|
20241126,152500,14278813070,18680,18680,18680,18680,0
|
|
20241126,152400,14278813070,18680,18680,18680,18680,0
|
|
20241126,152300,14278813070,18680,18680,18680,18680,0
|
|
20241126,152200,14278813070,18680,18680,18680,18680,0
|
|
20241126,152100,14278813070,18680,18680,18680,18680,0
|
|
20241126,152000,14278813070,18680,18680,18680,18680,0
|
|
20241126,151900,14278813070,18680,18670,18680,18650,1403
|
|
20241126,151800,14252614540,18680,18660,18680,18650,2109
|
|
20241126,151700,14213245490,18660,18650,18670,18640,3426
|
|
20241126,151600,14149324000,18650,18650,18660,18640,2482
|
|
20241126,151500,14103025740,18640,18640,18650,18630,1833
|
|
20241126,151400,14068854870,18630,18620,18640,18610,2046
|
|
20241126,151300,14030734840,18620,18630,18640,18610,4165
|
|
20241126,151200,13953146060,18640,18610,18640,18610,2671
|
|
20241126,151100,13903408990,18620,18610,18620,18600,1391
|
|
20241126,151000,13877523430,18610,18590,18610,18590,3472
|
|
20241126,150900,13812960050,18600,18600,18600,18590,1760
|
|
20241126,150800,13780233480,18600,18600,18600,18590,784
|
|
20241126,150700,13765654840,18590,18600,18610,18580,7298
|
|
20241126,150600,13629921890,18600,18610,18610,18600,1236
|
|
20241126,150500,13606922370,18610,18610,18610,18600,1043
|
|
20241126,150400,13587515660,18610,18620,18630,18600,5222
|
|
20241126,150300,13490322050,18620,18600,18630,18600,6780
|
|
20241126,150200,13364148450,18600,18600,18600,18590,2088
|
|
20241126,150100,13325317620,18590,18600,18600,18590,853
|
|
20241126,150000,13309456480,18600,18590,18600,18590,1550
|
|
20241126,145900,13280631910,18590,18600,18600,18590,1394
|
|
20241126,145800,13254714680,18600,18570,18600,18570,2713
|
|
20241126,145700,13204307140,18580,18580,18580,18570,1215
|
|
20241126,145600,13181740500,18570,18580,18580,18560,1379
|
|
20241126,145500,13156123880,18570,18620,18640,18570,22837
|
|
20241126,145400,12731060960,18620,18620,18630,18610,1987
|
|
20241126,145300,12694068100,18620,18610,18620,18600,2768
|
|
20241126,145200,12642558260,18610,18600,18610,18590,3555
|
|
20241126,145100,12576428890,18590,18590,18600,18590,2207
|
|
20241126,145000,12535381690,18600,18600,18600,18590,5709
|
|
20241126,144900,12429244350,18600,18590,18600,18590,1401
|
|
20241126,144800,12403195960,18590,18590,18590,18580,1140
|
|
20241126,144700,12382006810,18580,18580,18590,18570,1832
|
|
20241126,144600,12347965400,18570,18590,18590,18570,2555
|
|
20241126,144500,12300473790,18590,18600,18600,18590,1848
|
|
20241126,144400,12266117900,18600,18590,18600,18570,4201
|
|
20241126,144300,12188056390,18590,18590,18590,18580,890
|
|
20241126,144200,12171513310,18590,18590,18590,18580,1974
|
|
20241126,144100,12134824050,18590,18590,18590,18580,831
|
|
20241126,144000,12119379220,18590,18590,18590,18580,1843
|
|
20241126,143900,12085125710,18590,18570,18590,18570,2170
|
|
20241126,143800,12044809530,18580,18590,18590,18570,638
|
|
20241126,143700,12032954430,18580,18590,18590,18580,2380
|
|
20241126,143600,11988724450,18580,18580,18590,18570,2275
|
|
20241126,143500,11946453260,18570,18570,18580,18550,8130
|
|
20241126,143400,11795524850,18570,18540,18570,18530,5436
|
|
20241126,143300,11694678780,18530,18530,18540,18530,1853
|
|
20241126,143200,11660336300,18530,18510,18530,18510,1096
|
|
20241126,143100,11640037980,18510,18510,18520,18510,708
|
|
20241126,143000,11626929250,18510,18520,18530,18510,3674
|
|
20241126,142900,11558887980,18520,18530,18530,18520,164
|
|
20241126,142800,11555850480,18520,18520,18530,18520,1068
|
|
20241126,142700,11536070570,18520,18530,18530,18520,929
|
|
20241126,142600,11518862350,18520,18520,18530,18520,247
|
|
20241126,142500,11514287590,18530,18520,18530,18510,1184
|
|
20241126,142400,11492360010,18520,18540,18540,18520,1731
|
|
20241126,142300,11460282400,18530,18530,18540,18520,2760
|
|
20241126,142200,11409136560,18520,18530,18530,18520,609
|
|
20241126,142100,11397855940,18520,18510,18530,18510,1123
|
|
20241126,142000,11377058650,18510,18520,18520,18510,2105
|
|
20241126,141900,11338084810,18530,18500,18530,18490,3273
|
|
20241126,141800,11277481340,18490,18470,18500,18460,1022
|
|
20241126,141700,11258589650,18470,18470,18470,18460,188
|
|
20241126,141600,11255118490,18470,18470,18510,18450,6472
|
|
20241126,141500,11135486910,18460,18440,18460,18440,1109
|
|
20241126,141400,11115031320,18450,18440,18450,18440,330
|
|
20241126,141300,11108945150,18450,18450,18450,18440,1129
|
|
20241126,141200,11088123890,18440,18450,18450,18440,278
|
|
20241126,141100,11082997140,18440,18440,18450,18440,461
|
|
20241126,141000,11074495460,18440,18440,18470,18440,594
|
|
20241126,140900,11063540560,18470,18450,18490,18410,7733
|
|
20241126,140800,10920822310,18450,18430,18450,18420,6036
|
|
20241126,140700,10809534630,18440,18440,18440,18430,1249
|
|
20241126,140600,10786515350,18430,18430,18460,18430,5133
|
|
20241126,140500,10691832570,18430,18430,18430,18420,629
|
|
20241126,140400,10680241330,18430,18400,18430,18400,903
|
|
20241126,140300,10663618050,18400,18430,18440,18400,2432
|
|
20241126,140200,10618799750,18420,18400,18420,18390,937
|
|
20241126,140100,10601554270,18400,18380,18400,18370,1231
|
|
20241126,140000,10578930200,18370,18370,18380,18360,864
|
|
20241126,135900,10563061360,18370,18370,18380,18360,1136
|
|
20241126,135800,10542192620,18380,18380,18390,18370,879
|
|
20241126,135700,10526039770,18390,18380,18390,18380,396
|
|
20241126,135600,10518760670,18380,18390,18390,18380,634
|
|
20241126,135500,10507105540,18400,18370,18400,18370,414
|
|
20241126,135400,10499494730,18370,18400,18400,18360,734
|
|
20241126,135300,10486003540,18340,18370,18400,18340,6554
|
|
20241126,135200,10365628080,18370,18360,18370,18350,1059
|
|
20241126,135100,10346187280,18360,18350,18360,18350,662
|
|
20241126,135000,10334038200,18360,18360,18370,18350,495
|
|
20241126,134900,10324951820,18370,18360,18370,18350,434
|
|
20241126,134800,10316983480,18360,18350,18370,18350,397
|
|
20241126,134700,10309694510,18360,18360,18370,18360,778
|
|
20241126,134600,10295409080,18360,18370,18380,18360,1287
|
|
20241126,134500,10271769270,18370,18360,18380,18360,526
|
|
20241126,134400,10262108540,18370,18370,18370,18360,759
|
|
20241126,134300,10248170810,18360,18380,18380,18360,729
|
|
20241126,134200,10234782510,18370,18370,18380,18370,379
|
|
20241126,134100,10227819600,18370,18380,18380,18370,524
|
|
20241126,134000,10218193100,18380,18380,18380,18370,513
|
|
20241126,133900,10208768390,18380,18390,18390,18370,643
|
|
20241126,133800,10196950110,18380,18390,18400,18380,531
|
|
20241126,133700,10187188530,18380,18370,18380,18370,360
|
|
20241126,133600,10180572490,18370,18360,18400,18340,2434
|
|
20241126,133500,10135862170,18360,18350,18360,18350,1224
|
|
20241126,133400,10113393700,18360,18350,18360,18340,1032
|
|
20241126,133300,10094458930,18350,18330,18350,18330,619
|
|
20241126,133200,10083106080,18340,18340,18350,18340,423
|
|
20241126,133100,10075347880,18350,18340,18370,18330,1731
|
|
20241126,133000,10043584720,18330,18330,18340,18320,461
|
|
20241126,132900,10035134670,18320,18330,18340,18320,747
|
|
20241126,132800,10021443030,18330,18350,18360,18330,1970
|
|
20241126,132700,9985297140,18350,18340,18350,18340,1436
|
|
20241126,132600,9958956220,18340,18360,18360,18340,968
|
|
20241126,132500,9941199000,18350,18350,18360,18350,443
|
|
20241126,132400,9933068420,18360,18350,18360,18340,1596
|
|
20241126,132300,9903787500,18350,18340,18350,18340,124
|
|
20241126,132200,9901512690,18340,18350,18360,18340,953
|
|
20241126,132100,9884029170,18350,18360,18360,18350,1016
|
|
20241126,132000,9865385210,18350,18350,18360,18350,2081
|
|
20241126,131900,9827193010,18350,18360,18370,18350,930
|
|
20241126,131800,9810118610,18360,18360,18370,18350,312
|
|
20241126,131700,9804391200,18350,18370,18370,18350,3090
|
|
20241126,131600,9747653840,18380,18380,18400,18370,713
|
|
20241126,131500,9734547110,18390,18370,18400,18370,740
|
|
20241126,131400,9720944280,18380,18400,18410,18370,2628
|
|
20241126,131300,9672624770,18400,18370,18410,18370,795
|
|
20241126,131200,9658003900,18370,18390,18400,18370,1232
|
|
20241126,131100,9635353800,18390,18380,18390,18370,256
|
|
20241126,131000,9630648100,18400,18380,18400,18350,3050
|
|
20241126,130900,9574599240,18390,18390,18390,18380,1092
|
|
20241126,130800,9554526140,18380,18380,18390,18370,120
|
|
20241126,130700,9552320750,18370,18370,18400,18350,1027
|
|
20241126,130600,9533464630,18370,18360,18370,18350,698
|
|
20241126,130500,9520650990,18360,18370,18370,18360,647
|
|
20241126,130400,9508771090,18360,18350,18400,18350,2560
|
|
20241126,130300,9461750550,18350,18370,18370,18350,1848
|
|
20241126,130200,9427823840,18360,18400,18400,18360,1700
|
|
20241126,130100,9396577110,18400,18400,18400,18380,674
|
|
20241126,130000,9384180630,18400,18390,18420,18390,1135
|
|
20241126,125900,9363292790,18390,18410,18410,18390,1001
|
|
20241126,125800,9344877960,18410,18400,18410,18380,987
|
|
20241126,125700,9326720180,18410,18360,18410,18350,4755
|
|
20241126,125600,9239325410,18360,18330,18360,18330,307
|
|
20241126,125500,9233694060,18310,18270,18340,18270,4661
|
|
20241126,125400,9148345840,18270,18270,18280,18270,466
|
|
20241126,125300,9139829330,18270,18270,18280,18270,375
|
|
20241126,125200,9132977720,18280,18270,18280,18260,783
|
|
20241126,125100,9118675610,18270,18270,18280,18270,629
|
|
20241126,125000,9107183360,18270,18270,18280,18260,591
|
|
20241126,124900,9096387270,18280,18280,18290,18270,194
|
|
20241126,124800,9092841370,18290,18270,18300,18270,709
|
|
20241126,124700,9079879350,18270,18260,18270,18250,1132
|
|
20241126,124600,9059208440,18260,18260,18260,18250,680
|
|
20241126,124500,9046797900,18250,18250,18260,18240,1181
|
|
20241126,124400,9025244050,18250,18260,18260,18250,677
|
|
20241126,124300,9012887440,18250,18260,18260,18250,1427
|
|
20241126,124200,8986843160,18260,18250,18260,18250,1011
|
|
20241126,124100,8968390130,18250,18260,18270,18250,777
|
|
20241126,124000,8954207430,18250,18270,18280,18250,4211
|
|
20241126,123900,8877324160,18260,18260,18280,18260,729
|
|
20241126,123800,8864009660,18270,18270,18270,18260,876
|
|
20241126,123700,8848010210,18270,18280,18280,18260,3031
|
|
20241126,123600,8792636320,18280,18280,18290,18280,940
|
|
20241126,123500,8775452810,18280,18290,18290,18270,1102
|
|
20241126,123400,8755309440,18290,18270,18300,18270,613
|
|
20241126,123300,8744103940,18280,18270,18280,18270,532
|
|
20241126,123200,8734383520,18270,18280,18280,18270,673
|
|
20241126,123100,8722086930,18270,18280,18280,18270,2116
|
|
20241126,123000,8683416810,18280,18290,18300,18280,1296
|
|
20241126,122900,8659721770,18300,18280,18300,18280,780
|
|
20241126,122800,8645459670,18280,18300,18300,18280,982
|
|
20241126,122700,8627500570,18290,18290,18300,18290,861
|
|
20241126,122600,8611750450,18290,18280,18300,18280,357
|
|
20241126,122500,8605221240,18280,18290,18300,18280,1251
|
|
20241126,122400,8582347090,18290,18290,18300,18290,1038
|
|
20241126,122300,8563361730,18290,18290,18300,18280,608
|
|
20241126,122200,8552244060,18290,18300,18300,18290,1347
|
|
20241126,122100,8527598670,18300,18290,18300,18280,2649
|
|
20241126,122000,8479163730,18290,18280,18290,18280,1255
|
|
20241126,121900,8456220740,18280,18270,18290,18260,2001
|
|
20241126,121800,8419663800,18280,18260,18280,18260,1486
|
|
20241126,121700,8392524330,18270,18280,18280,18260,634
|
|
20241126,121600,8380940960,18270,18290,18300,18270,1792
|
|
20241126,121500,8348182290,18290,18290,18310,18280,3408
|
|
20241126,121400,8285826090,18290,18290,18300,18270,1175
|
|
20241126,121300,8264337320,18270,18270,18290,18260,2804
|
|
20241126,121200,8213072610,18270,18260,18270,18260,1014
|
|
20241126,121100,8194552790,18270,18310,18310,18250,10715
|
|
20241126,121000,7998629660,18300,18320,18340,18300,3619
|
|
20241126,120900,7932350610,18320,18320,18330,18310,1309
|
|
20241126,120800,7908378810,18320,18320,18330,18310,1453
|
|
20241126,120700,7881767200,18330,18320,18330,18320,1452
|
|
20241126,120600,7855163320,18320,18340,18340,18320,1887
|
|
20241126,120500,7820575100,18340,18350,18350,18340,424
|
|
20241126,120400,7812798200,18350,18350,18350,18340,1179
|
|
20241126,120300,7791172460,18340,18360,18360,18340,671
|
|
20241126,120200,7778860030,18360,18350,18370,18350,882
|
|
20241126,120100,7762669120,18350,18350,18360,18340,1287
|
|
20241126,120000,7739057260,18360,18360,18360,18350,478
|
|
20241126,115900,7730285220,18350,18360,18360,18350,802
|
|
20241126,115800,7715564710,18370,18370,18370,18340,1350
|
|
20241126,115700,7690788060,18360,18360,18380,18350,825
|
|
20241126,115600,7675642490,18340,18340,18380,18330,3006
|
|
20241126,115500,7620464500,18340,18330,18340,18320,674
|
|
20241126,115400,7608104390,18320,18320,18340,18320,1079
|
|
20241126,115300,7588326810,18330,18330,18340,18320,528
|
|
20241126,115200,7578651480,18320,18320,18330,18310,3839
|
|
20241126,115100,7508320410,18310,18310,18330,18310,1409
|
|
20241126,115000,7482510660,18320,18310,18320,18300,5509
|
|
20241126,114900,7381639780,18310,18320,18340,18310,1994
|
|
20241126,114800,7345116550,18340,18330,18340,18330,1378
|
|
20241126,114700,7319854760,18330,18340,18350,18310,4537
|
|
20241126,114600,7236667140,18340,18330,18340,18330,1650
|
|
20241126,114500,7206412980,18340,18360,18360,18330,3872
|
|
20241126,114400,7135368280,18360,18370,18370,18360,2873
|
|
20241126,114300,7082604910,18370,18370,18380,18370,1472
|
|
20241126,114200,7055562080,18380,18360,18380,18360,883
|
|
20241126,114100,7039343470,18360,18410,18420,18350,12830
|
|
20241126,114000,6803384380,18420,18430,18430,18410,1137
|
|
20241126,113900,6782445840,18420,18430,18430,18420,1867
|
|
20241126,113800,6748054330,18430,18430,18440,18420,1230
|
|
20241126,113700,6725387130,18430,18440,18450,18430,877
|
|
20241126,113600,6709220230,18430,18440,18440,18430,839
|
|
20241126,113500,6693756660,18440,18430,18450,18430,1026
|
|
20241126,113400,6674842920,18440,18460,18460,18430,1243
|
|
20241126,113300,6651923590,18460,18440,18470,18440,2845
|
|
20241126,113200,6599412070,18450,18440,18450,18440,237
|
|
20241126,113100,6595040650,18440,18450,18460,18440,4502
|
|
20241126,113000,6511981570,18450,18460,18460,18450,906
|
|
20241126,112900,6495264370,18460,18460,18480,18450,1784
|
|
20241126,112800,6462309750,18460,18450,18460,18440,1223
|
|
20241126,112700,6439743960,18450,18460,18460,18440,2131
|
|
20241126,112600,6400433440,18460,18460,18460,18450,1822
|
|
20241126,112500,6366806810,18470,18470,18470,18460,245
|
|
20241126,112400,6362283440,18470,18480,18490,18470,1232
|
|
20241126,112300,6339516320,18480,18490,18490,18480,610
|
|
20241126,112200,6328242820,18490,18450,18490,18440,12881
|
|
20241126,112100,6090539860,18450,18450,18460,18450,3059
|
|
20241126,112000,6034095390,18450,18460,18470,18450,3745
|
|
20241126,111900,5964976760,18460,18470,18470,18460,2070
|
|
20241126,111800,5926749980,18480,18480,18480,18470,605
|
|
20241126,111700,5915575030,18470,18510,18510,18470,11231
|
|
20241126,111600,5707894580,18500,18500,18510,18500,1654
|
|
20241126,111500,5677293240,18500,18500,18510,18500,4423
|
|
20241126,111400,5595464740,18500,18510,18510,18500,1190
|
|
20241126,111300,5573449490,18500,18510,18510,18500,5193
|
|
20241126,111200,5477358010,18510,18510,18520,18500,1038
|
|
20241126,111100,5458145470,18500,18510,18520,18500,3460
|
|
20241126,111000,5394100990,18520,18510,18520,18500,977
|
|
20241126,110900,5376016500,18500,18510,18510,18500,3073
|
|
20241126,110800,5319138300,18500,18560,18560,18500,37197
|
|
20241126,110700,4629736150,18560,18570,18570,18560,236
|
|
20241126,110600,4625355300,18560,18570,18570,18550,3014
|
|
20241126,110500,4569415580,18570,18570,18570,18550,2043
|
|
20241126,110400,4531493140,18580,18550,18580,18550,1171
|
|
20241126,110300,4509753920,18550,18550,18560,18550,1799
|
|
20241126,110200,4476372640,18560,18590,18590,18550,2803
|
|
20241126,110100,4424353540,18580,18580,18590,18570,6699
|
|
20241126,110000,4299903220,18580,18590,18590,18580,2083
|
|
20241126,105900,4261189040,18600,18590,18600,18590,17
|
|
20241126,105800,4260872930,18590,18600,18600,18580,1013
|
|
20241126,105700,4242044660,18590,18570,18600,18570,1318
|
|
20241126,105600,4217547530,18580,18590,18590,18570,709
|
|
20241126,105500,4204374350,18590,18590,18590,18580,1262
|
|
20241126,105400,4180914560,18580,18580,18600,18580,1013
|
|
20241126,105300,4162084390,18590,18580,18590,18570,390
|
|
20241126,105200,4154839910,18570,18560,18610,18560,1317
|
|
20241126,105100,4130380260,18570,18550,18570,18550,1038
|
|
20241126,105000,4111112640,18560,18570,18580,18550,3645
|
|
20241126,104900,4043460900,18560,18640,18640,18560,8440
|
|
20241126,104800,3886513860,18610,18620,18650,18610,1858
|
|
20241126,104700,3851925120,18650,18630,18650,18620,508
|
|
20241126,104600,3842462080,18630,18680,18680,18620,5340
|
|
20241126,104500,3742893070,18680,18670,18680,18660,379
|
|
20241126,104400,3735817150,18670,18670,18670,18660,763
|
|
20241126,104300,3721573570,18660,18660,18670,18660,143
|
|
20241126,104200,3718904900,18670,18730,18730,18660,597
|
|
20241126,104100,3707750880,18730,18660,18730,18650,533
|
|
20241126,104000,3697803060,18660,18650,18660,18630,3602
|
|
20241126,103900,3630680270,18650,18670,18680,18650,2724
|
|
20241126,103800,3579845490,18680,18680,18690,18670,312
|
|
20241126,103700,3574016380,18670,18680,18690,18670,1721
|
|
20241126,103600,3541866110,18680,18690,18690,18680,49
|
|
20241126,103500,3540950730,18680,18680,18690,18680,346
|
|
20241126,103400,3534487350,18680,18670,18690,18670,156
|
|
20241126,103300,3531574210,18690,18690,18690,18670,111
|
|
20241126,103200,3529500760,18690,18750,18750,18660,3526
|
|
20241126,103100,3463637450,18700,18700,18750,18690,2130
|
|
20241126,103000,3423774600,18710,18710,18740,18710,1691
|
|
20241126,102900,3392117070,18710,18700,18710,18700,229
|
|
20241126,102800,3387834750,18700,18700,18700,18690,75
|
|
20241126,102700,3386432620,18700,18700,18720,18690,2357
|
|
20241126,102600,3342350270,18690,18690,18700,18690,370
|
|
20241126,102500,3335434900,18680,18700,18700,18680,901
|
|
20241126,102400,3318594280,18700,18710,18710,18690,411
|
|
20241126,102300,3310908560,18700,18700,18710,18700,346
|
|
20241126,102200,3304437730,18710,18710,18720,18710,182
|
|
20241126,102100,3301032500,18710,18700,18720,18700,368
|
|
20241126,102000,3294147680,18710,18700,18710,18690,1336
|
|
20241126,101900,3269166430,18700,18690,18700,18680,416
|
|
20241126,101800,3261391420,18690,18650,18690,18650,528
|
|
20241126,101700,3251538160,18650,18650,18660,18650,545
|
|
20241126,101600,3241373580,18640,18670,18670,18640,473
|
|
20241126,101500,3232550410,18650,18650,18670,18650,110
|
|
20241126,101400,3230498730,18640,18700,18700,18640,2109
|
|
20241126,101300,3191125370,18680,18680,18690,18680,32
|
|
20241126,101200,3190527500,18700,18680,18730,18680,3140
|
|
20241126,101100,3131809420,18700,18690,18700,18680,2893
|
|
20241126,101000,3077762720,18690,18670,18690,18670,679
|
|
20241126,100900,3065081370,18660,18670,18670,18660,154
|
|
20241126,100800,3062206660,18670,18670,18680,18670,585
|
|
20241126,100700,3051284020,18670,18660,18670,18660,737
|
|
20241126,100600,3037529820,18660,18670,18670,18650,530
|
|
20241126,100500,3027639220,18660,18670,18680,18660,502
|
|
20241126,100400,3018266950,18680,18660,18680,18650,423
|
|
20241126,100300,3010372240,18660,18650,18660,18650,198
|
|
20241126,100200,3006678840,18650,18650,18660,18650,617
|
|
20241126,100100,2995171590,18660,18640,18660,18630,512
|
|
20241126,100000,2985625610,18630,18630,18630,18620,464
|
|
20241126,095900,2976985600,18630,18650,18650,18620,1161
|
|
20241126,095800,2955356850,18650,18640,18650,18640,126
|
|
20241126,095700,2953007250,18650,18660,18660,18620,874
|
|
20241126,095600,2936719290,18630,18660,18660,18630,4763
|
|
20241126,095500,2847950040,18650,18670,18670,18650,600
|
|
20241126,095400,2836752840,18670,18670,18670,18650,240
|
|
20241126,095300,2832274970,18650,18690,18690,18650,863
|
|
20241126,095200,2816162530,18690,18690,18690,18680,831
|
|
20241126,095100,2800637710,18690,18680,18700,18680,241
|
|
20241126,095000,2796135060,18680,18680,18700,18660,345
|
|
20241126,094900,2789692580,18710,18710,18710,18670,4131
|
|
20241126,094800,2712510470,18710,18720,18720,18700,894
|
|
20241126,094700,2695782610,18720,18720,18730,18720,410
|
|
20241126,094600,2688106490,18720,18730,18730,18710,332
|
|
20241126,094500,2681890300,18720,18720,18740,18720,647
|
|
20241126,094400,2669772750,18730,18720,18760,18720,394
|
|
20241126,094300,2662393550,18720,18730,18760,18710,1787
|
|
20241126,094200,2628914570,18730,18740,18760,18720,458
|
|
20241126,094100,2620334110,18740,18720,18760,18710,902
|
|
20241126,094000,2603440010,18720,18710,18720,18680,776
|
|
20241126,093900,2588923190,18710,18700,18710,18670,9084
|
|
20241126,093800,2419310290,18680,18680,18710,18670,410
|
|
20241126,093700,2411653740,18670,18660,18710,18660,1187
|
|
20241126,093600,2389486490,18660,18670,18710,18660,635
|
|
20241126,093500,2377628180,18670,18670,18670,18650,795
|
|
20241126,093400,2362794580,18650,18670,18670,18650,253
|
|
20241126,093300,2358072170,18670,18660,18670,18630,2650
|
|
20241126,093200,2308670210,18660,18670,18670,18650,525
|
|
20241126,093100,2298874360,18670,18680,18680,18650,933
|
|
20241126,093000,2281464820,18710,18700,18710,18660,3715
|
|
20241126,092900,2212091770,18700,18710,18710,18680,3476
|
|
20241126,092800,2147121400,18720,18750,18750,18720,1164
|
|
20241126,092700,2125323900,18740,18790,18790,18740,1679
|
|
20241126,092600,2093813600,18800,18810,18810,18790,1139
|
|
20241126,092500,2072397710,18810,18800,18810,18800,602
|
|
20241126,092400,2061079120,18800,18790,18820,18790,1526
|
|
20241126,092300,2032379740,18790,18810,18840,18790,2233
|
|
20241126,092200,1990347440,18810,18750,18810,18750,3514
|
|
20241126,092100,1924353580,18750,18720,18760,18700,3191
|
|
20241126,092000,1864637100,18710,18710,18730,18700,796
|
|
20241126,091900,1849743820,18700,18690,18740,18690,3571
|
|
20241126,091800,1782922450,18690,18730,18740,18680,7805
|
|
20241126,091700,1636818650,18720,18700,18740,18700,1699
|
|
20241126,091600,1605012960,18670,18650,18740,18650,2697
|
|
20241126,091500,1554560320,18650,18660,18680,18640,3989
|
|
20241126,091400,1480145680,18690,18700,18700,18650,1598
|
|
20241126,091300,1450290820,18690,18670,18740,18670,2220
|
|
20241126,091200,1408809920,18670,18640,18670,18620,1625
|
|
20241126,091100,1378501020,18640,18610,18640,18600,1597
|
|
20241126,091000,1348781400,18620,18580,18650,18540,8836
|
|
20241126,090900,1184498400,18590,18530,18590,18530,5180
|
|
20241126,090800,1088411140,18550,18520,18560,18510,4859
|
|
20241126,090700,998401600,18520,18590,18590,18520,13882
|
|
20241126,090600,741034780,18560,18580,18600,18540,9707
|
|
20241126,090500,560843380,18590,18590,18660,18590,4916
|
|
20241126,090400,469355230,18590,18570,18680,18560,3195
|
|
20241126,090300,409951680,18570,18620,18670,18560,1543
|
|
20241126,090200,381237290,18620,18600,18650,18570,3239
|
|
20241126,090100,320985610,18620,18580,18620,18540,2197
|
|
20241126,090000,280133050,18540,18600,18620,18510,15067
|