616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,191300,9411786940,18330,18330,18330,18330,33177
|
|
20241128,191200,9411786940,18330,18330,18330,18330,0
|
|
20241128,191100,9411786940,18330,18330,18330,18330,0
|
|
20241128,191000,9411786940,18330,18330,18330,18330,0
|
|
20241128,190900,9411786940,18330,18330,18330,18330,0
|
|
20241128,190800,9411786940,18330,18330,18330,18330,0
|
|
20241128,190700,9411786940,18330,18330,18330,18330,0
|
|
20241128,190600,9411786940,18330,18330,18330,18330,0
|
|
20241128,190500,9411786940,18330,18330,18330,18330,0
|
|
20241128,190400,9411786940,18330,18330,18330,18330,0
|
|
20241128,190300,9411786940,18330,18330,18330,18330,0
|
|
20241128,190200,9411786940,18330,18330,18330,18330,0
|
|
20241128,190100,9411786940,18330,18330,18330,18330,0
|
|
20241128,190000,9411786940,18330,18330,18330,18330,0
|
|
20241128,185900,9411786940,18330,18330,18330,18330,0
|
|
20241128,185800,9411786940,18330,18330,18330,18330,0
|
|
20241128,185700,9411786940,18330,18330,18330,18330,0
|
|
20241128,185600,9411786940,18330,18330,18330,18330,0
|
|
20241128,185500,9411786940,18330,18330,18330,18330,0
|
|
20241128,185400,9411786940,18330,18330,18330,18330,0
|
|
20241128,185300,9411786940,18330,18330,18330,18330,0
|
|
20241128,185200,9411786940,18330,18330,18330,18330,0
|
|
20241128,185100,9411786940,18330,18330,18330,18330,0
|
|
20241128,185000,9411786940,18330,18330,18330,18330,0
|
|
20241128,184900,9411786940,18330,18330,18330,18330,0
|
|
20241128,184800,9411786940,18330,18330,18330,18330,0
|
|
20241128,184700,9411786940,18330,18330,18330,18330,0
|
|
20241128,184600,9411786940,18330,18330,18330,18330,0
|
|
20241128,184500,9411786940,18330,18330,18330,18330,0
|
|
20241128,184400,9411786940,18330,18330,18330,18330,0
|
|
20241128,184300,9411786940,18330,18330,18330,18330,33177
|
|
20241128,184200,9411786940,18330,18330,18330,18330,0
|
|
20241128,184100,9411786940,18330,18330,18330,18330,0
|
|
20241128,184000,9411786940,18330,18330,18330,18330,0
|
|
20241128,183900,9411786940,18330,18330,18330,18330,0
|
|
20241128,183800,9411786940,18330,18330,18330,18330,0
|
|
20241128,183700,9411786940,18330,18330,18330,18330,0
|
|
20241128,183600,9411786940,18330,18330,18330,18330,0
|
|
20241128,183500,9411786940,18330,18330,18330,18330,0
|
|
20241128,183400,9411786940,18330,18330,18330,18330,0
|
|
20241128,183300,9411786940,18330,18330,18330,18330,0
|
|
20241128,183200,9411786940,18330,18330,18330,18330,0
|
|
20241128,183100,9411786940,18330,18330,18330,18330,0
|
|
20241128,183000,9411786940,18330,18330,18330,18330,0
|
|
20241128,182900,9411786940,18330,18330,18330,18330,0
|
|
20241128,182800,9411786940,18330,18330,18330,18330,0
|
|
20241128,182700,9411786940,18330,18330,18330,18330,0
|
|
20241128,182600,9411786940,18330,18330,18330,18330,0
|
|
20241128,182500,9411786940,18330,18330,18330,18330,0
|
|
20241128,182400,9411786940,18330,18330,18330,18330,0
|
|
20241128,182300,9411786940,18330,18330,18330,18330,0
|
|
20241128,182200,9411786940,18330,18330,18330,18330,0
|
|
20241128,182100,9411786940,18330,18330,18330,18330,0
|
|
20241128,182000,9411786940,18330,18330,18330,18330,0
|
|
20241128,181900,9411786940,18330,18330,18330,18330,0
|
|
20241128,181800,9411786940,18330,18330,18330,18330,0
|
|
20241128,181700,9411786940,18330,18330,18330,18330,0
|
|
20241128,181600,9411786940,18330,18330,18330,18330,0
|
|
20241128,181500,9411786940,18330,18330,18330,18330,0
|
|
20241128,181400,9411786940,18330,18330,18330,18330,0
|
|
20241128,181300,9411786940,18330,18330,18330,18330,33177
|
|
20241128,181200,9411786940,18330,18330,18330,18330,0
|
|
20241128,181100,9411786940,18330,18330,18330,18330,0
|
|
20241128,181000,9411786940,18330,18330,18330,18330,0
|
|
20241128,180900,9411786940,18330,18330,18330,18330,0
|
|
20241128,180800,9411786940,18330,18330,18330,18330,0
|
|
20241128,180700,9411786940,18330,18330,18330,18330,0
|
|
20241128,180600,9411786940,18330,18330,18330,18330,0
|
|
20241128,180500,9411786940,18330,18330,18330,18330,0
|
|
20241128,180400,9411786940,18330,18330,18330,18330,0
|
|
20241128,180300,9411786940,18330,18330,18330,18330,0
|
|
20241128,180200,9411786940,18330,18330,18330,18330,0
|
|
20241128,180100,9411786940,18330,18330,18330,18330,0
|
|
20241128,180000,9411786940,18330,18330,18330,18330,0
|
|
20241128,175900,9411786940,18330,18330,18330,18330,0
|
|
20241128,175800,9411786940,18330,18330,18330,18330,0
|
|
20241128,175700,9411786940,18330,18330,18330,18330,0
|
|
20241128,175600,9411786940,18330,18330,18330,18330,0
|
|
20241128,175500,9411786940,18330,18330,18330,18330,0
|
|
20241128,175400,9411786940,18330,18330,18330,18330,0
|
|
20241128,175300,9411786940,18330,18330,18330,18330,0
|
|
20241128,175200,9411786940,18330,18330,18330,18330,0
|
|
20241128,175100,9411786940,18330,18330,18330,18330,0
|
|
20241128,175000,9411786940,18330,18330,18330,18330,0
|
|
20241128,174900,9411786940,18330,18330,18330,18330,0
|
|
20241128,174800,9411786940,18330,18330,18330,18330,0
|
|
20241128,174700,9411786940,18330,18330,18330,18330,0
|
|
20241128,174600,9411786940,18330,18330,18330,18330,0
|
|
20241128,174500,9411786940,18330,18330,18330,18330,0
|
|
20241128,174400,9411786940,18330,18330,18330,18330,0
|
|
20241128,174300,9411786940,18330,18330,18330,18330,33177
|
|
20241128,174200,9411786940,18330,18330,18330,18330,0
|
|
20241128,174100,9411786940,18330,18330,18330,18330,0
|
|
20241128,174000,9411786940,18330,18330,18330,18330,0
|
|
20241128,173900,9411786940,18330,18330,18330,18330,0
|
|
20241128,173800,9411786940,18330,18330,18330,18330,0
|
|
20241128,173700,9411786940,18330,18330,18330,18330,0
|
|
20241128,173600,9411786940,18330,18330,18330,18330,0
|
|
20241128,173500,9411786940,18330,18330,18330,18330,0
|
|
20241128,173400,9411786940,18330,18330,18330,18330,0
|
|
20241128,173300,9411786940,18330,18330,18330,18330,0
|
|
20241128,173200,9411786940,18330,18330,18330,18330,0
|
|
20241128,173100,9411786940,18330,18330,18330,18330,0
|
|
20241128,173000,9411786940,18330,18330,18330,18330,0
|
|
20241128,172900,9411786940,18330,18330,18330,18330,0
|
|
20241128,172800,9411786940,18330,18330,18330,18330,0
|
|
20241128,172700,9411786940,18330,18330,18330,18330,0
|
|
20241128,172600,9411786940,18330,18330,18330,18330,0
|
|
20241128,172500,9411786940,18330,18330,18330,18330,0
|
|
20241128,172400,9411786940,18330,18330,18330,18330,0
|
|
20241128,172300,9411786940,18330,18330,18330,18330,0
|
|
20241128,172200,9411786940,18330,18330,18330,18330,0
|
|
20241128,172100,9411786940,18330,18330,18330,18330,0
|
|
20241128,172000,9411786940,18330,18330,18330,18330,0
|
|
20241128,171900,9411786940,18330,18330,18330,18330,0
|
|
20241128,171800,9411786940,18330,18330,18330,18330,0
|
|
20241128,171700,9411786940,18330,18330,18330,18330,0
|
|
20241128,171600,9411786940,18330,18330,18330,18330,0
|
|
20241128,171500,9411786940,18330,18330,18330,18330,0
|
|
20241128,171400,9411786940,18330,18330,18330,18330,0
|
|
20241128,171300,9411786940,18330,18330,18330,18330,33177
|
|
20241128,171200,9411786940,18330,18330,18330,18330,0
|
|
20241128,171100,9411786940,18330,18330,18330,18330,0
|
|
20241128,171000,9411786940,18330,18330,18330,18330,0
|
|
20241128,170900,9411786940,18330,18330,18330,18330,0
|
|
20241128,170800,9411786940,18330,18330,18330,18330,0
|
|
20241128,170700,9411786940,18330,18330,18330,18330,0
|
|
20241128,170600,9411786940,18330,18330,18330,18330,0
|
|
20241128,170500,9411786940,18330,18330,18330,18330,0
|
|
20241128,170400,9411786940,18330,18330,18330,18330,0
|
|
20241128,170300,9411786940,18330,18330,18330,18330,0
|
|
20241128,170200,9411786940,18330,18330,18330,18330,0
|
|
20241128,170100,9411786940,18330,18330,18330,18330,0
|
|
20241128,170000,9411786940,18330,18330,18330,18330,0
|
|
20241128,165900,9411786940,18330,18330,18330,18330,0
|
|
20241128,165800,9411786940,18330,18330,18330,18330,0
|
|
20241128,165700,9411786940,18330,18330,18330,18330,0
|
|
20241128,165600,9411786940,18330,18330,18330,18330,0
|
|
20241128,165500,9411786940,18330,18330,18330,18330,0
|
|
20241128,165400,9411786940,18330,18330,18330,18330,0
|
|
20241128,165300,9411786940,18330,18330,18330,18330,0
|
|
20241128,165200,9411786940,18330,18330,18330,18330,0
|
|
20241128,165100,9411786940,18330,18330,18330,18330,0
|
|
20241128,165000,9411786940,18330,18330,18330,18330,0
|
|
20241128,164900,9411786940,18330,18330,18330,18330,0
|
|
20241128,164800,9411786940,18330,18330,18330,18330,0
|
|
20241128,164700,9411786940,18330,18330,18330,18330,0
|
|
20241128,164600,9411786940,18330,18330,18330,18330,0
|
|
20241128,164500,9411786940,18330,18330,18330,18330,0
|
|
20241128,164400,9411786940,18330,18330,18330,18330,0
|
|
20241128,164300,9411786940,18330,18330,18330,18330,33177
|
|
20241128,164200,9411786940,18330,18330,18330,18330,0
|
|
20241128,164100,9411786940,18330,18330,18330,18330,0
|
|
20241128,164000,9411786940,18330,18330,18330,18330,0
|
|
20241128,163900,9411786940,18330,18330,18330,18330,0
|
|
20241128,163800,9411786940,18330,18330,18330,18330,0
|
|
20241128,163700,9411786940,18330,18330,18330,18330,0
|
|
20241128,163600,9411786940,18330,18330,18330,18330,0
|
|
20241128,163500,9411786940,18330,18330,18330,18330,0
|
|
20241128,163400,9411786940,18330,18330,18330,18330,0
|
|
20241128,163300,9411786940,18330,18330,18330,18330,0
|
|
20241128,163200,9411786940,18330,18330,18330,18330,0
|
|
20241128,163100,9411786940,18330,18330,18330,18330,0
|
|
20241128,163000,9411786940,18330,18330,18330,18330,0
|
|
20241128,162900,9411786940,18330,18330,18330,18330,0
|
|
20241128,162800,9411786940,18330,18330,18330,18330,0
|
|
20241128,162700,9411786940,18330,18330,18330,18330,0
|
|
20241128,162600,9411786940,18330,18330,18330,18330,0
|
|
20241128,162500,9411786940,18330,18330,18330,18330,0
|
|
20241128,162400,9411786940,18330,18330,18330,18330,0
|
|
20241128,162300,9411786940,18330,18330,18330,18330,0
|
|
20241128,162200,9411786940,18330,18330,18330,18330,0
|
|
20241128,162100,9411786940,18330,18330,18330,18330,0
|
|
20241128,162000,9411786940,18330,18330,18330,18330,0
|
|
20241128,161900,9411786940,18330,18330,18330,18330,0
|
|
20241128,161800,9411786940,18330,18330,18330,18330,0
|
|
20241128,161700,9411786940,18330,18330,18330,18330,0
|
|
20241128,161600,9411786940,18330,18330,18330,18330,0
|
|
20241128,161500,9411786940,18330,18330,18330,18330,0
|
|
20241128,161400,9411786940,18330,18330,18330,18330,0
|
|
20241128,161300,9411786940,18330,18330,18330,18330,33177
|
|
20241128,161200,9411786940,18330,18330,18330,18330,0
|
|
20241128,161100,9411786940,18330,18330,18330,18330,0
|
|
20241128,161000,9411786940,18330,18330,18330,18330,0
|
|
20241128,160900,9411786940,18330,18330,18330,18330,0
|
|
20241128,160800,9411786940,18330,18330,18330,18330,0
|
|
20241128,160700,9411786940,18330,18330,18330,18330,0
|
|
20241128,160600,9411786940,18330,18330,18330,18330,0
|
|
20241128,160500,9411786940,18330,18330,18330,18330,0
|
|
20241128,160400,9411786940,18330,18330,18330,18330,0
|
|
20241128,160300,9411786940,18330,18330,18330,18330,0
|
|
20241128,160200,9411786940,18330,18330,18330,18330,0
|
|
20241128,160100,9411786940,18330,18330,18330,18330,0
|
|
20241128,160000,9411786940,18330,18330,18330,18330,0
|
|
20241128,155900,9411786940,18330,18330,18330,18330,0
|
|
20241128,155800,9411786940,18330,18330,18330,18330,0
|
|
20241128,155700,9411786940,18330,18330,18330,18330,0
|
|
20241128,155600,9411786940,18330,18330,18330,18330,0
|
|
20241128,155500,9411786940,18330,18330,18330,18330,0
|
|
20241128,155400,9411786940,18330,18330,18330,18330,0
|
|
20241128,155300,9411786940,18330,18330,18330,18330,0
|
|
20241128,155200,9411786940,18330,18330,18330,18330,0
|
|
20241128,155100,9411786940,18330,18330,18330,18330,0
|
|
20241128,155000,9411786940,18330,18330,18330,18330,0
|
|
20241128,154900,9411786940,18330,18330,18330,18330,0
|
|
20241128,154800,9411786940,18330,18330,18330,18330,0
|
|
20241128,154700,9411786940,18330,18330,18330,18330,0
|
|
20241128,154600,9411786940,18330,18330,18330,18330,0
|
|
20241128,154500,9411786940,18330,18330,18330,18330,0
|
|
20241128,154400,9411786940,18330,18330,18330,18330,0
|
|
20241128,154300,9411786940,18330,18330,18330,18330,33177
|
|
20241128,154200,9411786940,18330,18330,18330,18330,0
|
|
20241128,154100,9411786940,18330,18330,18330,18330,0
|
|
20241128,154000,9411786940,18330,18330,18330,18330,0
|
|
20241128,153900,9411786940,18330,18330,18330,18330,0
|
|
20241128,153800,9411786940,18330,18330,18330,18330,0
|
|
20241128,153700,9411786940,18330,18330,18330,18330,0
|
|
20241128,153600,9411786940,18330,18330,18330,18330,0
|
|
20241128,153500,9411786940,18330,18330,18330,18330,0
|
|
20241128,153400,9411786940,18330,18330,18330,18330,0
|
|
20241128,153300,9411786940,18330,18330,18330,18330,0
|
|
20241128,153200,9411786940,18330,18330,18330,18330,0
|
|
20241128,153100,9411786940,18330,18330,18330,18330,0
|
|
20241128,153000,9411786940,18330,18330,18330,18330,33177
|
|
20241128,152900,8803652530,18260,18260,18260,18260,0
|
|
20241128,152800,8803652530,18260,18260,18260,18260,0
|
|
20241128,152700,8803652530,18260,18260,18260,18260,0
|
|
20241128,152600,8803652530,18260,18260,18260,18260,0
|
|
20241128,152500,8803652530,18260,18260,18260,18260,0
|
|
20241128,152400,8803652530,18260,18260,18260,18260,0
|
|
20241128,152300,8803652530,18260,18260,18260,18260,0
|
|
20241128,152200,8803652530,18260,18260,18260,18260,0
|
|
20241128,152100,8803652530,18260,18260,18260,18260,0
|
|
20241128,152000,8803652530,18260,18260,18260,18260,0
|
|
20241128,151900,8803652530,18260,18200,18280,18200,4391
|
|
20241128,151800,8723495750,18210,18210,18250,18180,2140
|
|
20241128,151700,8684483650,18210,18180,18220,18170,1872
|
|
20241128,151600,8650437330,18170,18170,18190,18170,4022
|
|
20241128,151500,8577327370,18170,18190,18200,18170,4670
|
|
20241128,151400,8492439690,18200,18220,18230,18190,4139
|
|
20241128,151300,8417086720,18220,18210,18230,18200,1796
|
|
20241128,151200,8384381470,18210,18210,18230,18210,2177
|
|
20241128,151100,8344730860,18230,18220,18230,18210,955
|
|
20241128,151000,8327330810,18220,18230,18250,18210,2440
|
|
20241128,150900,8282851690,18230,18240,18250,18210,1029
|
|
20241128,150800,8264088850,18240,18230,18250,18230,1221
|
|
20241128,150700,8241820100,18240,18250,18250,18210,3332
|
|
20241128,150600,8181073360,18240,18240,18250,18240,827
|
|
20241128,150500,8165986130,18230,18230,18250,18230,2420
|
|
20241128,150400,8121843470,18230,18250,18250,18230,602
|
|
20241128,150300,8110860270,18250,18240,18270,18230,3194
|
|
20241128,150200,8052578650,18240,18220,18250,18220,1103
|
|
20241128,150100,8032466330,18220,18190,18240,18190,1028
|
|
20241128,150000,8013747190,18190,18220,18250,18190,2802
|
|
20241128,145900,7962676590,18230,18200,18230,18200,632
|
|
20241128,145800,7951168010,18200,18210,18220,18180,2640
|
|
20241128,145700,7903104480,18210,18190,18240,18190,1504
|
|
20241128,145600,7875700540,18190,18170,18250,18170,6152
|
|
20241128,145500,7763753360,18170,18160,18180,18160,4417
|
|
20241128,145400,7683518870,18170,18180,18190,18160,6806
|
|
20241128,145300,7559859020,18190,18170,18260,18150,7724
|
|
20241128,145200,7419428090,18170,18250,18250,18170,21724
|
|
20241128,145100,7023896620,18250,18270,18310,18250,7683
|
|
20241128,145000,6883493360,18270,18400,18400,18240,19048
|
|
20241128,144900,6534913270,18400,18390,18400,18380,1211
|
|
20241128,144800,6512638820,18390,18390,18400,18380,1231
|
|
20241128,144700,6490002580,18380,18380,18400,18360,1975
|
|
20241128,144600,6453690570,18350,18390,18400,18340,1231
|
|
20241128,144500,6431051790,18380,18380,18390,18370,1128
|
|
20241128,144400,6410320550,18380,18380,18390,18370,1098
|
|
20241128,144300,6390137150,18380,18400,18400,18380,1980
|
|
20241128,144200,6353715780,18390,18390,18400,18380,1083
|
|
20241128,144100,6333796090,18390,18380,18390,18370,595
|
|
20241128,144000,6322858760,18380,18370,18390,18370,1946
|
|
20241128,143900,6287086850,18370,18360,18370,18350,894
|
|
20241128,143800,6270672190,18360,18350,18360,18340,1316
|
|
20241128,143700,6246528970,18340,18360,18370,18300,2298
|
|
20241128,143600,6204381020,18370,18360,18370,18350,1584
|
|
20241128,143500,6175294970,18360,18310,18360,18280,2115
|
|
20241128,143400,6136499290,18270,18290,18340,18270,2221
|
|
20241128,143300,6095878020,18290,18280,18300,18280,868
|
|
20241128,143200,6079996760,18280,18270,18320,18260,1031
|
|
20241128,143100,6061150680,18270,18280,18290,18260,1000
|
|
20241128,143000,6042882770,18290,18290,18320,18280,1348
|
|
20241128,142900,6018209210,18290,18300,18300,18280,1276
|
|
20241128,142800,5994869150,18290,18310,18320,18290,1105
|
|
20241128,142700,5974637580,18310,18260,18310,18260,1356
|
|
20241128,142600,5949852730,18260,18270,18280,18260,815
|
|
20241128,142500,5934963200,18280,18290,18300,18280,866
|
|
20241128,142400,5919128080,18280,18280,18300,18270,240
|
|
20241128,142300,5914739660,18280,18280,18300,18270,781
|
|
20241128,142200,5900458180,18280,18280,18290,18280,1655
|
|
20241128,142100,5870194990,18280,18290,18320,18280,795
|
|
20241128,142000,5855649760,18290,18320,18320,18260,5841
|
|
20241128,141900,5748852400,18310,18330,18340,18310,522
|
|
20241128,141800,5739286710,18340,18340,18340,18330,859
|
|
20241128,141700,5723537020,18350,18360,18370,18340,1213
|
|
20241128,141600,5701274410,18350,18350,18360,18350,179
|
|
20241128,141500,5697988940,18360,18360,18360,18350,580
|
|
20241128,141400,5687340430,18370,18370,18380,18370,366
|
|
20241128,141300,5680616920,18370,18360,18370,18360,38
|
|
20241128,141200,5679919100,18360,18350,18360,18350,492
|
|
20241128,141100,5670886300,18360,18370,18370,18360,26
|
|
20241128,141000,5670408800,18360,18350,18360,18350,398
|
|
20241128,140900,5663101670,18360,18360,18360,18350,922
|
|
20241128,140800,5646174580,18360,18360,18360,18360,33
|
|
20241128,140700,5645568700,18350,18360,18360,18350,686
|
|
20241128,140600,5632976110,18360,18350,18370,18350,473
|
|
20241128,140500,5624291800,18350,18360,18360,18350,72
|
|
20241128,140400,5622970120,18360,18350,18360,18340,390
|
|
20241128,140300,5615812910,18350,18350,18360,18350,66
|
|
20241128,140200,5614601790,18350,18350,18350,18340,446
|
|
20241128,140100,5606417860,18340,18350,18350,18340,435
|
|
20241128,140000,5598436120,18350,18360,18360,18350,669
|
|
20241128,135900,5586159740,18360,18350,18360,18350,424
|
|
20241128,135800,5578375850,18360,18350,18360,18350,63
|
|
20241128,135700,5577219380,18350,18360,18360,18340,352
|
|
20241128,135600,5570760160,18350,18370,18370,18350,873
|
|
20241128,135500,5554729540,18370,18360,18380,18360,75
|
|
20241128,135400,5553351830,18370,18380,18380,18370,323
|
|
20241128,135300,5547418300,18350,18340,18390,18340,3908
|
|
20241128,135200,5475632560,18350,18390,18390,18340,3373
|
|
20241128,135100,5413668310,18380,18390,18390,18380,419
|
|
20241128,135000,5405963280,18390,18390,18390,18380,68
|
|
20241128,134900,5404713280,18390,18400,18400,18380,604
|
|
20241128,134800,5393602310,18390,18400,18400,18390,1216
|
|
20241128,134700,5371235370,18400,18400,18400,18390,183
|
|
20241128,134600,5367869190,18390,18390,18400,18390,396
|
|
20241128,134500,5360582820,18390,18400,18400,18390,156
|
|
20241128,134400,5357712800,18390,18410,18420,18390,1777
|
|
20241128,134300,5324991340,18400,18410,18410,18400,743
|
|
20241128,134200,5311312800,18400,18370,18410,18370,2111
|
|
20241128,134100,5272508700,18360,18370,18380,18360,1416
|
|
20241128,134000,5246491140,18380,18380,18380,18370,91
|
|
20241128,133900,5244818780,18370,18380,18380,18370,741
|
|
20241128,133800,5231202760,18370,18370,18380,18370,304
|
|
20241128,133700,5225617450,18380,18380,18380,18370,396
|
|
20241128,133600,5218339020,18370,18380,18390,18360,933
|
|
20241128,133500,5201195690,18380,18380,18400,18370,378
|
|
20241128,133400,5194245400,18380,18370,18380,18370,121
|
|
20241128,133300,5192022550,18370,18370,18400,18370,470
|
|
20241128,133200,5183383940,18370,18380,18380,18370,294
|
|
20241128,133100,5177980740,18380,18390,18390,18380,556
|
|
20241128,133000,5167757270,18390,18370,18390,18340,585
|
|
20241128,132900,5157019180,18330,18370,18400,18330,4952
|
|
20241128,132800,5066128540,18370,18360,18370,18350,2910
|
|
20241128,132700,5012683970,18350,18350,18360,18350,61
|
|
20241128,132600,5011564530,18350,18360,18370,18350,527
|
|
20241128,132500,5001884950,18360,18370,18370,18360,78
|
|
20241128,132400,5000452210,18370,18360,18370,18350,369
|
|
20241128,132300,4993676610,18360,18350,18370,18340,3212
|
|
20241128,132200,4934708360,18350,18360,18360,18340,233
|
|
20241128,132100,4930433000,18360,18370,18370,18360,661
|
|
20241128,132000,4918295990,18360,18360,18380,18360,104
|
|
20241128,131900,4916385450,18370,18380,18380,18360,368
|
|
20241128,131800,4909625260,18370,18350,18400,18350,1771
|
|
20241128,131700,4877069430,18360,18360,18410,18350,2042
|
|
20241128,131600,4839513580,18380,18390,18390,18380,907
|
|
20241128,131500,4822838560,18380,18410,18410,18380,116
|
|
20241128,131400,4820705190,18350,18430,18430,18350,4566
|
|
20241128,131300,4736690200,18420,18440,18440,18420,537
|
|
20241128,131200,4726789220,18450,18450,18450,18430,692
|
|
20241128,131100,4714022550,18430,18430,18460,18430,2532
|
|
20241128,131000,4667322200,18430,18440,18450,18430,1525
|
|
20241128,130900,4639211990,18440,18360,18450,18360,4833
|
|
20241128,130800,4550297490,18370,18290,18370,18290,4833
|
|
20241128,130700,4461664520,18300,18300,18300,18300,10
|
|
20241128,130600,4461481520,18300,18290,18300,18280,450
|
|
20241128,130500,4453248440,18290,18290,18300,18280,1171
|
|
20241128,130400,4431841050,18290,18270,18290,18270,1728
|
|
20241128,130300,4400256850,18260,18280,18280,18260,259
|
|
20241128,130200,4395524290,18280,18280,18280,18270,325
|
|
20241128,130100,4389586290,18280,18280,18280,18270,338
|
|
20241128,130000,4383407720,18280,18280,18280,18270,181
|
|
20241128,125900,4380100040,18280,18280,18280,18270,86
|
|
20241128,125800,4378528130,18280,18280,18290,18270,196
|
|
20241128,125700,4374945290,18290,18280,18290,18280,146
|
|
20241128,125600,4372275990,18280,18300,18300,18280,2360
|
|
20241128,125500,4329124920,18300,18300,18300,18280,3441
|
|
20241128,125400,4266219250,18280,18290,18300,18280,535
|
|
20241128,125300,4256434150,18300,18300,18300,18290,918
|
|
20241128,125200,4239640720,18310,18300,18310,18300,68
|
|
20241128,125100,4238396240,18310,18310,18310,18310,107
|
|
20241128,125000,4236437070,18310,18300,18310,18300,160
|
|
20241128,124900,4233507950,18310,18310,18310,18300,1193
|
|
20241128,124800,4211675220,18310,18300,18310,18300,1316
|
|
20241128,124700,4187591460,18300,18320,18320,18300,6217
|
|
20241128,124600,4073796670,18320,18320,18320,18310,40
|
|
20241128,124500,4073063880,18320,18330,18330,18320,580
|
|
20241128,124400,4062437180,18320,18320,18330,18320,83
|
|
20241128,124300,4060916010,18330,18330,18330,18320,119
|
|
20241128,124200,4058734990,18330,18330,18330,18320,340
|
|
20241128,124100,4052505220,18320,18330,18330,18320,64
|
|
20241128,124000,4051332310,18330,18330,18330,18330,102
|
|
20241128,123900,4049462650,18330,18330,18340,18320,214
|
|
20241128,123800,4045541010,18330,18320,18340,18320,561
|
|
20241128,123700,4035257180,18330,18330,18330,18320,127
|
|
20241128,123600,4032929620,18320,18320,18330,18320,52
|
|
20241128,123500,4031976810,18330,18330,18330,18320,138
|
|
20241128,123400,4029447370,18340,18340,18340,18330,43
|
|
20241128,123300,4028658770,18340,18340,18340,18340,63
|
|
20241128,123200,4027503350,18340,18330,18340,18330,98
|
|
20241128,123100,4025706870,18320,18330,18330,18320,1646
|
|
20241128,123000,3995552130,18330,18340,18340,18330,118
|
|
20241128,122900,3993388620,18340,18330,18340,18330,23
|
|
20241128,122800,3992966890,18340,18350,18350,18330,879
|
|
20241128,122700,3976846010,18350,18330,18350,18320,513
|
|
20241128,122600,3967440650,18330,18330,18330,18330,244
|
|
20241128,122500,3962968130,18330,18340,18340,18320,109
|
|
20241128,122400,3960969940,18340,18370,18370,18320,1852
|
|
20241128,122300,3927006320,18370,18340,18370,18330,949
|
|
20241128,122200,3909598600,18340,18330,18340,18320,1538
|
|
20241128,122100,3881408770,18320,18320,18330,18320,367
|
|
20241128,122000,3874685180,18320,18340,18340,18320,226
|
|
20241128,121900,3870542310,18330,18320,18330,18320,188
|
|
20241128,121800,3867096440,18330,18330,18330,18320,134
|
|
20241128,121700,3864640720,18330,18340,18340,18310,1935
|
|
20241128,121600,3829200000,18330,18340,18340,18320,176
|
|
20241128,121500,3825974190,18330,18330,18340,18320,244
|
|
20241128,121400,3821501360,18330,18350,18350,18330,1558
|
|
20241128,121300,3792927570,18350,18350,18360,18340,365
|
|
20241128,121200,3786232180,18360,18360,18360,18350,218
|
|
20241128,121100,3782231120,18350,18360,18360,18350,9
|
|
20241128,121000,3782065890,18360,18360,18360,18350,1062
|
|
20241128,120900,3762577230,18360,18350,18360,18350,92
|
|
20241128,120800,3760888190,18360,18360,18360,18350,182
|
|
20241128,120700,3757547630,18360,18360,18360,18350,126
|
|
20241128,120600,3755234290,18360,18360,18360,18360,20
|
|
20241128,120500,3754867090,18350,18360,18370,18350,358
|
|
20241128,120400,3748294280,18360,18370,18370,18350,396
|
|
20241128,120300,3741026550,18360,18360,18370,18340,33
|
|
20241128,120200,3740420890,18370,18350,18370,18350,204
|
|
20241128,120100,3736676330,18340,18400,18400,18340,2075
|
|
20241128,120000,3698551910,18400,18350,18400,18340,1343
|
|
20241128,115900,3673906400,18340,18350,18350,18340,117
|
|
20241128,115800,3671760450,18350,18350,18350,18340,117
|
|
20241128,115700,3669613590,18340,18340,18350,18340,121
|
|
20241128,115600,3667393440,18350,18350,18350,18340,144
|
|
20241128,115500,3664751060,18350,18340,18350,18340,126
|
|
20241128,115400,3662439440,18350,18350,18350,18340,22
|
|
20241128,115300,3662035900,18350,18350,18350,18340,172
|
|
20241128,115200,3658880510,18340,18350,18350,18340,654
|
|
20241128,115100,3646879870,18350,18400,18400,18320,2257
|
|
20241128,115000,3605517140,18390,18350,18390,18340,3627
|
|
20241128,114900,3538917080,18350,18350,18350,18340,76
|
|
20241128,114800,3537522540,18340,18350,18350,18340,22
|
|
20241128,114700,3537119000,18350,18350,18350,18340,203
|
|
20241128,114600,3533394460,18350,18350,18350,18340,15
|
|
20241128,114500,3533119240,18340,18360,18360,18320,230
|
|
20241128,114400,3528901730,18360,18360,18360,18360,104
|
|
20241128,114300,3526992290,18360,18350,18360,18350,70
|
|
20241128,114200,3525707740,18360,18350,18360,18340,1818
|
|
20241128,114100,3492347040,18330,18340,18340,18320,886
|
|
20241128,114000,3476107990,18340,18340,18350,18340,112
|
|
20241128,113900,3474053000,18350,18350,18350,18340,63
|
|
20241128,113800,3472897490,18350,18350,18350,18340,71
|
|
20241128,113700,3471594780,18350,18330,18350,18330,90
|
|
20241128,113600,3469944300,18330,18350,18350,18310,1937
|
|
20241128,113500,3434455050,18340,18340,18350,18340,229
|
|
20241128,113400,3430254560,18340,18350,18350,18340,1241
|
|
20241128,113300,3407493760,18340,18350,18350,18340,116
|
|
20241128,113200,3405365510,18340,18350,18350,18340,314
|
|
20241128,113100,3399605720,18350,18350,18350,18340,91
|
|
20241128,113000,3397936400,18350,18350,18350,18340,482
|
|
20241128,112900,3389095080,18340,18350,18350,18340,281
|
|
20241128,112800,3383938760,18340,18340,18350,18340,160
|
|
20241128,112700,3381004020,18350,18340,18350,18340,325
|
|
20241128,112600,3375042390,18350,18340,18350,18340,113
|
|
20241128,112500,3372968850,18350,18330,18350,18320,1190
|
|
20241128,112400,3351154010,18330,18330,18330,18320,140
|
|
20241128,112300,3348587960,18330,18320,18330,18320,160
|
|
20241128,112200,3345655580,18330,18330,18330,18320,248
|
|
20241128,112100,3341110820,18330,18350,18360,18330,296
|
|
20241128,112000,3335680390,18360,18380,18380,18350,346
|
|
20241128,111900,3329327110,18380,18370,18380,18370,579
|
|
20241128,111800,3318690460,18370,18400,18400,18360,1522
|
|
20241128,111700,3290736920,18380,18380,18380,18370,916
|
|
20241128,111600,3273905950,18380,18380,18380,18370,867
|
|
20241128,111500,3257970630,18390,18390,18400,18380,572
|
|
20241128,111400,3247450150,18390,18400,18400,18380,180
|
|
20241128,111300,3244140340,18400,18400,18400,18390,298
|
|
20241128,111200,3238657150,18400,18410,18410,18400,200
|
|
20241128,111100,3234975500,18410,18400,18410,18400,408
|
|
20241128,111000,3227467520,18390,18400,18400,18390,2955
|
|
20241128,110900,3173095540,18400,18390,18400,18380,874
|
|
20241128,110800,3157019320,18390,18390,18400,18380,127
|
|
20241128,110700,3154683180,18390,18390,18400,18390,268
|
|
20241128,110600,3149753490,18390,18390,18390,18380,270
|
|
20241128,110500,3144788210,18390,18400,18400,18380,177
|
|
20241128,110400,3141533360,18370,18400,18410,18370,705
|
|
20241128,110300,3128570170,18410,18400,18420,18400,1208
|
|
20241128,110200,3106335930,18390,18380,18400,18330,1930
|
|
20241128,110100,3070918350,18380,18380,18380,18370,161
|
|
20241128,110000,3067959590,18380,18380,18380,18370,212
|
|
20241128,105900,3064063140,18380,18340,18380,18330,1454
|
|
20241128,105800,3037400310,18350,18370,18390,18340,3417
|
|
20241128,105700,2974676660,18380,18380,18380,18350,216
|
|
20241128,105600,2970708170,18380,18390,18390,18380,386
|
|
20241128,105500,2963610730,18390,18390,18390,18380,162
|
|
20241128,105400,2960631790,18400,18410,18410,18400,317
|
|
20241128,105300,2954796870,18420,18410,18420,18400,229
|
|
20241128,105200,2950581080,18410,18420,18420,18400,199
|
|
20241128,105100,2946917600,18420,18430,18430,18390,871
|
|
20241128,105000,2930874370,18430,18430,18430,18420,457
|
|
20241128,104900,2922451950,18430,18400,18430,18400,191
|
|
20241128,104800,2918936710,18440,18370,18440,18360,3058
|
|
20241128,104700,2862695360,18360,18350,18360,18350,1203
|
|
20241128,104600,2840608630,18360,18360,18360,18350,142
|
|
20241128,104500,2838001890,18360,18330,18360,18330,945
|
|
20241128,104400,2820666210,18330,18340,18350,18310,436
|
|
20241128,104300,2812674060,18340,18320,18340,18310,755
|
|
20241128,104200,2798838690,18320,18320,18320,18310,186
|
|
20241128,104100,2795431270,18310,18320,18320,18310,1174
|
|
20241128,104000,2773933450,18330,18330,18330,18320,129
|
|
20241128,103900,2771569100,18330,18310,18330,18310,401
|
|
20241128,103800,2764222700,18320,18330,18330,18320,717
|
|
20241128,103700,2751086190,18330,18350,18350,18330,2041
|
|
20241128,103600,2713643850,18350,18360,18360,18350,354
|
|
20241128,103500,2707146720,18360,18370,18370,18350,647
|
|
20241128,103400,2695267600,18370,18360,18370,18360,152
|
|
20241128,103300,2692476150,18360,18370,18370,18360,453
|
|
20241128,103200,2684157620,18370,18360,18370,18360,125
|
|
20241128,103100,2681861730,18370,18360,18370,18360,102
|
|
20241128,103000,2679988150,18370,18350,18370,18350,1778
|
|
20241128,102900,2647356760,18350,18340,18350,18330,1301
|
|
20241128,102800,2623497300,18350,18360,18360,18340,544
|
|
20241128,102700,2613514680,18350,18360,18370,18350,358
|
|
20241128,102600,2606941420,18370,18370,18380,18360,361
|
|
20241128,102500,2600309910,18380,18380,18380,18370,118
|
|
20241128,102400,2598141160,18370,18370,18380,18370,598
|
|
20241128,102300,2587150350,18380,18400,18410,18380,948
|
|
20241128,102200,2569713870,18400,18430,18430,18400,210
|
|
20241128,102100,2565847530,18420,18430,18430,18420,982
|
|
20241128,102000,2547758100,18430,18420,18430,18420,109
|
|
20241128,101900,2545749250,18420,18410,18420,18400,564
|
|
20241128,101800,2535363090,18410,18420,18460,18410,1328
|
|
20241128,101700,2510860940,18460,18410,18460,18410,578
|
|
20241128,101600,2500203260,18400,18400,18410,18400,577
|
|
20241128,101500,2489585880,18400,18390,18400,18390,209
|
|
20241128,101400,2485742010,18390,18400,18450,18370,2875
|
|
20241128,101300,2432790120,18390,18440,18440,18380,2022
|
|
20241128,101200,2395582460,18430,18450,18450,18430,276
|
|
20241128,101100,2390493960,18440,18450,18460,18440,89
|
|
20241128,101000,2388851480,18450,18420,18450,18420,1060
|
|
20241128,100900,2369306540,18420,18420,18430,18420,198
|
|
20241128,100800,2365658880,18440,18410,18440,18400,367
|
|
20241128,100700,2358896330,18410,18400,18410,18400,913
|
|
20241128,100600,2342090880,18390,18340,18390,18320,2552
|
|
20241128,100500,2295229360,18340,18350,18360,18330,340
|
|
20241128,100400,2288993520,18350,18360,18360,18350,64
|
|
20241128,100300,2287818780,18360,18330,18360,18320,449
|
|
20241128,100200,2279585670,18330,18350,18360,18330,663
|
|
20241128,100100,2267419980,18350,18350,18360,18350,182
|
|
20241128,100000,2264079840,18360,18360,18360,18350,131
|
|
20241128,095900,2261675300,18360,18360,18360,18350,335
|
|
20241128,095800,2255527530,18360,18350,18360,18350,416
|
|
20241128,095700,2247892920,18350,18390,18400,18350,2941
|
|
20241128,095600,2193828790,18390,18390,18390,18380,484
|
|
20241128,095500,2184928110,18380,18390,18390,18370,2021
|
|
20241128,095400,2147794180,18390,18350,18400,18340,2062
|
|
20241128,095300,2109938960,18340,18350,18350,18340,107
|
|
20241128,095200,2107976020,18340,18320,18340,18320,682
|
|
20241128,095100,2095473030,18320,18320,18330,18310,1621
|
|
20241128,095000,2065774730,18320,18320,18330,18310,457
|
|
20241128,094900,2057403170,18320,18330,18330,18320,623
|
|
20241128,094800,2045989780,18330,18350,18350,18320,609
|
|
20241128,094700,2034822020,18350,18360,18360,18340,179
|
|
20241128,094600,2031537490,18360,18350,18370,18350,130
|
|
20241128,094500,2029151420,18340,18330,18340,18320,1653
|
|
20241128,094400,1998844440,18330,18350,18360,18330,1780
|
|
20241128,094300,1966196700,18350,18370,18370,18350,380
|
|
20241128,094200,1959222730,18360,18380,18380,18360,237
|
|
20241128,094100,1954868230,18380,18370,18380,18370,380
|
|
20241128,094000,1947887080,18370,18370,18370,18340,386
|
|
20241128,093900,1940799900,18360,18330,18360,18330,3254
|
|
20241128,093800,1881098820,18330,18330,18330,18320,475
|
|
20241128,093700,1872392160,18330,18360,18360,18310,970
|
|
20241128,093600,1854604120,18360,18360,18360,18350,391
|
|
20241128,093500,1847428430,18350,18390,18390,18300,8240
|
|
20241128,093400,1696358820,18390,18380,18390,18370,1361
|
|
20241128,093300,1671343700,18380,18390,18390,18380,136
|
|
20241128,093200,1668843990,18390,18400,18400,18380,229
|
|
20241128,093100,1664632670,18390,18400,18400,18390,92
|
|
20241128,093000,1662940180,18400,18420,18430,18390,324
|
|
20241128,092900,1656978710,18420,18440,18440,18420,349
|
|
20241128,092800,1650547200,18440,18440,18450,18440,774
|
|
20241128,092700,1636274500,18440,18490,18490,18420,12653
|
|
20241128,092600,1402621690,18490,18500,18510,18490,2300
|
|
20241128,092500,1360082700,18510,18540,18540,18500,7100
|
|
20241128,092400,1228557800,18540,18560,18560,18540,526
|
|
20241128,092300,1218799950,18560,18560,18570,18550,1010
|
|
20241128,092200,1200053900,18560,18530,18560,18530,2346
|
|
20241128,092100,1156523720,18530,18560,18570,18520,1250
|
|
20241128,092000,1133333720,18560,18540,18570,18510,6280
|
|
20241128,091900,1016907650,18540,18490,18550,18480,9641
|
|
20241128,091800,838515640,18490,18460,18500,18460,5858
|
|
20241128,091700,730281720,18460,18420,18460,18400,3947
|
|
20241128,091600,657550170,18420,18410,18430,18410,1254
|
|
20241128,091500,634451870,18430,18340,18440,18340,3445
|
|
20241128,091400,571068950,18340,18330,18350,18330,381
|
|
20241128,091300,564084110,18330,18330,18340,18330,255
|
|
20241128,091200,559409780,18330,18320,18330,18320,621
|
|
20241128,091100,548026900,18340,18360,18380,18340,2614
|
|
20241128,091000,500029760,18360,18340,18370,18310,1036
|
|
20241128,090900,481026030,18340,18290,18350,18290,294
|
|
20241128,090800,475643040,18270,18280,18290,18270,490
|
|
20241128,090700,466684290,18260,18280,18290,18260,367
|
|
20241128,090600,459976860,18280,18280,18290,18240,687
|
|
20241128,090500,447424550,18280,18240,18280,18230,2276
|
|
20241128,090400,405911510,18240,18240,18240,18230,345
|
|
20241128,090300,399621990,18250,18210,18260,18200,1879
|
|
20241128,090200,365396530,18200,18210,18210,18170,1767
|
|
20241128,090100,333267350,18180,18230,18290,18170,4053
|
|
20241128,090000,259466020,18230,18380,18380,18200,14130
|