616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,191300,12402607770,17950,17950,17950,17950,62551
|
|
20241129,191200,12402607770,17950,17950,17950,17950,0
|
|
20241129,191100,12402607770,17950,17950,17950,17950,0
|
|
20241129,191000,12402607770,17950,17950,17950,17950,0
|
|
20241129,190900,12402607770,17950,17950,17950,17950,0
|
|
20241129,190800,12402607770,17950,17950,17950,17950,0
|
|
20241129,190700,12402607770,17950,17950,17950,17950,0
|
|
20241129,190600,12402607770,17950,17950,17950,17950,0
|
|
20241129,190500,12402607770,17950,17950,17950,17950,0
|
|
20241129,190400,12402607770,17950,17950,17950,17950,0
|
|
20241129,190300,12402607770,17950,17950,17950,17950,0
|
|
20241129,190200,12402607770,17950,17950,17950,17950,0
|
|
20241129,190100,12402607770,17950,17950,17950,17950,0
|
|
20241129,190000,12402607770,17950,17950,17950,17950,0
|
|
20241129,185900,12402607770,17950,17950,17950,17950,0
|
|
20241129,185800,12402607770,17950,17950,17950,17950,0
|
|
20241129,185700,12402607770,17950,17950,17950,17950,0
|
|
20241129,185600,12402607770,17950,17950,17950,17950,0
|
|
20241129,185500,12402607770,17950,17950,17950,17950,0
|
|
20241129,185400,12402607770,17950,17950,17950,17950,0
|
|
20241129,185300,12402607770,17950,17950,17950,17950,0
|
|
20241129,185200,12402607770,17950,17950,17950,17950,0
|
|
20241129,185100,12402607770,17950,17950,17950,17950,0
|
|
20241129,185000,12402607770,17950,17950,17950,17950,0
|
|
20241129,184900,12402607770,17950,17950,17950,17950,0
|
|
20241129,184800,12402607770,17950,17950,17950,17950,0
|
|
20241129,184700,12402607770,17950,17950,17950,17950,0
|
|
20241129,184600,12402607770,17950,17950,17950,17950,0
|
|
20241129,184500,12402607770,17950,17950,17950,17950,0
|
|
20241129,184400,12402607770,17950,17950,17950,17950,0
|
|
20241129,184300,12402607770,17950,17950,17950,17950,62551
|
|
20241129,184200,12402607770,17950,17950,17950,17950,0
|
|
20241129,184100,12402607770,17950,17950,17950,17950,0
|
|
20241129,184000,12402607770,17950,17950,17950,17950,0
|
|
20241129,183900,12402607770,17950,17950,17950,17950,0
|
|
20241129,183800,12402607770,17950,17950,17950,17950,0
|
|
20241129,183700,12402607770,17950,17950,17950,17950,0
|
|
20241129,183600,12402607770,17950,17950,17950,17950,0
|
|
20241129,183500,12402607770,17950,17950,17950,17950,0
|
|
20241129,183400,12402607770,17950,17950,17950,17950,0
|
|
20241129,183300,12402607770,17950,17950,17950,17950,0
|
|
20241129,183200,12402607770,17950,17950,17950,17950,0
|
|
20241129,183100,12402607770,17950,17950,17950,17950,0
|
|
20241129,183000,12402607770,17950,17950,17950,17950,0
|
|
20241129,182900,12402607770,17950,17950,17950,17950,0
|
|
20241129,182800,12402607770,17950,17950,17950,17950,0
|
|
20241129,182700,12402607770,17950,17950,17950,17950,0
|
|
20241129,182600,12402607770,17950,17950,17950,17950,0
|
|
20241129,182500,12402607770,17950,17950,17950,17950,0
|
|
20241129,182400,12402607770,17950,17950,17950,17950,0
|
|
20241129,182300,12402607770,17950,17950,17950,17950,0
|
|
20241129,182200,12402607770,17950,17950,17950,17950,0
|
|
20241129,182100,12402607770,17950,17950,17950,17950,0
|
|
20241129,182000,12402607770,17950,17950,17950,17950,0
|
|
20241129,181900,12402607770,17950,17950,17950,17950,0
|
|
20241129,181800,12402607770,17950,17950,17950,17950,0
|
|
20241129,181700,12402607770,17950,17950,17950,17950,0
|
|
20241129,181600,12402607770,17950,17950,17950,17950,0
|
|
20241129,181500,12402607770,17950,17950,17950,17950,0
|
|
20241129,181400,12402607770,17950,17950,17950,17950,0
|
|
20241129,181300,12402607770,17950,17950,17950,17950,62551
|
|
20241129,181200,12402607770,17950,17950,17950,17950,0
|
|
20241129,181100,12402607770,17950,17950,17950,17950,0
|
|
20241129,181000,12402607770,17950,17950,17950,17950,0
|
|
20241129,180900,12402607770,17950,17950,17950,17950,0
|
|
20241129,180800,12402607770,17950,17950,17950,17950,0
|
|
20241129,180700,12402607770,17950,17950,17950,17950,0
|
|
20241129,180600,12402607770,17950,17950,17950,17950,0
|
|
20241129,180500,12402607770,17950,17950,17950,17950,0
|
|
20241129,180400,12402607770,17950,17950,17950,17950,0
|
|
20241129,180300,12402607770,17950,17950,17950,17950,0
|
|
20241129,180200,12402607770,17950,17950,17950,17950,0
|
|
20241129,180100,12402607770,17950,17950,17950,17950,0
|
|
20241129,180000,12402607770,17950,17950,17950,17950,0
|
|
20241129,175900,12402607770,17950,17950,17950,17950,0
|
|
20241129,175800,12402607770,17950,17950,17950,17950,0
|
|
20241129,175700,12402607770,17950,17950,17950,17950,0
|
|
20241129,175600,12402607770,17950,17950,17950,17950,0
|
|
20241129,175500,12402607770,17950,17950,17950,17950,0
|
|
20241129,175400,12402607770,17950,17950,17950,17950,0
|
|
20241129,175300,12402607770,17950,17950,17950,17950,0
|
|
20241129,175200,12402607770,17950,17950,17950,17950,0
|
|
20241129,175100,12402607770,17950,17950,17950,17950,0
|
|
20241129,175000,12402607770,17950,17950,17950,17950,0
|
|
20241129,174900,12402607770,17950,17950,17950,17950,0
|
|
20241129,174800,12402607770,17950,17950,17950,17950,0
|
|
20241129,174700,12402607770,17950,17950,17950,17950,0
|
|
20241129,174600,12402607770,17950,17950,17950,17950,0
|
|
20241129,174500,12402607770,17950,17950,17950,17950,0
|
|
20241129,174400,12402607770,17950,17950,17950,17950,0
|
|
20241129,174300,12402607770,17950,17950,17950,17950,62551
|
|
20241129,174200,12402607770,17950,17950,17950,17950,0
|
|
20241129,174100,12402607770,17950,17950,17950,17950,0
|
|
20241129,174000,12402607770,17950,17950,17950,17950,0
|
|
20241129,173900,12402607770,17950,17950,17950,17950,0
|
|
20241129,173800,12402607770,17950,17950,17950,17950,0
|
|
20241129,173700,12402607770,17950,17950,17950,17950,0
|
|
20241129,173600,12402607770,17950,17950,17950,17950,0
|
|
20241129,173500,12402607770,17950,17950,17950,17950,0
|
|
20241129,173400,12402607770,17950,17950,17950,17950,0
|
|
20241129,173300,12402607770,17950,17950,17950,17950,0
|
|
20241129,173200,12402607770,17950,17950,17950,17950,0
|
|
20241129,173100,12402607770,17950,17950,17950,17950,0
|
|
20241129,173000,12402607770,17950,17950,17950,17950,0
|
|
20241129,172900,12402607770,17950,17950,17950,17950,0
|
|
20241129,172800,12402607770,17950,17950,17950,17950,0
|
|
20241129,172700,12402607770,17950,17950,17950,17950,0
|
|
20241129,172600,12402607770,17950,17950,17950,17950,0
|
|
20241129,172500,12402607770,17950,17950,17950,17950,0
|
|
20241129,172400,12402607770,17950,17950,17950,17950,0
|
|
20241129,172300,12402607770,17950,17950,17950,17950,0
|
|
20241129,172200,12402607770,17950,17950,17950,17950,0
|
|
20241129,172100,12402607770,17950,17950,17950,17950,0
|
|
20241129,172000,12402607770,17950,17950,17950,17950,0
|
|
20241129,171900,12402607770,17950,17950,17950,17950,0
|
|
20241129,171800,12402607770,17950,17950,17950,17950,0
|
|
20241129,171700,12402607770,17950,17950,17950,17950,0
|
|
20241129,171600,12402607770,17950,17950,17950,17950,0
|
|
20241129,171500,12402607770,17950,17950,17950,17950,0
|
|
20241129,171400,12402607770,17950,17950,17950,17950,0
|
|
20241129,171300,12402607770,17950,17950,17950,17950,62551
|
|
20241129,171200,12402607770,17950,17950,17950,17950,0
|
|
20241129,171100,12402607770,17950,17950,17950,17950,0
|
|
20241129,171000,12402607770,17950,17950,17950,17950,0
|
|
20241129,170900,12402607770,17950,17950,17950,17950,0
|
|
20241129,170800,12402607770,17950,17950,17950,17950,0
|
|
20241129,170700,12402607770,17950,17950,17950,17950,0
|
|
20241129,170600,12402607770,17950,17950,17950,17950,0
|
|
20241129,170500,12402607770,17950,17950,17950,17950,0
|
|
20241129,170400,12402607770,17950,17950,17950,17950,0
|
|
20241129,170300,12402607770,17950,17950,17950,17950,0
|
|
20241129,170200,12402607770,17950,17950,17950,17950,0
|
|
20241129,170100,12402607770,17950,17950,17950,17950,0
|
|
20241129,170000,12402607770,17950,17950,17950,17950,0
|
|
20241129,165900,12402607770,17950,17950,17950,17950,0
|
|
20241129,165800,12402607770,17950,17950,17950,17950,0
|
|
20241129,165700,12402607770,17950,17950,17950,17950,0
|
|
20241129,165600,12402607770,17950,17950,17950,17950,0
|
|
20241129,165500,12402607770,17950,17950,17950,17950,0
|
|
20241129,165400,12402607770,17950,17950,17950,17950,0
|
|
20241129,165300,12402607770,17950,17950,17950,17950,0
|
|
20241129,165200,12402607770,17950,17950,17950,17950,0
|
|
20241129,165100,12402607770,17950,17950,17950,17950,0
|
|
20241129,165000,12402607770,17950,17950,17950,17950,0
|
|
20241129,164900,12402607770,17950,17950,17950,17950,0
|
|
20241129,164800,12402607770,17950,17950,17950,17950,0
|
|
20241129,164700,12402607770,17950,17950,17950,17950,0
|
|
20241129,164600,12402607770,17950,17950,17950,17950,0
|
|
20241129,164500,12402607770,17950,17950,17950,17950,0
|
|
20241129,164400,12402607770,17950,17950,17950,17950,0
|
|
20241129,164300,12402607770,17950,17950,17950,17950,62551
|
|
20241129,164200,12402607770,17950,17950,17950,17950,0
|
|
20241129,164100,12402607770,17950,17950,17950,17950,0
|
|
20241129,164000,12402607770,17950,17950,17950,17950,0
|
|
20241129,163900,12402607770,17950,17950,17950,17950,0
|
|
20241129,163800,12402607770,17950,17950,17950,17950,0
|
|
20241129,163700,12402607770,17950,17950,17950,17950,0
|
|
20241129,163600,12402607770,17950,17950,17950,17950,0
|
|
20241129,163500,12402607770,17950,17950,17950,17950,0
|
|
20241129,163400,12402607770,17950,17950,17950,17950,0
|
|
20241129,163300,12402607770,17950,17950,17950,17950,0
|
|
20241129,163200,12402607770,17950,17950,17950,17950,0
|
|
20241129,163100,12402607770,17950,17950,17950,17950,0
|
|
20241129,163000,12402607770,17950,17950,17950,17950,0
|
|
20241129,162900,12402607770,17950,17950,17950,17950,0
|
|
20241129,162800,12402607770,17950,17950,17950,17950,0
|
|
20241129,162700,12402607770,17950,17950,17950,17950,0
|
|
20241129,162600,12402607770,17950,17950,17950,17950,0
|
|
20241129,162500,12402607770,17950,17950,17950,17950,0
|
|
20241129,162400,12402607770,17950,17950,17950,17950,0
|
|
20241129,162300,12402607770,17950,17950,17950,17950,0
|
|
20241129,162200,12402607770,17950,17950,17950,17950,0
|
|
20241129,162100,12402607770,17950,17950,17950,17950,0
|
|
20241129,162000,12402607770,17950,17950,17950,17950,0
|
|
20241129,161900,12402607770,17950,17950,17950,17950,0
|
|
20241129,161800,12402607770,17950,17950,17950,17950,0
|
|
20241129,161700,12402607770,17950,17950,17950,17950,0
|
|
20241129,161600,12402607770,17950,17950,17950,17950,0
|
|
20241129,161500,12402607770,17950,17950,17950,17950,0
|
|
20241129,161400,12402607770,17950,17950,17950,17950,0
|
|
20241129,161300,12402607770,17950,17950,17950,17950,62551
|
|
20241129,161200,12402607770,17950,17950,17950,17950,0
|
|
20241129,161100,12402607770,17950,17950,17950,17950,0
|
|
20241129,161000,12402607770,17950,17950,17950,17950,0
|
|
20241129,160900,12402607770,17950,17950,17950,17950,0
|
|
20241129,160800,12402607770,17950,17950,17950,17950,0
|
|
20241129,160700,12402607770,17950,17950,17950,17950,0
|
|
20241129,160600,12402607770,17950,17950,17950,17950,0
|
|
20241129,160500,12402607770,17950,17950,17950,17950,0
|
|
20241129,160400,12402607770,17950,17950,17950,17950,0
|
|
20241129,160300,12402607770,17950,17950,17950,17950,0
|
|
20241129,160200,12402607770,17950,17950,17950,17950,0
|
|
20241129,160100,12402607770,17950,17950,17950,17950,0
|
|
20241129,160000,12402607770,17950,17950,17950,17950,0
|
|
20241129,155900,12402607770,17950,17950,17950,17950,0
|
|
20241129,155800,12402607770,17950,17950,17950,17950,0
|
|
20241129,155700,12402607770,17950,17950,17950,17950,0
|
|
20241129,155600,12402607770,17950,17950,17950,17950,0
|
|
20241129,155500,12402607770,17950,17950,17950,17950,0
|
|
20241129,155400,12402607770,17950,17950,17950,17950,0
|
|
20241129,155300,12402607770,17950,17950,17950,17950,0
|
|
20241129,155200,12402607770,17950,17950,17950,17950,0
|
|
20241129,155100,12402607770,17950,17950,17950,17950,0
|
|
20241129,155000,12402607770,17950,17950,17950,17950,0
|
|
20241129,154900,12402607770,17950,17950,17950,17950,0
|
|
20241129,154800,12402607770,17950,17950,17950,17950,0
|
|
20241129,154700,12402607770,17950,17950,17950,17950,0
|
|
20241129,154600,12402607770,17950,17950,17950,17950,0
|
|
20241129,154500,12402607770,17950,17950,17950,17950,0
|
|
20241129,154400,12402607770,17950,17950,17950,17950,0
|
|
20241129,154300,12402607770,17950,17950,17950,17950,62551
|
|
20241129,154200,12402607770,17950,17950,17950,17950,0
|
|
20241129,154100,12402607770,17950,17950,17950,17950,0
|
|
20241129,154000,12402607770,17950,17950,17950,17950,0
|
|
20241129,153900,12402607770,17950,17950,17950,17950,0
|
|
20241129,153800,12402607770,17950,17950,17950,17950,0
|
|
20241129,153700,12402607770,17950,17950,17950,17950,0
|
|
20241129,153600,12402607770,17950,17950,17950,17950,0
|
|
20241129,153500,12402607770,17950,17950,17950,17950,0
|
|
20241129,153400,12402607770,17950,17950,17950,17950,0
|
|
20241129,153300,12402607770,17950,17950,17950,17950,0
|
|
20241129,153200,12402607770,17950,17950,17950,17950,0
|
|
20241129,153100,12402607770,17950,17950,17950,17950,0
|
|
20241129,153000,12402607770,17950,17950,17950,17950,62551
|
|
20241129,152900,11279817320,17830,17830,17830,17830,0
|
|
20241129,152800,11279817320,17830,17830,17830,17830,0
|
|
20241129,152700,11279817320,17830,17830,17830,17830,0
|
|
20241129,152600,11279817320,17830,17830,17830,17830,0
|
|
20241129,152500,11279817320,17830,17830,17830,17830,0
|
|
20241129,152400,11279817320,17830,17830,17830,17830,0
|
|
20241129,152300,11279817320,17830,17830,17830,17830,0
|
|
20241129,152200,11279817320,17830,17830,17830,17830,0
|
|
20241129,152100,11279817320,17830,17830,17830,17830,0
|
|
20241129,152000,11279817320,17830,17830,17830,17830,0
|
|
20241129,151900,11279817320,17830,17900,17910,17820,1183
|
|
20241129,151800,11258683020,17870,17920,17920,17790,22601
|
|
20241129,151700,10856043060,17870,17910,17940,17810,21578
|
|
20241129,151600,10471197000,17870,17910,17910,17830,17259
|
|
20241129,151500,10163004750,17900,17900,17910,17860,4458
|
|
20241129,151400,10083313100,17900,17910,17910,17880,1992
|
|
20241129,151300,10047683060,17910,17900,17910,17890,1097
|
|
20241129,151200,10028042210,17910,17920,17920,17880,960
|
|
20241129,151100,10010861610,17900,17900,17920,17870,1211
|
|
20241129,151000,9989179540,17870,17890,17910,17870,700
|
|
20241129,150900,9976654080,17890,17870,17920,17870,1204
|
|
20241129,150800,9955096090,17910,17910,17920,17870,2065
|
|
20241129,150700,9918130260,17920,17900,17920,17900,1665
|
|
20241129,150600,9888304900,17890,17880,17930,17870,5128
|
|
20241129,150500,9796561650,17880,17900,17900,17870,1925
|
|
20241129,150400,9762141710,17900,17890,17900,17880,1856
|
|
20241129,150300,9728934900,17890,17880,17890,17870,1411
|
|
20241129,150200,9703701420,17880,17890,17900,17880,2084
|
|
20241129,150100,9666413410,17890,17880,17900,17880,1304
|
|
20241129,150000,9643082440,17890,17890,17900,17880,1115
|
|
20241129,145900,9623138240,17900,17900,17900,17890,1375
|
|
20241129,145800,9598532620,17900,17880,17900,17870,876
|
|
20241129,145700,9582863580,17880,17880,17890,17870,1179
|
|
20241129,145600,9561778750,17880,17880,17880,17860,1462
|
|
20241129,145500,9535651590,17880,17880,17890,17870,917
|
|
20241129,145400,9519256010,17870,17880,17880,17850,2591
|
|
20241129,145300,9472965410,17890,17890,17900,17870,2457
|
|
20241129,145200,9429013510,17900,17900,17910,17890,409
|
|
20241129,145100,9421692150,17900,17910,17910,17890,2190
|
|
20241129,145000,9382490870,17900,17910,17920,17900,1165
|
|
20241129,144900,9361621800,17910,17910,17920,17900,1432
|
|
20241129,144800,9335978280,17910,17900,17930,17900,1126
|
|
20241129,144700,9315802600,17900,17920,17930,17900,1066
|
|
20241129,144600,9296709660,17930,17910,17930,17900,773
|
|
20241129,144500,9282856950,17920,17920,17920,17900,1390
|
|
20241129,144400,9257961060,17920,17930,17930,17910,1294
|
|
20241129,144300,9234770820,17930,17920,17930,17910,1664
|
|
20241129,144200,9204948630,17920,17910,17920,17900,1098
|
|
20241129,144100,9185282220,17920,17920,17930,17920,1412
|
|
20241129,144000,9159969930,17940,17930,17940,17920,1629
|
|
20241129,143900,9130758660,17930,17930,17940,17920,511
|
|
20241129,143800,9121595340,17940,17930,17940,17920,810
|
|
20241129,143700,9107069420,17930,17930,17940,17920,983
|
|
20241129,143600,9089442880,17940,17940,17950,17930,832
|
|
20241129,143500,9074513770,17940,17950,17950,17930,590
|
|
20241129,143400,9063929090,17940,17930,17950,17920,929
|
|
20241129,143300,9047262630,17940,17940,17940,17930,705
|
|
20241129,143200,9034619260,17940,17930,17960,17910,2806
|
|
20241129,143100,8984298520,17910,17970,17970,17910,1177
|
|
20241129,143000,8963172820,17970,17940,17980,17940,1010
|
|
20241129,142900,8945026500,17950,17970,17970,17940,884
|
|
20241129,142800,8929161190,17960,17950,17960,17940,1115
|
|
20241129,142700,8909138390,17950,17960,17960,17950,1026
|
|
20241129,142600,8890717980,17960,17970,17970,17950,966
|
|
20241129,142500,8873367600,17980,17970,17980,17960,1867
|
|
20241129,142400,8839810700,17970,17950,17980,17950,864
|
|
20241129,142300,8824285940,17950,17950,17960,17940,772
|
|
20241129,142200,8810427560,17950,17950,17960,17910,2946
|
|
20241129,142100,8757611790,17940,17920,17940,17920,1245
|
|
20241129,142000,8735291280,17930,17930,17940,17920,1496
|
|
20241129,141900,8708465500,17920,17980,17980,17920,2385
|
|
20241129,141800,8665655200,17980,17960,17980,17960,687
|
|
20241129,141700,8653311380,17950,17960,17970,17950,980
|
|
20241129,141600,8635711780,17960,17970,17980,17950,1305
|
|
20241129,141500,8612258860,17970,17970,17980,17970,740
|
|
20241129,141400,8598955420,17980,17980,17980,17970,688
|
|
20241129,141300,8586586360,17970,17970,17970,17960,901
|
|
20241129,141200,8570400230,17970,17960,17980,17950,1230
|
|
20241129,141100,8548302900,17970,17980,17980,17950,614
|
|
20241129,141000,8537272770,17980,17970,17980,17950,877
|
|
20241129,140900,8521510710,17960,17980,17990,17950,1372
|
|
20241129,140800,8496851190,17980,17980,17990,17980,416
|
|
20241129,140700,8489368700,17980,17990,18000,17980,1445
|
|
20241129,140600,8463377090,18000,17980,18000,17980,3663
|
|
20241129,140500,8397458350,17990,17980,17990,17980,1313
|
|
20241129,140400,8373844210,17980,18000,18000,17980,783
|
|
20241129,140300,8359754050,18000,17990,18000,17980,2094
|
|
20241129,140200,8322080610,17990,17980,18000,17980,2572
|
|
20241129,140100,8275809650,17990,17990,17990,17980,393
|
|
20241129,140000,8268740160,17990,17970,17990,17960,3782
|
|
20241129,135900,8200741920,17970,17980,17980,17960,951
|
|
20241129,135800,8183651010,17970,17960,17980,17960,1246
|
|
20241129,135700,8161255210,17960,17980,17980,17960,332
|
|
20241129,135600,8155289540,17980,17960,17980,17960,1051
|
|
20241129,135500,8136404260,17970,17960,17980,17960,964
|
|
20241129,135400,8119078660,17970,17930,17970,17930,1201
|
|
20241129,135300,8097518750,17940,17950,17960,17930,868
|
|
20241129,135200,8081938720,17950,17970,17970,17950,1315
|
|
20241129,135100,8058319630,17960,17970,17980,17960,1654
|
|
20241129,135000,8028591210,17980,17980,17980,17970,444
|
|
20241129,134900,8020608490,17980,17970,17980,17960,803
|
|
20241129,134800,8006179400,17960,17970,17980,17960,968
|
|
20241129,134700,7988787410,17960,17990,17990,17950,1391
|
|
20241129,134600,7963782820,17990,17970,17990,17970,833
|
|
20241129,134500,7948803850,17980,18010,18010,17960,1814
|
|
20241129,134400,7916159660,18000,17970,18000,17960,5697
|
|
20241129,134300,7813664870,17970,17970,17970,17960,763
|
|
20241129,134200,7799955110,17960,17970,17980,17960,1645
|
|
20241129,134100,7770391430,17980,17960,17980,17960,1343
|
|
20241129,134000,7746259820,17960,17940,17960,17940,745
|
|
20241129,133900,7732888550,17950,17940,17950,17940,2096
|
|
20241129,133800,7695269410,17940,17930,17940,17910,684
|
|
20241129,133700,7683009000,17920,17920,17950,17920,588
|
|
20241129,133600,7672469090,17910,17910,17920,17910,412
|
|
20241129,133500,7665088170,17900,17900,17900,17890,684
|
|
20241129,133400,7652845140,17890,17920,17930,17890,4562
|
|
20241129,133300,7571135270,17910,17920,17960,17910,4008
|
|
20241129,133200,7499253640,17920,17970,17970,17910,768
|
|
20241129,133100,7485474320,17960,17960,17970,17960,731
|
|
20241129,133000,7472341640,17960,17960,17970,17950,960
|
|
20241129,132900,7455094240,17970,17970,17970,17960,1066
|
|
20241129,132800,7435943130,17980,17960,17980,17950,515
|
|
20241129,132700,7426688900,17950,17940,17960,17940,295
|
|
20241129,132600,7421393600,17940,17920,17950,17910,817
|
|
20241129,132500,7406748780,17920,17950,17950,17920,761
|
|
20241129,132400,7393105220,17950,17980,17990,17950,1236
|
|
20241129,132300,7370902170,17980,17960,17980,17960,724
|
|
20241129,132200,7357890030,17960,17970,17970,17960,397
|
|
20241129,132100,7350757200,17960,17970,17970,17960,517
|
|
20241129,132000,7341469120,17970,17980,17980,17960,1092
|
|
20241129,131900,7321843460,17980,17930,17980,17930,3972
|
|
20241129,131800,7250547810,17940,17930,17940,17930,491
|
|
20241129,131700,7241740440,17940,17930,17940,17920,479
|
|
20241129,131600,7233151670,17930,17950,17950,17920,649
|
|
20241129,131500,7221513810,17940,17950,17950,17900,2565
|
|
20241129,131400,7175509120,17950,17920,17970,17920,1619
|
|
20241129,131300,7146453730,17920,17910,17930,17910,1141
|
|
20241129,131200,7126008520,17910,17890,17910,17890,2859
|
|
20241129,131100,7074845160,17890,17890,17890,17880,1050
|
|
20241129,131000,7056061970,17880,17880,17890,17880,385
|
|
20241129,130900,7049174660,17880,17880,17890,17880,679
|
|
20241129,130800,7037028240,17880,17880,17890,17870,1395
|
|
20241129,130700,7012083180,17880,17860,17880,17850,856
|
|
20241129,130600,6996788460,17860,17850,17870,17850,122
|
|
20241129,130500,6994609700,17860,17860,17860,17850,333
|
|
20241129,130400,6988663150,17860,17850,17860,17840,541
|
|
20241129,130300,6979004580,17850,17840,17850,17840,346
|
|
20241129,130200,6972830950,17840,17850,17850,17830,414
|
|
20241129,130100,6965443940,17860,17860,17860,17840,269
|
|
20241129,130000,6960642610,17850,17860,17860,17850,374
|
|
20241129,125900,6953965640,17850,17830,17860,17830,121
|
|
20241129,125800,6951806820,17830,17860,17860,17830,576
|
|
20241129,125700,6941527310,17850,17850,17860,17840,686
|
|
20241129,125600,6929281360,17860,17860,17860,17850,325
|
|
20241129,125500,6923478300,17860,17890,17890,17860,323
|
|
20241129,125400,6917704560,17880,17890,17890,17880,479
|
|
20241129,125300,6909138690,17890,17890,17890,17880,320
|
|
20241129,125200,6903416830,17890,17820,17890,17820,1126
|
|
20241129,125100,6883319720,17830,17830,17840,17820,237
|
|
20241129,125000,6879093830,17820,17830,17830,17810,726
|
|
20241129,124900,6866158790,17820,17820,17830,17820,376
|
|
20241129,124800,6859455670,17820,17820,17830,17820,139
|
|
20241129,124700,6856977990,17820,17830,17840,17820,418
|
|
20241129,124600,6849524240,17840,17840,17840,17830,207
|
|
20241129,124500,6845832900,17830,17850,17850,17830,964
|
|
20241129,124400,6828630210,17850,17850,17860,17850,436
|
|
20241129,124300,6820846860,17850,17860,17860,17850,286
|
|
20241129,124200,6815739920,17850,17860,17860,17850,303
|
|
20241129,124100,6810331320,17860,17860,17860,17850,319
|
|
20241129,124000,6804635930,17860,17850,17860,17850,282
|
|
20241129,123900,6799601470,17860,17870,17890,17860,820
|
|
20241129,123800,6784946280,17870,17870,17870,17860,139
|
|
20241129,123700,6782462740,17870,17850,17880,17850,355
|
|
20241129,123600,6776123830,17840,17880,17880,17840,365
|
|
20241129,123500,6769603630,17880,17890,17890,17840,268
|
|
20241129,123400,6764815910,17890,17860,17890,17860,351
|
|
20241129,123300,6758541540,17870,17870,17880,17860,257
|
|
20241129,123200,6753949150,17880,17880,17890,17860,244
|
|
20241129,123100,6749588050,17870,17870,17880,17860,455
|
|
20241129,123000,6741457860,17860,17870,17880,17860,220
|
|
20241129,122900,6737527770,17870,17860,17870,17860,251
|
|
20241129,122800,6733043430,17850,17860,17860,17850,323
|
|
20241129,122700,6727275410,17860,17860,17860,17850,349
|
|
20241129,122600,6721044940,17850,17860,17860,17850,328
|
|
20241129,122500,6715187640,17860,17820,17890,17820,4625
|
|
20241129,122400,6632643040,17820,17870,17870,17820,842
|
|
20241129,122300,6617617030,17870,17850,17870,17840,388
|
|
20241129,122200,6610692070,17850,17850,17850,17850,559
|
|
20241129,122100,6600713920,17850,17850,17890,17840,1242
|
|
20241129,122000,6578539820,17850,17880,17880,17840,906
|
|
20241129,121900,6562352240,17880,17880,17880,17870,140
|
|
20241129,121800,6559850030,17870,17890,17890,17870,610
|
|
20241129,121700,6548940140,17890,17840,17890,17840,1668
|
|
20241129,121600,6519150040,17840,17850,17850,17840,265
|
|
20241129,121500,6514420880,17840,17850,17860,17830,1042
|
|
20241129,121400,6495826640,17850,17850,17860,17850,312
|
|
20241129,121300,6490256190,17850,17860,17860,17850,146
|
|
20241129,121200,6487649790,17850,17890,17890,17850,1269
|
|
20241129,121100,6464959210,17880,17860,17890,17860,481
|
|
20241129,121000,6456360470,17870,17840,17870,17830,1029
|
|
20241129,120900,6438002900,17830,17830,17840,17830,375
|
|
20241129,120800,6431315090,17840,17830,17840,17820,537
|
|
20241129,120700,6421740440,17830,17840,17840,17820,391
|
|
20241129,120600,6414770900,17840,17830,17840,17820,247
|
|
20241129,120500,6410367060,17830,17820,17830,17820,766
|
|
20241129,120400,6396710940,17820,17830,17830,17820,484
|
|
20241129,120300,6388083980,17820,17830,17830,17820,290
|
|
20241129,120200,6382914670,17830,17820,17830,17820,328
|
|
20241129,120100,6377067000,17830,17830,17830,17820,185
|
|
20241129,120000,6373768830,17830,17800,17830,17790,2380
|
|
20241129,115900,6331383650,17800,17790,17800,17790,792
|
|
20241129,115800,6317292470,17790,17780,17800,17770,1392
|
|
20241129,115700,6292534780,17780,17780,17780,17770,121
|
|
20241129,115600,6290384050,17760,17790,17800,17760,1377
|
|
20241129,115500,6265899730,17790,17800,17800,17790,1003
|
|
20241129,115400,6248055570,17800,17770,17800,17760,1762
|
|
20241129,115300,6216727650,17770,17770,17770,17760,1461
|
|
20241129,115200,6190779500,17770,17770,17780,17760,231
|
|
20241129,115100,6186674860,17770,17790,17790,17770,347
|
|
20241129,115000,6180506730,17800,17810,17810,17760,608
|
|
20241129,114900,6169692440,17800,17790,17810,17780,1032
|
|
20241129,114800,6151334550,17780,17790,17790,17780,1097
|
|
20241129,114700,6131829800,17790,17810,17820,17750,2153
|
|
20241129,114600,6093591690,17810,17780,17820,17770,2352
|
|
20241129,114500,6051747430,17780,17780,17780,17770,417
|
|
20241129,114400,6044335650,17780,17790,17790,17780,449
|
|
20241129,114300,6036351740,17790,17770,17790,17770,947
|
|
20241129,114200,6019518210,17780,17790,17790,17770,272
|
|
20241129,114100,6014684090,17790,17780,17790,17780,685
|
|
20241129,114000,6002504050,17790,17800,17800,17780,414
|
|
20241129,113900,5995137480,17800,17760,17810,17750,4354
|
|
20241129,113800,5917788240,17770,17780,17790,17770,218
|
|
20241129,113700,5913912440,17770,17770,17780,17760,962
|
|
20241129,113600,5896824820,17780,17780,17790,17770,1226
|
|
20241129,113500,5875031230,17780,17800,17800,17780,260
|
|
20241129,113400,5870405950,17800,17790,17810,17790,868
|
|
20241129,113300,5854961530,17790,17790,17800,17770,1482
|
|
20241129,113200,5828615390,17790,17790,17800,17780,249
|
|
20241129,113100,5824185970,17790,17820,17820,17770,2007
|
|
20241129,113000,5788463060,17820,17790,17840,17790,827
|
|
20241129,112900,5773731220,17790,17800,17870,17770,2710
|
|
20241129,112800,5725393180,17800,17780,17800,17770,1823
|
|
20241129,112700,5692965260,17790,17800,17800,17780,632
|
|
20241129,112600,5681721410,17800,17780,17800,17760,2176
|
|
20241129,112500,5643036680,17770,17780,17790,17770,271
|
|
20241129,112400,5638217800,17790,17810,17810,17790,373
|
|
20241129,112300,5631577240,17800,17820,17820,17790,1498
|
|
20241129,112200,5604900980,17820,17760,17860,17750,5561
|
|
20241129,112100,5505849210,17760,17730,17760,17720,920
|
|
20241129,112000,5489534520,17730,17750,17760,17720,1227
|
|
20241129,111900,5467762390,17750,17720,17750,17720,3419
|
|
20241129,111800,5407114620,17710,17730,17740,17710,1530
|
|
20241129,111700,5380002190,17730,17740,17750,17730,1036
|
|
20241129,111600,5361626450,17750,17740,17750,17740,1178
|
|
20241129,111500,5340724990,17740,17760,17760,17740,819
|
|
20241129,111400,5326188720,17760,17750,17760,17750,765
|
|
20241129,111300,5312609220,17760,17760,17770,17760,1240
|
|
20241129,111200,5290585870,17760,17760,17770,17750,486
|
|
20241129,111100,5281953810,17760,17770,17780,17750,1754
|
|
20241129,111000,5250795130,17760,17770,17780,17760,462
|
|
20241129,110900,5242587060,17770,17770,17780,17760,1081
|
|
20241129,110800,5223376730,17760,17770,17780,17760,754
|
|
20241129,110700,5209977460,17770,17750,17770,17750,1084
|
|
20241129,110600,5190725830,17750,17760,17760,17740,700
|
|
20241129,110500,5178301620,17780,17730,17790,17730,3403
|
|
20241129,110400,5117854790,17730,17730,17730,17720,563
|
|
20241129,110300,5107877720,17720,17720,17730,17710,839
|
|
20241129,110200,5093017330,17720,17730,17740,17710,653
|
|
20241129,110100,5081445010,17720,17720,17730,17720,2240
|
|
20241129,110000,5041738040,17720,17730,17730,17720,831
|
|
20241129,105900,5027012270,17720,17710,17730,17700,996
|
|
20241129,105800,5009368510,17710,17710,17720,17700,1052
|
|
20241129,105700,4990743480,17710,17720,17720,17700,894
|
|
20241129,105600,4974911150,17720,17720,17730,17710,1564
|
|
20241129,105500,4947197610,17720,17730,17740,17720,626
|
|
20241129,105400,4936102160,17740,17760,17770,17730,2260
|
|
20241129,105300,4895984190,17760,17770,17770,17760,1135
|
|
20241129,105200,4875826300,17760,17780,17780,17760,1751
|
|
20241129,105100,4844713550,17770,17770,17780,17770,632
|
|
20241129,105000,4833482710,17780,17790,17790,17770,3020
|
|
20241129,104900,4779787220,17780,17790,17800,17780,1413
|
|
20241129,104800,4754651070,17780,17790,17790,17780,1202
|
|
20241129,104700,4733277340,17790,17800,17810,17780,881
|
|
20241129,104600,4717604700,17810,17790,17830,17790,2410
|
|
20241129,104500,4674681910,17780,17790,17790,17770,455
|
|
20241129,104400,4666591220,17780,17790,17790,17780,738
|
|
20241129,104300,4653468800,17790,17790,17790,17780,1573
|
|
20241129,104200,4625499850,17790,17800,17800,17780,278
|
|
20241129,104100,4620553440,17800,17790,17810,17790,300
|
|
20241129,104000,4615213290,17790,17790,17800,17790,747
|
|
20241129,103900,4601923370,17790,17800,17800,17780,1862
|
|
20241129,103800,4568797140,17800,17800,17810,17790,979
|
|
20241129,103700,4551374140,17800,17820,17820,17790,566
|
|
20241129,103600,4541296560,17820,17850,17850,17820,1180
|
|
20241129,103500,4520266720,17810,17760,17810,17760,1601
|
|
20241129,103400,4491787460,17760,17770,17780,17760,592
|
|
20241129,103300,4481270570,17770,17790,17790,17770,811
|
|
20241129,103200,4466857450,17750,17800,17800,17750,2144
|
|
20241129,103100,4428761840,17810,17770,17850,17760,7409
|
|
20241129,103000,4296908320,17770,17770,17770,17760,1224
|
|
20241129,102900,4275169030,17760,17780,17780,17760,730
|
|
20241129,102800,4262201760,17780,17780,17790,17760,378
|
|
20241129,102700,4255483800,17790,17740,17790,17740,2069
|
|
20241129,102600,4218742880,17740,17730,17750,17720,566
|
|
20241129,102500,4208706600,17720,17760,17760,17720,597
|
|
20241129,102400,4198109880,17760,17720,17770,17720,1224
|
|
20241129,102300,4176408730,17720,17710,17720,17690,819
|
|
20241129,102200,4161914800,17690,17700,17710,17680,1748
|
|
20241129,102100,4130992580,17680,17670,17700,17670,771
|
|
20241129,102000,4117355860,17670,17690,17740,17670,4978
|
|
20241129,101900,4029220000,17690,17690,17700,17680,2308
|
|
20241129,101800,3988405520,17690,17720,17720,17690,736
|
|
20241129,101700,3975376560,17720,17720,17720,17710,903
|
|
20241129,101600,3959382170,17720,17750,17750,17710,469
|
|
20241129,101500,3951071430,17750,17710,17770,17700,1264
|
|
20241129,101400,3928646500,17710,17740,17790,17710,4938
|
|
20241129,101300,3841018210,17740,17760,17760,17740,1376
|
|
20241129,101200,3816601020,17760,17760,17770,17750,489
|
|
20241129,101100,3807916500,17760,17690,17760,17680,4143
|
|
20241129,101000,3734530770,17690,17710,17710,17680,718
|
|
20241129,100900,3721828750,17710,17730,17730,17710,257
|
|
20241129,100800,3717276730,17730,17690,17740,17690,1090
|
|
20241129,100700,3697975980,17690,17650,17690,17640,2303
|
|
20241129,100600,3657311680,17660,17630,17660,17630,1393
|
|
20241129,100500,3632731840,17630,17630,17630,17600,3369
|
|
20241129,100400,3573383620,17630,17610,17630,17600,1967
|
|
20241129,100300,3538734080,17620,17660,17660,17620,3891
|
|
20241129,100200,3470134910,17660,17670,17690,17650,5640
|
|
20241129,100100,3370544660,17670,17690,17690,17660,2937
|
|
20241129,100000,3318635290,17690,17700,17720,17680,5505
|
|
20241129,095900,3221227230,17710,17740,17740,17700,3873
|
|
20241129,095800,3152599010,17740,17740,17750,17730,869
|
|
20241129,095700,3137184720,17740,17720,17740,17720,1948
|
|
20241129,095600,3102639510,17720,17740,17740,17710,4441
|
|
20241129,095500,3023933290,17730,17740,17750,17710,3675
|
|
20241129,095400,2958773170,17740,17760,17760,17720,6871
|
|
20241129,095300,2836888370,17760,17770,17770,17760,2363
|
|
20241129,095200,2794914660,17770,17780,17780,17760,2571
|
|
20241129,095100,2749228160,17780,17810,17810,17780,6875
|
|
20241129,095000,2626897850,17820,17810,17820,17810,1070
|
|
20241129,094900,2607840250,17810,17820,17820,17800,3976
|
|
20241129,094800,2537008710,17830,17860,17870,17830,9032
|
|
20241129,094700,2375886760,17860,17880,17880,17860,1416
|
|
20241129,094600,2350587110,17880,17900,17900,17870,2184
|
|
20241129,094500,2311541550,17890,17910,17910,17890,158
|
|
20241129,094400,2308713350,17910,17910,17910,17890,139
|
|
20241129,094300,2306224480,17890,17910,17920,17890,638
|
|
20241129,094200,2294801300,17910,17910,17910,17890,581
|
|
20241129,094100,2284402360,17890,17890,17920,17880,1696
|
|
20241129,094000,2254063680,17890,17900,17900,17890,364
|
|
20241129,093900,2247551700,17900,17930,17930,17880,894
|
|
20241129,093800,2231561060,17940,17890,17950,17890,2111
|
|
20241129,093700,2193736720,17900,17890,17900,17890,804
|
|
20241129,093600,2179349340,17890,17870,17900,17870,1440
|
|
20241129,093500,2153595220,17870,17900,17900,17860,5496
|
|
20241129,093400,2055344770,17900,17910,17910,17900,759
|
|
20241129,093300,2041758030,17900,17910,17910,17890,2110
|
|
20241129,093200,2003988790,17910,17920,17930,17910,2305
|
|
20241129,093100,1962702970,17920,17910,17920,17890,1527
|
|
20241129,093000,1935362360,17910,17930,17930,17870,223
|
|
20241129,092900,1931368470,17960,17880,17980,17880,3446
|
|
20241129,092800,1869602300,17880,17860,17880,17840,8700
|
|
20241129,092700,1714273220,17850,17880,17880,17850,2392
|
|
20241129,092600,1671561870,17880,17890,17890,17870,523
|
|
20241129,092500,1662212560,17890,17900,17900,17880,339
|
|
20241129,092400,1656148030,17900,17900,17910,17890,1376
|
|
20241129,092300,1631522710,17900,17860,17900,17860,860
|
|
20241129,092200,1616162830,17850,17840,17860,17840,1596
|
|
20241129,092100,1587674570,17840,17860,17870,17840,3878
|
|
20241129,092000,1518449570,17860,17870,17880,17860,4322
|
|
20241129,091900,1441236120,17860,17880,17900,17860,4405
|
|
20241129,091800,1362516100,17880,17880,17890,17880,1195
|
|
20241129,091700,1341149280,17880,17890,17890,17870,2151
|
|
20241129,091600,1302692460,17880,17880,17900,17870,883
|
|
20241129,091500,1286911300,17880,17870,17880,17830,9518
|
|
20241129,091400,1116964800,17870,17920,17920,17870,4441
|
|
20241129,091300,1037531730,17900,17940,17940,17900,5012
|
|
20241129,091200,947754320,17930,17940,17940,17930,1939
|
|
20241129,091100,912974420,17950,17980,17980,17950,2522
|
|
20241129,091000,867674790,17980,17930,17980,17920,4048
|
|
20241129,090900,795041130,17930,18050,18050,17920,15908
|
|
20241129,090800,508769740,18050,18080,18080,18050,3866
|
|
20241129,090700,438958720,18080,18090,18120,18080,1305
|
|
20241129,090600,415355420,18090,18070,18130,18070,583
|
|
20241129,090500,404809690,18070,18130,18130,18050,4694
|
|
20241129,090400,319897710,18120,18200,18200,18110,308
|
|
20241129,090300,314310350,18200,18110,18220,18110,478
|
|
20241129,090200,305648460,18090,18230,18230,18030,5135
|
|
20241129,090100,212538170,18240,18300,18340,18240,4593
|
|
20241129,090000,128595260,18300,18330,18380,18300,6819
|