657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,195400,5094200410,18480,18480,18480,18480,3052
|
|
20241129,195300,5094200410,18480,18480,18480,18480,0
|
|
20241129,195200,5094200410,18480,18480,18480,18480,0
|
|
20241129,195100,5094200410,18480,18480,18480,18480,0
|
|
20241129,195000,5094200410,18480,18480,18480,18480,0
|
|
20241129,194900,5094200410,18480,18480,18480,18480,0
|
|
20241129,194800,5094200410,18480,18480,18480,18480,0
|
|
20241129,194700,5094200410,18480,18480,18480,18480,0
|
|
20241129,194600,5094200410,18480,18480,18480,18480,0
|
|
20241129,194500,5094200410,18480,18480,18480,18480,0
|
|
20241129,194400,5094200410,18480,18480,18480,18480,0
|
|
20241129,194300,5094200410,18480,18480,18480,18480,0
|
|
20241129,194200,5094200410,18480,18480,18480,18480,0
|
|
20241129,194100,5094200410,18480,18480,18480,18480,0
|
|
20241129,194000,5094200410,18480,18480,18480,18480,0
|
|
20241129,193900,5094200410,18480,18480,18480,18480,0
|
|
20241129,193800,5094200410,18480,18480,18480,18480,0
|
|
20241129,193700,5094200410,18480,18480,18480,18480,0
|
|
20241129,193600,5094200410,18480,18480,18480,18480,0
|
|
20241129,193500,5094200410,18480,18480,18480,18480,0
|
|
20241129,193400,5094200410,18480,18480,18480,18480,0
|
|
20241129,193300,5094200410,18480,18480,18480,18480,0
|
|
20241129,193200,5094200410,18480,18480,18480,18480,0
|
|
20241129,193100,5094200410,18480,18480,18480,18480,0
|
|
20241129,193000,5094200410,18480,18480,18480,18480,0
|
|
20241129,192900,5094200410,18480,18480,18480,18480,0
|
|
20241129,192800,5094200410,18480,18480,18480,18480,0
|
|
20241129,192700,5094200410,18480,18480,18480,18480,0
|
|
20241129,192600,5094200410,18480,18480,18480,18480,0
|
|
20241129,192500,5094200410,18480,18480,18480,18480,0
|
|
20241129,192400,5094200410,18480,18480,18480,18480,3052
|
|
20241129,192300,5094200410,18480,18480,18480,18480,0
|
|
20241129,192200,5094200410,18480,18480,18480,18480,0
|
|
20241129,192100,5094200410,18480,18480,18480,18480,0
|
|
20241129,192000,5094200410,18480,18480,18480,18480,0
|
|
20241129,191900,5094200410,18480,18480,18480,18480,0
|
|
20241129,191800,5094200410,18480,18480,18480,18480,0
|
|
20241129,191700,5094200410,18480,18480,18480,18480,0
|
|
20241129,191600,5094200410,18480,18480,18480,18480,0
|
|
20241129,191500,5094200410,18480,18480,18480,18480,0
|
|
20241129,191400,5094200410,18480,18480,18480,18480,0
|
|
20241129,191300,5094200410,18480,18480,18480,18480,0
|
|
20241129,191200,5094200410,18480,18480,18480,18480,0
|
|
20241129,191100,5094200410,18480,18480,18480,18480,0
|
|
20241129,191000,5094200410,18480,18480,18480,18480,0
|
|
20241129,190900,5094200410,18480,18480,18480,18480,0
|
|
20241129,190800,5094200410,18480,18480,18480,18480,0
|
|
20241129,190700,5094200410,18480,18480,18480,18480,0
|
|
20241129,190600,5094200410,18480,18480,18480,18480,0
|
|
20241129,190500,5094200410,18480,18480,18480,18480,0
|
|
20241129,190400,5094200410,18480,18480,18480,18480,0
|
|
20241129,190300,5094200410,18480,18480,18480,18480,0
|
|
20241129,190200,5094200410,18480,18480,18480,18480,0
|
|
20241129,190100,5094200410,18480,18480,18480,18480,0
|
|
20241129,190000,5094200410,18480,18480,18480,18480,0
|
|
20241129,185900,5094200410,18480,18480,18480,18480,0
|
|
20241129,185800,5094200410,18480,18480,18480,18480,0
|
|
20241129,185700,5094200410,18480,18480,18480,18480,0
|
|
20241129,185600,5094200410,18480,18480,18480,18480,0
|
|
20241129,185500,5094200410,18480,18480,18480,18480,0
|
|
20241129,185400,5094200410,18480,18480,18480,18480,3052
|
|
20241129,185300,5094200410,18480,18480,18480,18480,0
|
|
20241129,185200,5094200410,18480,18480,18480,18480,0
|
|
20241129,185100,5094200410,18480,18480,18480,18480,0
|
|
20241129,185000,5094200410,18480,18480,18480,18480,0
|
|
20241129,184900,5094200410,18480,18480,18480,18480,0
|
|
20241129,184800,5094200410,18480,18480,18480,18480,0
|
|
20241129,184700,5094200410,18480,18480,18480,18480,0
|
|
20241129,184600,5094200410,18480,18480,18480,18480,0
|
|
20241129,184500,5094200410,18480,18480,18480,18480,0
|
|
20241129,184400,5094200410,18480,18480,18480,18480,0
|
|
20241129,184300,5094200410,18480,18480,18480,18480,0
|
|
20241129,184200,5094200410,18480,18480,18480,18480,0
|
|
20241129,184100,5094200410,18480,18480,18480,18480,0
|
|
20241129,184000,5094200410,18480,18480,18480,18480,0
|
|
20241129,183900,5094200410,18480,18480,18480,18480,0
|
|
20241129,183800,5094200410,18480,18480,18480,18480,0
|
|
20241129,183700,5094200410,18480,18480,18480,18480,0
|
|
20241129,183600,5094200410,18480,18480,18480,18480,0
|
|
20241129,183500,5094200410,18480,18480,18480,18480,0
|
|
20241129,183400,5094200410,18480,18480,18480,18480,0
|
|
20241129,183300,5094200410,18480,18480,18480,18480,0
|
|
20241129,183200,5094200410,18480,18480,18480,18480,0
|
|
20241129,183100,5094200410,18480,18480,18480,18480,0
|
|
20241129,183000,5094200410,18480,18480,18480,18480,0
|
|
20241129,182900,5094200410,18480,18480,18480,18480,0
|
|
20241129,182800,5094200410,18480,18480,18480,18480,0
|
|
20241129,182700,5094200410,18480,18480,18480,18480,0
|
|
20241129,182600,5094200410,18480,18480,18480,18480,0
|
|
20241129,182500,5094200410,18480,18480,18480,18480,0
|
|
20241129,182400,5094200410,18480,18480,18480,18480,3052
|
|
20241129,182300,5094200410,18480,18480,18480,18480,0
|
|
20241129,182200,5094200410,18480,18480,18480,18480,0
|
|
20241129,182100,5094200410,18480,18480,18480,18480,0
|
|
20241129,182000,5094200410,18480,18480,18480,18480,0
|
|
20241129,181900,5094200410,18480,18480,18480,18480,0
|
|
20241129,181800,5094200410,18480,18480,18480,18480,0
|
|
20241129,181700,5094200410,18480,18480,18480,18480,0
|
|
20241129,181600,5094200410,18480,18480,18480,18480,0
|
|
20241129,181500,5094200410,18480,18480,18480,18480,0
|
|
20241129,181400,5094200410,18480,18480,18480,18480,0
|
|
20241129,181300,5094200410,18480,18480,18480,18480,0
|
|
20241129,181200,5094200410,18480,18480,18480,18480,0
|
|
20241129,181100,5094200410,18480,18480,18480,18480,0
|
|
20241129,181000,5094200410,18480,18480,18480,18480,0
|
|
20241129,180900,5094200410,18480,18480,18480,18480,0
|
|
20241129,180800,5094200410,18480,18480,18480,18480,0
|
|
20241129,180700,5094200410,18480,18480,18480,18480,0
|
|
20241129,180600,5094200410,18480,18480,18480,18480,0
|
|
20241129,180500,5094200410,18480,18480,18480,18480,0
|
|
20241129,180400,5094200410,18480,18480,18480,18480,0
|
|
20241129,180300,5094200410,18480,18480,18480,18480,0
|
|
20241129,180200,5094200410,18480,18480,18480,18480,0
|
|
20241129,180100,5094200410,18480,18480,18480,18480,0
|
|
20241129,180000,5094200410,18480,18480,18480,18480,0
|
|
20241129,175900,5094200410,18480,18480,18480,18480,0
|
|
20241129,175800,5094200410,18480,18480,18480,18480,0
|
|
20241129,175700,5094200410,18480,18480,18480,18480,0
|
|
20241129,175600,5094200410,18480,18480,18480,18480,0
|
|
20241129,175500,5094200410,18480,18480,18480,18480,0
|
|
20241129,175400,5094200410,18480,18480,18480,18480,3052
|
|
20241129,175300,5094200410,18480,18480,18480,18480,0
|
|
20241129,175200,5094200410,18480,18480,18480,18480,0
|
|
20241129,175100,5094200410,18480,18480,18480,18480,0
|
|
20241129,175000,5094200410,18480,18480,18480,18480,0
|
|
20241129,174900,5094200410,18480,18480,18480,18480,0
|
|
20241129,174800,5094200410,18480,18480,18480,18480,0
|
|
20241129,174700,5094200410,18480,18480,18480,18480,0
|
|
20241129,174600,5094200410,18480,18480,18480,18480,0
|
|
20241129,174500,5094200410,18480,18480,18480,18480,0
|
|
20241129,174400,5094200410,18480,18480,18480,18480,0
|
|
20241129,174300,5094200410,18480,18480,18480,18480,0
|
|
20241129,174200,5094200410,18480,18480,18480,18480,0
|
|
20241129,174100,5094200410,18480,18480,18480,18480,0
|
|
20241129,174000,5094200410,18480,18480,18480,18480,0
|
|
20241129,173900,5094200410,18480,18480,18480,18480,0
|
|
20241129,173800,5094200410,18480,18480,18480,18480,0
|
|
20241129,173700,5094200410,18480,18480,18480,18480,0
|
|
20241129,173600,5094200410,18480,18480,18480,18480,0
|
|
20241129,173500,5094200410,18480,18480,18480,18480,0
|
|
20241129,173400,5094200410,18480,18480,18480,18480,0
|
|
20241129,173300,5094200410,18480,18480,18480,18480,0
|
|
20241129,173200,5094200410,18480,18480,18480,18480,0
|
|
20241129,173100,5094200410,18480,18480,18480,18480,0
|
|
20241129,173000,5094200410,18480,18480,18480,18480,0
|
|
20241129,172900,5094200410,18480,18480,18480,18480,0
|
|
20241129,172800,5094200410,18480,18480,18480,18480,0
|
|
20241129,172700,5094200410,18480,18480,18480,18480,0
|
|
20241129,172600,5094200410,18480,18480,18480,18480,0
|
|
20241129,172500,5094200410,18480,18480,18480,18480,0
|
|
20241129,172400,5094200410,18480,18480,18480,18480,3052
|
|
20241129,172300,5094200410,18480,18480,18480,18480,0
|
|
20241129,172200,5094200410,18480,18480,18480,18480,0
|
|
20241129,172100,5094200410,18480,18480,18480,18480,0
|
|
20241129,172000,5094200410,18480,18480,18480,18480,0
|
|
20241129,171900,5094200410,18480,18480,18480,18480,0
|
|
20241129,171800,5094200410,18480,18480,18480,18480,0
|
|
20241129,171700,5094200410,18480,18480,18480,18480,0
|
|
20241129,171600,5094200410,18480,18480,18480,18480,0
|
|
20241129,171500,5094200410,18480,18480,18480,18480,0
|
|
20241129,171400,5094200410,18480,18480,18480,18480,0
|
|
20241129,171300,5094200410,18480,18480,18480,18480,0
|
|
20241129,171200,5094200410,18480,18480,18480,18480,0
|
|
20241129,171100,5094200410,18480,18480,18480,18480,0
|
|
20241129,171000,5094200410,18480,18480,18480,18480,0
|
|
20241129,170900,5094200410,18480,18480,18480,18480,0
|
|
20241129,170800,5094200410,18480,18480,18480,18480,0
|
|
20241129,170700,5094200410,18480,18480,18480,18480,0
|
|
20241129,170600,5094200410,18480,18480,18480,18480,0
|
|
20241129,170500,5094200410,18480,18480,18480,18480,0
|
|
20241129,170400,5094200410,18480,18480,18480,18480,0
|
|
20241129,170300,5094200410,18480,18480,18480,18480,0
|
|
20241129,170200,5094200410,18480,18480,18480,18480,0
|
|
20241129,170100,5094200410,18480,18480,18480,18480,0
|
|
20241129,170000,5094200410,18480,18480,18480,18480,0
|
|
20241129,165900,5094200410,18480,18480,18480,18480,0
|
|
20241129,165800,5094200410,18480,18480,18480,18480,0
|
|
20241129,165700,5094200410,18480,18480,18480,18480,0
|
|
20241129,165600,5094200410,18480,18480,18480,18480,0
|
|
20241129,165500,5094200410,18480,18480,18480,18480,0
|
|
20241129,165400,5094200410,18480,18480,18480,18480,3052
|
|
20241129,165300,5094200410,18480,18480,18480,18480,0
|
|
20241129,165200,5094200410,18480,18480,18480,18480,0
|
|
20241129,165100,5094200410,18480,18480,18480,18480,0
|
|
20241129,165000,5094200410,18480,18480,18480,18480,0
|
|
20241129,164900,5094200410,18480,18480,18480,18480,0
|
|
20241129,164800,5094200410,18480,18480,18480,18480,0
|
|
20241129,164700,5094200410,18480,18480,18480,18480,0
|
|
20241129,164600,5094200410,18480,18480,18480,18480,0
|
|
20241129,164500,5094200410,18480,18480,18480,18480,0
|
|
20241129,164400,5094200410,18480,18480,18480,18480,0
|
|
20241129,164300,5094200410,18480,18480,18480,18480,0
|
|
20241129,164200,5094200410,18480,18480,18480,18480,0
|
|
20241129,164100,5094200410,18480,18480,18480,18480,0
|
|
20241129,164000,5094200410,18480,18480,18480,18480,0
|
|
20241129,163900,5094200410,18480,18480,18480,18480,0
|
|
20241129,163800,5094200410,18480,18480,18480,18480,0
|
|
20241129,163700,5094200410,18480,18480,18480,18480,0
|
|
20241129,163600,5094200410,18480,18480,18480,18480,0
|
|
20241129,163500,5094200410,18480,18480,18480,18480,0
|
|
20241129,163400,5094200410,18480,18480,18480,18480,0
|
|
20241129,163300,5094200410,18480,18480,18480,18480,0
|
|
20241129,163200,5094200410,18480,18480,18480,18480,0
|
|
20241129,163100,5094200410,18480,18480,18480,18480,0
|
|
20241129,163000,5094200410,18480,18480,18480,18480,0
|
|
20241129,162900,5094200410,18480,18480,18480,18480,0
|
|
20241129,162800,5094200410,18480,18480,18480,18480,0
|
|
20241129,162700,5094200410,18480,18480,18480,18480,0
|
|
20241129,162600,5094200410,18480,18480,18480,18480,0
|
|
20241129,162500,5094200410,18480,18480,18480,18480,0
|
|
20241129,162400,5094200410,18480,18480,18480,18480,3052
|
|
20241129,162300,5094200410,18480,18480,18480,18480,0
|
|
20241129,162200,5094200410,18480,18480,18480,18480,0
|
|
20241129,162100,5094200410,18480,18480,18480,18480,0
|
|
20241129,162000,5094200410,18480,18480,18480,18480,0
|
|
20241129,161900,5094200410,18480,18480,18480,18480,0
|
|
20241129,161800,5094200410,18480,18480,18480,18480,0
|
|
20241129,161700,5094200410,18480,18480,18480,18480,0
|
|
20241129,161600,5094200410,18480,18480,18480,18480,0
|
|
20241129,161500,5094200410,18480,18480,18480,18480,0
|
|
20241129,161400,5094200410,18480,18480,18480,18480,0
|
|
20241129,161300,5094200410,18480,18480,18480,18480,0
|
|
20241129,161200,5094200410,18480,18480,18480,18480,0
|
|
20241129,161100,5094200410,18480,18480,18480,18480,0
|
|
20241129,161000,5094200410,18480,18480,18480,18480,0
|
|
20241129,160900,5094200410,18480,18480,18480,18480,0
|
|
20241129,160800,5094200410,18480,18480,18480,18480,0
|
|
20241129,160700,5094200410,18480,18480,18480,18480,0
|
|
20241129,160600,5094200410,18480,18480,18480,18480,0
|
|
20241129,160500,5094200410,18480,18480,18480,18480,0
|
|
20241129,160400,5094200410,18480,18480,18480,18480,0
|
|
20241129,160300,5094200410,18480,18480,18480,18480,0
|
|
20241129,160200,5094200410,18480,18480,18480,18480,0
|
|
20241129,160100,5094200410,18480,18480,18480,18480,0
|
|
20241129,160000,5094200410,18480,18480,18480,18480,0
|
|
20241129,155900,5094200410,18480,18480,18480,18480,0
|
|
20241129,155800,5094200410,18480,18480,18480,18480,0
|
|
20241129,155700,5094200410,18480,18480,18480,18480,0
|
|
20241129,155600,5094200410,18480,18480,18480,18480,0
|
|
20241129,155500,5094200410,18480,18480,18480,18480,0
|
|
20241129,155400,5094200410,18480,18480,18480,18480,3052
|
|
20241129,155300,5094200410,18480,18480,18480,18480,0
|
|
20241129,155200,5094200410,18480,18480,18480,18480,0
|
|
20241129,155100,5094200410,18480,18480,18480,18480,0
|
|
20241129,155000,5094200410,18480,18480,18480,18480,0
|
|
20241129,154900,5094200410,18480,18480,18480,18480,0
|
|
20241129,154800,5094200410,18480,18480,18480,18480,0
|
|
20241129,154700,5094200410,18480,18480,18480,18480,0
|
|
20241129,154600,5094200410,18480,18480,18480,18480,0
|
|
20241129,154500,5094200410,18480,18480,18480,18480,0
|
|
20241129,154400,5094200410,18480,18480,18480,18480,0
|
|
20241129,154300,5094200410,18480,18480,18480,18480,0
|
|
20241129,154200,5094200410,18480,18480,18480,18480,0
|
|
20241129,154100,5094200410,18480,18480,18480,18480,0
|
|
20241129,154000,5094200410,18480,18480,18480,18480,0
|
|
20241129,153900,5094200410,18480,18480,18480,18480,0
|
|
20241129,153800,5094200410,18480,18480,18480,18480,0
|
|
20241129,153700,5094200410,18480,18480,18480,18480,0
|
|
20241129,153600,5094200410,18480,18480,18480,18480,0
|
|
20241129,153500,5094200410,18480,18480,18480,18480,0
|
|
20241129,153400,5094200410,18480,18480,18480,18480,0
|
|
20241129,153300,5094200410,18480,18480,18480,18480,0
|
|
20241129,153200,5094200410,18480,18480,18480,18480,0
|
|
20241129,153100,5094200410,18480,18480,18480,18480,0
|
|
20241129,153000,5094200410,18480,18480,18480,18480,3052
|
|
20241129,152900,5037799450,18470,18470,18470,18470,0
|
|
20241129,152800,5037799450,18470,18470,18470,18470,0
|
|
20241129,152700,5037799450,18470,18470,18470,18470,0
|
|
20241129,152600,5037799450,18470,18470,18470,18470,0
|
|
20241129,152500,5037799450,18470,18470,18470,18470,0
|
|
20241129,152400,5037799450,18470,18470,18470,18470,0
|
|
20241129,152300,5037799450,18470,18470,18470,18470,0
|
|
20241129,152200,5037799450,18470,18470,18470,18470,0
|
|
20241129,152100,5037799450,18470,18470,18470,18470,0
|
|
20241129,152000,5037799450,18470,18470,18470,18470,0
|
|
20241129,151900,5037799450,18470,18430,18470,18430,802
|
|
20241129,151800,5022999090,18440,18420,18440,18420,3312
|
|
20241129,151700,4961929860,18440,18450,18450,18420,1579
|
|
20241129,151600,4932826530,18450,18450,18460,18430,1759
|
|
20241129,151500,4900372820,18450,18440,18460,18420,2064
|
|
20241129,151400,4862305400,18440,18440,18450,18430,699
|
|
20241129,151300,4849418280,18440,18440,18450,18440,695
|
|
20241129,151200,4836602450,18450,18450,18450,18440,903
|
|
20241129,151100,4819942600,18460,18460,18460,18450,549
|
|
20241129,151000,4809808170,18460,18460,18470,18450,523
|
|
20241129,150900,4800155240,18460,18460,18480,18460,196
|
|
20241129,150800,4796536650,18460,18470,18470,18460,501
|
|
20241129,150700,4787287110,18470,18460,18470,18460,2197
|
|
20241129,150600,4746721730,18460,18460,18470,18460,145
|
|
20241129,150500,4744045000,18460,18470,18480,18460,417
|
|
20241129,150400,4736345170,18480,18470,18480,18470,316
|
|
20241129,150300,4730506620,18470,18480,18480,18470,258
|
|
20241129,150200,4725740820,18480,18480,18490,18480,481
|
|
20241129,150100,4716848890,18480,18450,18490,18450,446
|
|
20241129,150000,4708609150,18450,18410,18450,18410,368
|
|
20241129,145900,4701827240,18420,18420,18430,18420,590
|
|
20241129,145800,4690957740,18430,18420,18430,18410,913
|
|
20241129,145700,4674141750,18420,18430,18440,18410,5653
|
|
20241129,145600,4570011510,18430,18430,18460,18430,608
|
|
20241129,145500,4558798460,18430,18450,18470,18430,2107
|
|
20241129,145400,4519943960,18450,18450,18450,18440,311
|
|
20241129,145300,4514208150,18440,18440,18450,18430,301
|
|
20241129,145200,4508657940,18430,18430,18440,18420,1335
|
|
20241129,145100,4484042530,18430,18430,18430,18420,554
|
|
20241129,145000,4473833330,18430,18400,18440,18400,1412
|
|
20241129,144900,4447814930,18400,18440,18450,18400,10995
|
|
20241129,144800,4245370820,18440,18450,18450,18440,418
|
|
20241129,144700,4237662020,18450,18440,18450,18440,106
|
|
20241129,144600,4235707090,18440,18440,18450,18440,467
|
|
20241129,144500,4227094940,18450,18440,18450,18440,318
|
|
20241129,144400,4221230970,18440,18440,18460,18440,446
|
|
20241129,144300,4213004370,18450,18450,18450,18450,255
|
|
20241129,144200,4208299620,18440,18450,18450,18440,271
|
|
20241129,144100,4203299720,18460,18450,18460,18450,1405
|
|
20241129,144000,4177377290,18450,18450,18460,18450,289
|
|
20241129,143900,4172044840,18450,18450,18460,18450,281
|
|
20241129,143800,4166860350,18450,18450,18460,18450,81
|
|
20241129,143700,4165365490,18470,18460,18470,18450,382
|
|
20241129,143600,4158315370,18450,18450,18460,18450,110
|
|
20241129,143500,4156284980,18460,18460,18460,18450,488
|
|
20241129,143400,4147276800,18460,18460,18480,18460,796
|
|
20241129,143300,4132567400,18450,18460,18470,18450,630
|
|
20241129,143200,4120940490,18460,18460,18460,18460,136
|
|
20241129,143100,4118429930,18460,18470,18470,18450,528
|
|
20241129,143000,4108684200,18470,18460,18470,18450,81
|
|
20241129,142900,4107188640,18450,18470,18480,18450,778
|
|
20241129,142800,4092825860,18470,18470,18470,18470,247
|
|
20241129,142700,4088263770,18470,18480,18480,18470,368
|
|
20241129,142600,4081466740,18480,18480,18480,18470,301
|
|
20241129,142500,4075907180,18480,18480,18480,18470,276
|
|
20241129,142400,4070808510,18480,18480,18490,18470,368
|
|
20241129,142300,4064009760,18480,18490,18490,18480,68
|
|
20241129,142200,4062752980,18480,18490,18490,18480,520
|
|
20241129,142100,4053143320,18480,18480,18490,18480,426
|
|
20241129,142000,4045270330,18480,18490,18490,18480,389
|
|
20241129,141900,4038078600,18490,18490,18500,18490,117
|
|
20241129,141800,4035914840,18490,18490,18500,18490,514
|
|
20241129,141700,4026409050,18490,18480,18520,18480,452
|
|
20241129,141600,4018048480,18470,18500,18500,18470,2306
|
|
20241129,141500,3975414670,18500,18500,18500,18500,304
|
|
20241129,141400,3969790670,18510,18510,18510,18510,396
|
|
20241129,141300,3962460710,18510,18520,18520,18510,278
|
|
20241129,141200,3957314830,18510,18520,18540,18510,245
|
|
20241129,141100,3952777540,18530,18520,18530,18510,573
|
|
20241129,141000,3942164060,18520,18530,18530,18520,159
|
|
20241129,140900,3939218080,18530,18540,18540,18530,540
|
|
20241129,140800,3929207700,18540,18540,18550,18540,248
|
|
20241129,140700,3924609700,18540,18550,18550,18540,85
|
|
20241129,140600,3923033690,18550,18530,18550,18530,1000
|
|
20241129,140500,3904491350,18530,18540,18540,18530,128
|
|
20241129,140400,3902119400,18540,18540,18540,18530,320
|
|
20241129,140300,3896189680,18540,18550,18560,18540,255
|
|
20241129,140200,3891461440,18550,18550,18550,18550,209
|
|
20241129,140100,3887584490,18550,18540,18580,18540,1235
|
|
20241129,140000,3864665810,18540,18530,18550,18520,414
|
|
20241129,135900,3856992930,18540,18520,18540,18510,468
|
|
20241129,135800,3848325450,18520,18490,18560,18490,1034
|
|
20241129,135700,3829161780,18490,18560,18570,18490,10637
|
|
20241129,135600,3632171490,18560,18560,18560,18550,110
|
|
20241129,135500,3630130510,18560,18560,18560,18540,700
|
|
20241129,135400,3617145490,18560,18560,18570,18550,110
|
|
20241129,135300,3615104650,18560,18550,18560,18550,289
|
|
20241129,135200,3609743690,18550,18560,18560,18550,348
|
|
20241129,135100,3603285860,18550,18560,18560,18550,321
|
|
20241129,135000,3597330120,18560,18570,18570,18560,82
|
|
20241129,134900,3595808140,18580,18570,18590,18560,890
|
|
20241129,134800,3579278540,18580,18580,18590,18580,467
|
|
20241129,134700,3570601500,18580,18590,18590,18580,238
|
|
20241129,134600,3566177430,18580,18590,18600,18580,611
|
|
20241129,134500,3554818890,18590,18590,18600,18590,178
|
|
20241129,134400,3551509520,18590,18600,18610,18590,426
|
|
20241129,134300,3543587960,18600,18600,18610,18600,16
|
|
20241129,134200,3543290330,18600,18610,18620,18600,373
|
|
20241129,134100,3536351690,18610,18610,18620,18600,339
|
|
20241129,134000,3530043940,18600,18610,18610,18590,454
|
|
20241129,133900,3521599800,18610,18600,18610,18600,98
|
|
20241129,133800,3519776990,18600,18610,18610,18600,221
|
|
20241129,133700,3515666120,18610,18610,18610,18600,325
|
|
20241129,133600,3509617880,18610,18610,18620,18610,235
|
|
20241129,133500,3505244520,18610,18630,18630,18610,574
|
|
20241129,133400,3494556010,18630,18650,18650,18620,16
|
|
20241129,133300,3494257900,18640,18620,18640,18600,309
|
|
20241129,133200,3488507090,18620,18610,18620,18590,256
|
|
20241129,133100,3483742970,18600,18600,18600,18590,416
|
|
20241129,133000,3476005680,18610,18590,18610,18590,57
|
|
20241129,132900,3474945120,18590,18600,18600,18590,595
|
|
20241129,132800,3463880920,18620,18580,18620,18580,184
|
|
20241129,132700,3460459090,18580,18590,18590,18570,548
|
|
20241129,132600,3450277480,18600,18600,18600,18600,114
|
|
20241129,132500,3448157080,18600,18640,18650,18600,704
|
|
20241129,132400,3435038060,18650,18640,18650,18640,280
|
|
20241129,132300,3429818700,18640,18670,18670,18640,77
|
|
20241129,132200,3428382490,18640,18680,18680,18640,475
|
|
20241129,132100,3419518330,18680,18680,18700,18680,383
|
|
20241129,132000,3412360220,18680,18690,18700,18680,602
|
|
20241129,131900,3401102930,18700,18680,18710,18680,959
|
|
20241129,131800,3383177900,18640,18640,18670,18610,2858
|
|
20241129,131700,3329868490,18640,18570,18640,18570,2121
|
|
20241129,131600,3290396980,18570,18540,18570,18540,175
|
|
20241129,131500,3287150360,18550,18560,18560,18550,329
|
|
20241129,131400,3281047080,18560,18570,18570,18560,127
|
|
20241129,131300,3278689950,18560,18580,18580,18560,375
|
|
20241129,131200,3271725160,18580,18590,18590,18580,231
|
|
20241129,131100,3267431290,18590,18600,18610,18590,342
|
|
20241129,131000,3261070460,18600,18590,18610,18590,302
|
|
20241129,130900,3255455080,18590,18590,18600,18580,197
|
|
20241129,130800,3251791570,18580,18580,18600,18580,483
|
|
20241129,130700,3242812990,18580,18570,18580,18550,300
|
|
20241129,130600,3237244830,18550,18530,18570,18530,386
|
|
20241129,130500,3230082470,18530,18530,18540,18530,221
|
|
20241129,130400,3225985740,18530,18540,18540,18530,343
|
|
20241129,130300,3219629710,18540,18530,18540,18530,392
|
|
20241129,130200,3212362380,18530,18540,18540,18530,288
|
|
20241129,130100,3207024850,18540,18550,18550,18540,808
|
|
20241129,130000,3192039120,18550,18560,18560,18550,418
|
|
20241129,125900,3184284860,18560,18550,18560,18550,51
|
|
20241129,125800,3183338790,18550,18560,18560,18550,386
|
|
20241129,125700,3176176850,18560,18560,18570,18550,629
|
|
20241129,125600,3164508290,18550,18580,18580,18550,1901
|
|
20241129,125500,3129209650,18590,18590,18590,18590,25
|
|
20241129,125400,3128744900,18580,18590,18590,18580,575
|
|
20241129,125300,3118061060,18590,18590,18600,18570,416
|
|
20241129,125200,3110326040,18590,18600,18610,18590,88
|
|
20241129,125100,3108689150,18600,18600,18600,18590,642
|
|
20241129,125000,3096748020,18600,18600,18610,18600,109
|
|
20241129,124900,3094720540,18600,18610,18630,18600,1550
|
|
20241129,124800,3065876810,18630,18610,18630,18610,241
|
|
20241129,124700,3061390780,18630,18610,18630,18610,227
|
|
20241129,124600,3057164960,18610,18620,18620,18610,173
|
|
20241129,124500,3053944640,18620,18620,18630,18610,292
|
|
20241129,124400,3048507710,18610,18650,18650,18610,233
|
|
20241129,124300,3044169970,18650,18610,18650,18610,413
|
|
20241129,124200,3036475130,18610,18620,18630,18600,312
|
|
20241129,124100,3030667210,18620,18560,18650,18560,3043
|
|
20241129,124000,2974041870,18560,18560,18570,18560,368
|
|
20241129,123900,2967208900,18560,18570,18570,18560,417
|
|
20241129,123800,2959468870,18560,18580,18580,18560,299
|
|
20241129,123700,2953917640,18570,18570,18570,18560,91
|
|
20241129,123600,2952228110,18570,18560,18580,18560,388
|
|
20241129,123500,2945023040,18560,18560,18570,18560,253
|
|
20241129,123400,2940325820,18560,18570,18570,18560,60
|
|
20241129,123300,2939212000,18570,18560,18570,18560,194
|
|
20241129,123200,2935610160,18570,18550,18570,18550,233
|
|
20241129,123100,2931286580,18550,18570,18570,18550,321
|
|
20241129,123000,2925331310,18570,18520,18600,18520,188
|
|
20241129,122900,2921845780,18520,18550,18550,18520,536
|
|
20241129,122800,2911913900,18570,18540,18570,18530,216
|
|
20241129,122700,2907908780,18540,18550,18550,18530,376
|
|
20241129,122600,2900941310,18530,18520,18540,18520,185
|
|
20241129,122500,2897513270,18520,18540,18550,18520,2654
|
|
20241129,122400,2848327750,18540,18550,18550,18540,181
|
|
20241129,122300,2844971750,18550,18560,18560,18550,122
|
|
20241129,122200,2842708110,18570,18570,18570,18550,656
|
|
20241129,122100,2830536600,18570,18590,18600,18570,596
|
|
20241129,122000,2819457200,18590,18620,18630,18590,236
|
|
20241129,121900,2815067920,18630,18630,18630,18620,70
|
|
20241129,121800,2813764250,18640,18580,18650,18580,2103
|
|
20241129,121700,2774650360,18570,18570,18580,18560,1198
|
|
20241129,121600,2752405040,18570,18530,18570,18530,1039
|
|
20241129,121500,2733126660,18530,18540,18540,18530,90
|
|
20241129,121400,2731458500,18540,18510,18550,18510,2587
|
|
20241129,121300,2683520070,18500,18490,18510,18490,471
|
|
20241129,121200,2674806690,18470,18490,18500,18470,99
|
|
20241129,121100,2672976730,18500,18470,18500,18470,447
|
|
20241129,121000,2664713170,18470,18470,18490,18460,327
|
|
20241129,120900,2658670280,18470,18470,18490,18460,458
|
|
20241129,120800,2650215210,18470,18470,18470,18460,180
|
|
20241129,120700,2646891030,18460,18470,18480,18460,199
|
|
20241129,120600,2643215960,18460,18470,18470,18460,157
|
|
20241129,120500,2640317530,18470,18480,18490,18470,480
|
|
20241129,120400,2631449140,18480,18480,18490,18480,79
|
|
20241129,120300,2629989180,18480,18490,18490,18480,451
|
|
20241129,120200,2621654620,18480,18480,18500,18470,344
|
|
20241129,120100,2615296450,18480,18500,18500,18480,97
|
|
20241129,120000,2613503220,18500,18500,18500,18490,574
|
|
20241129,115900,2602886130,18500,18500,18500,18500,43
|
|
20241129,115800,2602090630,18500,18500,18520,18480,637
|
|
20241129,115700,2590310590,18500,18480,18500,18480,419
|
|
20241129,115600,2582559960,18480,18490,18490,18470,434
|
|
20241129,115500,2574539950,18490,18470,18490,18470,85
|
|
20241129,115400,2572969620,18470,18480,18500,18470,514
|
|
20241129,115300,2563473760,18480,18490,18490,18480,132
|
|
20241129,115200,2561033380,18490,18470,18500,18470,1188
|
|
20241129,115100,2539069380,18480,18470,18480,18460,241
|
|
20241129,115000,2534618360,18480,18460,18490,18460,426
|
|
20241129,114900,2526748490,18480,18460,18480,18460,174
|
|
20241129,114800,2523534720,18460,18470,18470,18460,234
|
|
20241129,114700,2519214270,18470,18480,18480,18470,345
|
|
20241129,114600,2512841610,18470,18470,18470,18470,285
|
|
20241129,114500,2507577660,18480,18490,18490,18480,652
|
|
20241129,114400,2495527220,18490,18490,18510,18480,234
|
|
20241129,114300,2491201430,18490,18480,18500,18480,843
|
|
20241129,114200,2475617860,18480,18470,18490,18470,600
|
|
20241129,114100,2464527680,18470,18470,18470,18470,208
|
|
20241129,114000,2460685920,18470,18460,18480,18460,310
|
|
20241129,113900,2454960540,18470,18440,18470,18440,564
|
|
20241129,113800,2444551030,18440,18450,18450,18440,321
|
|
20241129,113700,2438630470,18440,18440,18450,18440,291
|
|
20241129,113600,2433263920,18440,18440,18450,18440,296
|
|
20241129,113500,2427805660,18450,18440,18450,18440,1652
|
|
20241129,113400,2397342160,18440,18450,18450,18440,370
|
|
20241129,113300,2390516830,18450,18450,18460,18450,191
|
|
20241129,113200,2386992790,18450,18470,18470,18450,708
|
|
20241129,113100,2373927470,18460,18450,18470,18440,504
|
|
20241129,113000,2364626160,18450,18460,18460,18440,58
|
|
20241129,112900,2363556030,18460,18460,18460,18450,506
|
|
20241129,112800,2354218440,18460,18450,18460,18450,78
|
|
20241129,112700,2352778840,18460,18480,18480,18460,500
|
|
20241129,112600,2343548380,18480,18460,18480,18450,230
|
|
20241129,112500,2339303380,18460,18450,18470,18450,477
|
|
20241129,112400,2330499140,18460,18460,18460,18440,309
|
|
20241129,112300,2324798540,18460,18440,18460,18440,163
|
|
20241129,112200,2321792290,18450,18480,18480,18450,185
|
|
20241129,112100,2318377520,18480,18440,18480,18430,502
|
|
20241129,112000,2309113900,18440,18430,18440,18430,369
|
|
20241129,111900,2302309620,18440,18450,18450,18430,252
|
|
20241129,111800,2297662910,18450,18450,18450,18440,365
|
|
20241129,111700,2290931930,18450,18440,18460,18440,53
|
|
20241129,111600,2289954100,18440,18450,18450,18430,833
|
|
20241129,111500,2274593740,18460,18450,18460,18450,269
|
|
20241129,111400,2269630480,18460,18470,18470,18450,416
|
|
20241129,111300,2261951420,18470,18480,18480,18470,43
|
|
20241129,111200,2261157110,18480,18470,18480,18470,513
|
|
20241129,111100,2251680370,18470,18480,18480,18470,540
|
|
20241129,111000,2241702200,18480,18490,18490,18480,457
|
|
20241129,110900,2233255920,18490,18530,18530,18490,4910
|
|
20241129,110800,2142380600,18530,18530,18530,18520,797
|
|
20241129,110700,2127612210,18540,18540,18540,18530,290
|
|
20241129,110600,2122236000,18540,18540,18550,18540,77
|
|
20241129,110500,2120808370,18550,18530,18550,18530,208
|
|
20241129,110400,2116953560,18530,18530,18540,18530,62
|
|
20241129,110300,2115804680,18530,18540,18540,18520,745
|
|
20241129,110200,2101995230,18550,18550,18550,18540,247
|
|
20241129,110100,2097413490,18550,18550,18560,18550,412
|
|
20241129,110000,2089770770,18550,18560,18560,18550,154
|
|
20241129,105900,2086913820,18550,18550,18560,18550,388
|
|
20241129,105800,2079716350,18560,18570,18570,18550,473
|
|
20241129,105700,2070936990,18570,18570,18570,18560,1112
|
|
20241129,105600,2050297880,18570,18560,18580,18560,328
|
|
20241129,105500,2044209140,18570,18570,18580,18560,201
|
|
20241129,105400,2040476820,18570,18570,18570,18560,634
|
|
20241129,105300,2028709620,18560,18560,18570,18560,207
|
|
20241129,105200,2024867390,18560,18570,18570,18560,378
|
|
20241129,105100,2017848510,18570,18570,18570,18560,1157
|
|
20241129,105000,1996363460,18570,18570,18570,18570,1010
|
|
20241129,104900,1977607760,18570,18580,18580,18570,304
|
|
20241129,104800,1971962270,18570,18570,18580,18570,739
|
|
20241129,104700,1958237440,18570,18580,18590,18570,678
|
|
20241129,104600,1945640660,18580,18590,18590,18580,471
|
|
20241129,104500,1936889380,18580,18580,18590,18580,278
|
|
20241129,104400,1931724110,18590,18590,18590,18580,349
|
|
20241129,104300,1925238250,18600,18580,18600,18580,133
|
|
20241129,104200,1922766820,18580,18570,18600,18570,905
|
|
20241129,104100,1905943720,18570,18580,18580,18570,1557
|
|
20241129,104000,1877015220,18580,18620,18620,18580,4102
|
|
20241129,103900,1800710500,18620,18620,18620,18610,1585
|
|
20241129,103800,1771197840,18630,18630,18650,18620,89
|
|
20241129,103700,1769539650,18630,18620,18630,18620,74
|
|
20241129,103600,1768161620,18620,18630,18650,18620,1773
|
|
20241129,103500,1735118110,18620,18610,18620,18610,159
|
|
20241129,103400,1732157550,18610,18620,18620,18610,322
|
|
20241129,103300,1726164450,18620,18610,18620,18610,320
|
|
20241129,103200,1720207780,18620,18620,18620,18610,100
|
|
20241129,103100,1718346090,18620,18610,18620,18610,270
|
|
20241129,103000,1713320530,18620,18620,18620,18610,50
|
|
20241129,102900,1712389980,18620,18610,18620,18610,295
|
|
20241129,102800,1706899320,18610,18620,18640,18610,797
|
|
20241129,102700,1692055060,18630,18630,18640,18620,424
|
|
20241129,102600,1684156180,18640,18640,18650,18640,589
|
|
20241129,102500,1673171940,18640,18640,18640,18620,430
|
|
20241129,102400,1665158380,18640,18590,18650,18590,958
|
|
20241129,102300,1647311210,18590,18610,18610,18580,541
|
|
20241129,102200,1637253310,18610,18580,18610,18580,1252
|
|
20241129,102100,1613973760,18580,18600,18610,18580,723
|
|
20241129,102000,1600533700,18600,18600,18600,18590,705
|
|
20241129,101900,1587423200,18590,18600,18600,18590,1592
|
|
20241129,101800,1557814310,18600,18610,18610,18600,301
|
|
20241129,101700,1552215580,18610,18600,18610,18600,204
|
|
20241129,101600,1548421040,18600,18640,18640,18580,5409
|
|
20241129,101500,1447782990,18640,18650,18650,18640,335
|
|
20241129,101400,1441538480,18650,18650,18650,18640,229
|
|
20241129,101300,1437267770,18650,18640,18650,18630,375
|
|
20241129,101200,1430275850,18640,18640,18640,18630,398
|
|
20241129,101100,1422858770,18640,18640,18640,18630,563
|
|
20241129,101000,1412364790,18630,18630,18640,18630,587
|
|
20241129,100900,1401427320,18630,18620,18630,18620,618
|
|
20241129,100800,1389914860,18620,18660,18660,18620,1122
|
|
20241129,100700,1368995960,18660,18650,18660,18650,317
|
|
20241129,100600,1363082340,18650,18610,18660,18610,2010
|
|
20241129,100500,1325619860,18600,18600,18610,18580,604
|
|
20241129,100400,1314389780,18610,18630,18640,18600,2226
|
|
20241129,100300,1272966560,18630,18640,18640,18620,676
|
|
20241129,100200,1260371790,18640,18680,18680,18640,3328
|
|
20241129,100100,1198273810,18670,18690,18690,18670,476
|
|
20241129,100000,1189378780,18690,18680,18700,18680,404
|
|
20241129,095900,1181831160,18680,18690,18700,18680,446
|
|
20241129,095800,1173495760,18690,18680,18700,18680,1596
|
|
20241129,095700,1143653850,18670,18690,18690,18670,107
|
|
20241129,095600,1141655890,18700,18680,18700,18670,1475
|
|
20241129,095500,1114091760,18670,18670,18670,18660,423
|
|
20241129,095400,1106195060,18670,18680,18690,18660,1273
|
|
20241129,095300,1082420360,18680,18690,18690,18670,767
|
|
20241129,095200,1068092690,18680,18680,18680,18680,816
|
|
20241129,095100,1052849810,18680,18700,18700,18680,436
|
|
20241129,095000,1044700970,18700,18720,18720,18690,1132
|
|
20241129,094900,1023531590,18710,18700,18720,18700,92
|
|
20241129,094800,1021810270,18700,18700,18710,18700,1499
|
|
20241129,094700,993777250,18700,18730,18730,18700,1340
|
|
20241129,094600,968696040,18730,18740,18750,18730,431
|
|
20241129,094500,960621940,18730,18800,18810,18730,6006
|
|
20241129,094400,847841170,18810,18810,18810,18800,1276
|
|
20241129,094300,823840160,18810,18840,18840,18810,813
|
|
20241129,094200,808534550,18830,18830,18840,18830,55
|
|
20241129,094100,807498880,18840,18860,18890,18840,203
|
|
20241129,094000,803672950,18850,18830,18850,18830,208
|
|
20241129,093900,799756180,18830,18830,18840,18830,278
|
|
20241129,093800,794521410,18840,18820,18860,18820,539
|
|
20241129,093700,784372960,18810,18840,18860,18810,1350
|
|
20241129,093600,758951100,18840,18830,18840,18830,479
|
|
20241129,093500,749931400,18830,18860,18860,18830,1608
|
|
20241129,093400,719619390,18850,18880,18880,18850,2050
|
|
20241129,093300,680951660,18880,18960,18960,18880,1390
|
|
20241129,093200,654666000,18950,18970,18970,18940,908
|
|
20241129,093100,637461870,19000,18930,19000,18930,703
|
|
20241129,093000,624132820,18940,18950,18950,18900,865
|
|
20241129,092900,607768640,18940,18890,18950,18880,1225
|
|
20241129,092800,584600960,18880,18870,18900,18870,744
|
|
20241129,092700,570558670,18870,18860,18870,18860,83
|
|
20241129,092600,568993280,18870,18860,18870,18860,276
|
|
20241129,092500,563786750,18870,18870,18880,18870,314
|
|
20241129,092400,557861530,18870,18890,18890,18870,1046
|
|
20241129,092300,538114560,18880,18860,18880,18860,1808
|
|
20241129,092200,503988190,18860,18880,18890,18860,1197
|
|
20241129,092100,481399240,18890,18900,18900,18880,373
|
|
20241129,092000,474356020,18900,18890,18910,18880,1560
|
|
20241129,091900,444888180,18900,18930,18930,18890,3155
|
|
20241129,091800,385252360,18940,18920,18940,18920,28
|
|
20241129,091700,384722580,18920,18970,18970,18900,1422
|
|
20241129,091600,357785520,18950,18910,18950,18910,455
|
|
20241129,091500,349173480,18910,18910,18910,18900,637
|
|
20241129,091400,337130490,18910,18900,18950,18900,2022
|
|
20241129,091300,298897440,18910,18920,18920,18890,3849
|
|
20241129,091200,226114360,18940,18960,18960,18920,970
|
|
20241129,091100,207737390,18980,18990,19000,18960,506
|
|
20241129,091000,198138990,19000,18930,19000,18930,339
|
|
20241129,090900,191711590,18960,18970,18970,18910,1119
|
|
20241129,090800,170523020,18950,18960,18960,18940,232
|
|
20241129,090700,166126530,18960,18990,18990,18950,774
|
|
20241129,090600,151443800,19000,19010,19030,18980,2633
|
|
20241129,090500,101411890,19010,19050,19050,19010,1719
|
|
20241129,090400,68712080,19060,19090,19090,19050,282
|
|
20241129,090300,63335200,19090,19100,19100,19070,482
|
|
20241129,090200,54137530,19100,19150,19180,19100,1343
|
|
20241129,090100,28461600,19160,19180,19190,19160,392
|
|
20241129,090000,20942990,19190,19270,19270,19180,1081
|