622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,191900,175471490,11170,11170,11170,11170,1370
|
|
20241128,191800,175471490,11170,11170,11170,11170,0
|
|
20241128,191700,175471490,11170,11170,11170,11170,0
|
|
20241128,191600,175471490,11170,11170,11170,11170,0
|
|
20241128,191500,175471490,11170,11170,11170,11170,0
|
|
20241128,191400,175471490,11170,11170,11170,11170,0
|
|
20241128,191300,175471490,11170,11170,11170,11170,0
|
|
20241128,191200,175471490,11170,11170,11170,11170,0
|
|
20241128,191100,175471490,11170,11170,11170,11170,0
|
|
20241128,191000,175471490,11170,11170,11170,11170,0
|
|
20241128,190900,175471490,11170,11170,11170,11170,0
|
|
20241128,190800,175471490,11170,11170,11170,11170,0
|
|
20241128,190700,175471490,11170,11170,11170,11170,0
|
|
20241128,190600,175471490,11170,11170,11170,11170,0
|
|
20241128,190500,175471490,11170,11170,11170,11170,0
|
|
20241128,190400,175471490,11170,11170,11170,11170,0
|
|
20241128,190300,175471490,11170,11170,11170,11170,0
|
|
20241128,190200,175471490,11170,11170,11170,11170,0
|
|
20241128,190100,175471490,11170,11170,11170,11170,0
|
|
20241128,190000,175471490,11170,11170,11170,11170,0
|
|
20241128,185900,175471490,11170,11170,11170,11170,0
|
|
20241128,185800,175471490,11170,11170,11170,11170,0
|
|
20241128,185700,175471490,11170,11170,11170,11170,0
|
|
20241128,185600,175471490,11170,11170,11170,11170,0
|
|
20241128,185500,175471490,11170,11170,11170,11170,0
|
|
20241128,185400,175471490,11170,11170,11170,11170,0
|
|
20241128,185300,175471490,11170,11170,11170,11170,0
|
|
20241128,185200,175471490,11170,11170,11170,11170,0
|
|
20241128,185100,175471490,11170,11170,11170,11170,0
|
|
20241128,185000,175471490,11170,11170,11170,11170,0
|
|
20241128,184900,175471490,11170,11170,11170,11170,1370
|
|
20241128,184800,175471490,11170,11170,11170,11170,0
|
|
20241128,184700,175471490,11170,11170,11170,11170,0
|
|
20241128,184600,175471490,11170,11170,11170,11170,0
|
|
20241128,184500,175471490,11170,11170,11170,11170,0
|
|
20241128,184400,175471490,11170,11170,11170,11170,0
|
|
20241128,184300,175471490,11170,11170,11170,11170,0
|
|
20241128,184200,175471490,11170,11170,11170,11170,0
|
|
20241128,184100,175471490,11170,11170,11170,11170,0
|
|
20241128,184000,175471490,11170,11170,11170,11170,0
|
|
20241128,183900,175471490,11170,11170,11170,11170,0
|
|
20241128,183800,175471490,11170,11170,11170,11170,0
|
|
20241128,183700,175471490,11170,11170,11170,11170,0
|
|
20241128,183600,175471490,11170,11170,11170,11170,0
|
|
20241128,183500,175471490,11170,11170,11170,11170,0
|
|
20241128,183400,175471490,11170,11170,11170,11170,0
|
|
20241128,183300,175471490,11170,11170,11170,11170,0
|
|
20241128,183200,175471490,11170,11170,11170,11170,0
|
|
20241128,183100,175471490,11170,11170,11170,11170,0
|
|
20241128,183000,175471490,11170,11170,11170,11170,0
|
|
20241128,182900,175471490,11170,11170,11170,11170,0
|
|
20241128,182800,175471490,11170,11170,11170,11170,0
|
|
20241128,182700,175471490,11170,11170,11170,11170,0
|
|
20241128,182600,175471490,11170,11170,11170,11170,0
|
|
20241128,182500,175471490,11170,11170,11170,11170,0
|
|
20241128,182400,175471490,11170,11170,11170,11170,0
|
|
20241128,182300,175471490,11170,11170,11170,11170,0
|
|
20241128,182200,175471490,11170,11170,11170,11170,0
|
|
20241128,182100,175471490,11170,11170,11170,11170,0
|
|
20241128,182000,175471490,11170,11170,11170,11170,0
|
|
20241128,181900,175471490,11170,11170,11170,11170,1370
|
|
20241128,181800,175471490,11170,11170,11170,11170,0
|
|
20241128,181700,175471490,11170,11170,11170,11170,0
|
|
20241128,181600,175471490,11170,11170,11170,11170,0
|
|
20241128,181500,175471490,11170,11170,11170,11170,0
|
|
20241128,181400,175471490,11170,11170,11170,11170,0
|
|
20241128,181300,175471490,11170,11170,11170,11170,0
|
|
20241128,181200,175471490,11170,11170,11170,11170,0
|
|
20241128,181100,175471490,11170,11170,11170,11170,0
|
|
20241128,181000,175471490,11170,11170,11170,11170,0
|
|
20241128,180900,175471490,11170,11170,11170,11170,0
|
|
20241128,180800,175471490,11170,11170,11170,11170,0
|
|
20241128,180700,175471490,11170,11170,11170,11170,0
|
|
20241128,180600,175471490,11170,11170,11170,11170,0
|
|
20241128,180500,175471490,11170,11170,11170,11170,0
|
|
20241128,180400,175471490,11170,11170,11170,11170,0
|
|
20241128,180300,175471490,11170,11170,11170,11170,0
|
|
20241128,180200,175471490,11170,11170,11170,11170,0
|
|
20241128,180100,175471490,11170,11170,11170,11170,0
|
|
20241128,180000,175471490,11170,11170,11170,11170,0
|
|
20241128,175900,175471490,11170,11170,11170,11170,0
|
|
20241128,175800,175471490,11170,11170,11170,11170,0
|
|
20241128,175700,175471490,11170,11170,11170,11170,0
|
|
20241128,175600,175471490,11170,11170,11170,11170,0
|
|
20241128,175500,175471490,11170,11170,11170,11170,0
|
|
20241128,175400,175471490,11170,11170,11170,11170,0
|
|
20241128,175300,175471490,11170,11170,11170,11170,0
|
|
20241128,175200,175471490,11170,11170,11170,11170,0
|
|
20241128,175100,175471490,11170,11170,11170,11170,0
|
|
20241128,175000,175471490,11170,11170,11170,11170,0
|
|
20241128,174900,175471490,11170,11170,11170,11170,1370
|
|
20241128,174800,175471490,11170,11170,11170,11170,0
|
|
20241128,174700,175471490,11170,11170,11170,11170,0
|
|
20241128,174600,175471490,11170,11170,11170,11170,0
|
|
20241128,174500,175471490,11170,11170,11170,11170,0
|
|
20241128,174400,175471490,11170,11170,11170,11170,0
|
|
20241128,174300,175471490,11170,11170,11170,11170,0
|
|
20241128,174200,175471490,11170,11170,11170,11170,0
|
|
20241128,174100,175471490,11170,11170,11170,11170,0
|
|
20241128,174000,175471490,11170,11170,11170,11170,0
|
|
20241128,173900,175471490,11170,11170,11170,11170,0
|
|
20241128,173800,175471490,11170,11170,11170,11170,0
|
|
20241128,173700,175471490,11170,11170,11170,11170,0
|
|
20241128,173600,175471490,11170,11170,11170,11170,0
|
|
20241128,173500,175471490,11170,11170,11170,11170,0
|
|
20241128,173400,175471490,11170,11170,11170,11170,0
|
|
20241128,173300,175471490,11170,11170,11170,11170,0
|
|
20241128,173200,175471490,11170,11170,11170,11170,0
|
|
20241128,173100,175471490,11170,11170,11170,11170,0
|
|
20241128,173000,175471490,11170,11170,11170,11170,0
|
|
20241128,172900,175471490,11170,11170,11170,11170,0
|
|
20241128,172800,175471490,11170,11170,11170,11170,0
|
|
20241128,172700,175471490,11170,11170,11170,11170,0
|
|
20241128,172600,175471490,11170,11170,11170,11170,0
|
|
20241128,172500,175471490,11170,11170,11170,11170,0
|
|
20241128,172400,175471490,11170,11170,11170,11170,0
|
|
20241128,172300,175471490,11170,11170,11170,11170,0
|
|
20241128,172200,175471490,11170,11170,11170,11170,0
|
|
20241128,172100,175471490,11170,11170,11170,11170,0
|
|
20241128,172000,175471490,11170,11170,11170,11170,0
|
|
20241128,171900,175471490,11170,11170,11170,11170,1370
|
|
20241128,171800,175471490,11170,11170,11170,11170,0
|
|
20241128,171700,175471490,11170,11170,11170,11170,0
|
|
20241128,171600,175471490,11170,11170,11170,11170,0
|
|
20241128,171500,175471490,11170,11170,11170,11170,0
|
|
20241128,171400,175471490,11170,11170,11170,11170,0
|
|
20241128,171300,175471490,11170,11170,11170,11170,0
|
|
20241128,171200,175471490,11170,11170,11170,11170,0
|
|
20241128,171100,175471490,11170,11170,11170,11170,0
|
|
20241128,171000,175471490,11170,11170,11170,11170,0
|
|
20241128,170900,175471490,11170,11170,11170,11170,0
|
|
20241128,170800,175471490,11170,11170,11170,11170,0
|
|
20241128,170700,175471490,11170,11170,11170,11170,0
|
|
20241128,170600,175471490,11170,11170,11170,11170,0
|
|
20241128,170500,175471490,11170,11170,11170,11170,0
|
|
20241128,170400,175471490,11170,11170,11170,11170,0
|
|
20241128,170300,175471490,11170,11170,11170,11170,0
|
|
20241128,170200,175471490,11170,11170,11170,11170,0
|
|
20241128,170100,175471490,11170,11170,11170,11170,0
|
|
20241128,170000,175471490,11170,11170,11170,11170,0
|
|
20241128,165900,175471490,11170,11170,11170,11170,0
|
|
20241128,165800,175471490,11170,11170,11170,11170,0
|
|
20241128,165700,175471490,11170,11170,11170,11170,0
|
|
20241128,165600,175471490,11170,11170,11170,11170,0
|
|
20241128,165500,175471490,11170,11170,11170,11170,0
|
|
20241128,165400,175471490,11170,11170,11170,11170,0
|
|
20241128,165300,175471490,11170,11170,11170,11170,0
|
|
20241128,165200,175471490,11170,11170,11170,11170,0
|
|
20241128,165100,175471490,11170,11170,11170,11170,0
|
|
20241128,165000,175471490,11170,11170,11170,11170,0
|
|
20241128,164900,175471490,11170,11170,11170,11170,1370
|
|
20241128,164800,175471490,11170,11170,11170,11170,0
|
|
20241128,164700,175471490,11170,11170,11170,11170,0
|
|
20241128,164600,175471490,11170,11170,11170,11170,0
|
|
20241128,164500,175471490,11170,11170,11170,11170,0
|
|
20241128,164400,175471490,11170,11170,11170,11170,0
|
|
20241128,164300,175471490,11170,11170,11170,11170,0
|
|
20241128,164200,175471490,11170,11170,11170,11170,0
|
|
20241128,164100,175471490,11170,11170,11170,11170,0
|
|
20241128,164000,175471490,11170,11170,11170,11170,0
|
|
20241128,163900,175471490,11170,11170,11170,11170,0
|
|
20241128,163800,175471490,11170,11170,11170,11170,0
|
|
20241128,163700,175471490,11170,11170,11170,11170,0
|
|
20241128,163600,175471490,11170,11170,11170,11170,0
|
|
20241128,163500,175471490,11170,11170,11170,11170,0
|
|
20241128,163400,175471490,11170,11170,11170,11170,0
|
|
20241128,163300,175471490,11170,11170,11170,11170,0
|
|
20241128,163200,175471490,11170,11170,11170,11170,0
|
|
20241128,163100,175471490,11170,11170,11170,11170,0
|
|
20241128,163000,175471490,11170,11170,11170,11170,0
|
|
20241128,162900,175471490,11170,11170,11170,11170,0
|
|
20241128,162800,175471490,11170,11170,11170,11170,0
|
|
20241128,162700,175471490,11170,11170,11170,11170,0
|
|
20241128,162600,175471490,11170,11170,11170,11170,0
|
|
20241128,162500,175471490,11170,11170,11170,11170,0
|
|
20241128,162400,175471490,11170,11170,11170,11170,0
|
|
20241128,162300,175471490,11170,11170,11170,11170,0
|
|
20241128,162200,175471490,11170,11170,11170,11170,0
|
|
20241128,162100,175471490,11170,11170,11170,11170,0
|
|
20241128,162000,175471490,11170,11170,11170,11170,0
|
|
20241128,161900,175471490,11170,11170,11170,11170,1370
|
|
20241128,161800,175471490,11170,11170,11170,11170,0
|
|
20241128,161700,175471490,11170,11170,11170,11170,0
|
|
20241128,161600,175471490,11170,11170,11170,11170,0
|
|
20241128,161500,175471490,11170,11170,11170,11170,0
|
|
20241128,161400,175471490,11170,11170,11170,11170,0
|
|
20241128,161300,175471490,11170,11170,11170,11170,0
|
|
20241128,161200,175471490,11170,11170,11170,11170,0
|
|
20241128,161100,175471490,11170,11170,11170,11170,0
|
|
20241128,161000,175471490,11170,11170,11170,11170,0
|
|
20241128,160900,175471490,11170,11170,11170,11170,0
|
|
20241128,160800,175471490,11170,11170,11170,11170,0
|
|
20241128,160700,175471490,11170,11170,11170,11170,0
|
|
20241128,160600,175471490,11170,11170,11170,11170,0
|
|
20241128,160500,175471490,11170,11170,11170,11170,0
|
|
20241128,160400,175471490,11170,11170,11170,11170,0
|
|
20241128,160300,175471490,11170,11170,11170,11170,0
|
|
20241128,160200,175471490,11170,11170,11170,11170,0
|
|
20241128,160100,175471490,11170,11170,11170,11170,0
|
|
20241128,160000,175471490,11170,11170,11170,11170,0
|
|
20241128,155900,175471490,11170,11170,11170,11170,0
|
|
20241128,155800,175471490,11170,11170,11170,11170,0
|
|
20241128,155700,175471490,11170,11170,11170,11170,0
|
|
20241128,155600,175471490,11170,11170,11170,11170,0
|
|
20241128,155500,175471490,11170,11170,11170,11170,0
|
|
20241128,155400,175471490,11170,11170,11170,11170,0
|
|
20241128,155300,175471490,11170,11170,11170,11170,0
|
|
20241128,155200,175471490,11170,11170,11170,11170,0
|
|
20241128,155100,175471490,11170,11170,11170,11170,0
|
|
20241128,155000,175471490,11170,11170,11170,11170,0
|
|
20241128,154900,175471490,11170,11170,11170,11170,1370
|
|
20241128,154800,175471490,11170,11170,11170,11170,0
|
|
20241128,154700,175471490,11170,11170,11170,11170,0
|
|
20241128,154600,175471490,11170,11170,11170,11170,0
|
|
20241128,154500,175471490,11170,11170,11170,11170,0
|
|
20241128,154400,175471490,11170,11170,11170,11170,0
|
|
20241128,154300,175471490,11170,11170,11170,11170,0
|
|
20241128,154200,175471490,11170,11170,11170,11170,0
|
|
20241128,154100,175471490,11170,11170,11170,11170,0
|
|
20241128,154000,175471490,11170,11170,11170,11170,0
|
|
20241128,153900,175471490,11170,11170,11170,11170,0
|
|
20241128,153800,175471490,11170,11170,11170,11170,0
|
|
20241128,153700,175471490,11170,11170,11170,11170,0
|
|
20241128,153600,175471490,11170,11170,11170,11170,0
|
|
20241128,153500,175471490,11170,11170,11170,11170,0
|
|
20241128,153400,175471490,11170,11170,11170,11170,0
|
|
20241128,153300,175471490,11170,11170,11170,11170,0
|
|
20241128,153200,175471490,11170,11170,11170,11170,0
|
|
20241128,153100,175471490,11170,11170,11170,11170,0
|
|
20241128,153000,175471490,11170,11170,11170,11170,1370
|
|
20241128,152900,160168590,11170,11170,11170,11170,0
|
|
20241128,152800,160168590,11170,11170,11170,11170,0
|
|
20241128,152700,160168590,11170,11170,11170,11170,0
|
|
20241128,152600,160168590,11170,11170,11170,11170,0
|
|
20241128,152500,160168590,11170,11170,11170,11170,0
|
|
20241128,152400,160168590,11170,11170,11170,11170,0
|
|
20241128,152300,160168590,11170,11170,11170,11170,0
|
|
20241128,152200,160168590,11170,11170,11170,11170,0
|
|
20241128,152100,160168590,11170,11170,11170,11170,0
|
|
20241128,152000,160168590,11170,11170,11170,11170,0
|
|
20241128,151900,160168590,11170,11140,11170,11140,65
|
|
20241128,151800,159444160,11170,11170,11170,11170,0
|
|
20241128,151700,159444160,11170,11170,11170,11170,0
|
|
20241128,151600,159444160,11170,11170,11170,11170,0
|
|
20241128,151500,159444160,11170,11170,11170,11170,0
|
|
20241128,151400,159444160,11170,11170,11170,11170,1
|
|
20241128,151300,159432990,11140,11140,11140,11140,0
|
|
20241128,151200,159432990,11140,11140,11140,11140,0
|
|
20241128,151100,159432990,11140,11150,11150,11140,47
|
|
20241128,151000,158909310,11150,11150,11150,11150,1
|
|
20241128,150900,158898160,11180,11180,11180,11180,0
|
|
20241128,150800,158898160,11180,11180,11180,11180,0
|
|
20241128,150700,158898160,11180,11180,11180,11180,0
|
|
20241128,150600,158898160,11180,11160,11190,11160,20
|
|
20241128,150500,158674840,11140,11140,11140,11140,0
|
|
20241128,150400,158674840,11140,11140,11140,11140,0
|
|
20241128,150300,158674840,11140,11140,11140,11140,0
|
|
20241128,150200,158674840,11140,11140,11140,11140,0
|
|
20241128,150100,158674840,11140,11140,11140,11140,623
|
|
20241128,150000,151734620,11120,11130,11140,11120,528
|
|
20241128,145900,145854130,11130,11130,11130,11130,13
|
|
20241128,145800,145709440,11130,11130,11130,11130,100
|
|
20241128,145700,144596440,11130,11130,11130,11130,0
|
|
20241128,145600,144596440,11130,11130,11130,11130,0
|
|
20241128,145500,144596440,11130,11130,11130,11130,0
|
|
20241128,145400,144596440,11130,11130,11130,11110,1001
|
|
20241128,145300,133472050,11130,11130,11130,11130,110
|
|
20241128,145200,132247750,11130,11130,11130,11130,0
|
|
20241128,145100,132247750,11130,11130,11130,11130,0
|
|
20241128,145000,132247750,11130,11130,11130,11130,0
|
|
20241128,144900,132247750,11130,11130,11130,11130,0
|
|
20241128,144800,132247750,11130,11130,11130,11130,0
|
|
20241128,144700,132247750,11130,11130,11130,11130,0
|
|
20241128,144600,132247750,11130,11130,11130,11130,0
|
|
20241128,144500,132247750,11130,11130,11130,11130,0
|
|
20241128,144400,132247750,11130,11130,11130,11130,0
|
|
20241128,144300,132247750,11130,11130,11130,11130,30
|
|
20241128,144200,131913850,11130,11130,11130,11130,6
|
|
20241128,144100,131847070,11130,11130,11130,11130,0
|
|
20241128,144000,131847070,11130,11130,11130,11130,0
|
|
20241128,143900,131847070,11130,11130,11130,11130,0
|
|
20241128,143800,131847070,11130,11130,11130,11130,0
|
|
20241128,143700,131847070,11130,11130,11130,11130,0
|
|
20241128,143600,131847070,11130,11130,11130,11130,0
|
|
20241128,143500,131847070,11130,11130,11130,11130,0
|
|
20241128,143400,131847070,11130,11130,11130,11130,0
|
|
20241128,143300,131847070,11130,11130,11130,11130,0
|
|
20241128,143200,131847070,11130,11130,11130,11130,4
|
|
20241128,143100,131802550,11130,11130,11130,11130,100
|
|
20241128,143000,130689550,11120,11120,11120,11120,0
|
|
20241128,142900,130689550,11120,11120,11120,11120,0
|
|
20241128,142800,130689550,11120,11120,11120,11120,0
|
|
20241128,142700,130689550,11120,11140,11140,11120,60
|
|
20241128,142600,130022330,11140,11140,11140,11140,0
|
|
20241128,142500,130022330,11140,11140,11140,11140,0
|
|
20241128,142400,130022330,11140,11140,11140,11140,0
|
|
20241128,142300,130022330,11140,11140,11140,11140,0
|
|
20241128,142200,130022330,11140,11140,11140,11140,0
|
|
20241128,142100,130022330,11140,11140,11140,11140,0
|
|
20241128,142000,130022330,11140,11140,11140,11140,0
|
|
20241128,141900,130022330,11140,11140,11140,11140,0
|
|
20241128,141800,130022330,11140,11140,11140,11140,1
|
|
20241128,141700,130011190,11130,11130,11130,11130,0
|
|
20241128,141600,130011190,11130,11130,11130,11130,0
|
|
20241128,141500,130011190,11130,11130,11130,11130,0
|
|
20241128,141400,130011190,11130,11130,11130,11130,0
|
|
20241128,141300,130011190,11130,11130,11130,11130,905
|
|
20241128,141200,119938540,11130,11130,11130,11130,0
|
|
20241128,141100,119938540,11130,11130,11130,11130,0
|
|
20241128,141000,119938540,11130,11140,11140,11130,73
|
|
20241128,140900,119125580,11140,11140,11140,11140,0
|
|
20241128,140800,119125580,11140,11140,11140,11140,0
|
|
20241128,140700,119125580,11140,11140,11140,11140,0
|
|
20241128,140600,119125580,11140,11140,11140,11140,0
|
|
20241128,140500,119125580,11140,11140,11140,11140,0
|
|
20241128,140400,119125580,11140,11140,11140,11140,0
|
|
20241128,140300,119125580,11140,11140,11140,11140,0
|
|
20241128,140200,119125580,11140,11140,11140,11140,0
|
|
20241128,140100,119125580,11140,11140,11140,11140,0
|
|
20241128,140000,119125580,11140,11140,11140,11140,58
|
|
20241128,135900,118479460,11140,11140,11140,11140,0
|
|
20241128,135800,118479460,11140,11140,11140,11140,4
|
|
20241128,135700,118434900,11140,11140,11140,11140,0
|
|
20241128,135600,118434900,11140,11140,11140,11140,4
|
|
20241128,135500,118390340,11140,11140,11140,11140,0
|
|
20241128,135400,118390340,11140,11140,11140,11140,4
|
|
20241128,135300,118345780,11140,11150,11150,11140,323
|
|
20241128,135200,114745240,11160,11160,11160,11160,5
|
|
20241128,135100,114689440,11160,11160,11160,11160,0
|
|
20241128,135000,114689440,11160,11160,11160,11160,4
|
|
20241128,134900,114644800,11160,11160,11160,11160,0
|
|
20241128,134800,114644800,11160,11160,11160,11160,5
|
|
20241128,134700,114589000,11160,11160,11160,11160,4
|
|
20241128,134600,114544360,11160,11160,11160,11160,0
|
|
20241128,134500,114544360,11160,11160,11160,11160,4
|
|
20241128,134400,114499720,11160,11160,11160,11160,0
|
|
20241128,134300,114499720,11160,11160,11160,11160,5
|
|
20241128,134200,114443920,11160,11160,11160,11160,1
|
|
20241128,134100,114432760,11160,11160,11160,11160,4
|
|
20241128,134000,114388120,11160,11160,11160,11160,0
|
|
20241128,133900,114388120,11160,11160,11160,11160,5
|
|
20241128,133800,114332320,11160,11160,11160,11160,0
|
|
20241128,133700,114332320,11160,11160,11160,11160,4
|
|
20241128,133600,114287680,11160,11160,11160,11160,4
|
|
20241128,133500,114243040,11160,11160,11160,11160,0
|
|
20241128,133400,114243040,11160,11160,11160,11160,5
|
|
20241128,133300,114187240,11170,11170,11170,11170,0
|
|
20241128,133200,114187240,11170,11170,11170,11170,4
|
|
20241128,133100,114142560,11170,11170,11170,11170,0
|
|
20241128,133000,114142560,11170,11170,11170,11170,5
|
|
20241128,132900,114086710,11160,11160,11160,11160,90
|
|
20241128,132800,113082310,11160,11160,11160,11160,4
|
|
20241128,132700,113037670,11160,11160,11160,11160,0
|
|
20241128,132600,113037670,11160,11160,11160,11160,4
|
|
20241128,132500,112993030,11150,11150,11150,11150,1
|
|
20241128,132400,112981880,11140,11140,11140,11140,1
|
|
20241128,132300,112970740,11150,11190,11190,11150,1212
|
|
20241128,132200,99454650,11190,11190,11190,11190,0
|
|
20241128,132100,99454650,11190,11190,11190,11190,5
|
|
20241128,132000,99398700,11190,11190,11190,11190,0
|
|
20241128,131900,99398700,11190,11190,11190,11190,4
|
|
20241128,131800,99353940,11190,11190,11190,11190,0
|
|
20241128,131700,99353940,11190,11190,11190,11190,4
|
|
20241128,131600,99309180,11190,11190,11190,11190,0
|
|
20241128,131500,99309180,11190,11190,11190,11190,5
|
|
20241128,131400,99253230,11190,11190,11190,11190,4
|
|
20241128,131300,99208470,11190,11190,11190,11190,0
|
|
20241128,131200,99208470,11190,11190,11190,11190,5
|
|
20241128,131100,99152520,11190,11190,11190,11190,0
|
|
20241128,131000,99152520,11190,11190,11190,11190,4
|
|
20241128,130900,99107760,11190,11190,11190,11190,0
|
|
20241128,130800,99107760,11190,11190,11190,11190,4
|
|
20241128,130700,99063000,11190,11190,11190,11190,0
|
|
20241128,130600,99063000,11190,11190,11190,11190,5
|
|
20241128,130500,99007050,11170,11170,11170,11170,1
|
|
20241128,130400,98995880,11190,11190,11190,11190,4
|
|
20241128,130300,98951120,11180,11190,11190,11180,17
|
|
20241128,130200,98761010,11180,11180,11180,11180,1
|
|
20241128,130100,98749830,11190,11190,11190,11190,4
|
|
20241128,130000,98705070,11190,11190,11190,11190,0
|
|
20241128,125900,98705070,11190,11190,11190,11190,4
|
|
20241128,125800,98660310,11180,11180,11180,11180,1
|
|
20241128,125700,98649130,11190,11190,11190,11190,31
|
|
20241128,125600,98302240,11200,11200,11200,11200,0
|
|
20241128,125500,98302240,11200,11200,11200,11200,4
|
|
20241128,125400,98257440,11190,11190,11190,11190,0
|
|
20241128,125300,98257440,11190,11190,11190,11190,5
|
|
20241128,125200,98201490,11190,11190,11190,11190,0
|
|
20241128,125100,98201490,11190,11190,11190,11190,29
|
|
20241128,125000,97876980,11180,11190,11190,11180,5
|
|
20241128,124900,97821040,11190,11190,11190,11190,13
|
|
20241128,124800,97675570,11190,11190,11190,11190,5
|
|
20241128,124700,97619620,11190,11190,11190,11190,0
|
|
20241128,124600,97619620,11190,11190,11190,11190,4
|
|
20241128,124500,97574860,11190,11200,11200,11190,35
|
|
20241128,124400,97183070,11200,11200,11200,11200,5
|
|
20241128,124300,97127070,11190,11190,11190,11190,5
|
|
20241128,124200,97071120,11200,11200,11200,11200,4
|
|
20241128,124100,97026320,11190,11190,11190,11190,0
|
|
20241128,124000,97026320,11190,11190,11190,11190,4
|
|
20241128,123900,96981560,11180,11200,11200,11180,31
|
|
20241128,123800,96634880,11190,11190,11190,11190,0
|
|
20241128,123700,96634880,11190,11190,11190,11190,4
|
|
20241128,123600,96590120,11180,11180,11180,11180,0
|
|
20241128,123500,96590120,11180,11180,11180,11180,4
|
|
20241128,123400,96545400,11190,11190,11190,11190,40
|
|
20241128,123300,96097800,11200,11200,11200,11200,5
|
|
20241128,123200,96041800,11190,11190,11190,11190,0
|
|
20241128,123100,96041800,11190,11190,11190,11190,4
|
|
20241128,123000,95997040,11180,11180,11180,11180,0
|
|
20241128,122900,95997040,11180,11190,11190,11180,44
|
|
20241128,122800,95504730,11200,11200,11200,11200,4
|
|
20241128,122700,95459930,11200,11200,11200,11200,13
|
|
20241128,122600,95314330,11200,11200,11200,11200,4
|
|
20241128,122500,95269530,11200,11200,11200,11200,0
|
|
20241128,122400,95269530,11200,11200,11200,11200,5
|
|
20241128,122300,95213530,11190,11190,11190,11190,0
|
|
20241128,122200,95213530,11190,11190,11190,11190,4
|
|
20241128,122100,95168770,11180,11180,11180,11180,0
|
|
20241128,122000,95168770,11180,11180,11180,11180,5
|
|
20241128,121900,95112870,11190,11190,11190,11190,39
|
|
20241128,121800,94676460,11190,11190,11190,11190,4
|
|
20241128,121700,94631700,11190,11190,11190,11190,17
|
|
20241128,121600,94441470,11190,11190,11190,11190,0
|
|
20241128,121500,94441470,11190,11190,11190,11190,5
|
|
20241128,121400,94385520,11190,11190,11190,11190,14
|
|
20241128,121300,94228860,11190,11190,11190,11190,4
|
|
20241128,121200,94184100,11190,11190,11190,11190,13
|
|
20241128,121100,94038630,11190,11190,11190,11190,5
|
|
20241128,121000,93982680,11190,11190,11190,11190,1
|
|
20241128,120900,93971490,11190,11190,11190,11190,4
|
|
20241128,120800,93926730,11180,11180,11180,11180,0
|
|
20241128,120700,93926730,11180,11190,11190,11180,30
|
|
20241128,120600,93591070,11190,11190,11190,11190,14
|
|
20241128,120500,93434410,11200,11200,11200,11200,5
|
|
20241128,120400,93378410,11200,11200,11200,11200,4
|
|
20241128,120300,93333610,11190,11190,11190,11190,0
|
|
20241128,120200,93333610,11190,11190,11190,11190,5
|
|
20241128,120100,93277660,11190,11190,11190,11190,0
|
|
20241128,120000,93277660,11190,11200,11200,11190,24
|
|
20241128,115900,93009060,11200,11200,11200,11200,13
|
|
20241128,115800,92863460,11200,11200,11200,11200,4
|
|
20241128,115700,92818660,11200,11200,11200,11200,13
|
|
20241128,115600,92673060,11200,11200,11200,11200,5
|
|
20241128,115500,92617060,11200,11200,11200,11200,13
|
|
20241128,115400,92471460,11200,11200,11200,11200,4
|
|
20241128,115300,92426660,11200,11200,11200,11200,18
|
|
20241128,115200,92225060,11200,11200,11200,11200,5
|
|
20241128,115100,92169060,11190,11200,11200,11190,5
|
|
20241128,115000,92113070,11190,11190,11190,11190,7
|
|
20241128,114900,92034740,11200,11200,11200,11200,4
|
|
20241128,114800,91989940,11180,11180,11180,11180,10
|
|
20241128,114700,91878140,11180,11180,11180,11180,5
|
|
20241128,114600,91822240,11180,11180,11180,11180,14
|
|
20241128,114500,91665720,11180,11180,11180,11180,4
|
|
20241128,114400,91621000,11180,11180,11180,11180,13
|
|
20241128,114300,91475660,11180,11180,11180,11180,5
|
|
20241128,114200,91419760,11180,11180,11180,11180,17
|
|
20241128,114100,91229700,11180,11180,11180,11180,0
|
|
20241128,114000,91229700,11180,11180,11180,11180,4
|
|
20241128,113900,91184980,11180,11170,11180,11170,14
|
|
20241128,113800,91028470,11180,11180,11180,11180,5
|
|
20241128,113700,90972570,11180,11180,11180,11180,0
|
|
20241128,113600,90972570,11180,11180,11180,11180,4
|
|
20241128,113500,90927850,11180,11180,11180,11180,26
|
|
20241128,113400,90637170,11190,11190,11190,11190,5
|
|
20241128,113300,90581220,11180,11180,11180,11180,0
|
|
20241128,113200,90581220,11180,11180,11180,11180,4
|
|
20241128,113100,90536500,11180,11190,11190,11180,31
|
|
20241128,113000,90189880,11190,11190,11190,11190,0
|
|
20241128,112900,90189880,11190,11190,11190,11190,5
|
|
20241128,112800,90133930,11180,11180,11180,11180,0
|
|
20241128,112700,90133930,11180,11180,11180,11180,4
|
|
20241128,112600,90089210,11180,11180,11180,11180,26
|
|
20241128,112500,89798530,11190,11190,11190,11190,5
|
|
20241128,112400,89742580,11180,11180,11180,11180,13
|
|
20241128,112300,89597240,11190,11190,11190,11190,4
|
|
20241128,112200,89552480,11180,11180,11180,11180,0
|
|
20241128,112100,89552480,11180,11170,11180,11170,28
|
|
20241128,112000,89239680,11180,11190,11190,11180,18
|
|
20241128,111900,89038390,11190,11190,11190,11190,0
|
|
20241128,111800,89038390,11190,11180,11190,11180,18
|
|
20241128,111700,88837110,11190,11190,11190,11190,0
|
|
20241128,111600,88837110,11190,11190,11190,11190,4
|
|
20241128,111500,88792350,11180,11180,11180,11180,0
|
|
20241128,111400,88792350,11180,11180,11180,11180,5
|
|
20241128,111300,88736450,11180,11180,11180,11180,39
|
|
20241128,111200,88300430,11190,11190,11190,11190,4
|
|
20241128,111100,88255670,11180,11180,11180,11180,0
|
|
20241128,111000,88255670,11180,11180,11180,11180,5
|
|
20241128,110900,88199770,11170,11170,11170,11170,0
|
|
20241128,110800,88199770,11170,11170,11170,11170,27
|
|
20241128,110700,87898180,11170,11170,11170,11170,6
|
|
20241128,110600,87831160,11170,11170,11170,11170,0
|
|
20241128,110500,87831160,11170,11170,11170,11170,18
|
|
20241128,110400,87630100,11170,11170,11170,11170,0
|
|
20241128,110300,87630100,11170,11170,11170,11170,4
|
|
20241128,110200,87585420,11170,11170,11170,11170,14
|
|
20241128,110100,87429040,11170,11170,11170,11170,5
|
|
20241128,110000,87373190,11160,11160,11160,11160,1
|
|
20241128,105900,87362030,11160,11160,11160,11160,404
|
|
20241128,105800,82853390,11160,11160,11160,11160,13
|
|
20241128,105700,82708310,11160,11160,11160,11160,4
|
|
20241128,105600,82663670,11160,11160,11160,11160,18
|
|
20241128,105500,82462790,11160,11160,11160,11160,0
|
|
20241128,105400,82462790,11160,11160,11160,11160,17
|
|
20241128,105300,82273070,11160,11160,11160,11160,0
|
|
20241128,105200,82273070,11160,11160,11160,11160,5
|
|
20241128,105100,82217270,11160,11160,11160,11160,15
|
|
20241128,105000,82049870,11160,11180,11180,11160,109
|
|
20241128,104900,80832790,11180,11180,11180,11180,13
|
|
20241128,104800,80687450,11180,11180,11180,11180,4
|
|
20241128,104700,80642730,11180,11180,11180,11180,14
|
|
20241128,104600,80486210,11180,11180,11180,11180,5
|
|
20241128,104500,80430310,11180,11170,11180,11170,484
|
|
20241128,104400,75023770,11170,11170,11170,11170,0
|
|
20241128,104300,75023770,11170,11170,11170,11170,18
|
|
20241128,104200,74822710,11170,11170,11170,11170,0
|
|
20241128,104100,74822710,11170,11170,11170,11170,17
|
|
20241128,104000,74632820,11170,11170,11170,11170,0
|
|
20241128,103900,74632820,11170,11170,11170,11160,443
|
|
20241128,103800,69684600,11180,11180,11180,11180,13
|
|
20241128,103700,69539260,11170,11190,11190,11170,197
|
|
20241128,103600,67338540,11190,11190,11190,11190,13
|
|
20241128,103500,67193070,11200,11230,11230,11180,1266
|
|
20241128,103400,53016900,11230,11240,11240,11230,19
|
|
20241128,103300,52803480,11240,11240,11240,11240,8
|
|
20241128,103200,52713560,11220,11230,11240,11210,17
|
|
20241128,103100,52522830,11240,11240,11240,11240,8
|
|
20241128,103000,52432910,11240,11240,11240,11240,17
|
|
20241128,102900,52241830,11240,11240,11240,11240,0
|
|
20241128,102800,52241830,11240,11240,11240,11240,12
|
|
20241128,102700,52106950,11240,11240,11240,11240,13
|
|
20241128,102600,51960830,11240,11240,11240,11240,11
|
|
20241128,102500,51837190,11240,11240,11240,11240,13
|
|
20241128,102400,51691070,11240,11240,11240,11230,19
|
|
20241128,102300,51477570,11240,11240,11240,11240,13
|
|
20241128,102200,51331450,11240,11240,11240,11240,11
|
|
20241128,102100,51207810,11240,11240,11240,11240,17
|
|
20241128,102000,51016730,11240,11240,11240,11240,8
|
|
20241128,101900,50926810,11240,11240,11240,11240,19
|
|
20241128,101800,50713250,11230,11240,11240,11230,14
|
|
20241128,101700,50555950,11240,11240,11240,11240,4
|
|
20241128,101600,50510990,11240,11240,11240,11240,8
|
|
20241128,101500,50421070,11240,11240,11240,11240,5
|
|
20241128,101400,50364870,11230,11240,11240,11230,21
|
|
20241128,101300,50128960,11240,11240,11240,11240,4
|
|
20241128,101200,50084000,11240,11230,11240,11230,20
|
|
20241128,101100,49859330,11240,11240,11240,11240,4
|
|
20241128,101000,49814370,11240,11220,11240,11220,382
|
|
20241128,100900,45528060,11220,11220,11220,11220,0
|
|
20241128,100800,45528060,11220,11200,11220,11200,171
|
|
20241128,100700,43612100,11190,11190,11190,11190,447
|
|
20241128,100600,38610170,11190,11190,11190,11190,25
|
|
20241128,100500,38330420,11190,11190,11190,11190,4
|
|
20241128,100400,38285660,11190,11190,11190,11190,11
|
|
20241128,100300,38162570,11190,11190,11190,11190,14
|
|
20241128,100200,38005910,11190,11190,11190,11190,11
|
|
20241128,100100,37882820,11190,11190,11190,11190,13
|
|
20241128,100000,37737350,11190,11190,11190,11190,13
|
|
20241128,095900,37591880,11190,11190,11190,11190,13
|
|
20241128,095800,37446410,11200,11200,11200,11200,8
|
|
20241128,095700,37356810,11190,11200,11200,11190,742
|
|
20241128,095600,29046540,11240,11240,11240,11240,7
|
|
20241128,095500,28967860,11240,11200,11240,11200,1000
|
|
20241128,095400,17735860,11190,11190,11190,11190,8
|
|
20241128,095300,17646340,11190,11190,11190,11190,13
|
|
20241128,095200,17500870,11180,11180,11180,11180,4
|
|
20241128,095100,17456150,11180,11180,11180,11180,10
|
|
20241128,095000,17344350,11180,11190,11190,11180,36
|
|
20241128,094900,16941650,11190,11190,11190,11190,0
|
|
20241128,094800,16941650,11190,11190,11190,11190,8
|
|
20241128,094700,16852130,11160,11160,11160,11160,0
|
|
20241128,094600,16852130,11160,11190,11190,11160,20
|
|
20241128,094500,16628720,11160,11160,11160,11160,0
|
|
20241128,094400,16628720,11160,11190,11190,11160,20
|
|
20241128,094300,16405310,11170,11170,11170,11170,0
|
|
20241128,094200,16405310,11170,11170,11170,11160,121
|
|
20241128,094100,15054740,11170,11170,11170,11170,83
|
|
20241128,094000,14127630,11170,11170,11170,11170,8
|
|
20241128,093900,14038270,11170,11170,11170,11170,0
|
|
20241128,093800,14038270,11170,11170,11170,11170,8
|
|
20241128,093700,13948910,11170,11170,11170,11170,0
|
|
20241128,093600,13948910,11170,11170,11170,11170,7
|
|
20241128,093500,13870720,11140,11140,11140,11140,1
|
|
20241128,093400,13859580,11140,11140,11140,11140,8
|
|
20241128,093300,13770460,11140,11140,11140,11130,21
|
|
20241128,093200,13536590,11140,11140,11140,11140,0
|
|
20241128,093100,13536590,11140,11140,11140,11140,2
|
|
20241128,093000,13514310,11140,11140,11140,11140,1
|
|
20241128,092900,13503170,11130,11130,11130,11130,0
|
|
20241128,092800,13503170,11130,11130,11130,11130,0
|
|
20241128,092700,13503170,11130,11130,11130,11130,370
|
|
20241128,092600,9385070,11120,11110,11120,11110,14
|
|
20241128,092500,9229400,11120,11120,11120,11120,1
|
|
20241128,092400,9218280,11100,11100,11100,11100,43
|
|
20241128,092300,8740980,11100,11100,11100,11100,0
|
|
20241128,092200,8740980,11100,11090,11100,11090,76
|
|
20241128,092100,7897880,11090,11090,11090,11090,0
|
|
20241128,092000,7897880,11090,11090,11090,11090,0
|
|
20241128,091900,7897880,11090,11090,11090,11090,131
|
|
20241128,091800,6445090,11090,11090,11090,11090,0
|
|
20241128,091700,6445090,11090,11090,11090,11090,14
|
|
20241128,091600,6289830,11090,11090,11090,11090,0
|
|
20241128,091500,6289830,11090,11090,11090,11090,15
|
|
20241128,091400,6123480,11090,11090,11090,11090,0
|
|
20241128,091300,6123480,11090,11120,11120,11090,395
|
|
20241128,091200,1741790,11120,11120,11120,11120,0
|
|
20241128,091100,1741790,11120,11120,11120,11120,2
|
|
20241128,091000,1719550,11140,11140,11140,11140,4
|
|
20241128,090900,1674990,11140,11140,11140,11140,0
|
|
20241128,090800,1674990,11140,11140,11140,11140,0
|
|
20241128,090700,1674990,11140,11140,11140,11140,4
|
|
20241128,090600,1630430,11140,11140,11140,11140,0
|
|
20241128,090500,1630430,11140,11140,11140,11140,15
|
|
20241128,090400,1463330,11140,11140,11140,11140,0
|
|
20241128,090300,1463330,11140,11140,11140,11140,1
|
|
20241128,090200,1452190,11170,11170,11170,11170,14
|
|
20241128,090100,1295810,11170,11170,11170,11170,0
|
|
20241128,090000,1295810,11170,11200,11200,11170,116
|