590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,184700,5093882470,17800,17800,17800,17800,8997
|
|
20241120,184600,5093882470,17800,17800,17800,17800,0
|
|
20241120,184500,5093882470,17800,17800,17800,17800,0
|
|
20241120,184400,5093882470,17800,17800,17800,17800,0
|
|
20241120,184300,5093882470,17800,17800,17800,17800,0
|
|
20241120,184200,5093882470,17800,17800,17800,17800,0
|
|
20241120,184100,5093882470,17800,17800,17800,17800,0
|
|
20241120,184000,5093882470,17800,17800,17800,17800,0
|
|
20241120,183900,5093882470,17800,17800,17800,17800,0
|
|
20241120,183800,5093882470,17800,17800,17800,17800,0
|
|
20241120,183700,5093882470,17800,17800,17800,17800,0
|
|
20241120,183600,5093882470,17800,17800,17800,17800,0
|
|
20241120,183500,5093882470,17800,17800,17800,17800,0
|
|
20241120,183400,5093882470,17800,17800,17800,17800,0
|
|
20241120,183300,5093882470,17800,17800,17800,17800,0
|
|
20241120,183200,5093882470,17800,17800,17800,17800,0
|
|
20241120,183100,5093882470,17800,17800,17800,17800,0
|
|
20241120,183000,5093882470,17800,17800,17800,17800,0
|
|
20241120,182900,5093882470,17800,17800,17800,17800,0
|
|
20241120,182800,5093882470,17800,17800,17800,17800,0
|
|
20241120,182700,5093882470,17800,17800,17800,17800,0
|
|
20241120,182600,5093882470,17800,17800,17800,17800,0
|
|
20241120,182500,5093882470,17800,17800,17800,17800,0
|
|
20241120,182400,5093882470,17800,17800,17800,17800,0
|
|
20241120,182300,5093882470,17800,17800,17800,17800,0
|
|
20241120,182200,5093882470,17800,17800,17800,17800,0
|
|
20241120,182100,5093882470,17800,17800,17800,17800,0
|
|
20241120,182000,5093882470,17800,17800,17800,17800,0
|
|
20241120,181900,5093882470,17800,17800,17800,17800,0
|
|
20241120,181800,5093882470,17800,17800,17800,17800,0
|
|
20241120,181700,5093882470,17800,17800,17800,17800,8997
|
|
20241120,181600,5093882470,17800,17800,17800,17800,0
|
|
20241120,181500,5093882470,17800,17800,17800,17800,0
|
|
20241120,181400,5093882470,17800,17800,17800,17800,0
|
|
20241120,181300,5093882470,17800,17800,17800,17800,0
|
|
20241120,181200,5093882470,17800,17800,17800,17800,0
|
|
20241120,181100,5093882470,17800,17800,17800,17800,0
|
|
20241120,181000,5093882470,17800,17800,17800,17800,0
|
|
20241120,180900,5093882470,17800,17800,17800,17800,0
|
|
20241120,180800,5093882470,17800,17800,17800,17800,0
|
|
20241120,180700,5093882470,17800,17800,17800,17800,0
|
|
20241120,180600,5093882470,17800,17800,17800,17800,0
|
|
20241120,180500,5093882470,17800,17800,17800,17800,0
|
|
20241120,180400,5093882470,17800,17800,17800,17800,0
|
|
20241120,180300,5093882470,17800,17800,17800,17800,0
|
|
20241120,180200,5093882470,17800,17800,17800,17800,0
|
|
20241120,180100,5093882470,17800,17800,17800,17800,0
|
|
20241120,180000,5093882470,17800,17800,17800,17800,0
|
|
20241120,175900,5093882470,17800,17800,17800,17800,0
|
|
20241120,175800,5093882470,17800,17800,17800,17800,0
|
|
20241120,175700,5093882470,17800,17800,17800,17800,0
|
|
20241120,175600,5093882470,17800,17800,17800,17800,0
|
|
20241120,175500,5093882470,17800,17800,17800,17800,0
|
|
20241120,175400,5093882470,17800,17800,17800,17800,0
|
|
20241120,175300,5093882470,17800,17800,17800,17800,0
|
|
20241120,175200,5093882470,17800,17800,17800,17800,0
|
|
20241120,175100,5093882470,17800,17800,17800,17800,0
|
|
20241120,175000,5093882470,17800,17800,17800,17800,0
|
|
20241120,174900,5093882470,17800,17800,17800,17800,0
|
|
20241120,174800,5093882470,17800,17800,17800,17800,0
|
|
20241120,174700,5093882470,17800,17800,17800,17800,8997
|
|
20241120,174600,5093882470,17800,17800,17800,17800,0
|
|
20241120,174500,5093882470,17800,17800,17800,17800,0
|
|
20241120,174400,5093882470,17800,17800,17800,17800,0
|
|
20241120,174300,5093882470,17800,17800,17800,17800,0
|
|
20241120,174200,5093882470,17800,17800,17800,17800,0
|
|
20241120,174100,5093882470,17800,17800,17800,17800,0
|
|
20241120,174000,5093882470,17800,17800,17800,17800,0
|
|
20241120,173900,5093882470,17800,17800,17800,17800,0
|
|
20241120,173800,5093882470,17800,17800,17800,17800,0
|
|
20241120,173700,5093882470,17800,17800,17800,17800,0
|
|
20241120,173600,5093882470,17800,17800,17800,17800,0
|
|
20241120,173500,5093882470,17800,17800,17800,17800,0
|
|
20241120,173400,5093882470,17800,17800,17800,17800,0
|
|
20241120,173300,5093882470,17800,17800,17800,17800,0
|
|
20241120,173200,5093882470,17800,17800,17800,17800,0
|
|
20241120,173100,5093882470,17800,17800,17800,17800,0
|
|
20241120,173000,5093882470,17800,17800,17800,17800,0
|
|
20241120,172900,5093882470,17800,17800,17800,17800,0
|
|
20241120,172800,5093882470,17800,17800,17800,17800,0
|
|
20241120,172700,5093882470,17800,17800,17800,17800,0
|
|
20241120,172600,5093882470,17800,17800,17800,17800,0
|
|
20241120,172500,5093882470,17800,17800,17800,17800,0
|
|
20241120,172400,5093882470,17800,17800,17800,17800,0
|
|
20241120,172300,5093882470,17800,17800,17800,17800,0
|
|
20241120,172200,5093882470,17800,17800,17800,17800,0
|
|
20241120,172100,5093882470,17800,17800,17800,17800,0
|
|
20241120,172000,5093882470,17800,17800,17800,17800,0
|
|
20241120,171900,5093882470,17800,17800,17800,17800,0
|
|
20241120,171800,5093882470,17800,17800,17800,17800,0
|
|
20241120,171700,5093882470,17800,17800,17800,17800,8997
|
|
20241120,171600,5093882470,17800,17800,17800,17800,0
|
|
20241120,171500,5093882470,17800,17800,17800,17800,0
|
|
20241120,171400,5093882470,17800,17800,17800,17800,0
|
|
20241120,171300,5093882470,17800,17800,17800,17800,0
|
|
20241120,171200,5093882470,17800,17800,17800,17800,0
|
|
20241120,171100,5093882470,17800,17800,17800,17800,0
|
|
20241120,171000,5093882470,17800,17800,17800,17800,0
|
|
20241120,170900,5093882470,17800,17800,17800,17800,0
|
|
20241120,170800,5093882470,17800,17800,17800,17800,0
|
|
20241120,170700,5093882470,17800,17800,17800,17800,0
|
|
20241120,170600,5093882470,17800,17800,17800,17800,0
|
|
20241120,170500,5093882470,17800,17800,17800,17800,0
|
|
20241120,170400,5093882470,17800,17800,17800,17800,0
|
|
20241120,170300,5093882470,17800,17800,17800,17800,0
|
|
20241120,170200,5093882470,17800,17800,17800,17800,0
|
|
20241120,170100,5093882470,17800,17800,17800,17800,0
|
|
20241120,170000,5093882470,17800,17800,17800,17800,0
|
|
20241120,165900,5093882470,17800,17800,17800,17800,0
|
|
20241120,165800,5093882470,17800,17800,17800,17800,0
|
|
20241120,165700,5093882470,17800,17800,17800,17800,0
|
|
20241120,165600,5093882470,17800,17800,17800,17800,0
|
|
20241120,165500,5093882470,17800,17800,17800,17800,0
|
|
20241120,165400,5093882470,17800,17800,17800,17800,0
|
|
20241120,165300,5093882470,17800,17800,17800,17800,0
|
|
20241120,165200,5093882470,17800,17800,17800,17800,0
|
|
20241120,165100,5093882470,17800,17800,17800,17800,0
|
|
20241120,165000,5093882470,17800,17800,17800,17800,0
|
|
20241120,164900,5093882470,17800,17800,17800,17800,0
|
|
20241120,164800,5093882470,17800,17800,17800,17800,0
|
|
20241120,164700,5093882470,17800,17800,17800,17800,8997
|
|
20241120,164600,5093882470,17800,17800,17800,17800,0
|
|
20241120,164500,5093882470,17800,17800,17800,17800,0
|
|
20241120,164400,5093882470,17800,17800,17800,17800,0
|
|
20241120,164300,5093882470,17800,17800,17800,17800,0
|
|
20241120,164200,5093882470,17800,17800,17800,17800,0
|
|
20241120,164100,5093882470,17800,17800,17800,17800,0
|
|
20241120,164000,5093882470,17800,17800,17800,17800,0
|
|
20241120,163900,5093882470,17800,17800,17800,17800,0
|
|
20241120,163800,5093882470,17800,17800,17800,17800,0
|
|
20241120,163700,5093882470,17800,17800,17800,17800,0
|
|
20241120,163600,5093882470,17800,17800,17800,17800,0
|
|
20241120,163500,5093882470,17800,17800,17800,17800,0
|
|
20241120,163400,5093882470,17800,17800,17800,17800,0
|
|
20241120,163300,5093882470,17800,17800,17800,17800,0
|
|
20241120,163200,5093882470,17800,17800,17800,17800,0
|
|
20241120,163100,5093882470,17800,17800,17800,17800,0
|
|
20241120,163000,5093882470,17800,17800,17800,17800,0
|
|
20241120,162900,5093882470,17800,17800,17800,17800,0
|
|
20241120,162800,5093882470,17800,17800,17800,17800,0
|
|
20241120,162700,5093882470,17800,17800,17800,17800,0
|
|
20241120,162600,5093882470,17800,17800,17800,17800,0
|
|
20241120,162500,5093882470,17800,17800,17800,17800,0
|
|
20241120,162400,5093882470,17800,17800,17800,17800,0
|
|
20241120,162300,5093882470,17800,17800,17800,17800,0
|
|
20241120,162200,5093882470,17800,17800,17800,17800,0
|
|
20241120,162100,5093882470,17800,17800,17800,17800,0
|
|
20241120,162000,5093882470,17800,17800,17800,17800,0
|
|
20241120,161900,5093882470,17800,17800,17800,17800,0
|
|
20241120,161800,5093882470,17800,17800,17800,17800,0
|
|
20241120,161700,5093882470,17800,17800,17800,17800,8997
|
|
20241120,161600,5093882470,17800,17800,17800,17800,0
|
|
20241120,161500,5093882470,17800,17800,17800,17800,0
|
|
20241120,161400,5093882470,17800,17800,17800,17800,0
|
|
20241120,161300,5093882470,17800,17800,17800,17800,0
|
|
20241120,161200,5093882470,17800,17800,17800,17800,0
|
|
20241120,161100,5093882470,17800,17800,17800,17800,0
|
|
20241120,161000,5093882470,17800,17800,17800,17800,0
|
|
20241120,160900,5093882470,17800,17800,17800,17800,0
|
|
20241120,160800,5093882470,17800,17800,17800,17800,0
|
|
20241120,160700,5093882470,17800,17800,17800,17800,0
|
|
20241120,160600,5093882470,17800,17800,17800,17800,0
|
|
20241120,160500,5093882470,17800,17800,17800,17800,0
|
|
20241120,160400,5093882470,17800,17800,17800,17800,0
|
|
20241120,160300,5093882470,17800,17800,17800,17800,0
|
|
20241120,160200,5093882470,17800,17800,17800,17800,0
|
|
20241120,160100,5093882470,17800,17800,17800,17800,0
|
|
20241120,160000,5093882470,17800,17800,17800,17800,0
|
|
20241120,155900,5093882470,17800,17800,17800,17800,0
|
|
20241120,155800,5093882470,17800,17800,17800,17800,0
|
|
20241120,155700,5093882470,17800,17800,17800,17800,0
|
|
20241120,155600,5093882470,17800,17800,17800,17800,0
|
|
20241120,155500,5093882470,17800,17800,17800,17800,0
|
|
20241120,155400,5093882470,17800,17800,17800,17800,0
|
|
20241120,155300,5093882470,17800,17800,17800,17800,0
|
|
20241120,155200,5093882470,17800,17800,17800,17800,0
|
|
20241120,155100,5093882470,17800,17800,17800,17800,0
|
|
20241120,155000,5093882470,17800,17800,17800,17800,0
|
|
20241120,154900,5093882470,17800,17800,17800,17800,0
|
|
20241120,154800,5093882470,17800,17800,17800,17800,0
|
|
20241120,154700,5093882470,17800,17800,17800,17800,8997
|
|
20241120,154600,5093882470,17800,17800,17800,17800,0
|
|
20241120,154500,5093882470,17800,17800,17800,17800,0
|
|
20241120,154400,5093882470,17800,17800,17800,17800,0
|
|
20241120,154300,5093882470,17800,17800,17800,17800,0
|
|
20241120,154200,5093882470,17800,17800,17800,17800,0
|
|
20241120,154100,5093882470,17800,17800,17800,17800,0
|
|
20241120,154000,5093882470,17800,17800,17800,17800,0
|
|
20241120,153900,5093882470,17800,17800,17800,17800,0
|
|
20241120,153800,5093882470,17800,17800,17800,17800,0
|
|
20241120,153700,5093882470,17800,17800,17800,17800,0
|
|
20241120,153600,5093882470,17800,17800,17800,17800,0
|
|
20241120,153500,5093882470,17800,17800,17800,17800,0
|
|
20241120,153400,5093882470,17800,17800,17800,17800,0
|
|
20241120,153300,5093882470,17800,17800,17800,17800,0
|
|
20241120,153200,5093882470,17800,17800,17800,17800,0
|
|
20241120,153100,5093882470,17800,17800,17800,17800,0
|
|
20241120,153000,5093882470,17800,17800,17800,17800,8997
|
|
20241120,152900,4933735870,17800,17800,17800,17800,0
|
|
20241120,152800,4933735870,17800,17800,17800,17800,0
|
|
20241120,152700,4933735870,17800,17800,17800,17800,0
|
|
20241120,152600,4933735870,17800,17800,17800,17800,0
|
|
20241120,152500,4933735870,17800,17800,17800,17800,0
|
|
20241120,152400,4933735870,17800,17800,17800,17800,0
|
|
20241120,152300,4933735870,17800,17800,17800,17800,0
|
|
20241120,152200,4933735870,17800,17800,17800,17800,0
|
|
20241120,152100,4933735870,17800,17800,17800,17800,0
|
|
20241120,152000,4933735870,17800,17800,17800,17800,0
|
|
20241120,151900,4933735870,17800,17800,17820,17800,561
|
|
20241120,151800,4923745110,17810,17800,17810,17800,896
|
|
20241120,151700,4907794400,17810,17800,17810,17800,623
|
|
20241120,151600,4896703910,17800,17800,17820,17800,944
|
|
20241120,151500,4879896160,17810,17810,17810,17800,557
|
|
20241120,151400,4869979860,17800,17800,17810,17800,761
|
|
20241120,151300,4856431090,17800,17800,17810,17800,918
|
|
20241120,151200,4840089200,17800,17820,17820,17800,771
|
|
20241120,151100,4826363150,17810,17810,17810,17800,690
|
|
20241120,151000,4814074360,17810,17800,17810,17800,904
|
|
20241120,150900,4797981860,17810,17810,17820,17800,725
|
|
20241120,150800,4785075180,17810,17820,17820,17800,2504
|
|
20241120,150700,4740478130,17810,17810,17820,17810,771
|
|
20241120,150600,4726744700,17820,17800,17830,17800,1373
|
|
20241120,150500,4702285060,17800,17820,17820,17800,1130
|
|
20241120,150400,4682161310,17810,17810,17820,17800,1008
|
|
20241120,150300,4664212130,17810,17810,17810,17800,1113
|
|
20241120,150200,4644395140,17800,17810,17820,17800,1395
|
|
20241120,150100,4619559480,17800,17800,17830,17800,1622
|
|
20241120,150000,4590683880,17800,17800,17810,17800,736
|
|
20241120,145900,4577583030,17810,17800,17810,17800,1440
|
|
20241120,145800,4551949860,17810,17800,17810,17800,1286
|
|
20241120,145700,4529058890,17800,17810,17810,17800,1192
|
|
20241120,145600,4507840160,17810,17810,17810,17800,1045
|
|
20241120,145500,4489236080,17800,17810,17810,17800,1276
|
|
20241120,145400,4466516900,17810,17810,17820,17810,2217
|
|
20241120,145300,4427032010,17810,17810,17820,17810,1084
|
|
20241120,145200,4407725920,17820,17810,17820,17810,1129
|
|
20241120,145100,4387618310,17810,17810,17820,17810,1141
|
|
20241120,145000,4367297030,17810,17810,17820,17810,1741
|
|
20241120,144900,4336288930,17820,17810,17820,17810,737
|
|
20241120,144800,4323162230,17820,17810,17820,17810,1517
|
|
20241120,144700,4296143840,17810,17810,17820,17810,2114
|
|
20241120,144600,4258492350,17810,17810,17830,17810,1021
|
|
20241120,144500,4240304110,17810,17820,17820,17810,523
|
|
20241120,144400,4230989300,17810,17810,17820,17810,367
|
|
20241120,144300,4224452550,17810,17820,17830,17810,893
|
|
20241120,144200,4208540260,17820,17820,17830,17820,876
|
|
20241120,144100,4192929900,17820,17830,17830,17820,996
|
|
20241120,144000,4175180820,17820,17830,17840,17820,1279
|
|
20241120,143900,4152380110,17830,17840,17850,17830,2339
|
|
20241120,143800,4110668630,17840,17840,17850,17840,807
|
|
20241120,143700,4096270930,17840,17840,17850,17840,525
|
|
20241120,143600,4086904850,17840,17840,17850,17840,593
|
|
20241120,143500,4076325080,17840,17850,17860,17840,482
|
|
20241120,143400,4067723570,17850,17850,17860,17840,305
|
|
20241120,143300,4062280980,17860,17830,17860,17830,507
|
|
20241120,143200,4053234700,17830,17830,17840,17830,362
|
|
20241120,143100,4046780200,17830,17830,17840,17830,516
|
|
20241120,143000,4037579860,17830,17850,17850,17830,256
|
|
20241120,142900,4033012710,17840,17840,17850,17830,372
|
|
20241120,142800,4026376150,17840,17840,17850,17840,528
|
|
20241120,142700,4016956290,17840,17860,17860,17840,336
|
|
20241120,142600,4010958280,17860,17870,17870,17850,225
|
|
20241120,142500,4006941390,17860,17860,17870,17850,252
|
|
20241120,142400,4002440550,17870,17860,17870,17850,354
|
|
20241120,142300,3996116480,17860,17860,17870,17860,272
|
|
20241120,142200,3991258450,17860,17860,17870,17860,278
|
|
20241120,142100,3986293050,17860,17870,17870,17860,331
|
|
20241120,142000,3980380030,17880,17860,17880,17860,409
|
|
20241120,141900,3973071400,17860,17880,17890,17860,726
|
|
20241120,141800,3960092620,17890,17880,17890,17860,260
|
|
20241120,141700,3955443820,17880,17860,17880,17860,2773
|
|
20241120,141600,3905893130,17870,17860,17870,17860,422
|
|
20241120,141500,3898355870,17860,17850,17870,17850,516
|
|
20241120,141400,3889139180,17860,17870,17870,17850,302
|
|
20241120,141300,3883747110,17860,17870,17870,17860,417
|
|
20241120,141200,3876299300,17860,17860,17870,17860,281
|
|
20241120,141100,3871280300,17870,17870,17870,17850,546
|
|
20241120,141000,3861529260,17860,17860,17870,17850,1645
|
|
20241120,140900,3832150590,17860,17860,17870,17860,219
|
|
20241120,140800,3828238880,17860,17890,17890,17860,566
|
|
20241120,140700,3818129430,17860,17860,17890,17850,1004
|
|
20241120,140600,3800182060,17870,17860,17870,17850,443
|
|
20241120,140500,3792270310,17870,17870,17890,17860,413
|
|
20241120,140400,3784888180,17880,17890,17900,17870,1313
|
|
20241120,140300,3761402240,17900,17900,17900,17890,291
|
|
20241120,140200,3756195840,17890,17900,17910,17890,283
|
|
20241120,140100,3751132270,17900,17910,17910,17890,136
|
|
20241120,140000,3748697960,17900,17930,17930,17900,187
|
|
20241120,135900,3745349200,17930,17910,17940,17910,291
|
|
20241120,135800,3740135400,17920,17910,17930,17900,406
|
|
20241120,135700,3732863460,17910,17900,17910,17890,366
|
|
20241120,135600,3726313320,17900,17900,17900,17890,87
|
|
20241120,135500,3724756320,17900,17890,17900,17890,171
|
|
20241120,135400,3721696270,17900,17880,17900,17880,253
|
|
20241120,135300,3717170010,17890,17890,17890,17880,109
|
|
20241120,135200,3715220960,17880,17880,17890,17870,344
|
|
20241120,135100,3709070550,17880,17870,17880,17870,112
|
|
20241120,135000,3707068920,17870,17870,17880,17870,171
|
|
20241120,134900,3704012220,17870,17870,17870,17860,399
|
|
20241120,134800,3696885520,17870,17870,17870,17860,117
|
|
20241120,134700,3694795280,17860,17860,17870,17860,156
|
|
20241120,134600,3692008170,17870,17860,17870,17850,589
|
|
20241120,134500,3681490050,17860,17850,17860,17850,257
|
|
20241120,134400,3676901680,17860,17860,17860,17850,47
|
|
20241120,134300,3676062600,17860,17850,17860,17850,234
|
|
20241120,134200,3671883870,17860,17860,17870,17850,266
|
|
20241120,134100,3667133420,17860,17870,17870,17860,163
|
|
20241120,134000,3664222120,17870,17860,17870,17860,72
|
|
20241120,133900,3662935590,17870,17870,17870,17860,81
|
|
20241120,133800,3661488800,17870,17860,17870,17860,199
|
|
20241120,133700,3657934000,17870,17860,17870,17860,88
|
|
20241120,133600,3656361720,17850,17860,17860,17850,97
|
|
20241120,133500,3654629650,17860,17860,17860,17850,95
|
|
20241120,133400,3652933340,17850,17850,17860,17850,188
|
|
20241120,133300,3649577500,17860,17850,17860,17850,40
|
|
20241120,133200,3648863390,17850,17870,17870,17850,393
|
|
20241120,133100,3641844430,17870,17860,17870,17860,55
|
|
20241120,133000,3640862080,17860,17870,17870,17860,145
|
|
20241120,132900,3638272330,17860,17860,17880,17850,93
|
|
20241120,132800,3636611160,17860,17860,17860,17850,88
|
|
20241120,132700,3635040020,17850,17860,17860,17850,56
|
|
20241120,132600,3634040030,17860,17850,17860,17840,274
|
|
20241120,132500,3629148530,17860,17860,17860,17850,62
|
|
20241120,132400,3628041540,17850,17860,17860,17850,77
|
|
20241120,132300,3626666740,17860,17850,17860,17850,58
|
|
20241120,132200,3625631120,17850,17850,17860,17840,207
|
|
20241120,132100,3621936720,17850,17850,17860,17840,55
|
|
20241120,132000,3620955020,17850,17840,17850,17830,114
|
|
20241120,131900,3618922050,17860,17870,17870,17830,430
|
|
20241120,131800,3611248820,17850,17840,17850,17840,230
|
|
20241120,131700,3607145350,17840,17840,17840,17830,103
|
|
20241120,131600,3605308350,17840,17840,17840,17830,118
|
|
20241120,131500,3603204130,17840,17840,17840,17830,193
|
|
20241120,131400,3599762600,17840,17840,17840,17830,106
|
|
20241120,131300,3597872310,17830,17840,17840,17830,79
|
|
20241120,131200,3596463430,17840,17880,17880,17820,807
|
|
20241120,131100,3582074930,17850,17830,17850,17820,578
|
|
20241120,131000,3571769840,17830,17830,17830,17820,88
|
|
20241120,130900,3570201360,17820,17810,17830,17810,424
|
|
20241120,130800,3562648410,17810,17800,17810,17790,1562
|
|
20241120,130700,3534844420,17790,17800,17800,17790,688
|
|
20241120,130600,3522600790,17800,17790,17800,17790,51
|
|
20241120,130500,3521693140,17790,17790,17800,17790,282
|
|
20241120,130400,3516676300,17800,17800,17800,17790,208
|
|
20241120,130300,3512974190,17800,17800,17800,17800,129
|
|
20241120,130200,3510677990,17790,17800,17820,17790,180
|
|
20241120,130100,3507474610,17820,17820,17820,17780,10455
|
|
20241120,130000,3321389660,17820,17810,17820,17810,336
|
|
20241120,125900,3315403810,17810,17810,17820,17810,86
|
|
20241120,125800,3313872080,17810,17810,17820,17810,165
|
|
20241120,125700,3310933250,17810,17810,17820,17810,405
|
|
20241120,125600,3303720030,17810,17820,17830,17810,441
|
|
20241120,125500,3295861880,17820,17810,17820,17810,38
|
|
20241120,125400,3295184910,17810,17810,17830,17810,93
|
|
20241120,125300,3293528220,17830,17830,17830,17820,532
|
|
20241120,125200,3284044320,17830,17830,17830,17820,121
|
|
20241120,125100,3281887820,17820,17810,17890,17810,88
|
|
20241120,125000,3280317770,17810,17810,17820,17810,214
|
|
20241120,124900,3276506280,17800,17800,17810,17800,72
|
|
20241120,124800,3275224270,17810,17810,17810,17800,454
|
|
20241120,124700,3267138750,17810,17810,17820,17810,196
|
|
20241120,124600,3263647960,17800,17800,17810,17800,487
|
|
20241120,124500,3254978660,17810,17820,17820,17800,2248
|
|
20241120,124400,3214943640,17810,17810,17820,17810,99
|
|
20241120,124300,3213180430,17820,17810,17820,17810,51
|
|
20241120,124200,3212272080,17810,17820,17820,17810,43
|
|
20241120,124100,3211506160,17820,17810,17820,17810,473
|
|
20241120,124000,3203078590,17820,17830,17840,17810,2910
|
|
20241120,123900,3151219190,17830,17820,17830,17820,70
|
|
20241120,123800,3149971510,17830,17830,17830,17820,191
|
|
20241120,123700,3146566320,17820,17820,17830,17820,664
|
|
20241120,123600,3134731450,17820,17820,17830,17820,1097
|
|
20241120,123500,3115182800,17820,17820,17830,17820,457
|
|
20241120,123400,3107036440,17830,17840,17840,17820,1748
|
|
20241120,123300,3075869010,17840,17840,17840,17830,385
|
|
20241120,123200,3069002290,17830,17840,17850,17830,1640
|
|
20241120,123100,3039744300,17850,17830,17850,17830,149
|
|
20241120,123000,3037086320,17830,17840,17840,17830,300
|
|
20241120,122900,3031735610,17840,17850,17850,17830,2018
|
|
20241120,122800,2995737620,17840,17860,17860,17840,465
|
|
20241120,122700,2987437170,17870,17850,17890,17850,189
|
|
20241120,122600,2984061980,17850,17850,17860,17850,166
|
|
20241120,122500,2981098850,17850,17860,17860,17850,235
|
|
20241120,122400,2976902890,17850,17850,17860,17850,219
|
|
20241120,122300,2972993410,17860,17850,17860,17850,20
|
|
20241120,122200,2972636360,17850,17860,17860,17850,214
|
|
20241120,122100,2968814820,17860,17850,17860,17850,95
|
|
20241120,122000,2967118960,17860,17850,17860,17850,43
|
|
20241120,121900,2966351370,17850,17850,17850,17850,21
|
|
20241120,121800,2965976520,17840,17840,17850,17840,214
|
|
20241120,121700,2962158460,17840,17860,17860,17840,757
|
|
20241120,121600,2948646080,17860,17860,17870,17850,839
|
|
20241120,121500,2933661570,17860,17870,17870,17850,168
|
|
20241120,121400,2930661920,17850,17860,17870,17850,146
|
|
20241120,121300,2928054340,17860,17860,17870,17860,146
|
|
20241120,121200,2925445700,17860,17850,17870,17850,175
|
|
20241120,121100,2922320490,17860,17850,17860,17850,289
|
|
20241120,121000,2917160970,17850,17870,17870,17850,1684
|
|
20241120,120900,2887100270,17860,17860,17870,17860,562
|
|
20241120,120800,2877059900,17860,17860,17870,17850,175
|
|
20241120,120700,2873934620,17860,17860,17860,17850,58
|
|
20241120,120600,2872898790,17860,17870,17870,17860,272
|
|
20241120,120500,2868039790,17860,17860,17880,17850,1872
|
|
20241120,120400,2834606370,17860,17870,17870,17860,198
|
|
20241120,120300,2831068290,17870,17870,17880,17860,259
|
|
20241120,120200,2826439670,17870,17870,17880,17870,1138
|
|
20241120,120100,2806103190,17880,17870,17880,17870,82
|
|
20241120,120000,2804637650,17870,17870,17880,17870,167
|
|
20241120,115900,2801653310,17870,17880,17880,17870,190
|
|
20241120,115800,2798257310,17880,17870,17880,17870,83
|
|
20241120,115700,2796773710,17870,17870,17880,17870,268
|
|
20241120,115600,2791984000,17870,17850,17870,17850,716
|
|
20241120,115500,2779192090,17860,17860,17860,17850,392
|
|
20241120,115400,2772191260,17860,17850,17860,17850,381
|
|
20241120,115300,2765388160,17850,17850,17860,17850,342
|
|
20241120,115200,2759281230,17860,17850,17860,17850,414
|
|
20241120,115100,2751889290,17860,17870,17870,17860,608
|
|
20241120,115000,2741029110,17870,17870,17870,17860,325
|
|
20241120,114900,2735222330,17870,17850,17870,17850,186
|
|
20241120,114800,2731900440,17850,17870,17880,17850,548
|
|
20241120,114700,2722113270,17860,17890,17890,17860,1523
|
|
20241120,114600,2694883940,17890,17910,17910,17880,1229
|
|
20241120,114500,2672892780,17910,17920,17920,17910,229
|
|
20241120,114400,2668790450,17910,17900,17910,17900,162
|
|
20241120,114300,2665890020,17900,17910,17910,17900,27
|
|
20241120,114200,2665406490,17900,17900,17910,17900,145
|
|
20241120,114100,2662810090,17910,17900,17910,17890,140
|
|
20241120,114000,2660304170,17900,17890,17900,17890,290
|
|
20241120,113900,2655116060,17900,17890,17900,17890,264
|
|
20241120,113800,2650391400,17890,17900,17900,17890,70
|
|
20241120,113700,2649138670,17900,17920,17920,17900,31
|
|
20241120,113600,2648583750,17900,17900,17910,17890,241
|
|
20241120,113500,2644270730,17900,17890,17900,17890,339
|
|
20241120,113400,2638202920,17900,17860,17900,17860,1654
|
|
20241120,113300,2608614390,17860,17870,17870,17860,273
|
|
20241120,113200,2603738590,17860,17870,17870,17860,234
|
|
20241120,113100,2599559310,17860,17870,17870,17850,176
|
|
20241120,113000,2596416380,17870,17860,17880,17860,608
|
|
20241120,112900,2585554860,17870,17860,17870,17850,143
|
|
20241120,112800,2583000290,17860,17850,17860,17850,233
|
|
20241120,112700,2578840260,17850,17870,17870,17850,48
|
|
20241120,112600,2577983150,17870,17860,17870,17860,36
|
|
20241120,112500,2577340160,17870,17840,17870,17840,144
|
|
20241120,112400,2574769510,17840,17850,17870,17840,178
|
|
20241120,112300,2571593330,17850,17840,17870,17830,621
|
|
20241120,112200,2560513780,17840,17840,17840,17830,178
|
|
20241120,112100,2557338630,17830,17850,17860,17830,2338
|
|
20241120,112000,2515604520,17860,17860,17860,17850,1062
|
|
20241120,111900,2496638580,17860,17920,17920,17860,16857
|
|
20241120,111800,2194816610,17920,17920,17920,17910,265
|
|
20241120,111700,2190068650,17920,17920,17920,17910,675
|
|
20241120,111600,2177973580,17920,17930,17930,17920,236
|
|
20241120,111500,2173742650,17930,17920,17930,17920,102
|
|
20241120,111400,2171914280,17920,17930,17930,17920,1638
|
|
20241120,111300,2142561310,17930,17930,17940,17930,728
|
|
20241120,111200,2129505970,17930,17930,17940,17930,107
|
|
20241120,111100,2127587260,17940,17930,17950,17930,41
|
|
20241120,111000,2126851810,17930,17920,17930,17920,125
|
|
20241120,110900,2124611020,17930,17930,17940,17930,139
|
|
20241120,110800,2122118720,17930,17940,17940,17930,43
|
|
20241120,110700,2121347700,17940,17950,17960,17930,960
|
|
20241120,110600,2104120170,17960,17950,17960,17950,172
|
|
20241120,110500,2101032590,17950,17940,17960,17940,530
|
|
20241120,110400,2091516520,17950,17950,17950,17940,68
|
|
20241120,110300,2090296530,17940,17950,17950,17940,156
|
|
20241120,110200,2087496830,17940,17940,17940,17930,230
|
|
20241120,110100,2083371830,17950,17940,17950,17920,141
|
|
20241120,110000,2080843190,17930,17950,17950,17930,77
|
|
20241120,105900,2079461530,17940,17930,17940,17920,151
|
|
20241120,105800,2076754610,17930,17930,17950,17920,58
|
|
20241120,105700,2075714290,17920,17920,17930,17920,188
|
|
20241120,105600,2072345300,17920,17920,17930,17920,42
|
|
20241120,105500,2071592650,17920,17920,17930,17920,60
|
|
20241120,105400,2070517420,17920,17920,17920,17920,245
|
|
20241120,105300,2066127020,17910,17920,17920,17910,114
|
|
20241120,105200,2064084410,17910,17920,17920,17910,198
|
|
20241120,105100,2060536890,17920,17920,17920,17910,129
|
|
20241120,105000,2058225460,17920,17930,17930,17920,1083
|
|
20241120,104900,2038818030,17920,17930,17940,17920,3363
|
|
20241120,104800,1978521150,17930,17920,17940,17920,165
|
|
20241120,104700,1975563700,17920,17930,17940,17920,204
|
|
20241120,104600,1971906170,17930,17930,17960,17930,120
|
|
20241120,104500,1969752780,17930,17940,17940,17920,592
|
|
20241120,104400,1959137230,17940,17950,17950,17930,188
|
|
20241120,104300,1955764780,17940,17940,17960,17940,137
|
|
20241120,104200,1953306850,17950,17940,17960,17940,61
|
|
20241120,104100,1952212290,17950,17940,17960,17940,119
|
|
20241120,104000,1950076990,17950,17950,17950,17950,125
|
|
20241120,103900,1947833240,17950,17950,17950,17940,190
|
|
20241120,103800,1944423890,17950,17940,17950,17940,126
|
|
20241120,103700,1942163440,17930,17940,17950,17930,352
|
|
20241120,103600,1935848750,17940,17940,17940,17930,46
|
|
20241120,103500,1935023750,17930,17940,17950,17930,739
|
|
20241120,103400,1921766860,17940,17930,17940,17930,72
|
|
20241120,103300,1920475200,17930,17940,17950,17930,334
|
|
20241120,103200,1914482100,17950,17930,17950,17930,618
|
|
20241120,103100,1903400190,17930,17940,17940,17930,761
|
|
20241120,103000,1889749650,17940,17940,17950,17940,121
|
|
20241120,102900,1887578590,17940,17940,17950,17940,154
|
|
20241120,102800,1884815690,17940,17950,17950,17940,268
|
|
20241120,102700,1880006810,17940,17940,17950,17940,147
|
|
20241120,102600,1877369370,17950,17940,17950,17940,56
|
|
20241120,102500,1876364350,17940,17950,17950,17940,166
|
|
20241120,102400,1873385930,17940,17940,17950,17940,135
|
|
20241120,102300,1870963770,17940,17950,17950,17940,213
|
|
20241120,102200,1867142100,17940,17940,17950,17940,111
|
|
20241120,102100,1865150630,17950,17940,17950,17940,73
|
|
20241120,102000,1863840520,17940,17940,17960,17940,116
|
|
20241120,101900,1861758600,17950,17950,17950,17940,85
|
|
20241120,101800,1860232890,17940,17930,17940,17930,231
|
|
20241120,101700,1856089800,17940,17990,17990,17940,2672
|
|
20241120,101600,1808097470,17990,17990,18000,17980,273
|
|
20241120,101500,1803187630,17990,17990,17990,17980,374
|
|
20241120,101400,1796459430,17990,17990,17990,17980,250
|
|
20241120,101300,1791962610,18000,18000,18000,18000,19
|
|
20241120,101200,1791620610,18000,17990,18000,17990,303
|
|
20241120,101100,1786169290,18000,17990,18000,17990,59
|
|
20241120,101000,1785107560,18000,17980,18000,17980,125
|
|
20241120,100900,1782857980,18000,17990,18000,17990,677
|
|
20241120,100800,1770678570,18000,17980,18000,17970,772
|
|
20241120,100700,1756791580,17980,17980,17990,17970,107
|
|
20241120,100600,1754867810,17970,17970,17980,17970,102
|
|
20241120,100500,1753034860,17980,17970,17980,17960,126
|
|
20241120,100400,1750771700,17960,17990,17990,17960,372
|
|
20241120,100300,1744084030,17980,17950,17980,17950,1404
|
|
20241120,100200,1718859410,17950,17950,17960,17940,594
|
|
20241120,100100,1708197060,17930,17950,17950,17930,403
|
|
20241120,100000,1700966880,17950,17940,17950,17940,229
|
|
20241120,095900,1696858330,17940,17920,17940,17920,518
|
|
20241120,095800,1687572790,17920,17940,17950,17920,558
|
|
20241120,095700,1677565960,17940,17930,17940,17930,136
|
|
20241120,095600,1675127310,17930,17920,17930,17910,867
|
|
20241120,095500,1659584690,17910,17900,17910,17900,152
|
|
20241120,095400,1656862810,17900,17910,17910,17900,651
|
|
20241120,095300,1645203440,17910,17920,17930,17910,589
|
|
20241120,095200,1634650210,17930,17920,17930,17920,61
|
|
20241120,095100,1633556910,17920,17910,17920,17900,153
|
|
20241120,095000,1630816550,17910,17910,17910,17900,1504
|
|
20241120,094900,1603893440,17910,17910,17910,17900,132
|
|
20241120,094800,1601529460,17910,17920,17920,17900,3254
|
|
20241120,094700,1543279330,17920,17910,17920,17900,170
|
|
20241120,094600,1540234560,17910,17910,17930,17910,2463
|
|
20241120,094500,1496112440,17910,17920,17920,17910,106
|
|
20241120,094400,1494213360,17910,17920,17930,17900,3502
|
|
20241120,094300,1431483000,17920,17960,17960,17920,4561
|
|
20241120,094200,1349660530,17950,18040,18040,17950,2139
|
|
20241120,094100,1311181560,18040,18040,18040,18030,76
|
|
20241120,094000,1309811080,18050,18050,18060,18030,635
|
|
20241120,093900,1298352060,18060,18070,18070,18050,1303
|
|
20241120,093800,1274828810,18070,18070,18070,18070,148
|
|
20241120,093700,1272154450,18070,18070,18140,18060,786
|
|
20241120,093600,1257951480,18070,18070,18070,18060,135
|
|
20241120,093500,1255512190,18060,18060,18070,18060,76
|
|
20241120,093400,1254139200,18060,18090,18090,18060,417
|
|
20241120,093300,1246604400,18090,18080,18150,18080,89
|
|
20241120,093200,1244993130,18150,18070,18150,18070,72
|
|
20241120,093100,1243689220,18080,18090,18110,18080,509
|
|
20241120,093000,1234483160,18090,18110,18110,18090,149
|
|
20241120,092900,1231787210,18090,18130,18150,18090,210
|
|
20241120,092800,1227982870,18120,18110,18150,18110,192
|
|
20241120,092700,1224500240,18110,18110,18140,18080,216
|
|
20241120,092600,1220590910,18110,18130,18140,18090,1014
|
|
20241120,092500,1202221360,18150,18150,18180,18130,3625
|
|
20241120,092400,1136428590,18150,18140,18180,18140,3490
|
|
20241120,092300,1073083910,18140,18140,18180,18140,688
|
|
20241120,092200,1060595890,18140,18120,18150,18100,1350
|
|
20241120,092100,1036122410,18120,18060,18120,18060,210
|
|
20241120,092000,1032317810,18060,18060,18120,18060,460
|
|
20241120,091900,1024004920,18060,18100,18110,18060,228
|
|
20241120,091800,1019878980,18100,18070,18100,18040,311
|
|
20241120,091700,1014260570,18100,18060,18120,18060,153
|
|
20241120,091600,1011494380,18120,18080,18120,18080,316
|
|
20241120,091500,1005776300,18080,18070,18100,18040,573
|
|
20241120,091400,995428940,18070,18040,18070,18040,252
|
|
20241120,091300,990879880,18030,17990,18030,17990,694
|
|
20241120,091200,978389460,17980,17980,17980,17970,301
|
|
20241120,091100,972978790,17980,17960,18040,17960,2513
|
|
20241120,091000,927779770,17960,17930,17970,17930,2340
|
|
20241120,090900,885781900,17940,17970,17970,17930,1164
|
|
20241120,090800,864897230,17970,17920,17970,17910,842
|
|
20241120,090700,849796290,17920,17980,17980,17910,6633
|
|
20241120,090600,730831560,17960,17980,17980,17950,675
|
|
20241120,090500,718705070,17980,17980,17980,17910,11438
|
|
20241120,090400,513276800,17980,18130,18140,17980,5581
|
|
20241120,090300,412724670,18140,18070,18140,18020,3146
|
|
20241120,090200,355849740,18000,18000,18070,18000,336
|
|
20241120,090100,349797660,17990,18030,18090,17970,6763
|
|
20241120,090000,227947120,18020,18250,18250,18010,12558
|