590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,184700,6824925070,18450,18450,18450,18450,38310
|
|
20241121,184600,6824925070,18450,18450,18450,18450,0
|
|
20241121,184500,6824925070,18450,18450,18450,18450,0
|
|
20241121,184400,6824925070,18450,18450,18450,18450,0
|
|
20241121,184300,6824925070,18450,18450,18450,18450,0
|
|
20241121,184200,6824925070,18450,18450,18450,18450,0
|
|
20241121,184100,6824925070,18450,18450,18450,18450,0
|
|
20241121,184000,6824925070,18450,18450,18450,18450,0
|
|
20241121,183900,6824925070,18450,18450,18450,18450,0
|
|
20241121,183800,6824925070,18450,18450,18450,18450,0
|
|
20241121,183700,6824925070,18450,18450,18450,18450,0
|
|
20241121,183600,6824925070,18450,18450,18450,18450,0
|
|
20241121,183500,6824925070,18450,18450,18450,18450,0
|
|
20241121,183400,6824925070,18450,18450,18450,18450,0
|
|
20241121,183300,6824925070,18450,18450,18450,18450,0
|
|
20241121,183200,6824925070,18450,18450,18450,18450,0
|
|
20241121,183100,6824925070,18450,18450,18450,18450,0
|
|
20241121,183000,6824925070,18450,18450,18450,18450,0
|
|
20241121,182900,6824925070,18450,18450,18450,18450,0
|
|
20241121,182800,6824925070,18450,18450,18450,18450,0
|
|
20241121,182700,6824925070,18450,18450,18450,18450,0
|
|
20241121,182600,6824925070,18450,18450,18450,18450,0
|
|
20241121,182500,6824925070,18450,18450,18450,18450,0
|
|
20241121,182400,6824925070,18450,18450,18450,18450,0
|
|
20241121,182300,6824925070,18450,18450,18450,18450,0
|
|
20241121,182200,6824925070,18450,18450,18450,18450,0
|
|
20241121,182100,6824925070,18450,18450,18450,18450,0
|
|
20241121,182000,6824925070,18450,18450,18450,18450,0
|
|
20241121,181900,6824925070,18450,18450,18450,18450,0
|
|
20241121,181800,6824925070,18450,18450,18450,18450,0
|
|
20241121,181700,6824925070,18450,18450,18450,18450,38310
|
|
20241121,181600,6824925070,18450,18450,18450,18450,0
|
|
20241121,181500,6824925070,18450,18450,18450,18450,0
|
|
20241121,181400,6824925070,18450,18450,18450,18450,0
|
|
20241121,181300,6824925070,18450,18450,18450,18450,0
|
|
20241121,181200,6824925070,18450,18450,18450,18450,0
|
|
20241121,181100,6824925070,18450,18450,18450,18450,0
|
|
20241121,181000,6824925070,18450,18450,18450,18450,0
|
|
20241121,180900,6824925070,18450,18450,18450,18450,0
|
|
20241121,180800,6824925070,18450,18450,18450,18450,0
|
|
20241121,180700,6824925070,18450,18450,18450,18450,0
|
|
20241121,180600,6824925070,18450,18450,18450,18450,0
|
|
20241121,180500,6824925070,18450,18450,18450,18450,0
|
|
20241121,180400,6824925070,18450,18450,18450,18450,0
|
|
20241121,180300,6824925070,18450,18450,18450,18450,0
|
|
20241121,180200,6824925070,18450,18450,18450,18450,0
|
|
20241121,180100,6824925070,18450,18450,18450,18450,0
|
|
20241121,180000,6824925070,18450,18450,18450,18450,0
|
|
20241121,175900,6824925070,18450,18450,18450,18450,0
|
|
20241121,175800,6824925070,18450,18450,18450,18450,0
|
|
20241121,175700,6824925070,18450,18450,18450,18450,0
|
|
20241121,175600,6824925070,18450,18450,18450,18450,0
|
|
20241121,175500,6824925070,18450,18450,18450,18450,0
|
|
20241121,175400,6824925070,18450,18450,18450,18450,0
|
|
20241121,175300,6824925070,18450,18450,18450,18450,0
|
|
20241121,175200,6824925070,18450,18450,18450,18450,0
|
|
20241121,175100,6824925070,18450,18450,18450,18450,0
|
|
20241121,175000,6824925070,18450,18450,18450,18450,0
|
|
20241121,174900,6824925070,18450,18450,18450,18450,0
|
|
20241121,174800,6824925070,18450,18450,18450,18450,0
|
|
20241121,174700,6824925070,18450,18450,18450,18450,38310
|
|
20241121,174600,6824925070,18450,18450,18450,18450,0
|
|
20241121,174500,6824925070,18450,18450,18450,18450,0
|
|
20241121,174400,6824925070,18450,18450,18450,18450,0
|
|
20241121,174300,6824925070,18450,18450,18450,18450,0
|
|
20241121,174200,6824925070,18450,18450,18450,18450,0
|
|
20241121,174100,6824925070,18450,18450,18450,18450,0
|
|
20241121,174000,6824925070,18450,18450,18450,18450,0
|
|
20241121,173900,6824925070,18450,18450,18450,18450,0
|
|
20241121,173800,6824925070,18450,18450,18450,18450,0
|
|
20241121,173700,6824925070,18450,18450,18450,18450,0
|
|
20241121,173600,6824925070,18450,18450,18450,18450,0
|
|
20241121,173500,6824925070,18450,18450,18450,18450,0
|
|
20241121,173400,6824925070,18450,18450,18450,18450,0
|
|
20241121,173300,6824925070,18450,18450,18450,18450,0
|
|
20241121,173200,6824925070,18450,18450,18450,18450,0
|
|
20241121,173100,6824925070,18450,18450,18450,18450,0
|
|
20241121,173000,6824925070,18450,18450,18450,18450,0
|
|
20241121,172900,6824925070,18450,18450,18450,18450,0
|
|
20241121,172800,6824925070,18450,18450,18450,18450,0
|
|
20241121,172700,6824925070,18450,18450,18450,18450,0
|
|
20241121,172600,6824925070,18450,18450,18450,18450,0
|
|
20241121,172500,6824925070,18450,18450,18450,18450,0
|
|
20241121,172400,6824925070,18450,18450,18450,18450,0
|
|
20241121,172300,6824925070,18450,18450,18450,18450,0
|
|
20241121,172200,6824925070,18450,18450,18450,18450,0
|
|
20241121,172100,6824925070,18450,18450,18450,18450,0
|
|
20241121,172000,6824925070,18450,18450,18450,18450,0
|
|
20241121,171900,6824925070,18450,18450,18450,18450,0
|
|
20241121,171800,6824925070,18450,18450,18450,18450,0
|
|
20241121,171700,6824925070,18450,18450,18450,18450,38310
|
|
20241121,171600,6824925070,18450,18450,18450,18450,0
|
|
20241121,171500,6824925070,18450,18450,18450,18450,0
|
|
20241121,171400,6824925070,18450,18450,18450,18450,0
|
|
20241121,171300,6824925070,18450,18450,18450,18450,0
|
|
20241121,171200,6824925070,18450,18450,18450,18450,0
|
|
20241121,171100,6824925070,18450,18450,18450,18450,0
|
|
20241121,171000,6824925070,18450,18450,18450,18450,0
|
|
20241121,170900,6824925070,18450,18450,18450,18450,0
|
|
20241121,170800,6824925070,18450,18450,18450,18450,0
|
|
20241121,170700,6824925070,18450,18450,18450,18450,0
|
|
20241121,170600,6824925070,18450,18450,18450,18450,0
|
|
20241121,170500,6824925070,18450,18450,18450,18450,0
|
|
20241121,170400,6824925070,18450,18450,18450,18450,0
|
|
20241121,170300,6824925070,18450,18450,18450,18450,0
|
|
20241121,170200,6824925070,18450,18450,18450,18450,0
|
|
20241121,170100,6824925070,18450,18450,18450,18450,0
|
|
20241121,170000,6824925070,18450,18450,18450,18450,0
|
|
20241121,165900,6824925070,18450,18450,18450,18450,0
|
|
20241121,165800,6824925070,18450,18450,18450,18450,0
|
|
20241121,165700,6824925070,18450,18450,18450,18450,0
|
|
20241121,165600,6824925070,18450,18450,18450,18450,0
|
|
20241121,165500,6824925070,18450,18450,18450,18450,0
|
|
20241121,165400,6824925070,18450,18450,18450,18450,0
|
|
20241121,165300,6824925070,18450,18450,18450,18450,0
|
|
20241121,165200,6824925070,18450,18450,18450,18450,0
|
|
20241121,165100,6824925070,18450,18450,18450,18450,0
|
|
20241121,165000,6824925070,18450,18450,18450,18450,0
|
|
20241121,164900,6824925070,18450,18450,18450,18450,0
|
|
20241121,164800,6824925070,18450,18450,18450,18450,0
|
|
20241121,164700,6824925070,18450,18450,18450,18450,38310
|
|
20241121,164600,6824925070,18450,18450,18450,18450,0
|
|
20241121,164500,6824925070,18450,18450,18450,18450,0
|
|
20241121,164400,6824925070,18450,18450,18450,18450,0
|
|
20241121,164300,6824925070,18450,18450,18450,18450,0
|
|
20241121,164200,6824925070,18450,18450,18450,18450,0
|
|
20241121,164100,6824925070,18450,18450,18450,18450,0
|
|
20241121,164000,6824925070,18450,18450,18450,18450,0
|
|
20241121,163900,6824925070,18450,18450,18450,18450,0
|
|
20241121,163800,6824925070,18450,18450,18450,18450,0
|
|
20241121,163700,6824925070,18450,18450,18450,18450,0
|
|
20241121,163600,6824925070,18450,18450,18450,18450,0
|
|
20241121,163500,6824925070,18450,18450,18450,18450,0
|
|
20241121,163400,6824925070,18450,18450,18450,18450,0
|
|
20241121,163300,6824925070,18450,18450,18450,18450,0
|
|
20241121,163200,6824925070,18450,18450,18450,18450,0
|
|
20241121,163100,6824925070,18450,18450,18450,18450,0
|
|
20241121,163000,6824925070,18450,18450,18450,18450,0
|
|
20241121,162900,6824925070,18450,18450,18450,18450,0
|
|
20241121,162800,6824925070,18450,18450,18450,18450,0
|
|
20241121,162700,6824925070,18450,18450,18450,18450,0
|
|
20241121,162600,6824925070,18450,18450,18450,18450,0
|
|
20241121,162500,6824925070,18450,18450,18450,18450,0
|
|
20241121,162400,6824925070,18450,18450,18450,18450,0
|
|
20241121,162300,6824925070,18450,18450,18450,18450,0
|
|
20241121,162200,6824925070,18450,18450,18450,18450,0
|
|
20241121,162100,6824925070,18450,18450,18450,18450,0
|
|
20241121,162000,6824925070,18450,18450,18450,18450,0
|
|
20241121,161900,6824925070,18450,18450,18450,18450,0
|
|
20241121,161800,6824925070,18450,18450,18450,18450,0
|
|
20241121,161700,6824925070,18450,18450,18450,18450,38310
|
|
20241121,161600,6824925070,18450,18450,18450,18450,0
|
|
20241121,161500,6824925070,18450,18450,18450,18450,0
|
|
20241121,161400,6824925070,18450,18450,18450,18450,0
|
|
20241121,161300,6824925070,18450,18450,18450,18450,0
|
|
20241121,161200,6824925070,18450,18450,18450,18450,0
|
|
20241121,161100,6824925070,18450,18450,18450,18450,0
|
|
20241121,161000,6824925070,18450,18450,18450,18450,0
|
|
20241121,160900,6824925070,18450,18450,18450,18450,0
|
|
20241121,160800,6824925070,18450,18450,18450,18450,0
|
|
20241121,160700,6824925070,18450,18450,18450,18450,0
|
|
20241121,160600,6824925070,18450,18450,18450,18450,0
|
|
20241121,160500,6824925070,18450,18450,18450,18450,0
|
|
20241121,160400,6824925070,18450,18450,18450,18450,0
|
|
20241121,160300,6824925070,18450,18450,18450,18450,0
|
|
20241121,160200,6824925070,18450,18450,18450,18450,0
|
|
20241121,160100,6824925070,18450,18450,18450,18450,0
|
|
20241121,160000,6824925070,18450,18450,18450,18450,0
|
|
20241121,155900,6824925070,18450,18450,18450,18450,0
|
|
20241121,155800,6824925070,18450,18450,18450,18450,0
|
|
20241121,155700,6824925070,18450,18450,18450,18450,0
|
|
20241121,155600,6824925070,18450,18450,18450,18450,0
|
|
20241121,155500,6824925070,18450,18450,18450,18450,0
|
|
20241121,155400,6824925070,18450,18450,18450,18450,0
|
|
20241121,155300,6824925070,18450,18450,18450,18450,0
|
|
20241121,155200,6824925070,18450,18450,18450,18450,0
|
|
20241121,155100,6824925070,18450,18450,18450,18450,0
|
|
20241121,155000,6824925070,18450,18450,18450,18450,0
|
|
20241121,154900,6824925070,18450,18450,18450,18450,0
|
|
20241121,154800,6824925070,18450,18450,18450,18450,0
|
|
20241121,154700,6824925070,18450,18450,18450,18450,38310
|
|
20241121,154600,6824925070,18450,18450,18450,18450,0
|
|
20241121,154500,6824925070,18450,18450,18450,18450,0
|
|
20241121,154400,6824925070,18450,18450,18450,18450,0
|
|
20241121,154300,6824925070,18450,18450,18450,18450,0
|
|
20241121,154200,6824925070,18450,18450,18450,18450,0
|
|
20241121,154100,6824925070,18450,18450,18450,18450,0
|
|
20241121,154000,6824925070,18450,18450,18450,18450,0
|
|
20241121,153900,6824925070,18450,18450,18450,18450,0
|
|
20241121,153800,6824925070,18450,18450,18450,18450,0
|
|
20241121,153700,6824925070,18450,18450,18450,18450,0
|
|
20241121,153600,6824925070,18450,18450,18450,18450,0
|
|
20241121,153500,6824925070,18450,18450,18450,18450,0
|
|
20241121,153400,6824925070,18450,18450,18450,18450,0
|
|
20241121,153300,6824925070,18450,18450,18450,18450,0
|
|
20241121,153200,6824925070,18450,18450,18450,18450,0
|
|
20241121,153100,6824925070,18450,18450,18450,18450,0
|
|
20241121,153000,6824925070,18450,18450,18450,18450,38310
|
|
20241121,152900,6118105570,18400,18400,18400,18400,0
|
|
20241121,152800,6118105570,18400,18400,18400,18400,0
|
|
20241121,152700,6118105570,18400,18400,18400,18400,0
|
|
20241121,152600,6118105570,18400,18400,18400,18400,0
|
|
20241121,152500,6118105570,18400,18400,18400,18400,0
|
|
20241121,152400,6118105570,18400,18400,18400,18400,0
|
|
20241121,152300,6118105570,18400,18400,18400,18400,0
|
|
20241121,152200,6118105570,18400,18400,18400,18400,0
|
|
20241121,152100,6118105570,18400,18400,18400,18400,0
|
|
20241121,152000,6118105570,18400,18400,18400,18400,0
|
|
20241121,151900,6118105570,18400,18400,18410,18400,1771
|
|
20241121,151800,6085516060,18400,18400,18400,18390,860
|
|
20241121,151700,6069694260,18390,18390,18400,18390,1923
|
|
20241121,151600,6034316290,18390,18390,18400,18390,1840
|
|
20241121,151500,6000465760,18400,18400,18400,18390,1406
|
|
20241121,151400,5974596320,18400,18390,18400,18390,512
|
|
20241121,151300,5965177270,18390,18390,18390,18380,975
|
|
20241121,151200,5947248880,18390,18390,18390,18380,281
|
|
20241121,151100,5942082430,18390,18380,18390,18380,680
|
|
20241121,151000,5929577610,18390,18390,18390,18380,1165
|
|
20241121,150900,5908157140,18390,18390,18390,18380,335
|
|
20241121,150800,5901997220,18390,18380,18390,18370,700
|
|
20241121,150700,5889131060,18380,18370,18380,18360,496
|
|
20241121,150600,5880016800,18360,18350,18370,18340,3668
|
|
20241121,150500,5812700230,18340,18350,18350,18340,494
|
|
20241121,150400,5803636320,18340,18350,18350,18340,328
|
|
20241121,150300,5797617670,18350,18350,18350,18340,425
|
|
20241121,150200,5789819080,18350,18350,18350,18340,712
|
|
20241121,150100,5776756030,18350,18350,18360,18350,762
|
|
20241121,150000,5762772690,18350,18360,18360,18350,726
|
|
20241121,145900,5749448650,18360,18350,18360,18340,1265
|
|
20241121,145800,5726235500,18350,18350,18360,18330,1431
|
|
20241121,145700,5699985720,18360,18350,18360,18330,650
|
|
20241121,145600,5688058450,18330,18340,18350,18320,1983
|
|
20241121,145500,5651699290,18330,18330,18350,18330,1075
|
|
20241121,145400,5631981180,18330,18350,18350,18320,998
|
|
20241121,145300,5613687370,18360,18360,18370,18350,970
|
|
20241121,145200,5595880750,18350,18340,18360,18340,982
|
|
20241121,145100,5577859790,18350,18350,18350,18340,869
|
|
20241121,145000,5561916170,18350,18360,18370,18340,746
|
|
20241121,144900,5548220140,18360,18360,18370,18350,768
|
|
20241121,144800,5534118210,18360,18350,18370,18350,1026
|
|
20241121,144700,5515284140,18360,18360,18360,18340,523
|
|
20241121,144600,5505685770,18360,18360,18370,18350,1120
|
|
20241121,144500,5485127300,18350,18370,18380,18350,548
|
|
20241121,144400,5475063240,18370,18370,18380,18350,1117
|
|
20241121,144300,5454544830,18370,18350,18380,18330,643
|
|
20241121,144200,5442741620,18350,18350,18360,18350,425
|
|
20241121,144100,5434939470,18360,18380,18380,18360,1006
|
|
20241121,144000,5416459440,18370,18390,18390,18370,806
|
|
20241121,143900,5401647510,18380,18370,18390,18360,1413
|
|
20241121,143800,5375684070,18370,18360,18380,18360,903
|
|
20241121,143700,5359093220,18370,18360,18370,18360,591
|
|
20241121,143600,5348238050,18360,18380,18390,18360,953
|
|
20241121,143500,5330725280,18380,18370,18400,18370,938
|
|
20241121,143400,5313483230,18380,18400,18420,18370,1848
|
|
20241121,143300,5279490540,18410,18410,18420,18410,962
|
|
20241121,143200,5261775610,18410,18420,18430,18410,465
|
|
20241121,143100,5253210670,18420,18420,18430,18400,583
|
|
20241121,143000,5242475740,18420,18410,18430,18410,3738
|
|
20241121,142900,5173614740,18420,18430,18430,18400,557
|
|
20241121,142800,5163356970,18420,18420,18430,18410,691
|
|
20241121,142700,5150629280,18420,18420,18430,18400,1163
|
|
20241121,142600,5129205260,18430,18420,18430,18420,2212
|
|
20241121,142500,5088452570,18420,18420,18420,18410,668
|
|
20241121,142400,5076148970,18430,18410,18430,18410,2531
|
|
20241121,142300,5029526230,18410,18410,18420,18400,1577
|
|
20241121,142200,5000490450,18400,18410,18420,18400,697
|
|
20241121,142100,4987657880,18420,18400,18420,18400,2035
|
|
20241121,142000,4950189850,18400,18390,18410,18390,830
|
|
20241121,141900,4934916010,18390,18400,18400,18390,588
|
|
20241121,141800,4924098170,18400,18410,18410,18380,686
|
|
20241121,141700,4911474550,18410,18400,18410,18390,537
|
|
20241121,141600,4901592890,18400,18400,18400,18390,572
|
|
20241121,141500,4891069090,18400,18400,18400,18380,414
|
|
20241121,141400,4883454990,18400,18400,18410,18390,1074
|
|
20241121,141300,4863691100,18400,18410,18410,18400,627
|
|
20241121,141200,4852150300,18410,18390,18410,18390,786
|
|
20241121,141100,4837688350,18390,18410,18410,18390,900
|
|
20241121,141000,4821126710,18400,18390,18410,18380,752
|
|
20241121,140900,4807289770,18390,18390,18410,18390,826
|
|
20241121,140800,4792094140,18390,18390,18400,18370,821
|
|
20241121,140700,4776992060,18380,18390,18410,18380,553
|
|
20241121,140600,4766819540,18390,18420,18430,18390,945
|
|
20241121,140500,4749416020,18430,18430,18440,18420,861
|
|
20241121,140400,4733544270,18440,18390,18450,18390,10273
|
|
20241121,140300,4544417530,18400,18380,18400,18380,3189
|
|
20241121,140200,4485763860,18390,18390,18390,18380,650
|
|
20241121,140100,4473811950,18390,18370,18390,18360,1093
|
|
20241121,140000,4453730020,18370,18380,18390,18370,618
|
|
20241121,135900,4442370240,18390,18370,18390,18370,723
|
|
20241121,135800,4429081000,18370,18380,18390,18370,863
|
|
20241121,135700,4413220090,18390,18390,18400,18360,841
|
|
20241121,135600,4397755270,18390,18390,18400,18380,561
|
|
20241121,135500,4387438020,18380,18390,18390,18370,2155
|
|
20241121,135400,4347816350,18390,18340,18390,18330,8662
|
|
20241121,135300,4188655960,18330,18340,18350,18330,837
|
|
20241121,135200,4173302350,18350,18280,18350,18270,11664
|
|
20241121,135100,3959620980,18280,18280,18290,18270,462
|
|
20241121,135000,3951175670,18280,18250,18280,18250,2893
|
|
20241121,134900,3898355790,18250,18250,18270,18250,552
|
|
20241121,134800,3888280280,18250,18270,18270,18250,754
|
|
20241121,134700,3874508370,18270,18280,18280,18270,352
|
|
20241121,134600,3868076160,18270,18280,18290,18270,322
|
|
20241121,134500,3862190540,18280,18280,18290,18270,2766
|
|
20241121,134400,3811643600,18280,18280,18290,18280,142
|
|
20241121,134300,3809047800,18280,18280,18290,18280,267
|
|
20241121,134200,3804166260,18290,18290,18290,18280,163
|
|
20241121,134100,3801186470,18290,18280,18300,18280,900
|
|
20241121,134000,3784726150,18280,18290,18290,18280,675
|
|
20241121,133900,3772385370,18290,18280,18290,18280,252
|
|
20241121,133800,3767777240,18290,18290,18290,18280,172
|
|
20241121,133700,3764632120,18290,18290,18290,18280,224
|
|
20241121,133600,3760535850,18290,18290,18290,18280,269
|
|
20241121,133500,3755617510,18280,18290,18300,18280,364
|
|
20241121,133400,3748962510,18290,18270,18300,18270,1031
|
|
20241121,133300,3730106830,18280,18270,18280,18270,116
|
|
20241121,133200,3727987430,18280,18280,18280,18270,265
|
|
20241121,133100,3723144640,18290,18280,18300,18280,87
|
|
20241121,133000,3721552850,18280,18280,18290,18270,247
|
|
20241121,132900,3717038970,18280,18300,18310,18280,329
|
|
20241121,132800,3711019950,18300,18310,18310,18300,661
|
|
20241121,132700,3698922480,18310,18310,18320,18310,355
|
|
20241121,132600,3692421330,18310,18320,18330,18300,2365
|
|
20241121,132500,3649095240,18320,18300,18330,18290,2652
|
|
20241121,132400,3600525530,18310,18300,18310,18300,110
|
|
20241121,132300,3598512110,18310,18280,18310,18280,1282
|
|
20241121,132200,3575062740,18290,18300,18300,18280,207
|
|
20241121,132100,3571276140,18300,18290,18300,18290,62
|
|
20241121,132000,3570142000,18300,18290,18300,18290,83
|
|
20241121,131900,3568623320,18290,18290,18300,18290,145
|
|
20241121,131800,3565971230,18290,18290,18300,18290,271
|
|
20241121,131700,3561012850,18290,18300,18300,18290,31
|
|
20241121,131600,3560445760,18290,18300,18300,18290,185
|
|
20241121,131500,3557061240,18300,18300,18310,18290,56
|
|
20241121,131400,3556036360,18310,18320,18330,18310,324
|
|
20241121,131300,3550101850,18320,18330,18330,18320,166
|
|
20241121,131200,3547059150,18330,18330,18350,18330,1882
|
|
20241121,131100,3512541930,18330,18290,18330,18290,4286
|
|
20241121,131000,3434037670,18300,18310,18310,18290,342
|
|
20241121,130900,3427779620,18310,18290,18310,18290,1970
|
|
20241121,130800,3391728620,18290,18320,18320,18290,1265
|
|
20241121,130700,3368573840,18310,18270,18320,18270,15144
|
|
20241121,130600,3091402960,18280,18190,18280,18190,12372
|
|
20241121,130500,2865697720,18190,18200,18200,18190,235
|
|
20241121,130400,2861421360,18200,18200,18200,18190,312
|
|
20241121,130300,2855743620,18190,18190,18200,18190,946
|
|
20241121,130200,2838534710,18190,18200,18200,18190,82
|
|
20241121,130100,2837042370,18200,18200,18200,18190,10
|
|
20241121,130000,2836860390,18200,18190,18200,18190,98
|
|
20241121,125900,2835076970,18190,18190,18200,18190,51
|
|
20241121,125800,2834149240,18200,18210,18210,18200,285
|
|
20241121,125700,2828962170,18210,18220,18220,18200,413
|
|
20241121,125600,2821440080,18230,18220,18230,18210,95
|
|
20241121,125500,2819709340,18210,18220,18220,18210,151
|
|
20241121,125400,2816958830,18220,18210,18220,18210,23
|
|
20241121,125300,2816539930,18210,18220,18220,18200,301
|
|
20241121,125200,2811059200,18220,18230,18240,18220,156
|
|
20241121,125100,2808216180,18230,18240,18240,18230,412
|
|
20241121,125000,2800704580,18230,18230,18240,18230,744
|
|
20241121,124900,2787137710,18250,18210,18250,18210,4535
|
|
20241121,124800,2704426580,18200,18210,18210,18200,129
|
|
20241121,124700,2702078610,18210,18200,18210,18200,497
|
|
20241121,124600,2693032410,18200,18200,18210,18200,117
|
|
20241121,124500,2690902220,18200,18210,18210,18200,67
|
|
20241121,124400,2689682380,18200,18210,18210,18200,194
|
|
20241121,124300,2686150780,18200,18210,18210,18200,136
|
|
20241121,124200,2683674570,18210,18210,18220,18200,406
|
|
20241121,124100,2676281300,18210,18200,18210,18200,115
|
|
20241121,124000,2674187810,18210,18220,18220,18210,193
|
|
20241121,123900,2670672760,18230,18220,18230,18220,106
|
|
20241121,123800,2668741400,18220,18230,18230,18220,348
|
|
20241121,123700,2662400020,18220,18230,18230,18220,360
|
|
20241121,123600,2655839900,18220,18200,18230,18200,2214
|
|
20241121,123500,2615521450,18200,18200,18200,18200,85
|
|
20241121,123400,2613974450,18190,18190,18200,18190,789
|
|
20241121,123300,2599621740,18190,18180,18190,18180,412
|
|
20241121,123200,2592130400,18180,18180,18190,18180,67
|
|
20241121,123100,2590912270,18180,18190,18190,18180,253
|
|
20241121,123000,2586311870,18190,18190,18190,18190,1063
|
|
20241121,122900,2566975900,18190,18180,18190,18180,421
|
|
20241121,122800,2559321510,18180,18170,18190,18170,818
|
|
20241121,122700,2544452090,18170,18160,18170,18160,291
|
|
20241121,122600,2539166580,18160,18170,18170,18160,230
|
|
20241121,122500,2534988530,18160,18170,18170,18160,27
|
|
20241121,122400,2534498150,18180,18170,18180,18170,278
|
|
20241121,122300,2529446410,18170,18140,18170,18140,979
|
|
20241121,122200,2511676060,18140,18150,18150,18130,367
|
|
20241121,122100,2505016770,18150,18160,18160,18150,333
|
|
20241121,122000,2498972300,18160,18180,18180,18160,702
|
|
20241121,121900,2486219160,18180,18180,18190,18170,301
|
|
20241121,121800,2480748510,18190,18180,18190,18170,49
|
|
20241121,121700,2479857800,18190,18170,18190,18170,186
|
|
20241121,121600,2476475710,18170,18170,18170,18170,161
|
|
20241121,121500,2473550340,18160,18150,18160,18150,556
|
|
20241121,121400,2463458010,18150,18160,18160,18150,43
|
|
20241121,121300,2462677520,18160,18130,18160,18130,1052
|
|
20241121,121200,2443591140,18130,18130,18130,18120,41
|
|
20241121,121100,2442847890,18140,18130,18140,18120,116
|
|
20241121,121000,2440744630,18130,18140,18150,18120,1841
|
|
20241121,120900,2407356630,18140,18150,18150,18140,58
|
|
20241121,120800,2406304000,18150,18140,18150,18130,159
|
|
20241121,120700,2403419370,18140,18140,18160,18130,152
|
|
20241121,120600,2400662080,18150,18130,18150,18130,234
|
|
20241121,120500,2396416390,18130,18140,18150,18130,879
|
|
20241121,120400,2380478100,18150,18140,18150,18130,142
|
|
20241121,120300,2377901800,18140,18140,18150,18130,190
|
|
20241121,120200,2374455320,18140,18140,18140,18120,622
|
|
20241121,120100,2363178380,18140,18140,18140,18130,499
|
|
20241121,120000,2354130590,18130,18170,18170,18130,596
|
|
20241121,115900,2343316760,18160,18170,18180,18160,99
|
|
20241121,115800,2341517650,18170,18180,18180,18170,411
|
|
20241121,115700,2334046140,18190,18190,18190,18180,118
|
|
20241121,115600,2331900040,18190,18180,18190,18180,364
|
|
20241121,115500,2325280240,18180,18180,18190,18180,282
|
|
20241121,115400,2320152680,18180,18190,18190,18180,438
|
|
20241121,115300,2312189330,18190,18170,18190,18170,199
|
|
20241121,115200,2308571230,18170,18180,18190,18170,237
|
|
20241121,115100,2304262390,18180,18170,18180,18170,381
|
|
20241121,115000,2297338900,18160,18150,18170,18150,259
|
|
20241121,114900,2292637050,18150,18140,18150,18140,252
|
|
20241121,114800,2288063430,18140,18160,18160,18140,1191
|
|
20241121,114700,2266446790,18160,18170,18170,18150,358
|
|
20241121,114600,2259945620,18160,18180,18180,18150,1073
|
|
20241121,114500,2240453830,18180,18170,18180,18170,82
|
|
20241121,114400,2238963840,18170,18180,18190,18170,430
|
|
20241121,114300,2231146980,18180,18190,18200,18180,146
|
|
20241121,114200,2228490410,18180,18190,18200,18180,640
|
|
20241121,114100,2216849630,18190,18190,18200,18190,246
|
|
20241121,114000,2212373590,18200,18210,18210,18200,526
|
|
20241121,113900,2202800340,18200,18220,18220,18200,979
|
|
20241121,113800,2184972920,18230,18230,18230,18220,81
|
|
20241121,113700,2183497020,18230,18250,18250,18220,149
|
|
20241121,113600,2180780580,18250,18250,18250,18250,355
|
|
20241121,113500,2174301830,18260,18230,18260,18230,723
|
|
20241121,113400,2161117410,18240,18250,18260,18240,469
|
|
20241121,113300,2152557370,18250,18260,18260,18250,213
|
|
20241121,113200,2148668250,18260,18270,18270,18260,488
|
|
20241121,113100,2139752560,18270,18240,18300,18240,3037
|
|
20241121,113000,2084210130,18260,18180,18260,18180,18909
|
|
20241121,112900,1739893670,18190,18190,18200,18190,752
|
|
20241121,112800,1726214650,18190,18170,18190,18170,2833
|
|
20241121,112700,1674708130,18170,18150,18170,18140,1068
|
|
20241121,112600,1655317510,18150,18140,18150,18140,165
|
|
20241121,112500,1652323610,18150,18140,18150,18140,90
|
|
20241121,112400,1650690190,18150,18140,18150,18140,244
|
|
20241121,112300,1646263790,18140,18140,18150,18140,801
|
|
20241121,112200,1631732530,18140,18140,18150,18140,181
|
|
20241121,112100,1628447910,18150,18130,18150,18130,2252
|
|
20241121,112000,1587597060,18140,18130,18140,18130,50
|
|
20241121,111900,1586690070,18130,18140,18140,18130,282
|
|
20241121,111800,1581575070,18140,18140,18140,18130,170
|
|
20241121,111700,1578491450,18150,18130,18150,18120,823
|
|
20241121,111600,1563569050,18130,18110,18130,18100,1068
|
|
20241121,111500,1544224470,18110,18110,18110,18100,698
|
|
20241121,111400,1531584180,18110,18120,18130,18110,107
|
|
20241121,111300,1529644860,18120,18150,18150,18120,422
|
|
20241121,111200,1521996130,18130,18120,18140,18110,1809
|
|
20241121,111100,1489187050,18120,18130,18140,18120,70
|
|
20241121,111000,1487918530,18140,18130,18140,18120,805
|
|
20241121,110900,1473320210,18130,18140,18140,18130,316
|
|
20241121,110800,1467590950,18130,18130,18140,18130,123
|
|
20241121,110700,1465360310,18140,18130,18140,18130,353
|
|
20241121,110600,1458958100,18130,18140,18150,18130,622
|
|
20241121,110500,1447673100,18140,18120,18150,18110,1920
|
|
20241121,110400,1412859180,18120,18120,18130,18120,222
|
|
20241121,110300,1408836520,18120,18130,18140,18120,811
|
|
20241121,110200,1394134030,18120,18120,18130,18120,135
|
|
20241121,110100,1391687000,18120,18140,18140,18120,1392
|
|
20241121,110000,1366447950,18150,18100,18150,18100,4827
|
|
20241121,105900,1279010490,18100,18070,18100,18070,1064
|
|
20241121,105800,1259770230,18080,18100,18100,18080,323
|
|
20241121,105700,1253927000,18090,18090,18090,18090,356
|
|
20241121,105600,1247486960,18090,18050,18110,18050,4557
|
|
20241121,105500,1165060970,18050,18010,18060,18010,4460
|
|
20241121,105400,1084632610,18020,18010,18020,18010,154
|
|
20241121,105300,1081857890,18010,18010,18020,18010,193
|
|
20241121,105200,1078381930,18010,18010,18020,18010,234
|
|
20241121,105100,1074166510,18010,18020,18020,18000,123
|
|
20241121,105000,1071951190,18020,18030,18030,18010,252
|
|
20241121,104900,1067411410,18030,18020,18040,18020,178
|
|
20241121,104800,1064201660,18020,18020,18040,18020,1866
|
|
20241121,104700,1030559330,18030,17970,18030,17970,7538
|
|
20241121,104600,894976410,17970,17880,17970,17880,3392
|
|
20241121,104500,834136970,17870,17870,17880,17870,243
|
|
20241121,104400,829792610,17870,17870,17880,17870,46
|
|
20241121,104300,828970420,17880,17870,17880,17870,221
|
|
20241121,104200,825019180,17870,17870,17870,17870,3
|
|
20241121,104100,824965570,17870,17850,17870,17850,692
|
|
20241121,104000,812611630,17850,17850,17850,17840,158
|
|
20241121,103900,809791420,17840,17860,17860,17840,341
|
|
20241121,103800,803704560,17870,17850,17870,17850,165
|
|
20241121,103700,800758510,17860,17870,17870,17860,4
|
|
20241121,103600,800687060,17870,17870,17870,17860,344
|
|
20241121,103500,794539990,17870,17880,17880,17870,8
|
|
20241121,103400,794397010,17880,17870,17890,17870,99
|
|
20241121,103300,792626570,17890,17880,17890,17880,4
|
|
20241121,103200,792555020,17890,17880,17890,17880,163
|
|
20241121,103100,789639930,17890,17850,17900,17850,85
|
|
20241121,103000,788119480,17840,17850,17850,17840,21
|
|
20241121,102900,787744820,17840,17850,17900,17840,182
|
|
20241121,102800,784494600,17840,17840,17840,17830,49
|
|
20241121,102700,783620740,17840,17840,17840,17830,284
|
|
20241121,102600,778554580,17840,17850,17850,17840,104
|
|
20241121,102500,776699080,17860,17850,17860,17850,75
|
|
20241121,102400,775360090,17850,17860,17860,17840,357
|
|
20241121,102300,768990730,17850,17840,17850,17840,288
|
|
20241121,102200,763850300,17850,17850,17850,17850,76
|
|
20241121,102100,762493700,17850,17850,17850,17850,8
|
|
20241121,102000,762350900,17850,17840,17860,17840,125
|
|
20241121,101900,760119310,17850,17850,17850,17840,206
|
|
20241121,101800,756443280,17850,17840,17850,17840,125
|
|
20241121,101700,754212050,17850,17850,17850,17850,0
|
|
20241121,101600,754212050,17850,17850,17850,17830,2791
|
|
20241121,101500,704397500,17860,17880,17880,17860,864
|
|
20241121,101400,688957990,17880,17910,17920,17880,793
|
|
20241121,101300,674767350,17920,17920,17930,17900,183
|
|
20241121,101200,671489500,17900,17910,17920,17900,37
|
|
20241121,101100,670826840,17900,17920,17930,17900,92
|
|
20241121,101000,669178550,17910,17900,17910,17900,20
|
|
20241121,100900,668820440,17910,17890,17910,17880,70
|
|
20241121,100800,667567060,17900,17880,17910,17880,126
|
|
20241121,100700,665311750,17890,17880,17910,17870,116
|
|
20241121,100600,663235730,17900,17890,17900,17890,31
|
|
20241121,100500,662681090,17890,17910,17910,17890,197
|
|
20241121,100400,659154580,17920,17890,17930,17880,162
|
|
20241121,100300,656252430,17880,17880,17880,17870,63
|
|
20241121,100200,655126040,17880,17890,17930,17880,182
|
|
20241121,100100,651868990,17890,17930,17930,17890,2068
|
|
20241121,100000,614799660,17940,17940,17940,17930,146
|
|
20241121,095900,612180990,17930,17950,17950,17930,231
|
|
20241121,095800,608036970,17940,17920,17940,17920,211
|
|
20241121,095700,604253620,17920,17940,17950,17920,80
|
|
20241121,095600,602818760,17950,17920,17950,17920,4176
|
|
20241121,095500,527922100,17920,17920,17920,17920,77
|
|
20241121,095400,526542260,17920,17910,17920,17910,171
|
|
20241121,095300,523479440,17910,17890,17920,17880,294
|
|
20241121,095200,518215400,17890,17900,17900,17890,19
|
|
20241121,095100,517875430,17900,17860,17900,17860,203
|
|
20241121,095000,514246620,17870,17860,17870,17860,91
|
|
20241121,094900,512621280,17870,17870,17880,17870,749
|
|
20241121,094800,499236000,17870,17870,17870,17870,605
|
|
20241121,094700,488424650,17880,17890,17890,17870,330
|
|
20241121,094600,482524510,17890,17900,17920,17890,101
|
|
20241121,094500,480715730,17900,17910,17910,17890,68
|
|
20241121,094400,479498760,17910,17890,17910,17890,74
|
|
20241121,094300,478173960,17900,17900,17900,17900,5
|
|
20241121,094200,478084460,17900,17870,17900,17870,205
|
|
20241121,094100,474416310,17900,17910,17910,17900,446
|
|
20241121,094000,466432250,17920,17900,17920,17900,2443
|
|
20241121,093900,422700630,17900,17870,17900,17860,756
|
|
20241121,093800,409188020,17870,17880,17900,17860,2558
|
|
20241121,093700,363454190,17880,17830,17880,17830,2375
|
|
20241121,093600,321058180,17850,17870,17870,17850,48
|
|
20241121,093500,320201310,17870,17870,17880,17870,96
|
|
20241121,093400,318485320,17880,17880,17880,17850,27
|
|
20241121,093300,318003120,17890,17850,17890,17840,1768
|
|
20241121,093200,286446340,17850,17840,17850,17840,265
|
|
20241121,093100,281718250,17850,17850,17880,17840,1460
|
|
20241121,093000,255660150,17850,17890,17890,17850,22
|
|
20241121,092900,255267370,17890,17890,17890,17890,89
|
|
20241121,092800,253675160,17890,17900,17900,17890,68
|
|
20241121,092700,252457990,17890,17890,17890,17830,490
|
|
20241121,092600,243706630,17890,17850,17890,17840,931
|
|
20241121,092500,227072600,17840,17830,17840,17830,18
|
|
20241121,092400,226751540,17840,17870,17870,17840,444
|
|
20241121,092300,218827180,17870,17900,17900,17870,22
|
|
20241121,092200,218433980,17870,17880,17900,17870,307
|
|
20241121,092100,212940710,17890,17890,17890,17890,6
|
|
20241121,092000,212833370,17900,17900,17900,17890,371
|
|
20241121,091900,206195520,17890,17890,17900,17880,340
|
|
20241121,091800,200112530,17890,17890,17890,17890,50
|
|
20241121,091700,199218030,17900,17850,17910,17850,578
|
|
20241121,091600,188868010,17850,17840,17910,17840,195
|
|
20241121,091500,185385450,17850,17900,17910,17850,104
|
|
20241121,091400,183525050,17910,17870,17910,17850,870
|
|
20241121,091300,167975760,17870,17850,17870,17850,27
|
|
20241121,091200,167493600,17840,17850,17850,17840,169
|
|
20241121,091100,164478140,17830,17840,17840,17830,60
|
|
20241121,091000,163407840,17830,17850,17920,17830,497
|
|
20241121,090900,154528470,17920,17840,17920,17840,624
|
|
20241121,090800,143370390,17840,17840,17840,17820,400
|
|
20241121,090700,136237880,17830,17890,17890,17830,803
|
|
20241121,090600,121896540,17900,17910,17940,17880,616
|
|
20241121,090500,110851170,17900,17810,17900,17810,771
|
|
20241121,090400,97058560,17890,17880,17900,17800,1427
|
|
20241121,090300,71518460,17790,17800,17890,17790,2047
|
|
20241121,090200,34996460,17800,17800,17800,17800,34
|
|
20241121,090100,34391260,17810,17800,17850,17800,750
|
|
20241121,090000,21033000,17800,17820,17820,17760,1109
|