598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,185500,17574195160,18320,18320,18320,18320,43171
|
|
20241120,185400,17574195160,18320,18320,18320,18320,0
|
|
20241120,185300,17574195160,18320,18320,18320,18320,0
|
|
20241120,185200,17574195160,18320,18320,18320,18320,0
|
|
20241120,185100,17574195160,18320,18320,18320,18320,0
|
|
20241120,185000,17574195160,18320,18320,18320,18320,0
|
|
20241120,184900,17574195160,18320,18320,18320,18320,0
|
|
20241120,184800,17574195160,18320,18320,18320,18320,0
|
|
20241120,184700,17574195160,18320,18320,18320,18320,0
|
|
20241120,184600,17574195160,18320,18320,18320,18320,0
|
|
20241120,184500,17574195160,18320,18320,18320,18320,0
|
|
20241120,184400,17574195160,18320,18320,18320,18320,0
|
|
20241120,184300,17574195160,18320,18320,18320,18320,0
|
|
20241120,184200,17574195160,18320,18320,18320,18320,0
|
|
20241120,184100,17574195160,18320,18320,18320,18320,0
|
|
20241120,184000,17574195160,18320,18320,18320,18320,0
|
|
20241120,183900,17574195160,18320,18320,18320,18320,0
|
|
20241120,183800,17574195160,18320,18320,18320,18320,0
|
|
20241120,183700,17574195160,18320,18320,18320,18320,0
|
|
20241120,183600,17574195160,18320,18320,18320,18320,0
|
|
20241120,183500,17574195160,18320,18320,18320,18320,0
|
|
20241120,183400,17574195160,18320,18320,18320,18320,0
|
|
20241120,183300,17574195160,18320,18320,18320,18320,0
|
|
20241120,183200,17574195160,18320,18320,18320,18320,0
|
|
20241120,183100,17574195160,18320,18320,18320,18320,0
|
|
20241120,183000,17574195160,18320,18320,18320,18320,0
|
|
20241120,182900,17574195160,18320,18320,18320,18320,0
|
|
20241120,182800,17574195160,18320,18320,18320,18320,0
|
|
20241120,182700,17574195160,18320,18320,18320,18320,0
|
|
20241120,182600,17574195160,18320,18320,18320,18320,0
|
|
20241120,182500,17574195160,18320,18320,18320,18320,43171
|
|
20241120,182400,17574195160,18320,18320,18320,18320,0
|
|
20241120,182300,17574195160,18320,18320,18320,18320,0
|
|
20241120,182200,17574195160,18320,18320,18320,18320,0
|
|
20241120,182100,17574195160,18320,18320,18320,18320,0
|
|
20241120,182000,17574195160,18320,18320,18320,18320,0
|
|
20241120,181900,17574195160,18320,18320,18320,18320,0
|
|
20241120,181800,17574195160,18320,18320,18320,18320,0
|
|
20241120,181700,17574195160,18320,18320,18320,18320,0
|
|
20241120,181600,17574195160,18320,18320,18320,18320,0
|
|
20241120,181500,17574195160,18320,18320,18320,18320,0
|
|
20241120,181400,17574195160,18320,18320,18320,18320,0
|
|
20241120,181300,17574195160,18320,18320,18320,18320,0
|
|
20241120,181200,17574195160,18320,18320,18320,18320,0
|
|
20241120,181100,17574195160,18320,18320,18320,18320,0
|
|
20241120,181000,17574195160,18320,18320,18320,18320,0
|
|
20241120,180900,17574195160,18320,18320,18320,18320,0
|
|
20241120,180800,17574195160,18320,18320,18320,18320,0
|
|
20241120,180700,17574195160,18320,18320,18320,18320,0
|
|
20241120,180600,17574195160,18320,18320,18320,18320,0
|
|
20241120,180500,17574195160,18320,18320,18320,18320,0
|
|
20241120,180400,17574195160,18320,18320,18320,18320,0
|
|
20241120,180300,17574195160,18320,18320,18320,18320,0
|
|
20241120,180200,17574195160,18320,18320,18320,18320,0
|
|
20241120,180100,17574195160,18320,18320,18320,18320,0
|
|
20241120,180000,17574195160,18320,18320,18320,18320,0
|
|
20241120,175900,17574195160,18320,18320,18320,18320,0
|
|
20241120,175800,17574195160,18320,18320,18320,18320,0
|
|
20241120,175700,17574195160,18320,18320,18320,18320,0
|
|
20241120,175600,17574195160,18320,18320,18320,18320,0
|
|
20241120,175500,17574195160,18320,18320,18320,18320,43171
|
|
20241120,175400,17574195160,18320,18320,18320,18320,0
|
|
20241120,175300,17574195160,18320,18320,18320,18320,0
|
|
20241120,175200,17574195160,18320,18320,18320,18320,0
|
|
20241120,175100,17574195160,18320,18320,18320,18320,0
|
|
20241120,175000,17574195160,18320,18320,18320,18320,0
|
|
20241120,174900,17574195160,18320,18320,18320,18320,0
|
|
20241120,174800,17574195160,18320,18320,18320,18320,0
|
|
20241120,174700,17574195160,18320,18320,18320,18320,0
|
|
20241120,174600,17574195160,18320,18320,18320,18320,0
|
|
20241120,174500,17574195160,18320,18320,18320,18320,0
|
|
20241120,174400,17574195160,18320,18320,18320,18320,0
|
|
20241120,174300,17574195160,18320,18320,18320,18320,0
|
|
20241120,174200,17574195160,18320,18320,18320,18320,0
|
|
20241120,174100,17574195160,18320,18320,18320,18320,0
|
|
20241120,174000,17574195160,18320,18320,18320,18320,0
|
|
20241120,173900,17574195160,18320,18320,18320,18320,0
|
|
20241120,173800,17574195160,18320,18320,18320,18320,0
|
|
20241120,173700,17574195160,18320,18320,18320,18320,0
|
|
20241120,173600,17574195160,18320,18320,18320,18320,0
|
|
20241120,173500,17574195160,18320,18320,18320,18320,0
|
|
20241120,173400,17574195160,18320,18320,18320,18320,0
|
|
20241120,173300,17574195160,18320,18320,18320,18320,0
|
|
20241120,173200,17574195160,18320,18320,18320,18320,0
|
|
20241120,173100,17574195160,18320,18320,18320,18320,0
|
|
20241120,173000,17574195160,18320,18320,18320,18320,0
|
|
20241120,172900,17574195160,18320,18320,18320,18320,0
|
|
20241120,172800,17574195160,18320,18320,18320,18320,0
|
|
20241120,172700,17574195160,18320,18320,18320,18320,0
|
|
20241120,172600,17574195160,18320,18320,18320,18320,0
|
|
20241120,172500,17574195160,18320,18320,18320,18320,43171
|
|
20241120,172400,17574195160,18320,18320,18320,18320,0
|
|
20241120,172300,17574195160,18320,18320,18320,18320,0
|
|
20241120,172200,17574195160,18320,18320,18320,18320,0
|
|
20241120,172100,17574195160,18320,18320,18320,18320,0
|
|
20241120,172000,17574195160,18320,18320,18320,18320,0
|
|
20241120,171900,17574195160,18320,18320,18320,18320,0
|
|
20241120,171800,17574195160,18320,18320,18320,18320,0
|
|
20241120,171700,17574195160,18320,18320,18320,18320,0
|
|
20241120,171600,17574195160,18320,18320,18320,18320,0
|
|
20241120,171500,17574195160,18320,18320,18320,18320,0
|
|
20241120,171400,17574195160,18320,18320,18320,18320,0
|
|
20241120,171300,17574195160,18320,18320,18320,18320,0
|
|
20241120,171200,17574195160,18320,18320,18320,18320,0
|
|
20241120,171100,17574195160,18320,18320,18320,18320,0
|
|
20241120,171000,17574195160,18320,18320,18320,18320,0
|
|
20241120,170900,17574195160,18320,18320,18320,18320,0
|
|
20241120,170800,17574195160,18320,18320,18320,18320,0
|
|
20241120,170700,17574195160,18320,18320,18320,18320,0
|
|
20241120,170600,17574195160,18320,18320,18320,18320,0
|
|
20241120,170500,17574195160,18320,18320,18320,18320,0
|
|
20241120,170400,17574195160,18320,18320,18320,18320,0
|
|
20241120,170300,17574195160,18320,18320,18320,18320,0
|
|
20241120,170200,17574195160,18320,18320,18320,18320,0
|
|
20241120,170100,17574195160,18320,18320,18320,18320,0
|
|
20241120,170000,17574195160,18320,18320,18320,18320,0
|
|
20241120,165900,17574195160,18320,18320,18320,18320,0
|
|
20241120,165800,17574195160,18320,18320,18320,18320,0
|
|
20241120,165700,17574195160,18320,18320,18320,18320,0
|
|
20241120,165600,17574195160,18320,18320,18320,18320,0
|
|
20241120,165500,17574195160,18320,18320,18320,18320,43171
|
|
20241120,165400,17574195160,18320,18320,18320,18320,0
|
|
20241120,165300,17574195160,18320,18320,18320,18320,0
|
|
20241120,165200,17574195160,18320,18320,18320,18320,0
|
|
20241120,165100,17574195160,18320,18320,18320,18320,0
|
|
20241120,165000,17574195160,18320,18320,18320,18320,0
|
|
20241120,164900,17574195160,18320,18320,18320,18320,0
|
|
20241120,164800,17574195160,18320,18320,18320,18320,0
|
|
20241120,164700,17574195160,18320,18320,18320,18320,0
|
|
20241120,164600,17574195160,18320,18320,18320,18320,0
|
|
20241120,164500,17574195160,18320,18320,18320,18320,0
|
|
20241120,164400,17574195160,18320,18320,18320,18320,0
|
|
20241120,164300,17574195160,18320,18320,18320,18320,0
|
|
20241120,164200,17574195160,18320,18320,18320,18320,0
|
|
20241120,164100,17574195160,18320,18320,18320,18320,0
|
|
20241120,164000,17574195160,18320,18320,18320,18320,0
|
|
20241120,163900,17574195160,18320,18320,18320,18320,0
|
|
20241120,163800,17574195160,18320,18320,18320,18320,0
|
|
20241120,163700,17574195160,18320,18320,18320,18320,0
|
|
20241120,163600,17574195160,18320,18320,18320,18320,0
|
|
20241120,163500,17574195160,18320,18320,18320,18320,0
|
|
20241120,163400,17574195160,18320,18320,18320,18320,0
|
|
20241120,163300,17574195160,18320,18320,18320,18320,0
|
|
20241120,163200,17574195160,18320,18320,18320,18320,0
|
|
20241120,163100,17574195160,18320,18320,18320,18320,0
|
|
20241120,163000,17574195160,18320,18320,18320,18320,0
|
|
20241120,162900,17574195160,18320,18320,18320,18320,0
|
|
20241120,162800,17574195160,18320,18320,18320,18320,0
|
|
20241120,162700,17574195160,18320,18320,18320,18320,0
|
|
20241120,162600,17574195160,18320,18320,18320,18320,0
|
|
20241120,162500,17574195160,18320,18320,18320,18320,43171
|
|
20241120,162400,17574195160,18320,18320,18320,18320,0
|
|
20241120,162300,17574195160,18320,18320,18320,18320,0
|
|
20241120,162200,17574195160,18320,18320,18320,18320,0
|
|
20241120,162100,17574195160,18320,18320,18320,18320,0
|
|
20241120,162000,17574195160,18320,18320,18320,18320,0
|
|
20241120,161900,17574195160,18320,18320,18320,18320,0
|
|
20241120,161800,17574195160,18320,18320,18320,18320,0
|
|
20241120,161700,17574195160,18320,18320,18320,18320,0
|
|
20241120,161600,17574195160,18320,18320,18320,18320,0
|
|
20241120,161500,17574195160,18320,18320,18320,18320,0
|
|
20241120,161400,17574195160,18320,18320,18320,18320,0
|
|
20241120,161300,17574195160,18320,18320,18320,18320,0
|
|
20241120,161200,17574195160,18320,18320,18320,18320,0
|
|
20241120,161100,17574195160,18320,18320,18320,18320,0
|
|
20241120,161000,17574195160,18320,18320,18320,18320,0
|
|
20241120,160900,17574195160,18320,18320,18320,18320,0
|
|
20241120,160800,17574195160,18320,18320,18320,18320,0
|
|
20241120,160700,17574195160,18320,18320,18320,18320,0
|
|
20241120,160600,17574195160,18320,18320,18320,18320,0
|
|
20241120,160500,17574195160,18320,18320,18320,18320,0
|
|
20241120,160400,17574195160,18320,18320,18320,18320,0
|
|
20241120,160300,17574195160,18320,18320,18320,18320,0
|
|
20241120,160200,17574195160,18320,18320,18320,18320,0
|
|
20241120,160100,17574195160,18320,18320,18320,18320,0
|
|
20241120,160000,17574195160,18320,18320,18320,18320,0
|
|
20241120,155900,17574195160,18320,18320,18320,18320,0
|
|
20241120,155800,17574195160,18320,18320,18320,18320,0
|
|
20241120,155700,17574195160,18320,18320,18320,18320,0
|
|
20241120,155600,17574195160,18320,18320,18320,18320,0
|
|
20241120,155500,17574195160,18320,18320,18320,18320,43171
|
|
20241120,155400,17574195160,18320,18320,18320,18320,0
|
|
20241120,155300,17574195160,18320,18320,18320,18320,0
|
|
20241120,155200,17574195160,18320,18320,18320,18320,0
|
|
20241120,155100,17574195160,18320,18320,18320,18320,0
|
|
20241120,155000,17574195160,18320,18320,18320,18320,0
|
|
20241120,154900,17574195160,18320,18320,18320,18320,0
|
|
20241120,154800,17574195160,18320,18320,18320,18320,0
|
|
20241120,154700,17574195160,18320,18320,18320,18320,0
|
|
20241120,154600,17574195160,18320,18320,18320,18320,0
|
|
20241120,154500,17574195160,18320,18320,18320,18320,0
|
|
20241120,154400,17574195160,18320,18320,18320,18320,0
|
|
20241120,154300,17574195160,18320,18320,18320,18320,0
|
|
20241120,154200,17574195160,18320,18320,18320,18320,0
|
|
20241120,154100,17574195160,18320,18320,18320,18320,0
|
|
20241120,154000,17574195160,18320,18320,18320,18320,0
|
|
20241120,153900,17574195160,18320,18320,18320,18320,0
|
|
20241120,153800,17574195160,18320,18320,18320,18320,0
|
|
20241120,153700,17574195160,18320,18320,18320,18320,0
|
|
20241120,153600,17574195160,18320,18320,18320,18320,0
|
|
20241120,153500,17574195160,18320,18320,18320,18320,0
|
|
20241120,153400,17574195160,18320,18320,18320,18320,0
|
|
20241120,153300,17574195160,18320,18320,18320,18320,0
|
|
20241120,153200,17574195160,18320,18320,18320,18320,0
|
|
20241120,153100,17574195160,18320,18320,18320,18320,0
|
|
20241120,153000,17574195160,18320,18320,18320,18320,43171
|
|
20241120,152900,16783302440,18300,18300,18300,18300,0
|
|
20241120,152800,16783302440,18300,18300,18300,18300,0
|
|
20241120,152700,16783302440,18300,18300,18300,18300,0
|
|
20241120,152600,16783302440,18300,18300,18300,18300,0
|
|
20241120,152500,16783302440,18300,18300,18300,18300,0
|
|
20241120,152400,16783302440,18300,18300,18300,18300,0
|
|
20241120,152300,16783302440,18300,18300,18300,18300,0
|
|
20241120,152200,16783302440,18300,18300,18300,18300,0
|
|
20241120,152100,16783302440,18300,18300,18300,18300,0
|
|
20241120,152000,16783302440,18300,18300,18300,18300,0
|
|
20241120,151900,16783302440,18300,18290,18300,18280,2924
|
|
20241120,151800,16729816490,18290,18290,18290,18280,1169
|
|
20241120,151700,16708438080,18280,18260,18290,18260,7327
|
|
20241120,151600,16574525370,18270,18270,18270,18260,2410
|
|
20241120,151500,16530511040,18270,18240,18270,18230,2387
|
|
20241120,151400,16486951060,18240,18230,18240,18230,2089
|
|
20241120,151300,16448857140,18240,18250,18250,18230,1006
|
|
20241120,151200,16430515290,18240,18250,18250,18230,1418
|
|
20241120,151100,16404653800,18250,18240,18250,18240,1423
|
|
20241120,151000,16378690720,18250,18260,18260,18240,1776
|
|
20241120,150900,16346287450,18260,18250,18260,18250,1985
|
|
20241120,150800,16310055370,18250,18250,18270,18240,2063
|
|
20241120,150700,16272394460,18260,18270,18270,18250,1734
|
|
20241120,150600,16240741280,18260,18260,18270,18250,2069
|
|
20241120,150500,16202959710,18260,18250,18260,18240,1913
|
|
20241120,150400,16168047930,18260,18250,18260,18250,1934
|
|
20241120,150300,16132738600,18250,18260,18270,18240,1575
|
|
20241120,150200,16103996480,18260,18250,18260,18250,1852
|
|
20241120,150100,16070189350,18250,18240,18260,18240,2412
|
|
20241120,150000,16026175490,18250,18260,18270,18240,4245
|
|
20241120,145900,15948699270,18270,18270,18270,18260,2679
|
|
20241120,145800,15899770600,18260,18250,18270,18250,1200
|
|
20241120,145700,15877857790,18260,18270,18270,18250,1770
|
|
20241120,145600,15845536360,18260,18260,18260,18250,1454
|
|
20241120,145500,15818987160,18260,18280,18280,18250,3087
|
|
20241120,145400,15762604780,18270,18280,18280,18270,1490
|
|
20241120,145300,15735376170,18280,18290,18290,18270,1920
|
|
20241120,145200,15700279490,18300,18280,18300,18280,1104
|
|
20241120,145100,15680087820,18280,18290,18290,18270,931
|
|
20241120,145000,15663070680,18280,18290,18300,18280,957
|
|
20241120,144900,15645570120,18280,18280,18290,18270,1844
|
|
20241120,144800,15611856900,18290,18280,18290,18280,1487
|
|
20241120,144700,15584664150,18290,18300,18300,18290,2597
|
|
20241120,144600,15537158860,18300,18290,18300,18290,964
|
|
20241120,144500,15519521900,18290,18280,18300,18280,993
|
|
20241120,144400,15501366310,18280,18280,18300,18280,900
|
|
20241120,144300,15484901810,18280,18280,18290,18270,3045
|
|
20241120,144200,15429240630,18280,18310,18320,18280,8352
|
|
20241120,144100,15276398830,18310,18320,18330,18310,1514
|
|
20241120,144000,15248665190,18310,18310,18320,18310,1823
|
|
20241120,143900,15215270830,18310,18310,18320,18300,1738
|
|
20241120,143800,15183442880,18300,18300,18310,18300,2521
|
|
20241120,143700,15137285860,18300,18310,18310,18300,935
|
|
20241120,143600,15120169750,18310,18300,18310,18300,6609
|
|
20241120,143500,14999214130,18290,18300,18300,18290,851
|
|
20241120,143400,14983643630,18290,18280,18290,18280,682
|
|
20241120,143300,14971171590,18290,18290,18300,18280,5230
|
|
20241120,143200,14875516240,18300,18300,18300,18290,754
|
|
20241120,143100,14861719530,18290,18300,18300,18290,719
|
|
20241120,143000,14848563410,18300,18300,18300,18290,1745
|
|
20241120,142900,14816641420,18300,18300,18300,18290,1149
|
|
20241120,142800,14795615520,18300,18290,18300,18290,648
|
|
20241120,142700,14783758000,18290,18300,18310,18290,2305
|
|
20241120,142600,14741576650,18300,18310,18310,18300,704
|
|
20241120,142500,14728686820,18300,18300,18310,18300,865
|
|
20241120,142400,14712851980,18300,18300,18310,18290,1345
|
|
20241120,142300,14688238530,18310,18300,18310,18300,758
|
|
20241120,142200,14674361030,18310,18310,18310,18300,829
|
|
20241120,142100,14659184590,18310,18310,18310,18300,561
|
|
20241120,142000,14648916730,18310,18300,18310,18290,3738
|
|
20241120,141900,14580525540,18310,18310,18310,18290,1896
|
|
20241120,141800,14545827340,18310,18310,18310,18300,1133
|
|
20241120,141700,14525085980,18310,18310,18310,18310,581
|
|
20241120,141600,14514447870,18310,18310,18310,18300,809
|
|
20241120,141500,14499635820,18310,18310,18310,18300,2193
|
|
20241120,141400,14459495820,18300,18310,18310,18300,648
|
|
20241120,141300,14447631370,18300,18290,18310,18290,3420
|
|
20241120,141200,14385046620,18300,18300,18300,18290,978
|
|
20241120,141100,14367151780,18300,18300,18300,18290,2406
|
|
20241120,141000,14323122150,18300,18300,18300,18290,967
|
|
20241120,140900,14305427420,18300,18300,18310,18290,1773
|
|
20241120,140800,14272981400,18320,18320,18320,18300,1355
|
|
20241120,140700,14248166630,18320,18310,18320,18310,911
|
|
20241120,140600,14231481060,18310,18310,18320,18300,1818
|
|
20241120,140500,14198195540,18310,18310,18310,18290,2852
|
|
20241120,140400,14145996890,18310,18310,18320,18300,1257
|
|
20241120,140300,14122980960,18310,18330,18330,18310,4743
|
|
20241120,140200,14036107280,18330,18320,18330,18320,842
|
|
20241120,140100,14020673460,18320,18320,18330,18320,1953
|
|
20241120,140000,13984889410,18320,18310,18320,18310,1143
|
|
20241120,135900,13963954410,18320,18310,18320,18310,643
|
|
20241120,135800,13952174920,18310,18320,18320,18310,728
|
|
20241120,135700,13938838840,18320,18300,18320,18290,1930
|
|
20241120,135600,13903509720,18310,18310,18320,18300,961
|
|
20241120,135500,13885913770,18310,18310,18310,18300,833
|
|
20241120,135400,13870663110,18310,18310,18310,18300,1263
|
|
20241120,135300,13847543060,18310,18300,18310,18290,931
|
|
20241120,135200,13830505610,18300,18300,18300,18280,1081
|
|
20241120,135100,13810736500,18290,18290,18290,18280,1183
|
|
20241120,135000,13789100070,18290,18270,18290,18270,864
|
|
20241120,134900,13773300020,18290,18290,18300,18280,2305
|
|
20241120,134800,13731138640,18300,18250,18300,18250,3648
|
|
20241120,134700,13664450580,18250,18270,18280,18250,3920
|
|
20241120,134600,13592855690,18280,18280,18280,18270,1509
|
|
20241120,134500,13565279160,18280,18270,18290,18270,1240
|
|
20241120,134400,13542617780,18280,18290,18300,18270,1681
|
|
20241120,134300,13511874330,18290,18290,18300,18290,1932
|
|
20241120,134200,13476529680,18290,18280,18300,18270,291
|
|
20241120,134100,13471208030,18280,18300,18300,18270,3031
|
|
20241120,134000,13415793980,18300,18300,18320,18290,1657
|
|
20241120,133900,13385466410,18300,18310,18310,18290,2346
|
|
20241120,133800,13342533020,18310,18300,18310,18300,1591
|
|
20241120,133700,13313406050,18300,18300,18310,18290,1690
|
|
20241120,133600,13282480150,18290,18290,18290,18280,1236
|
|
20241120,133500,13259875670,18290,18290,18290,18280,1248
|
|
20241120,133400,13237049900,18290,18270,18290,18270,1136
|
|
20241120,133300,13216285460,18280,18280,18280,18270,306
|
|
20241120,133200,13210691900,18290,18260,18290,18260,1336
|
|
20241120,133100,13186286580,18270,18260,18270,18260,1194
|
|
20241120,133000,13164481270,18260,18280,18280,18260,3547
|
|
20241120,132900,13099682580,18280,18290,18290,18270,1332
|
|
20241120,132800,13075332290,18280,18280,18290,18280,1160
|
|
20241120,132700,13054125140,18280,18290,18290,18280,1497
|
|
20241120,132600,13026757380,18290,18290,18290,18280,2017
|
|
20241120,132500,12989884790,18280,18290,18290,18280,1577
|
|
20241120,132400,12961052360,18280,18290,18290,18280,299
|
|
20241120,132300,12955584730,18290,18280,18290,18280,1133
|
|
20241120,132200,12934871740,18280,18280,18290,18270,662
|
|
20241120,132100,12922768860,18280,18280,18290,18270,895
|
|
20241120,132000,12906408610,18280,18270,18310,18270,3739
|
|
20241120,131900,12838049820,18270,18300,18310,18260,5496
|
|
20241120,131800,12737561660,18300,18310,18320,18290,2319
|
|
20241120,131700,12695113930,18320,18320,18330,18310,1455
|
|
20241120,131600,12668457470,18320,18310,18320,18310,1175
|
|
20241120,131500,12646934160,18300,18300,18320,18290,846
|
|
20241120,131400,12631449250,18300,18300,18300,18290,2282
|
|
20241120,131300,12589689380,18300,18290,18300,18280,1461
|
|
20241120,131200,12562969120,18290,18340,18340,18290,4140
|
|
20241120,131100,12487160800,18340,18350,18350,18330,1810
|
|
20241120,131000,12453974370,18340,18350,18350,18330,2841
|
|
20241120,130900,12401872260,18350,18350,18360,18340,2369
|
|
20241120,130800,12358400480,18350,18340,18350,18340,608
|
|
20241120,130700,12347246810,18350,18370,18370,18350,6092
|
|
20241120,130600,12235411150,18370,18370,18370,18360,786
|
|
20241120,130500,12220974600,18370,18370,18370,18360,568
|
|
20241120,130400,12210543330,18370,18370,18370,18360,1620
|
|
20241120,130300,12180790830,18370,18370,18370,18360,265
|
|
20241120,130200,12175923330,18370,18350,18370,18350,5244
|
|
20241120,130100,12079658030,18350,18350,18350,18340,666
|
|
20241120,130000,12067438650,18350,18350,18350,18340,1304
|
|
20241120,125900,12043515770,18350,18340,18350,18340,778
|
|
20241120,125800,12029246110,18330,18330,18340,18320,1333
|
|
20241120,125700,12004819900,18320,18330,18330,18320,3083
|
|
20241120,125600,11948314440,18320,18340,18340,18320,2235
|
|
20241120,125500,11907346090,18330,18350,18350,18330,4782
|
|
20241120,125400,11819646910,18350,18350,18350,18340,250
|
|
20241120,125300,11815060070,18350,18350,18350,18340,1016
|
|
20241120,125200,11796421200,18350,18340,18350,18340,2387
|
|
20241120,125100,11752640640,18350,18340,18350,18340,620
|
|
20241120,125000,11741267630,18350,18350,18350,18340,220
|
|
20241120,124900,11737230920,18350,18350,18350,18340,1364
|
|
20241120,124800,11712213200,18340,18350,18350,18340,737
|
|
20241120,124700,11698691970,18350,18350,18350,18340,1217
|
|
20241120,124600,11676368430,18340,18330,18350,18330,1646
|
|
20241120,124500,11646181620,18340,18330,18340,18330,816
|
|
20241120,124400,11631222810,18330,18340,18340,18320,3339
|
|
20241120,124300,11570035400,18330,18350,18350,18330,4259
|
|
20241120,124200,11491922970,18340,18360,18360,18340,4056
|
|
20241120,124100,11417501810,18360,18360,18360,18350,931
|
|
20241120,124000,11400416200,18360,18360,18360,18350,602
|
|
20241120,123900,11389367240,18360,18360,18360,18350,1071
|
|
20241120,123800,11369709210,18350,18360,18360,18350,480
|
|
20241120,123700,11360896730,18360,18340,18360,18340,1269
|
|
20241120,123600,11337613400,18340,18350,18350,18340,690
|
|
20241120,123500,11324956300,18350,18350,18350,18340,461
|
|
20241120,123400,11316498600,18340,18350,18350,18340,2652
|
|
20241120,123300,11267860350,18340,18350,18350,18340,1514
|
|
20241120,123200,11240091690,18350,18350,18360,18340,3266
|
|
20241120,123100,11180160300,18360,18370,18370,18360,4378
|
|
20241120,123000,11099777070,18370,18370,18370,18360,334
|
|
20241120,122900,11093643330,18370,18370,18370,18360,1191
|
|
20241120,122800,11071771080,18370,18380,18380,18360,4600
|
|
20241120,122700,10987244060,18390,18380,18390,18380,570
|
|
20241120,122600,10976764510,18380,18380,18380,18370,430
|
|
20241120,122500,10968862810,18380,18380,18380,18370,1840
|
|
20241120,122400,10935044230,18380,18370,18380,18370,602
|
|
20241120,122300,10923983020,18380,18370,18380,18370,987
|
|
20241120,122200,10905850780,18380,18370,18380,18370,331
|
|
20241120,122100,10899768320,18370,18350,18370,18350,3392
|
|
20241120,122000,10837475670,18360,18360,18360,18350,1041
|
|
20241120,121900,10818370050,18360,18350,18360,18350,731
|
|
20241120,121800,10804953590,18350,18360,18360,18350,398
|
|
20241120,121700,10797648240,18360,18360,18360,18350,471
|
|
20241120,121600,10789004290,18350,18360,18360,18350,1260
|
|
20241120,121500,10765879330,18360,18360,18360,18350,1918
|
|
20241120,121400,10730668830,18370,18370,18380,18360,1734
|
|
20241120,121300,10698813080,18360,18400,18400,18360,4336
|
|
20241120,121200,10619127410,18390,18400,18400,18390,607
|
|
20241120,121100,10607963300,18390,18400,18400,18390,1100
|
|
20241120,121000,10587731340,18390,18390,18400,18380,2090
|
|
20241120,120900,10549294260,18390,18390,18390,18380,472
|
|
20241120,120800,10540614540,18390,18390,18390,18380,505
|
|
20241120,120700,10531330850,18390,18390,18400,18380,474
|
|
20241120,120600,10522613840,18380,18390,18390,18380,1016
|
|
20241120,120500,10503929860,18380,18390,18400,18380,4720
|
|
20241120,120400,10417153550,18380,18390,18400,18380,4647
|
|
20241120,120300,10331696760,18390,18390,18400,18380,4549
|
|
20241120,120200,10248039760,18390,18390,18390,18380,427
|
|
20241120,120100,10240187560,18390,18380,18390,18380,1472
|
|
20241120,120000,10213128900,18380,18390,18390,18380,589
|
|
20241120,115900,10202299890,18390,18390,18390,18380,1718
|
|
20241120,115800,10170707080,18390,18380,18390,18370,3655
|
|
20241120,115700,10103522800,18380,18370,18380,18370,567
|
|
20241120,115600,10093102340,18370,18370,18380,18360,955
|
|
20241120,115500,10075558940,18370,18360,18380,18360,1898
|
|
20241120,115400,10040695380,18370,18370,18380,18360,1801
|
|
20241120,115300,10007609160,18380,18370,18380,18370,641
|
|
20241120,115200,9995831230,18380,18370,18380,18370,657
|
|
20241120,115100,9983760200,18370,18370,18380,18360,2237
|
|
20241120,115000,9942664940,18370,18370,18370,18360,750
|
|
20241120,114900,9928893520,18360,18370,18370,18330,3019
|
|
20241120,114800,9873498820,18370,18370,18370,18360,630
|
|
20241120,114700,9861926420,18370,18370,18380,18370,1540
|
|
20241120,114600,9833633200,18380,18380,18380,18340,1382
|
|
20241120,114500,9808252140,18380,18370,18380,18360,1138
|
|
20241120,114400,9787348480,18380,18390,18390,18380,1458
|
|
20241120,114300,9760548790,18390,18380,18390,18370,4706
|
|
20241120,114200,9674058240,18380,18380,18380,18370,1981
|
|
20241120,114100,9637665370,18370,18380,18380,18370,357
|
|
20241120,114000,9631104650,18380,18380,18380,18370,553
|
|
20241120,113900,9620944130,18380,18370,18380,18370,1689
|
|
20241120,113800,9589913860,18370,18380,18380,18370,429
|
|
20241120,113700,9582029960,18370,18380,18380,18370,3129
|
|
20241120,113600,9524549230,18380,18370,18380,18370,977
|
|
20241120,113500,9506594740,18380,18380,18380,18370,192
|
|
20241120,113400,9503066200,18370,18370,18380,18370,1078
|
|
20241120,113300,9483259690,18370,18380,18380,18370,336
|
|
20241120,113200,9477085600,18370,18350,18380,18350,1012
|
|
20241120,113100,9458494600,18360,18370,18380,18340,6270
|
|
20241120,113000,9343379630,18380,18380,18380,18370,1217
|
|
20241120,112900,9321020010,18380,18380,18380,18370,867
|
|
20241120,112800,9305088980,18380,18370,18380,18370,812
|
|
20241120,112700,9290170350,18380,18380,18380,18370,594
|
|
20241120,112600,9279255870,18370,18380,18380,18370,440
|
|
20241120,112500,9271169990,18370,18360,18380,18360,2499
|
|
20241120,112400,9225266410,18360,18370,18370,18360,535
|
|
20241120,112300,9215442240,18360,18350,18370,18350,1015
|
|
20241120,112200,9196803430,18360,18380,18380,18360,2643
|
|
20241120,112100,9148256810,18380,18380,18380,18370,224
|
|
20241120,112000,9144140460,18370,18380,18390,18370,1304
|
|
20241120,111900,9120172120,18380,18380,18390,18380,565
|
|
20241120,111800,9109786530,18380,18360,18390,18360,1151
|
|
20241120,111700,9088635630,18370,18390,18390,18370,3143
|
|
20241120,111600,9030865100,18380,18390,18390,18380,671
|
|
20241120,111500,9018529330,18380,18390,18390,18380,297
|
|
20241120,111400,9013068040,18380,18390,18390,18380,1329
|
|
20241120,111300,8988635840,18390,18340,18390,18340,5707
|
|
20241120,111200,8883817170,18350,18350,18350,18340,569
|
|
20241120,111100,8873379310,18340,18350,18350,18340,1327
|
|
20241120,111000,8849036270,18350,18340,18350,18340,750
|
|
20241120,110900,8835279700,18340,18350,18360,18340,3873
|
|
20241120,110800,8764215870,18350,18350,18360,18350,332
|
|
20241120,110700,8758121820,18360,18360,18360,18350,810
|
|
20241120,110600,8743251440,18360,18360,18360,18350,1548
|
|
20241120,110500,8714843140,18350,18360,18370,18350,2843
|
|
20241120,110400,8662648210,18370,18370,18370,18360,209
|
|
20241120,110300,8658810020,18370,18360,18370,18360,618
|
|
20241120,110200,8647461900,18360,18350,18370,18350,1451
|
|
20241120,110100,8620821240,18350,18350,18360,18350,563
|
|
20241120,110000,8610488090,18360,18360,18360,18360,295
|
|
20241120,105900,8605071890,18360,18350,18360,18340,1376
|
|
20241120,105800,8579820260,18350,18350,18350,18340,331
|
|
20241120,105700,8573748420,18350,18350,18360,18340,1786
|
|
20241120,105600,8540983570,18360,18350,18360,18340,1402
|
|
20241120,105500,8515260190,18340,18350,18350,18340,608
|
|
20241120,105400,8504107090,18350,18320,18350,18320,2637
|
|
20241120,105300,8455769530,18320,18340,18340,18320,4259
|
|
20241120,105200,8377670250,18340,18350,18350,18340,573
|
|
20241120,105100,8367159020,18350,18360,18370,18340,3917
|
|
20241120,105000,8295254720,18370,18360,18370,18350,1939
|
|
20241120,104900,8259650180,18350,18350,18350,18340,2079
|
|
20241120,104800,8221500950,18350,18340,18350,18340,2522
|
|
20241120,104700,8175241800,18340,18380,18380,18340,6549
|
|
20241120,104600,8054944930,18390,18400,18400,18380,3453
|
|
20241120,104500,7991428840,18400,18410,18430,18400,3083
|
|
20241120,104400,7934666560,18410,18460,18460,18410,5109
|
|
20241120,104300,7840497100,18460,18450,18460,18440,9255
|
|
20241120,104200,7669746360,18450,18400,18450,18400,23496
|
|
20241120,104100,7236763980,18400,18380,18400,18380,7243
|
|
20241120,104000,7103512760,18390,18370,18390,18360,14662
|
|
20241120,103900,6834075350,18370,18340,18370,18340,10565
|
|
20241120,103800,6640160310,18340,18310,18340,18310,4272
|
|
20241120,103700,6561874200,18310,18310,18320,18310,295
|
|
20241120,103600,6556470820,18320,18280,18320,18270,8827
|
|
20241120,103500,6394922610,18280,18310,18310,18280,7086
|
|
20241120,103400,6265310720,18310,18320,18320,18300,4378
|
|
20241120,103300,6185146290,18320,18330,18340,18310,3573
|
|
20241120,103200,6119681900,18330,18350,18360,18330,3559
|
|
20241120,103100,6054386380,18350,18360,18360,18350,1925
|
|
20241120,103000,6019058480,18360,18350,18360,18350,2733
|
|
20241120,102900,5968905020,18350,18360,18360,18350,651
|
|
20241120,102800,5956954120,18360,18360,18370,18360,4399
|
|
20241120,102700,5876185310,18370,18360,18370,18360,623
|
|
20241120,102600,5864744970,18360,18350,18370,18350,619
|
|
20241120,102500,5853376930,18350,18350,18360,18350,780
|
|
20241120,102400,5839061000,18350,18370,18370,18350,2014
|
|
20241120,102300,5802093250,18360,18360,18360,18350,5182
|
|
20241120,102200,5706951870,18350,18350,18350,18340,5676
|
|
20241120,102100,5602809280,18350,18340,18350,18340,730
|
|
20241120,102000,5589420110,18340,18340,18350,18330,6325
|
|
20241120,101900,5473439820,18350,18360,18360,18340,2100
|
|
20241120,101800,5434904380,18360,18360,18360,18350,1312
|
|
20241120,101700,5410821470,18360,18370,18370,18350,7333
|
|
20241120,101600,5276183900,18370,18370,18370,18360,490
|
|
20241120,101500,5267182850,18370,18360,18370,18360,1245
|
|
20241120,101400,5244319100,18360,18370,18370,18360,1082
|
|
20241120,101300,5224449660,18360,18350,18370,18340,9587
|
|
20241120,101200,5048463880,18340,18350,18350,18340,1584
|
|
20241120,101100,5019406250,18340,18350,18350,18340,4321
|
|
20241120,101000,4940148760,18350,18320,18350,18310,7049
|
|
20241120,100900,4810946250,18320,18310,18320,18310,737
|
|
20241120,100800,4797448980,18310,18310,18320,18300,1751
|
|
20241120,100700,4765380260,18310,18310,18320,18300,6093
|
|
20241120,100600,4653799480,18320,18300,18320,18300,6277
|
|
20241120,100500,4538900600,18300,18280,18300,18270,3307
|
|
20241120,100400,4478431980,18270,18280,18280,18270,802
|
|
20241120,100300,4463776880,18280,18260,18280,18260,2916
|
|
20241120,100200,4410509960,18260,18260,18270,18260,874
|
|
20241120,100100,4394547680,18260,18250,18270,18250,2599
|
|
20241120,100000,4347084820,18250,18240,18250,18240,3487
|
|
20241120,095900,4283455560,18240,18220,18240,18220,1482
|
|
20241120,095800,4256440550,18220,18200,18220,18200,737
|
|
20241120,095700,4243015160,18200,18210,18220,18200,1128
|
|
20241120,095600,4222480570,18220,18200,18220,18200,2536
|
|
20241120,095500,4176310640,18210,18210,18210,18200,549
|
|
20241120,095400,4166314350,18210,18210,18210,18200,1143
|
|
20241120,095300,4145508410,18210,18230,18230,18210,1497
|
|
20241120,095200,4118235620,18220,18230,18240,18220,1133
|
|
20241120,095100,4097579580,18230,18230,18230,18210,1902
|
|
20241120,095000,4062924560,18220,18230,18230,18200,2069
|
|
20241120,094900,4025232610,18230,18240,18240,18220,584
|
|
20241120,094800,4014587990,18230,18230,18240,18230,1014
|
|
20241120,094700,3996102740,18240,18210,18240,18210,205
|
|
20241120,094600,3992366360,18200,18200,18230,18190,3210
|
|
20241120,094500,3933891430,18200,18200,18200,18180,935
|
|
20241120,094400,3916882390,18200,18200,18200,18190,1049
|
|
20241120,094300,3897800710,18200,18170,18200,18170,1180
|
|
20241120,094200,3876330420,18180,18150,18180,18150,2601
|
|
20241120,094100,3829077260,18160,18160,18160,18150,3077
|
|
20241120,094000,3773223890,18160,18170,18180,18150,4979
|
|
20241120,093900,3682772760,18170,18230,18230,18170,12328
|
|
20241120,093800,3458459290,18240,18240,18240,18230,660
|
|
20241120,093700,3446424360,18240,18230,18250,18230,1570
|
|
20241120,093600,3417794240,18240,18230,18240,18220,1362
|
|
20241120,093500,3392966790,18230,18230,18230,18220,2100
|
|
20241120,093400,3354693590,18220,18220,18230,18210,1268
|
|
20241120,093300,3331590590,18210,18210,18220,18200,3220
|
|
20241120,093200,3272950010,18200,18200,18210,18200,602
|
|
20241120,093100,3261991830,18210,18210,18220,18200,1364
|
|
20241120,093000,3237149770,18210,18200,18230,18200,1161
|
|
20241120,092900,3216001390,18200,18220,18230,18190,2358
|
|
20241120,092800,3173046570,18220,18210,18230,18180,2431
|
|
20241120,092700,3128768370,18210,18220,18220,18180,6894
|
|
20241120,092600,3003309390,18220,18210,18230,18210,1968
|
|
20241120,092500,2967453890,18220,18210,18220,18200,744
|
|
20241120,092400,2953904710,18210,18230,18240,18210,2081
|
|
20241120,092300,2915992910,18230,18200,18240,18200,1743
|
|
20241120,092200,2884228900,18210,18240,18250,18200,6097
|
|
20241120,092100,2773143760,18240,18250,18250,18240,714
|
|
20241120,092000,2760119370,18240,18250,18260,18210,1862
|
|
20241120,091900,2726182550,18220,18260,18260,18220,5428
|
|
20241120,091800,2627216520,18250,18250,18260,18230,3373
|
|
20241120,091700,2565678930,18240,18280,18300,18240,5846
|
|
20241120,091600,2458782760,18290,18290,18290,18280,1624
|
|
20241120,091500,2429093910,18290,18230,18290,18230,7628
|
|
20241120,091400,2289801580,18220,18190,18240,18190,4889
|
|
20241120,091300,2200723830,18200,18300,18310,18190,14334
|
|
20241120,091200,1939114960,18300,18300,18300,18290,2221
|
|
20241120,091100,1898489980,18300,18300,18320,18290,6294
|
|
20241120,091000,1783327520,18290,18280,18320,18260,8535
|
|
20241120,090900,1627247090,18280,18320,18320,18260,5104
|
|
20241120,090800,1533932530,18310,18380,18380,18310,10120
|
|
20241120,090700,1348253130,18380,18330,18390,18330,10128
|
|
20241120,090600,1162245480,18330,18240,18330,18240,11094
|
|
20241120,090500,959236160,18240,18240,18260,18210,6356
|
|
20241120,090400,843369610,18240,18250,18270,18240,4008
|
|
20241120,090300,770188230,18250,18210,18250,18200,2796
|
|
20241120,090200,719221450,18210,18240,18280,18210,5794
|
|
20241120,090100,613506620,18240,18080,18250,18060,6980
|
|
20241120,090000,486389490,18080,18150,18190,18040,26799
|