598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,185500,40569205760,18700,18700,18700,18700,101833
|
|
20241121,185400,40569205760,18700,18700,18700,18700,0
|
|
20241121,185300,40569205760,18700,18700,18700,18700,0
|
|
20241121,185200,40569205760,18700,18700,18700,18700,0
|
|
20241121,185100,40569205760,18700,18700,18700,18700,0
|
|
20241121,185000,40569205760,18700,18700,18700,18700,0
|
|
20241121,184900,40569205760,18700,18700,18700,18700,0
|
|
20241121,184800,40569205760,18700,18700,18700,18700,0
|
|
20241121,184700,40569205760,18700,18700,18700,18700,0
|
|
20241121,184600,40569205760,18700,18700,18700,18700,0
|
|
20241121,184500,40569205760,18700,18700,18700,18700,0
|
|
20241121,184400,40569205760,18700,18700,18700,18700,0
|
|
20241121,184300,40569205760,18700,18700,18700,18700,0
|
|
20241121,184200,40569205760,18700,18700,18700,18700,0
|
|
20241121,184100,40569205760,18700,18700,18700,18700,0
|
|
20241121,184000,40569205760,18700,18700,18700,18700,0
|
|
20241121,183900,40569205760,18700,18700,18700,18700,0
|
|
20241121,183800,40569205760,18700,18700,18700,18700,0
|
|
20241121,183700,40569205760,18700,18700,18700,18700,0
|
|
20241121,183600,40569205760,18700,18700,18700,18700,0
|
|
20241121,183500,40569205760,18700,18700,18700,18700,0
|
|
20241121,183400,40569205760,18700,18700,18700,18700,0
|
|
20241121,183300,40569205760,18700,18700,18700,18700,0
|
|
20241121,183200,40569205760,18700,18700,18700,18700,0
|
|
20241121,183100,40569205760,18700,18700,18700,18700,0
|
|
20241121,183000,40569205760,18700,18700,18700,18700,0
|
|
20241121,182900,40569205760,18700,18700,18700,18700,0
|
|
20241121,182800,40569205760,18700,18700,18700,18700,0
|
|
20241121,182700,40569205760,18700,18700,18700,18700,0
|
|
20241121,182600,40569205760,18700,18700,18700,18700,0
|
|
20241121,182500,40569205760,18700,18700,18700,18700,101833
|
|
20241121,182400,40569205760,18700,18700,18700,18700,0
|
|
20241121,182300,40569205760,18700,18700,18700,18700,0
|
|
20241121,182200,40569205760,18700,18700,18700,18700,0
|
|
20241121,182100,40569205760,18700,18700,18700,18700,0
|
|
20241121,182000,40569205760,18700,18700,18700,18700,0
|
|
20241121,181900,40569205760,18700,18700,18700,18700,0
|
|
20241121,181800,40569205760,18700,18700,18700,18700,0
|
|
20241121,181700,40569205760,18700,18700,18700,18700,0
|
|
20241121,181600,40569205760,18700,18700,18700,18700,0
|
|
20241121,181500,40569205760,18700,18700,18700,18700,0
|
|
20241121,181400,40569205760,18700,18700,18700,18700,0
|
|
20241121,181300,40569205760,18700,18700,18700,18700,0
|
|
20241121,181200,40569205760,18700,18700,18700,18700,0
|
|
20241121,181100,40569205760,18700,18700,18700,18700,0
|
|
20241121,181000,40569205760,18700,18700,18700,18700,0
|
|
20241121,180900,40569205760,18700,18700,18700,18700,0
|
|
20241121,180800,40569205760,18700,18700,18700,18700,0
|
|
20241121,180700,40569205760,18700,18700,18700,18700,0
|
|
20241121,180600,40569205760,18700,18700,18700,18700,0
|
|
20241121,180500,40569205760,18700,18700,18700,18700,0
|
|
20241121,180400,40569205760,18700,18700,18700,18700,0
|
|
20241121,180300,40569205760,18700,18700,18700,18700,0
|
|
20241121,180200,40569205760,18700,18700,18700,18700,0
|
|
20241121,180100,40569205760,18700,18700,18700,18700,0
|
|
20241121,180000,40569205760,18700,18700,18700,18700,0
|
|
20241121,175900,40569205760,18700,18700,18700,18700,0
|
|
20241121,175800,40569205760,18700,18700,18700,18700,0
|
|
20241121,175700,40569205760,18700,18700,18700,18700,0
|
|
20241121,175600,40569205760,18700,18700,18700,18700,0
|
|
20241121,175500,40569205760,18700,18700,18700,18700,101833
|
|
20241121,175400,40569205760,18700,18700,18700,18700,0
|
|
20241121,175300,40569205760,18700,18700,18700,18700,0
|
|
20241121,175200,40569205760,18700,18700,18700,18700,0
|
|
20241121,175100,40569205760,18700,18700,18700,18700,0
|
|
20241121,175000,40569205760,18700,18700,18700,18700,0
|
|
20241121,174900,40569205760,18700,18700,18700,18700,0
|
|
20241121,174800,40569205760,18700,18700,18700,18700,0
|
|
20241121,174700,40569205760,18700,18700,18700,18700,0
|
|
20241121,174600,40569205760,18700,18700,18700,18700,0
|
|
20241121,174500,40569205760,18700,18700,18700,18700,0
|
|
20241121,174400,40569205760,18700,18700,18700,18700,0
|
|
20241121,174300,40569205760,18700,18700,18700,18700,0
|
|
20241121,174200,40569205760,18700,18700,18700,18700,0
|
|
20241121,174100,40569205760,18700,18700,18700,18700,0
|
|
20241121,174000,40569205760,18700,18700,18700,18700,0
|
|
20241121,173900,40569205760,18700,18700,18700,18700,0
|
|
20241121,173800,40569205760,18700,18700,18700,18700,0
|
|
20241121,173700,40569205760,18700,18700,18700,18700,0
|
|
20241121,173600,40569205760,18700,18700,18700,18700,0
|
|
20241121,173500,40569205760,18700,18700,18700,18700,0
|
|
20241121,173400,40569205760,18700,18700,18700,18700,0
|
|
20241121,173300,40569205760,18700,18700,18700,18700,0
|
|
20241121,173200,40569205760,18700,18700,18700,18700,0
|
|
20241121,173100,40569205760,18700,18700,18700,18700,0
|
|
20241121,173000,40569205760,18700,18700,18700,18700,0
|
|
20241121,172900,40569205760,18700,18700,18700,18700,0
|
|
20241121,172800,40569205760,18700,18700,18700,18700,0
|
|
20241121,172700,40569205760,18700,18700,18700,18700,0
|
|
20241121,172600,40569205760,18700,18700,18700,18700,0
|
|
20241121,172500,40569205760,18700,18700,18700,18700,101833
|
|
20241121,172400,40569205760,18700,18700,18700,18700,0
|
|
20241121,172300,40569205760,18700,18700,18700,18700,0
|
|
20241121,172200,40569205760,18700,18700,18700,18700,0
|
|
20241121,172100,40569205760,18700,18700,18700,18700,0
|
|
20241121,172000,40569205760,18700,18700,18700,18700,0
|
|
20241121,171900,40569205760,18700,18700,18700,18700,0
|
|
20241121,171800,40569205760,18700,18700,18700,18700,0
|
|
20241121,171700,40569205760,18700,18700,18700,18700,0
|
|
20241121,171600,40569205760,18700,18700,18700,18700,0
|
|
20241121,171500,40569205760,18700,18700,18700,18700,0
|
|
20241121,171400,40569205760,18700,18700,18700,18700,0
|
|
20241121,171300,40569205760,18700,18700,18700,18700,0
|
|
20241121,171200,40569205760,18700,18700,18700,18700,0
|
|
20241121,171100,40569205760,18700,18700,18700,18700,0
|
|
20241121,171000,40569205760,18700,18700,18700,18700,0
|
|
20241121,170900,40569205760,18700,18700,18700,18700,0
|
|
20241121,170800,40569205760,18700,18700,18700,18700,0
|
|
20241121,170700,40569205760,18700,18700,18700,18700,0
|
|
20241121,170600,40569205760,18700,18700,18700,18700,0
|
|
20241121,170500,40569205760,18700,18700,18700,18700,0
|
|
20241121,170400,40569205760,18700,18700,18700,18700,0
|
|
20241121,170300,40569205760,18700,18700,18700,18700,0
|
|
20241121,170200,40569205760,18700,18700,18700,18700,0
|
|
20241121,170100,40569205760,18700,18700,18700,18700,0
|
|
20241121,170000,40569205760,18700,18700,18700,18700,0
|
|
20241121,165900,40569205760,18700,18700,18700,18700,0
|
|
20241121,165800,40569205760,18700,18700,18700,18700,0
|
|
20241121,165700,40569205760,18700,18700,18700,18700,0
|
|
20241121,165600,40569205760,18700,18700,18700,18700,0
|
|
20241121,165500,40569205760,18700,18700,18700,18700,101833
|
|
20241121,165400,40569205760,18700,18700,18700,18700,0
|
|
20241121,165300,40569205760,18700,18700,18700,18700,0
|
|
20241121,165200,40569205760,18700,18700,18700,18700,0
|
|
20241121,165100,40569205760,18700,18700,18700,18700,0
|
|
20241121,165000,40569205760,18700,18700,18700,18700,0
|
|
20241121,164900,40569205760,18700,18700,18700,18700,0
|
|
20241121,164800,40569205760,18700,18700,18700,18700,0
|
|
20241121,164700,40569205760,18700,18700,18700,18700,0
|
|
20241121,164600,40569205760,18700,18700,18700,18700,0
|
|
20241121,164500,40569205760,18700,18700,18700,18700,0
|
|
20241121,164400,40569205760,18700,18700,18700,18700,0
|
|
20241121,164300,40569205760,18700,18700,18700,18700,0
|
|
20241121,164200,40569205760,18700,18700,18700,18700,0
|
|
20241121,164100,40569205760,18700,18700,18700,18700,0
|
|
20241121,164000,40569205760,18700,18700,18700,18700,0
|
|
20241121,163900,40569205760,18700,18700,18700,18700,0
|
|
20241121,163800,40569205760,18700,18700,18700,18700,0
|
|
20241121,163700,40569205760,18700,18700,18700,18700,0
|
|
20241121,163600,40569205760,18700,18700,18700,18700,0
|
|
20241121,163500,40569205760,18700,18700,18700,18700,0
|
|
20241121,163400,40569205760,18700,18700,18700,18700,0
|
|
20241121,163300,40569205760,18700,18700,18700,18700,0
|
|
20241121,163200,40569205760,18700,18700,18700,18700,0
|
|
20241121,163100,40569205760,18700,18700,18700,18700,0
|
|
20241121,163000,40569205760,18700,18700,18700,18700,0
|
|
20241121,162900,40569205760,18700,18700,18700,18700,0
|
|
20241121,162800,40569205760,18700,18700,18700,18700,0
|
|
20241121,162700,40569205760,18700,18700,18700,18700,0
|
|
20241121,162600,40569205760,18700,18700,18700,18700,0
|
|
20241121,162500,40569205760,18700,18700,18700,18700,101833
|
|
20241121,162400,40569205760,18700,18700,18700,18700,0
|
|
20241121,162300,40569205760,18700,18700,18700,18700,0
|
|
20241121,162200,40569205760,18700,18700,18700,18700,0
|
|
20241121,162100,40569205760,18700,18700,18700,18700,0
|
|
20241121,162000,40569205760,18700,18700,18700,18700,0
|
|
20241121,161900,40569205760,18700,18700,18700,18700,0
|
|
20241121,161800,40569205760,18700,18700,18700,18700,0
|
|
20241121,161700,40569205760,18700,18700,18700,18700,0
|
|
20241121,161600,40569205760,18700,18700,18700,18700,0
|
|
20241121,161500,40569205760,18700,18700,18700,18700,0
|
|
20241121,161400,40569205760,18700,18700,18700,18700,0
|
|
20241121,161300,40569205760,18700,18700,18700,18700,0
|
|
20241121,161200,40569205760,18700,18700,18700,18700,0
|
|
20241121,161100,40569205760,18700,18700,18700,18700,0
|
|
20241121,161000,40569205760,18700,18700,18700,18700,0
|
|
20241121,160900,40569205760,18700,18700,18700,18700,0
|
|
20241121,160800,40569205760,18700,18700,18700,18700,0
|
|
20241121,160700,40569205760,18700,18700,18700,18700,0
|
|
20241121,160600,40569205760,18700,18700,18700,18700,0
|
|
20241121,160500,40569205760,18700,18700,18700,18700,0
|
|
20241121,160400,40569205760,18700,18700,18700,18700,0
|
|
20241121,160300,40569205760,18700,18700,18700,18700,0
|
|
20241121,160200,40569205760,18700,18700,18700,18700,0
|
|
20241121,160100,40569205760,18700,18700,18700,18700,0
|
|
20241121,160000,40569205760,18700,18700,18700,18700,0
|
|
20241121,155900,40569205760,18700,18700,18700,18700,0
|
|
20241121,155800,40569205760,18700,18700,18700,18700,0
|
|
20241121,155700,40569205760,18700,18700,18700,18700,0
|
|
20241121,155600,40569205760,18700,18700,18700,18700,0
|
|
20241121,155500,40569205760,18700,18700,18700,18700,101833
|
|
20241121,155400,40569205760,18700,18700,18700,18700,0
|
|
20241121,155300,40569205760,18700,18700,18700,18700,0
|
|
20241121,155200,40569205760,18700,18700,18700,18700,0
|
|
20241121,155100,40569205760,18700,18700,18700,18700,0
|
|
20241121,155000,40569205760,18700,18700,18700,18700,0
|
|
20241121,154900,40569205760,18700,18700,18700,18700,0
|
|
20241121,154800,40569205760,18700,18700,18700,18700,0
|
|
20241121,154700,40569205760,18700,18700,18700,18700,0
|
|
20241121,154600,40569205760,18700,18700,18700,18700,0
|
|
20241121,154500,40569205760,18700,18700,18700,18700,0
|
|
20241121,154400,40569205760,18700,18700,18700,18700,0
|
|
20241121,154300,40569205760,18700,18700,18700,18700,0
|
|
20241121,154200,40569205760,18700,18700,18700,18700,0
|
|
20241121,154100,40569205760,18700,18700,18700,18700,0
|
|
20241121,154000,40569205760,18700,18700,18700,18700,0
|
|
20241121,153900,40569205760,18700,18700,18700,18700,0
|
|
20241121,153800,40569205760,18700,18700,18700,18700,0
|
|
20241121,153700,40569205760,18700,18700,18700,18700,0
|
|
20241121,153600,40569205760,18700,18700,18700,18700,0
|
|
20241121,153500,40569205760,18700,18700,18700,18700,0
|
|
20241121,153400,40569205760,18700,18700,18700,18700,0
|
|
20241121,153300,40569205760,18700,18700,18700,18700,0
|
|
20241121,153200,40569205760,18700,18700,18700,18700,0
|
|
20241121,153100,40569205760,18700,18700,18700,18700,0
|
|
20241121,153000,40569205760,18700,18700,18700,18700,101833
|
|
20241121,152900,38664928660,18710,18710,18710,18710,0
|
|
20241121,152800,38664928660,18710,18710,18710,18710,0
|
|
20241121,152700,38664928660,18710,18710,18710,18710,0
|
|
20241121,152600,38664928660,18710,18710,18710,18710,0
|
|
20241121,152500,38664928660,18710,18710,18710,18710,0
|
|
20241121,152400,38664928660,18710,18710,18710,18710,0
|
|
20241121,152300,38664928660,18710,18710,18710,18710,0
|
|
20241121,152200,38664928660,18710,18710,18710,18710,0
|
|
20241121,152100,38664928660,18710,18710,18710,18710,0
|
|
20241121,152000,38664928660,18710,18710,18710,18710,0
|
|
20241121,151900,38664928660,18710,18700,18720,18690,9339
|
|
20241121,151800,38490235450,18710,18700,18710,18690,5986
|
|
20241121,151700,38378280170,18700,18690,18700,18680,3637
|
|
20241121,151600,38310314610,18690,18680,18690,18670,2446
|
|
20241121,151500,38264621770,18680,18670,18680,18670,2684
|
|
20241121,151400,38214494150,18670,18670,18680,18660,2548
|
|
20241121,151300,38166919050,18680,18680,18690,18660,8050
|
|
20241121,151200,38016585450,18690,18700,18710,18680,6268
|
|
20241121,151100,37899413130,18700,18700,18700,18690,1671
|
|
20241121,151000,37868166870,18700,18700,18700,18690,2959
|
|
20241121,150900,37812835150,18700,18700,18700,18690,1058
|
|
20241121,150800,37793055800,18700,18700,18700,18690,2349
|
|
20241121,150700,37749143430,18690,18700,18700,18690,1334
|
|
20241121,150600,37724208230,18700,18700,18700,18690,1414
|
|
20241121,150500,37697768300,18690,18700,18700,18680,4122
|
|
20241121,150400,37620729350,18700,18700,18700,18690,1672
|
|
20241121,150300,37589469310,18700,18700,18700,18690,1769
|
|
20241121,150200,37556389030,18710,18710,18720,18700,2026
|
|
20241121,150100,37518478140,18710,18700,18710,18690,4466
|
|
20241121,150000,37434947500,18700,18700,18700,18690,2276
|
|
20241121,145900,37392386410,18700,18700,18700,18690,1735
|
|
20241121,145800,37359948190,18690,18690,18690,18680,1897
|
|
20241121,145700,37324496260,18680,18700,18700,18680,2802
|
|
20241121,145600,37272118970,18700,18710,18710,18690,6955
|
|
20241121,145500,37142085880,18710,18700,18720,18700,1842
|
|
20241121,145400,37107623110,18700,18720,18720,18700,3795
|
|
20241121,145300,37036614240,18720,18720,18720,18710,1596
|
|
20241121,145200,37006744650,18720,18710,18720,18700,1875
|
|
20241121,145100,36971660160,18710,18700,18710,18690,5884
|
|
20241121,145000,36861622150,18700,18700,18700,18690,1273
|
|
20241121,144900,36837818680,18700,18700,18700,18690,1547
|
|
20241121,144800,36808890160,18700,18710,18720,18690,4084
|
|
20241121,144700,36732495970,18700,18710,18710,18700,1232
|
|
20241121,144600,36709450220,18710,18700,18710,18700,1452
|
|
20241121,144500,36682290420,18710,18710,18710,18700,2630
|
|
20241121,144400,36633100750,18710,18700,18710,18690,2470
|
|
20241121,144300,36586911220,18700,18690,18700,18690,3298
|
|
20241121,144200,36525263030,18690,18680,18690,18670,3232
|
|
20241121,144100,36464898090,18690,18670,18690,18670,1160
|
|
20241121,144000,36443227720,18680,18670,18690,18660,2408
|
|
20241121,143900,36398268420,18660,18640,18660,18640,4035
|
|
20241121,143800,36323015220,18640,18650,18650,18640,2306
|
|
20241121,143700,36280021970,18640,18690,18690,18640,11060
|
|
20241121,143600,36073775910,18670,18690,18700,18670,6852
|
|
20241121,143500,35945788580,18690,18690,18690,18680,1771
|
|
20241121,143400,35912691220,18690,18680,18690,18680,2165
|
|
20241121,143300,35872231800,18690,18730,18730,18680,9530
|
|
20241121,143200,35693967210,18730,18750,18750,18710,9029
|
|
20241121,143100,35524839500,18760,18780,18780,18760,5110
|
|
20241121,143000,35428937200,18770,18780,18780,18770,3414
|
|
20241121,142900,35364843050,18780,18770,18780,18760,2910
|
|
20241121,142800,35310210530,18770,18770,18770,18760,3730
|
|
20241121,142700,35240207540,18760,18770,18770,18760,3661
|
|
20241121,142600,35171514850,18760,18760,18770,18750,2128
|
|
20241121,142500,35131595020,18760,18770,18770,18750,3953
|
|
20241121,142400,35057426910,18770,18770,18770,18760,1741
|
|
20241121,142300,35024748370,18760,18770,18770,18760,5918
|
|
20241121,142200,34913669790,18770,18760,18770,18760,1559
|
|
20241121,142100,34884410630,18770,18760,18770,18750,2562
|
|
20241121,142000,34836344230,18760,18750,18760,18750,1191
|
|
20241121,141900,34814001240,18750,18760,18760,18750,1875
|
|
20241121,141800,34778832150,18760,18750,18760,18750,1995
|
|
20241121,141700,34741409660,18760,18740,18760,18740,4023
|
|
20241121,141600,34665987250,18750,18750,18750,18740,1547
|
|
20241121,141500,34636981710,18750,18750,18750,18740,1645
|
|
20241121,141400,34606138300,18750,18750,18750,18740,1605
|
|
20241121,141300,34576048470,18740,18740,18750,18720,3203
|
|
20241121,141200,34516034870,18750,18750,18760,18740,2869
|
|
20241121,141100,34462243620,18750,18740,18750,18740,4237
|
|
20241121,141000,34382810670,18740,18730,18740,18730,2451
|
|
20241121,140900,34336883890,18730,18750,18750,18730,4648
|
|
20241121,140800,34249793900,18750,18750,18760,18740,7080
|
|
20241121,140700,34117093620,18750,18770,18770,18740,6356
|
|
20241121,140600,33997874920,18770,18770,18770,18760,7702
|
|
20241121,140500,33853318110,18770,18760,18770,18750,2994
|
|
20241121,140400,33797135500,18760,18760,18760,18750,4162
|
|
20241121,140300,33719057980,18760,18750,18760,18740,10066
|
|
20241121,140200,33530321090,18740,18730,18750,18720,10375
|
|
20241121,140100,33335944590,18730,18740,18740,18720,6782
|
|
20241121,140000,33208927980,18740,18740,18740,18730,2145
|
|
20241121,135900,33168730810,18740,18720,18740,18720,2672
|
|
20241121,135800,33118676800,18730,18720,18730,18720,1778
|
|
20241121,135700,33085382700,18720,18720,18720,18710,4801
|
|
20241121,135600,32995514270,18720,18720,18720,18710,1378
|
|
20241121,135500,32969718950,18720,18720,18720,18710,2847
|
|
20241121,135400,32916436250,18720,18710,18720,18710,2087
|
|
20241121,135300,32877380620,18710,18700,18710,18700,2719
|
|
20241121,135200,32826521180,18700,18680,18700,18670,4350
|
|
20241121,135100,32745229040,18670,18660,18680,18660,1914
|
|
20241121,135000,32709493880,18660,18640,18660,18640,1551
|
|
20241121,134900,32680562390,18650,18650,18660,18640,9671
|
|
20241121,134800,32500253040,18660,18700,18710,18640,18892
|
|
20241121,134700,32147699780,18700,18720,18720,18690,1708
|
|
20241121,134600,32115751080,18720,18730,18730,18700,7004
|
|
20241121,134500,31984673390,18730,18740,18740,18730,2289
|
|
20241121,134400,31941798350,18740,18720,18740,18720,1151
|
|
20241121,134300,31920237110,18730,18730,18740,18720,3055
|
|
20241121,134200,31863018900,18730,18720,18730,18710,4380
|
|
20241121,134100,31781006140,18720,18710,18720,18710,1796
|
|
20241121,134000,31747397660,18710,18710,18710,18700,1143
|
|
20241121,133900,31726014350,18710,18720,18720,18700,6350
|
|
20241121,133800,31607242560,18710,18740,18740,18710,5720
|
|
20241121,133700,31500146180,18740,18740,18740,18730,1030
|
|
20241121,133600,31480844300,18750,18720,18750,18720,1109
|
|
20241121,133500,31460073320,18720,18760,18760,18710,15374
|
|
20241121,133400,31172107070,18750,18750,18760,18750,818
|
|
20241121,133300,31156765980,18760,18750,18760,18740,2977
|
|
20241121,133200,31100933610,18750,18760,18760,18730,4596
|
|
20241121,133100,31014758390,18750,18750,18760,18740,1388
|
|
20241121,133000,30988728890,18750,18750,18750,18740,2233
|
|
20241121,132900,30946860340,18750,18730,18750,18730,2389
|
|
20241121,132800,30902072960,18740,18740,18740,18730,2117
|
|
20241121,132700,30862405880,18730,18740,18740,18730,853
|
|
20241121,132600,30846422370,18740,18740,18740,18730,2260
|
|
20241121,132500,30804070120,18740,18740,18740,18730,1707
|
|
20241121,132400,30772089890,18730,18720,18740,18710,1535
|
|
20241121,132300,30743344580,18720,18710,18720,18710,1056
|
|
20241121,132200,30723580730,18710,18710,18720,18710,1847
|
|
20241121,132100,30689012070,18720,18720,18720,18710,806
|
|
20241121,132000,30673927400,18720,18730,18750,18720,12829
|
|
20241121,131900,30433651370,18730,18770,18770,18730,11653
|
|
20241121,131800,30215138370,18760,18760,18770,18760,1089
|
|
20241121,131700,30194703120,18770,18770,18770,18760,1247
|
|
20241121,131600,30171298950,18770,18760,18770,18760,3462
|
|
20241121,131500,30106336060,18770,18740,18770,18730,29339
|
|
20241121,131400,29556213570,18740,18730,18740,18720,3106
|
|
20241121,131300,29498033630,18730,18720,18730,18720,2014
|
|
20241121,131200,29460314400,18730,18730,18730,18720,1552
|
|
20241121,131100,29431251300,18730,18720,18730,18720,2569
|
|
20241121,131000,29383134700,18730,18730,18730,18720,1648
|
|
20241121,130900,29352268800,18730,18730,18730,18720,1504
|
|
20241121,130800,29324103060,18730,18720,18730,18720,2932
|
|
20241121,130700,29269204680,18720,18720,18730,18710,2689
|
|
20241121,130600,29218863940,18720,18710,18720,18710,3194
|
|
20241121,130500,29159092920,18720,18710,18720,18710,1897
|
|
20241121,130400,29123589330,18710,18710,18720,18710,2183
|
|
20241121,130300,29082726840,18720,18710,18720,18710,4835
|
|
20241121,130200,28992255790,18710,18700,18710,18700,1638
|
|
20241121,130100,28961609870,18700,18700,18700,18690,2854
|
|
20241121,130000,28908242110,18700,18690,18700,18690,1485
|
|
20241121,125900,28880474630,18700,18700,18700,18690,2898
|
|
20241121,125800,28826282550,18700,18690,18700,18680,1229
|
|
20241121,125700,28803310510,18690,18690,18690,18680,703
|
|
20241121,125600,28790172440,18690,18680,18690,18670,1387
|
|
20241121,125500,28764254530,18680,18690,18690,18670,1026
|
|
20241121,125400,28745084640,18690,18690,18690,18680,2641
|
|
20241121,125300,28695738860,18690,18690,18700,18680,1897
|
|
20241121,125200,28660282370,18700,18690,18700,18680,2412
|
|
20241121,125100,28615201040,18680,18680,18690,18670,5284
|
|
20241121,125000,28516493970,18680,18690,18690,18670,2820
|
|
20241121,124900,28463819800,18690,18690,18690,18680,4259
|
|
20241121,124800,28384241040,18690,18690,18690,18680,3970
|
|
20241121,124700,28310051720,18690,18690,18690,18680,2488
|
|
20241121,124600,28263552540,18690,18680,18690,18670,1146
|
|
20241121,124500,28242147260,18680,18660,18680,18650,2167
|
|
20241121,124400,28201705470,18660,18670,18680,18650,7281
|
|
20241121,124300,28065809210,18680,18670,18680,18670,976
|
|
20241121,124200,28047580300,18680,18710,18710,18670,10501
|
|
20241121,124100,27851298650,18710,18700,18710,18700,1616
|
|
20241121,124000,27821064020,18710,18700,18710,18690,8253
|
|
20241121,123900,27666705380,18700,18700,18700,18690,17937
|
|
20241121,123800,27331287430,18700,18700,18700,18690,603
|
|
20241121,123700,27320011640,18700,18700,18700,18690,699
|
|
20241121,123600,27306942830,18700,18700,18700,18690,1935
|
|
20241121,123500,27270769340,18700,18690,18700,18690,675
|
|
20241121,123400,27258148800,18700,18690,18700,18690,1763
|
|
20241121,123300,27225187230,18700,18700,18700,18690,1248
|
|
20241121,123200,27201855850,18700,18700,18700,18690,1109
|
|
20241121,123100,27181124620,18690,18700,18700,18690,8181
|
|
20241121,123000,27028214680,18700,18700,18700,18690,1751
|
|
20241121,122900,26995471830,18700,18690,18700,18690,2048
|
|
20241121,122800,26957192640,18690,18690,18690,18680,6325
|
|
20241121,122700,26838979740,18690,18690,18690,18680,2029
|
|
20241121,122600,26801058030,18690,18680,18690,18680,915
|
|
20241121,122500,26783959380,18680,18680,18680,18670,1849
|
|
20241121,122400,26749420150,18680,18680,18680,18670,1853
|
|
20241121,122300,26714811390,18680,18670,18680,18670,914
|
|
20241121,122200,26697739320,18680,18670,18680,18670,1530
|
|
20241121,122100,26669167370,18670,18670,18670,18660,641
|
|
20241121,122000,26657200760,18670,18680,18690,18660,8255
|
|
20241121,121900,26503047920,18680,18690,18690,18680,901
|
|
20241121,121800,26486209160,18690,18690,18690,18680,674
|
|
20241121,121700,26473613810,18690,18680,18690,18680,6235
|
|
20241121,121600,26357136380,18680,18680,18680,18670,459
|
|
20241121,121500,26348562730,18670,18670,18680,18670,1084
|
|
20241121,121400,26328313780,18670,18660,18680,18660,1779
|
|
20241121,121300,26295100720,18660,18670,18670,18660,723
|
|
20241121,121200,26281604560,18660,18670,18670,18660,1388
|
|
20241121,121100,26255696380,18670,18670,18670,18660,1662
|
|
20241121,121000,26224673230,18670,18670,18670,18660,1298
|
|
20241121,120900,26200447030,18670,18670,18670,18660,526
|
|
20241121,120800,26190626750,18660,18670,18670,18660,1296
|
|
20241121,120700,26166436180,18670,18680,18680,18670,2444
|
|
20241121,120600,26120804930,18680,18680,18680,18670,2836
|
|
20241121,120500,26067851580,18680,18670,18680,18670,1742
|
|
20241121,120400,26035314190,18680,18680,18680,18670,1002
|
|
20241121,120300,26016603380,18670,18670,18680,18670,1631
|
|
20241121,120200,25986146220,18680,18680,18680,18670,1371
|
|
20241121,120100,25960540170,18680,18680,18680,18670,874
|
|
20241121,120000,25944216870,18680,18670,18680,18670,1466
|
|
20241121,115900,25916846640,18670,18670,18670,18660,1456
|
|
20241121,115800,25889670010,18670,18660,18670,18660,2999
|
|
20241121,115700,25833692850,18660,18660,18660,18650,909
|
|
20241121,115600,25816731160,18660,18660,18660,18650,1199
|
|
20241121,115500,25794358830,18660,18660,18660,18650,1961
|
|
20241121,115400,25757767570,18670,18670,18670,18670,1272
|
|
20241121,115300,25734019330,18660,18670,18670,18660,831
|
|
20241121,115200,25718504630,18670,18660,18670,18660,714
|
|
20241121,115100,25705176660,18660,18660,18670,18650,1129
|
|
20241121,115000,25684109170,18660,18660,18660,18650,878
|
|
20241121,114900,25667727240,18660,18660,18660,18660,945
|
|
20241121,114800,25650093540,18660,18660,18660,18650,1203
|
|
20241121,114700,25627647900,18660,18650,18680,18650,1090
|
|
20241121,114600,25607308490,18660,18680,18680,18650,4609
|
|
20241121,114500,25521277540,18670,18680,18680,18670,1639
|
|
20241121,114400,25490667160,18670,18680,18680,18670,1627
|
|
20241121,114300,25460283290,18680,18680,18680,18670,1093
|
|
20241121,114200,25439869240,18680,18670,18680,18670,1176
|
|
20241121,114100,25417908460,18670,18670,18680,18670,1394
|
|
20241121,114000,25391874160,18670,18680,18680,18660,733
|
|
20241121,113900,25378186520,18680,18660,18680,18650,1873
|
|
20241121,113800,25343220430,18670,18680,18680,18660,5449
|
|
20241121,113700,25241500610,18680,18670,18680,18660,2318
|
|
20241121,113600,25198222880,18660,18670,18670,18660,1627
|
|
20241121,113500,25167854010,18670,18670,18670,18660,1257
|
|
20241121,113400,25144390820,18670,18670,18670,18660,2051
|
|
20241121,113300,25106104670,18670,18660,18670,18660,449
|
|
20241121,113200,25097722770,18660,18670,18670,18660,1619
|
|
20241121,113100,25067504400,18670,18670,18670,18660,879
|
|
20241121,113000,25051093610,18670,18670,18670,18660,892
|
|
20241121,112900,25034440720,18670,18660,18670,18650,3427
|
|
20241121,112800,24970491660,18660,18650,18660,18650,1088
|
|
20241121,112700,24950190690,18650,18660,18660,18650,717
|
|
20241121,112600,24936811550,18660,18660,18660,18640,2813
|
|
20241121,112500,24884343570,18660,18650,18660,18640,2964
|
|
20241121,112400,24829055440,18650,18650,18650,18630,502
|
|
20241121,112300,24819696700,18650,18640,18650,18630,7317
|
|
20241121,112200,24683286210,18640,18620,18640,18610,2311
|
|
20241121,112100,24640237200,18620,18600,18620,18590,4747
|
|
20241121,112000,24551904670,18600,18600,18610,18590,2182
|
|
20241121,111900,24511333410,18610,18600,18610,18590,8011
|
|
20241121,111800,24362361230,18590,18590,18600,18590,944
|
|
20241121,111700,24344809790,18590,18590,18610,18590,4361
|
|
20241121,111600,24263699010,18600,18610,18610,18590,4258
|
|
20241121,111500,24184502850,18610,18650,18650,18600,13133
|
|
20241121,111400,23939912170,18650,18660,18660,18640,3859
|
|
20241121,111300,23867944490,18660,18660,18660,18650,843
|
|
20241121,111200,23852216460,18660,18650,18660,18650,789
|
|
20241121,111100,23837495670,18660,18650,18660,18650,1368
|
|
20241121,111000,23811978060,18650,18650,18660,18650,887
|
|
20241121,110900,23795429170,18660,18650,18660,18640,1343
|
|
20241121,110800,23770380880,18660,18660,18660,18650,1979
|
|
20241121,110700,23733463590,18640,18660,18660,18640,3084
|
|
20241121,110600,23675942700,18660,18650,18660,18650,1551
|
|
20241121,110500,23647011250,18640,18670,18680,18640,5551
|
|
20241121,110400,23543421420,18670,18670,18680,18670,966
|
|
20241121,110300,23525383380,18680,18670,18680,18670,1482
|
|
20241121,110200,23497709580,18680,18670,18680,18660,1099
|
|
20241121,110100,23477191640,18670,18700,18700,18670,7428
|
|
20241121,110000,23338374900,18700,18690,18700,18690,3092
|
|
20241121,105900,23280564690,18690,18690,18690,18680,1845
|
|
20241121,105800,23246083400,18690,18690,18690,18680,689
|
|
20241121,105700,23233206170,18690,18680,18690,18680,1122
|
|
20241121,105600,23212236610,18680,18690,18690,18680,2342
|
|
20241121,105500,23168467570,18690,18680,18690,18670,6974
|
|
20241121,105400,23038190470,18680,18670,18680,18670,2285
|
|
20241121,105300,22995514670,18670,18670,18680,18660,2827
|
|
20241121,105200,22942739740,18660,18660,18670,18660,1990
|
|
20241121,105100,22905602510,18660,18660,18670,18650,2419
|
|
20241121,105000,22860468120,18660,18660,18660,18650,973
|
|
20241121,104900,22842314110,18660,18660,18660,18650,683
|
|
20241121,104800,22829569410,18660,18630,18660,18620,5191
|
|
20241121,104700,22732801870,18630,18620,18630,18610,995
|
|
20241121,104600,22714272150,18620,18620,18620,18610,1512
|
|
20241121,104500,22686120500,18610,18600,18620,18600,605
|
|
20241121,104400,22674857760,18600,18610,18620,18600,1272
|
|
20241121,104300,22651187030,18610,18600,18610,18590,3657
|
|
20241121,104200,22583188800,18600,18590,18600,18560,5232
|
|
20241121,104100,22486029220,18580,18610,18610,18550,15870
|
|
20241121,104000,22191188830,18600,18630,18630,18600,5828
|
|
20241121,103900,22082706810,18630,18630,18630,18620,1669
|
|
20241121,103800,22051624780,18620,18640,18650,18620,2419
|
|
20241121,103700,22006550630,18640,18640,18650,18630,638
|
|
20241121,103600,21994656750,18640,18640,18650,18630,3032
|
|
20241121,103500,21938158690,18640,18650,18660,18630,3375
|
|
20241121,103400,21875232430,18650,18650,18650,18640,2173
|
|
20241121,103300,21834706590,18650,18650,18650,18640,975
|
|
20241121,103200,21816524960,18650,18650,18650,18640,2675
|
|
20241121,103100,21766640220,18640,18640,18650,18640,1843
|
|
20241121,103000,21732277200,18640,18640,18640,18630,1362
|
|
20241121,102900,21706890570,18640,18640,18640,18630,1137
|
|
20241121,102800,21685699610,18640,18620,18640,18620,3605
|
|
20241121,102700,21618537770,18620,18620,18620,18610,1866
|
|
20241121,102600,21583796460,18620,18610,18620,18610,1010
|
|
20241121,102500,21564993360,18620,18610,18620,18590,1157
|
|
20241121,102400,21543465510,18600,18590,18610,18580,4917
|
|
20241121,102300,21452038330,18590,18590,18590,18580,2411
|
|
20241121,102200,21407219140,18580,18590,18600,18580,2445
|
|
20241121,102100,21361774700,18590,18620,18630,18580,8229
|
|
20241121,102000,21208728310,18620,18630,18640,18600,8791
|
|
20241121,101900,21045093440,18640,18650,18650,18630,1802
|
|
20241121,101800,21011506730,18650,18630,18650,18620,5315
|
|
20241121,101700,20912518860,18630,18650,18680,18630,7725
|
|
20241121,101600,20768495820,18650,18630,18650,18620,4561
|
|
20241121,101500,20683531120,18620,18700,18700,18620,21213
|
|
20241121,101400,20287561540,18700,18710,18720,18700,10331
|
|
20241121,101300,20094337630,18700,18760,18770,18700,22828
|
|
20241121,101200,19666491140,18770,18760,18780,18750,8032
|
|
20241121,101100,19515783370,18780,18780,18780,18760,8704
|
|
20241121,101000,19352387000,18780,18790,18800,18740,37922
|
|
20241121,100900,18640058000,18790,18710,18790,18710,62653
|
|
20241121,100800,17465532960,18720,18700,18720,18690,78264
|
|
20241121,100700,16001905870,18690,18690,18700,18680,34121
|
|
20241121,100600,15364044070,18690,18690,18690,18660,18421
|
|
20241121,100500,15019966850,18680,18680,18690,18670,10263
|
|
20241121,100400,14828242200,18680,18670,18690,18660,24461
|
|
20241121,100300,14371361060,18670,18640,18670,18630,36512
|
|
20241121,100200,13690384370,18640,18650,18650,18630,13620
|
|
20241121,100100,13436481940,18640,18640,18650,18640,2487
|
|
20241121,100000,13390108030,18650,18640,18650,18630,4480
|
|
20241121,095900,13306596270,18640,18620,18640,18620,11274
|
|
20241121,095800,13096488270,18630,18620,18630,18620,5885
|
|
20241121,095700,12986862000,18620,18620,18630,18610,6850
|
|
20241121,095600,12859322650,18620,18600,18620,18600,7420
|
|
20241121,095500,12721259930,18600,18600,18600,18590,841
|
|
20241121,095400,12705621480,18600,18570,18600,18570,7868
|
|
20241121,095300,12559333140,18570,18600,18600,18550,6764
|
|
20241121,095200,12433685460,18600,18600,18600,18590,1945
|
|
20241121,095100,12397511040,18600,18600,18600,18590,1075
|
|
20241121,095000,12377519770,18600,18600,18600,18590,4089
|
|
20241121,094900,12301471070,18600,18560,18600,18560,13429
|
|
20241121,094800,12051970600,18560,18560,18580,18550,2344
|
|
20241121,094700,12008462650,18560,18570,18580,18550,6164
|
|
20241121,094600,11894026360,18580,18580,18590,18570,2390
|
|
20241121,094500,11849615960,18570,18600,18600,18570,4291
|
|
20241121,094400,11769852990,18610,18640,18650,18600,11818
|
|
20241121,094300,11549745550,18640,18630,18650,18630,14185
|
|
20241121,094200,11285322060,18630,18620,18630,18620,6237
|
|
20241121,094100,11169182930,18620,18630,18640,18620,4871
|
|
20241121,094000,11078444140,18630,18560,18650,18560,25238
|
|
20241121,093900,10608785860,18560,18550,18570,18540,8837
|
|
20241121,093800,10444815370,18560,18550,18560,18530,8113
|
|
20241121,093700,10294297380,18550,18530,18560,18500,17473
|
|
20241121,093600,9970661690,18530,18560,18570,18520,9701
|
|
20241121,093500,9790834680,18560,18570,18590,18560,14195
|
|
20241121,093400,9527137490,18570,18580,18580,18560,4066
|
|
20241121,093300,9451625240,18580,18600,18610,18540,13556
|
|
20241121,093200,9199748720,18600,18630,18670,18600,12377
|
|
20241121,093100,8969196670,18630,18700,18700,18620,17455
|
|
20241121,093000,8643219480,18700,18590,18700,18580,103766
|
|
20241121,092900,6710865050,18590,18550,18590,18550,41199
|
|
20241121,092800,5945978090,18550,18490,18550,18480,36977
|
|
20241121,092700,5261175860,18490,18500,18500,18480,3822
|
|
20241121,092600,5190509710,18500,18500,18510,18480,3984
|
|
20241121,092500,5116814900,18490,18500,18510,18480,6090
|
|
20241121,092400,5004140680,18510,18480,18510,18480,5716
|
|
20241121,092300,4898441620,18480,18480,18490,18480,846
|
|
20241121,092200,4882800900,18480,18490,18500,18450,7514
|
|
20241121,092100,4743972930,18500,18490,18520,18460,8672
|
|
20241121,092000,4583512980,18490,18500,18510,18460,3667
|
|
20241121,091900,4515706300,18500,18380,18510,18380,25180
|
|
20241121,091800,4050829690,18390,18380,18400,18380,4682
|
|
20241121,091700,3964745730,18380,18340,18380,18340,2973
|
|
20241121,091600,3910153060,18350,18320,18360,18310,5732
|
|
20241121,091500,3805025130,18320,18330,18330,18310,2192
|
|
20241121,091400,3764884760,18330,18310,18330,18300,4512
|
|
20241121,091300,3682273070,18310,18340,18340,18300,5941
|
|
20241121,091200,3573478400,18340,18370,18370,18330,4096
|
|
20241121,091100,3498341420,18370,18340,18380,18330,3852
|
|
20241121,091000,3427614120,18330,18330,18330,18310,4599
|
|
20241121,090900,3343334620,18320,18340,18340,18300,4127
|
|
20241121,090800,3267743110,18340,18320,18340,18300,8288
|
|
20241121,090700,3115968190,18330,18380,18400,18320,8060
|
|
20241121,090600,2968028200,18380,18510,18510,18370,22049
|
|
20241121,090500,2561328240,18520,18540,18540,18490,7741
|
|
20241121,090400,2418005570,18540,18490,18550,18490,47540
|
|
20241121,090300,1537353690,18490,18500,18500,18480,11519
|
|
20241121,090200,1324396800,18500,18450,18500,18440,34718
|
|
20241121,090100,682771070,18440,18380,18450,18370,17175
|
|
20241121,090000,366518520,18370,18390,18400,18310,19860
|