598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,185500,31774561580,18590,18590,18590,18590,64429
|
|
20241122,185400,31774561580,18590,18590,18590,18590,0
|
|
20241122,185300,31774561580,18590,18590,18590,18590,0
|
|
20241122,185200,31774561580,18590,18590,18590,18590,0
|
|
20241122,185100,31774561580,18590,18590,18590,18590,0
|
|
20241122,185000,31774561580,18590,18590,18590,18590,0
|
|
20241122,184900,31774561580,18590,18590,18590,18590,0
|
|
20241122,184800,31774561580,18590,18590,18590,18590,0
|
|
20241122,184700,31774561580,18590,18590,18590,18590,0
|
|
20241122,184600,31774561580,18590,18590,18590,18590,0
|
|
20241122,184500,31774561580,18590,18590,18590,18590,0
|
|
20241122,184400,31774561580,18590,18590,18590,18590,0
|
|
20241122,184300,31774561580,18590,18590,18590,18590,0
|
|
20241122,184200,31774561580,18590,18590,18590,18590,0
|
|
20241122,184100,31774561580,18590,18590,18590,18590,0
|
|
20241122,184000,31774561580,18590,18590,18590,18590,0
|
|
20241122,183900,31774561580,18590,18590,18590,18590,0
|
|
20241122,183800,31774561580,18590,18590,18590,18590,0
|
|
20241122,183700,31774561580,18590,18590,18590,18590,0
|
|
20241122,183600,31774561580,18590,18590,18590,18590,0
|
|
20241122,183500,31774561580,18590,18590,18590,18590,0
|
|
20241122,183400,31774561580,18590,18590,18590,18590,0
|
|
20241122,183300,31774561580,18590,18590,18590,18590,0
|
|
20241122,183200,31774561580,18590,18590,18590,18590,0
|
|
20241122,183100,31774561580,18590,18590,18590,18590,0
|
|
20241122,183000,31774561580,18590,18590,18590,18590,0
|
|
20241122,182900,31774561580,18590,18590,18590,18590,0
|
|
20241122,182800,31774561580,18590,18590,18590,18590,0
|
|
20241122,182700,31774561580,18590,18590,18590,18590,0
|
|
20241122,182600,31774561580,18590,18590,18590,18590,0
|
|
20241122,182500,31774561580,18590,18590,18590,18590,64429
|
|
20241122,182400,31774561580,18590,18590,18590,18590,0
|
|
20241122,182300,31774561580,18590,18590,18590,18590,0
|
|
20241122,182200,31774561580,18590,18590,18590,18590,0
|
|
20241122,182100,31774561580,18590,18590,18590,18590,0
|
|
20241122,182000,31774561580,18590,18590,18590,18590,0
|
|
20241122,181900,31774561580,18590,18590,18590,18590,0
|
|
20241122,181800,31774561580,18590,18590,18590,18590,0
|
|
20241122,181700,31774561580,18590,18590,18590,18590,0
|
|
20241122,181600,31774561580,18590,18590,18590,18590,0
|
|
20241122,181500,31774561580,18590,18590,18590,18590,0
|
|
20241122,181400,31774561580,18590,18590,18590,18590,0
|
|
20241122,181300,31774561580,18590,18590,18590,18590,0
|
|
20241122,181200,31774561580,18590,18590,18590,18590,0
|
|
20241122,181100,31774561580,18590,18590,18590,18590,0
|
|
20241122,181000,31774561580,18590,18590,18590,18590,0
|
|
20241122,180900,31774561580,18590,18590,18590,18590,0
|
|
20241122,180800,31774561580,18590,18590,18590,18590,0
|
|
20241122,180700,31774561580,18590,18590,18590,18590,0
|
|
20241122,180600,31774561580,18590,18590,18590,18590,0
|
|
20241122,180500,31774561580,18590,18590,18590,18590,0
|
|
20241122,180400,31774561580,18590,18590,18590,18590,0
|
|
20241122,180300,31774561580,18590,18590,18590,18590,0
|
|
20241122,180200,31774561580,18590,18590,18590,18590,0
|
|
20241122,180100,31774561580,18590,18590,18590,18590,0
|
|
20241122,180000,31774561580,18590,18590,18590,18590,0
|
|
20241122,175900,31774561580,18590,18590,18590,18590,0
|
|
20241122,175800,31774561580,18590,18590,18590,18590,0
|
|
20241122,175700,31774561580,18590,18590,18590,18590,0
|
|
20241122,175600,31774561580,18590,18590,18590,18590,0
|
|
20241122,175500,31774561580,18590,18590,18590,18590,64429
|
|
20241122,175400,31774561580,18590,18590,18590,18590,0
|
|
20241122,175300,31774561580,18590,18590,18590,18590,0
|
|
20241122,175200,31774561580,18590,18590,18590,18590,0
|
|
20241122,175100,31774561580,18590,18590,18590,18590,0
|
|
20241122,175000,31774561580,18590,18590,18590,18590,0
|
|
20241122,174900,31774561580,18590,18590,18590,18590,0
|
|
20241122,174800,31774561580,18590,18590,18590,18590,0
|
|
20241122,174700,31774561580,18590,18590,18590,18590,0
|
|
20241122,174600,31774561580,18590,18590,18590,18590,0
|
|
20241122,174500,31774561580,18590,18590,18590,18590,0
|
|
20241122,174400,31774561580,18590,18590,18590,18590,0
|
|
20241122,174300,31774561580,18590,18590,18590,18590,0
|
|
20241122,174200,31774561580,18590,18590,18590,18590,0
|
|
20241122,174100,31774561580,18590,18590,18590,18590,0
|
|
20241122,174000,31774561580,18590,18590,18590,18590,0
|
|
20241122,173900,31774561580,18590,18590,18590,18590,0
|
|
20241122,173800,31774561580,18590,18590,18590,18590,0
|
|
20241122,173700,31774561580,18590,18590,18590,18590,0
|
|
20241122,173600,31774561580,18590,18590,18590,18590,0
|
|
20241122,173500,31774561580,18590,18590,18590,18590,0
|
|
20241122,173400,31774561580,18590,18590,18590,18590,0
|
|
20241122,173300,31774561580,18590,18590,18590,18590,0
|
|
20241122,173200,31774561580,18590,18590,18590,18590,0
|
|
20241122,173100,31774561580,18590,18590,18590,18590,0
|
|
20241122,173000,31774561580,18590,18590,18590,18590,0
|
|
20241122,172900,31774561580,18590,18590,18590,18590,0
|
|
20241122,172800,31774561580,18590,18590,18590,18590,0
|
|
20241122,172700,31774561580,18590,18590,18590,18590,0
|
|
20241122,172600,31774561580,18590,18590,18590,18590,0
|
|
20241122,172500,31774561580,18590,18590,18590,18590,64429
|
|
20241122,172400,31774561580,18590,18590,18590,18590,0
|
|
20241122,172300,31774561580,18590,18590,18590,18590,0
|
|
20241122,172200,31774561580,18590,18590,18590,18590,0
|
|
20241122,172100,31774561580,18590,18590,18590,18590,0
|
|
20241122,172000,31774561580,18590,18590,18590,18590,0
|
|
20241122,171900,31774561580,18590,18590,18590,18590,0
|
|
20241122,171800,31774561580,18590,18590,18590,18590,0
|
|
20241122,171700,31774561580,18590,18590,18590,18590,0
|
|
20241122,171600,31774561580,18590,18590,18590,18590,0
|
|
20241122,171500,31774561580,18590,18590,18590,18590,0
|
|
20241122,171400,31774561580,18590,18590,18590,18590,0
|
|
20241122,171300,31774561580,18590,18590,18590,18590,0
|
|
20241122,171200,31774561580,18590,18590,18590,18590,0
|
|
20241122,171100,31774561580,18590,18590,18590,18590,0
|
|
20241122,171000,31774561580,18590,18590,18590,18590,0
|
|
20241122,170900,31774561580,18590,18590,18590,18590,0
|
|
20241122,170800,31774561580,18590,18590,18590,18590,0
|
|
20241122,170700,31774561580,18590,18590,18590,18590,0
|
|
20241122,170600,31774561580,18590,18590,18590,18590,0
|
|
20241122,170500,31774561580,18590,18590,18590,18590,0
|
|
20241122,170400,31774561580,18590,18590,18590,18590,0
|
|
20241122,170300,31774561580,18590,18590,18590,18590,0
|
|
20241122,170200,31774561580,18590,18590,18590,18590,0
|
|
20241122,170100,31774561580,18590,18590,18590,18590,0
|
|
20241122,170000,31774561580,18590,18590,18590,18590,0
|
|
20241122,165900,31774561580,18590,18590,18590,18590,0
|
|
20241122,165800,31774561580,18590,18590,18590,18590,0
|
|
20241122,165700,31774561580,18590,18590,18590,18590,0
|
|
20241122,165600,31774561580,18590,18590,18590,18590,0
|
|
20241122,165500,31774561580,18590,18590,18590,18590,64429
|
|
20241122,165400,31774561580,18590,18590,18590,18590,0
|
|
20241122,165300,31774561580,18590,18590,18590,18590,0
|
|
20241122,165200,31774561580,18590,18590,18590,18590,0
|
|
20241122,165100,31774561580,18590,18590,18590,18590,0
|
|
20241122,165000,31774561580,18590,18590,18590,18590,0
|
|
20241122,164900,31774561580,18590,18590,18590,18590,0
|
|
20241122,164800,31774561580,18590,18590,18590,18590,0
|
|
20241122,164700,31774561580,18590,18590,18590,18590,0
|
|
20241122,164600,31774561580,18590,18590,18590,18590,0
|
|
20241122,164500,31774561580,18590,18590,18590,18590,0
|
|
20241122,164400,31774561580,18590,18590,18590,18590,0
|
|
20241122,164300,31774561580,18590,18590,18590,18590,0
|
|
20241122,164200,31774561580,18590,18590,18590,18590,0
|
|
20241122,164100,31774561580,18590,18590,18590,18590,0
|
|
20241122,164000,31774561580,18590,18590,18590,18590,0
|
|
20241122,163900,31774561580,18590,18590,18590,18590,0
|
|
20241122,163800,31774561580,18590,18590,18590,18590,0
|
|
20241122,163700,31774561580,18590,18590,18590,18590,0
|
|
20241122,163600,31774561580,18590,18590,18590,18590,0
|
|
20241122,163500,31774561580,18590,18590,18590,18590,0
|
|
20241122,163400,31774561580,18590,18590,18590,18590,0
|
|
20241122,163300,31774561580,18590,18590,18590,18590,0
|
|
20241122,163200,31774561580,18590,18590,18590,18590,0
|
|
20241122,163100,31774561580,18590,18590,18590,18590,0
|
|
20241122,163000,31774561580,18590,18590,18590,18590,0
|
|
20241122,162900,31774561580,18590,18590,18590,18590,0
|
|
20241122,162800,31774561580,18590,18590,18590,18590,0
|
|
20241122,162700,31774561580,18590,18590,18590,18590,0
|
|
20241122,162600,31774561580,18590,18590,18590,18590,0
|
|
20241122,162500,31774561580,18590,18590,18590,18590,64429
|
|
20241122,162400,31774561580,18590,18590,18590,18590,0
|
|
20241122,162300,31774561580,18590,18590,18590,18590,0
|
|
20241122,162200,31774561580,18590,18590,18590,18590,0
|
|
20241122,162100,31774561580,18590,18590,18590,18590,0
|
|
20241122,162000,31774561580,18590,18590,18590,18590,0
|
|
20241122,161900,31774561580,18590,18590,18590,18590,0
|
|
20241122,161800,31774561580,18590,18590,18590,18590,0
|
|
20241122,161700,31774561580,18590,18590,18590,18590,0
|
|
20241122,161600,31774561580,18590,18590,18590,18590,0
|
|
20241122,161500,31774561580,18590,18590,18590,18590,0
|
|
20241122,161400,31774561580,18590,18590,18590,18590,0
|
|
20241122,161300,31774561580,18590,18590,18590,18590,0
|
|
20241122,161200,31774561580,18590,18590,18590,18590,0
|
|
20241122,161100,31774561580,18590,18590,18590,18590,0
|
|
20241122,161000,31774561580,18590,18590,18590,18590,0
|
|
20241122,160900,31774561580,18590,18590,18590,18590,0
|
|
20241122,160800,31774561580,18590,18590,18590,18590,0
|
|
20241122,160700,31774561580,18590,18590,18590,18590,0
|
|
20241122,160600,31774561580,18590,18590,18590,18590,0
|
|
20241122,160500,31774561580,18590,18590,18590,18590,0
|
|
20241122,160400,31774561580,18590,18590,18590,18590,0
|
|
20241122,160300,31774561580,18590,18590,18590,18590,0
|
|
20241122,160200,31774561580,18590,18590,18590,18590,0
|
|
20241122,160100,31774561580,18590,18590,18590,18590,0
|
|
20241122,160000,31774561580,18590,18590,18590,18590,0
|
|
20241122,155900,31774561580,18590,18590,18590,18590,0
|
|
20241122,155800,31774561580,18590,18590,18590,18590,0
|
|
20241122,155700,31774561580,18590,18590,18590,18590,0
|
|
20241122,155600,31774561580,18590,18590,18590,18590,0
|
|
20241122,155500,31774561580,18590,18590,18590,18590,64429
|
|
20241122,155400,31774561580,18590,18590,18590,18590,0
|
|
20241122,155300,31774561580,18590,18590,18590,18590,0
|
|
20241122,155200,31774561580,18590,18590,18590,18590,0
|
|
20241122,155100,31774561580,18590,18590,18590,18590,0
|
|
20241122,155000,31774561580,18590,18590,18590,18590,0
|
|
20241122,154900,31774561580,18590,18590,18590,18590,0
|
|
20241122,154800,31774561580,18590,18590,18590,18590,0
|
|
20241122,154700,31774561580,18590,18590,18590,18590,0
|
|
20241122,154600,31774561580,18590,18590,18590,18590,0
|
|
20241122,154500,31774561580,18590,18590,18590,18590,0
|
|
20241122,154400,31774561580,18590,18590,18590,18590,0
|
|
20241122,154300,31774561580,18590,18590,18590,18590,0
|
|
20241122,154200,31774561580,18590,18590,18590,18590,0
|
|
20241122,154100,31774561580,18590,18590,18590,18590,0
|
|
20241122,154000,31774561580,18590,18590,18590,18590,0
|
|
20241122,153900,31774561580,18590,18590,18590,18590,0
|
|
20241122,153800,31774561580,18590,18590,18590,18590,0
|
|
20241122,153700,31774561580,18590,18590,18590,18590,0
|
|
20241122,153600,31774561580,18590,18590,18590,18590,0
|
|
20241122,153500,31774561580,18590,18590,18590,18590,0
|
|
20241122,153400,31774561580,18590,18590,18590,18590,0
|
|
20241122,153300,31774561580,18590,18590,18590,18590,0
|
|
20241122,153200,31774561580,18590,18590,18590,18590,0
|
|
20241122,153100,31774561580,18590,18590,18590,18590,0
|
|
20241122,153000,31774561580,18590,18590,18590,18590,64429
|
|
20241122,152900,30576826470,18550,18550,18550,18550,0
|
|
20241122,152800,30576826470,18550,18550,18550,18550,0
|
|
20241122,152700,30576826470,18550,18550,18550,18550,0
|
|
20241122,152600,30576826470,18550,18550,18550,18550,0
|
|
20241122,152500,30576826470,18550,18550,18550,18550,0
|
|
20241122,152400,30576826470,18550,18550,18550,18550,0
|
|
20241122,152300,30576826470,18550,18550,18550,18550,0
|
|
20241122,152200,30576826470,18550,18550,18550,18550,0
|
|
20241122,152100,30576826470,18550,18550,18550,18550,0
|
|
20241122,152000,30576826470,18550,18550,18550,18550,0
|
|
20241122,151900,30576826470,18550,18570,18570,18550,4303
|
|
20241122,151800,30496981300,18560,18570,18570,18560,2473
|
|
20241122,151700,30451072640,18570,18560,18580,18560,3744
|
|
20241122,151600,30381544650,18570,18570,18580,18550,12002
|
|
20241122,151500,30158745510,18570,18560,18570,18550,4278
|
|
20241122,151400,30079337570,18560,18570,18570,18550,3894
|
|
20241122,151300,30007060160,18560,18560,18570,18560,4500
|
|
20241122,151200,29923538580,18570,18560,18570,18560,1333
|
|
20241122,151100,29898794820,18560,18550,18570,18540,9751
|
|
20241122,151000,29717916040,18560,18550,18560,18550,3822
|
|
20241122,150900,29647014320,18550,18550,18560,18550,1594
|
|
20241122,150800,29617444840,18560,18550,18560,18550,590
|
|
20241122,150700,29606496850,18550,18590,18590,18540,8838
|
|
20241122,150600,29442400410,18580,18590,18590,18580,2061
|
|
20241122,150500,29404093280,18590,18580,18590,18580,1415
|
|
20241122,150400,29377799220,18590,18560,18590,18560,3800
|
|
20241122,150300,29307224500,18560,18550,18570,18540,9244
|
|
20241122,150200,29135741290,18550,18560,18570,18550,5217
|
|
20241122,150100,29038920290,18570,18570,18570,18560,1595
|
|
20241122,150000,29009313370,18570,18560,18570,18560,2780
|
|
20241122,145900,28957705510,18560,18570,18580,18560,2738
|
|
20241122,145800,28906861960,18570,18570,18580,18570,1797
|
|
20241122,145700,28873485870,18570,18580,18580,18570,1004
|
|
20241122,145600,28854837540,18580,18570,18580,18570,1365
|
|
20241122,145500,28829479970,18570,18580,18580,18570,2171
|
|
20241122,145400,28789157610,18570,18570,18580,18570,1654
|
|
20241122,145300,28758427460,18570,18560,18580,18560,2947
|
|
20241122,145200,28703703060,18570,18550,18570,18550,2501
|
|
20241122,145100,28657289130,18560,18560,18570,18560,2818
|
|
20241122,145000,28604983400,18560,18550,18570,18550,5386
|
|
20241122,144900,28505055940,18550,18580,18590,18550,3387
|
|
20241122,144800,28442187990,18560,18590,18600,18540,30150
|
|
20241122,144700,27882484840,18590,18600,18600,18590,862
|
|
20241122,144600,27866459680,18590,18590,18600,18590,1811
|
|
20241122,144500,27832787390,18600,18590,18600,18590,2441
|
|
20241122,144400,27787396540,18600,18590,18600,18590,965
|
|
20241122,144300,27769449950,18590,18600,18600,18590,4653
|
|
20241122,144200,27682936580,18600,18590,18600,18590,926
|
|
20241122,144100,27665715040,18590,18600,18600,18590,2073
|
|
20241122,144000,27627157940,18600,18590,18600,18590,1069
|
|
20241122,143900,27607277850,18590,18580,18600,18580,2588
|
|
20241122,143800,27559167390,18590,18580,18590,18580,781
|
|
20241122,143700,27544648950,18590,18590,18590,18580,869
|
|
20241122,143600,27528496000,18580,18570,18590,18570,3765
|
|
20241122,143500,27458529510,18570,18580,18580,18570,1247
|
|
20241122,143400,27435364600,18570,18570,18580,18570,7051
|
|
20241122,143300,27304410420,18580,18580,18590,18570,1972
|
|
20241122,143200,27267770660,18580,18590,18600,18580,3008
|
|
20241122,143100,27211858900,18590,18600,18600,18590,509
|
|
20241122,143000,27202394760,18610,18600,18610,18590,7255
|
|
20241122,142900,27067485740,18610,18620,18620,18600,1366
|
|
20241122,142800,27042062560,18610,18620,18630,18610,8176
|
|
20241122,142700,26889872160,18620,18620,18630,18620,1767
|
|
20241122,142600,26856956910,18630,18630,18640,18620,2654
|
|
20241122,142500,26807514070,18640,18640,18640,18640,1123
|
|
20241122,142400,26786581350,18630,18650,18660,18630,1601
|
|
20241122,142300,26756741640,18660,18640,18660,18630,5947
|
|
20241122,142200,26645855130,18640,18620,18640,18620,937
|
|
20241122,142100,26628397910,18630,18630,18640,18620,2194
|
|
20241122,142000,26587523700,18640,18630,18640,18620,3476
|
|
20241122,141900,26522784860,18630,18620,18640,18620,3719
|
|
20241122,141800,26453527120,18610,18600,18620,18590,10085
|
|
20241122,141700,26265916400,18600,18630,18630,18600,5940
|
|
20241122,141600,26155329450,18620,18620,18630,18620,567
|
|
20241122,141500,26144766840,18630,18620,18630,18620,2086
|
|
20241122,141400,26105908840,18630,18620,18630,18620,1140
|
|
20241122,141300,26084680430,18620,18630,18640,18620,6312
|
|
20241122,141200,25967127330,18630,18630,18640,18630,1027
|
|
20241122,141100,25947992320,18640,18610,18640,18610,3690
|
|
20241122,141000,25879277640,18610,18650,18660,18590,33938
|
|
20241122,140900,25247736650,18660,18650,18660,18650,2108
|
|
20241122,140800,25208415570,18650,18650,18660,18650,1555
|
|
20241122,140700,25179411950,18650,18680,18680,18650,2114
|
|
20241122,140600,25139944290,18670,18670,18680,18670,1700
|
|
20241122,140500,25108201000,18670,18670,18680,18640,10955
|
|
20241122,140400,24903825940,18670,18670,18680,18670,3707
|
|
20241122,140300,24834609120,18670,18670,18680,18670,1378
|
|
20241122,140200,24808881460,18680,18680,18690,18670,8550
|
|
20241122,140100,24649189020,18690,18690,18690,18680,686
|
|
20241122,140000,24636368330,18690,18700,18700,18680,1422
|
|
20241122,135900,24609791010,18690,18690,18700,18690,4041
|
|
20241122,135800,24534261800,18690,18680,18690,18680,752
|
|
20241122,135700,24520210180,18680,18690,18690,18680,602
|
|
20241122,135600,24508961050,18680,18680,18690,18680,831
|
|
20241122,135500,24493434580,18690,18670,18690,18670,3464
|
|
20241122,135400,24428726840,18680,18680,18690,18670,2898
|
|
20241122,135300,24374586500,18680,18680,18690,18670,1766
|
|
20241122,135200,24341594520,18680,18680,18680,18670,1178
|
|
20241122,135100,24319591660,18670,18680,18690,18670,1155
|
|
20241122,135000,24298015450,18680,18690,18690,18680,7562
|
|
20241122,134900,24156752690,18690,18690,18690,18680,623
|
|
20241122,134800,24145113240,18690,18690,18700,18680,11651
|
|
20241122,134700,23927346740,18690,18700,18700,18690,1039
|
|
20241122,134600,23907919800,18700,18690,18700,18690,2117
|
|
20241122,134500,23868333890,18700,18700,18700,18690,1429
|
|
20241122,134400,23841614370,18690,18690,18700,18690,1742
|
|
20241122,134300,23809039080,18700,18700,18700,18690,3628
|
|
20241122,134200,23741200510,18700,18690,18700,18690,4200
|
|
20241122,134100,23662663470,18690,18690,18700,18690,2325
|
|
20241122,134000,23619197240,18690,18690,18700,18690,864
|
|
20241122,133900,23603046160,18700,18700,18700,18690,2112
|
|
20241122,133800,23563568250,18690,18690,18700,18690,463
|
|
20241122,133700,23554911020,18700,18700,18700,18690,638
|
|
20241122,133600,23542980530,18700,18690,18700,18690,581
|
|
20241122,133500,23532117580,18690,18700,18700,18690,1764
|
|
20241122,133400,23499133790,18690,18670,18700,18670,4894
|
|
20241122,133300,23407684720,18670,18680,18680,18670,1345
|
|
20241122,133200,23382560690,18670,18630,18680,18630,6435
|
|
20241122,133100,23262540110,18640,18640,18650,18630,2665
|
|
20241122,133000,23212865230,18650,18680,18690,18640,13122
|
|
20241122,132900,22967997930,18680,18680,18690,18680,2226
|
|
20241122,132800,22926410190,18680,18700,18710,18680,8101
|
|
20241122,132700,22774978130,18710,18710,18710,18700,686
|
|
20241122,132600,22762143760,18700,18700,18710,18700,1501
|
|
20241122,132500,22734069210,18710,18700,18710,18690,4633
|
|
20241122,132400,22647431790,18700,18680,18710,18680,9720
|
|
20241122,132300,22465688480,18680,18700,18700,18680,4684
|
|
20241122,132200,22378140540,18700,18690,18700,18690,904
|
|
20241122,132100,22361238680,18690,18700,18700,18690,214
|
|
20241122,132000,22357237580,18690,18670,18700,18670,2264
|
|
20241122,131900,22314920930,18680,18680,18680,18670,3150
|
|
20241122,131800,22256083980,18680,18680,18690,18670,1116
|
|
20241122,131700,22235233820,18680,18660,18690,18660,3152
|
|
20241122,131600,22176378270,18660,18710,18720,18660,14304
|
|
20241122,131500,21908949160,18710,18710,18720,18710,2191
|
|
20241122,131400,21867948950,18710,18710,18720,18710,544
|
|
20241122,131300,21857766720,18710,18710,18720,18710,331
|
|
20241122,131200,21851570600,18720,18710,18720,18710,2181
|
|
20241122,131100,21810758220,18710,18720,18720,18710,643
|
|
20241122,131000,21798726020,18720,18700,18720,18700,4632
|
|
20241122,130900,21712061190,18700,18710,18710,18700,362
|
|
20241122,130800,21705288940,18700,18690,18710,18690,2200
|
|
20241122,130700,21664131860,18700,18690,18710,18690,3208
|
|
20241122,130600,21604147030,18700,18700,18710,18690,2907
|
|
20241122,130500,21549791780,18700,18710,18710,18700,2124
|
|
20241122,130400,21510070030,18700,18710,18720,18700,10123
|
|
20241122,130300,21320709910,18710,18710,18720,18710,1552
|
|
20241122,130200,21291666450,18710,18710,18720,18710,489
|
|
20241122,130100,21282515320,18720,18720,18720,18710,1140
|
|
20241122,130000,21261180610,18720,18710,18720,18710,1893
|
|
20241122,125900,21225757050,18710,18720,18720,18710,1091
|
|
20241122,125800,21205334560,18720,18720,18720,18710,590
|
|
20241122,125700,21194290680,18710,18720,18720,18710,1226
|
|
20241122,125600,21171345380,18710,18720,18720,18710,1278
|
|
20241122,125500,21147421370,18720,18710,18720,18710,3700
|
|
20241122,125400,21078157940,18720,18720,18720,18710,1143
|
|
20241122,125300,21056767150,18710,18720,18730,18710,1038
|
|
20241122,125200,21037335370,18720,18730,18730,18710,2328
|
|
20241122,125100,20993751510,18730,18720,18730,18720,3612
|
|
20241122,125000,20926128060,18710,18710,18720,18710,1516
|
|
20241122,124900,20897760680,18720,18720,18720,18710,1255
|
|
20241122,124800,20874272040,18720,18720,18720,18710,963
|
|
20241122,124700,20856245300,18710,18720,18720,18710,966
|
|
20241122,124600,20838165200,18720,18710,18720,18710,303
|
|
20241122,124500,20832494460,18720,18710,18720,18710,2841
|
|
20241122,124400,20779335630,18700,18710,18710,18700,416
|
|
20241122,124300,20771552900,18710,18710,18720,18700,803
|
|
20241122,124200,20756528690,18710,18710,18710,18700,1954
|
|
20241122,124100,20719969950,18700,18710,18710,18700,813
|
|
20241122,124000,20704763870,18710,18710,18710,18700,1356
|
|
20241122,123900,20679393640,18710,18730,18740,18690,4427
|
|
20241122,123800,20596508450,18740,18740,18740,18730,1209
|
|
20241122,123700,20573852480,18740,18740,18740,18730,1249
|
|
20241122,123600,20550449120,18740,18730,18740,18730,582
|
|
20241122,123500,20539542860,18740,18700,18750,18690,2861
|
|
20241122,123400,20485971200,18700,18700,18710,18700,988
|
|
20241122,123300,20467491590,18700,18700,18700,18690,716
|
|
20241122,123200,20454102930,18700,18720,18720,18700,2734
|
|
20241122,123100,20402952130,18720,18720,18730,18710,2331
|
|
20241122,123000,20359317590,18720,18720,18730,18710,1328
|
|
20241122,122900,20334455160,18720,18730,18730,18710,574
|
|
20241122,122800,20323709350,18720,18680,18730,18680,3785
|
|
20241122,122700,20252966070,18680,18680,18680,18670,1551
|
|
20241122,122600,20223994870,18680,18720,18720,18680,3467
|
|
20241122,122500,20159187580,18720,18720,18720,18710,1089
|
|
20241122,122400,20138808680,18720,18710,18720,18670,4385
|
|
20241122,122300,20056788690,18700,18680,18720,18660,3306
|
|
20241122,122200,19994985120,18670,18660,18670,18650,5149
|
|
20241122,122100,19898879540,18660,18660,18660,18650,1001
|
|
20241122,122000,19880201820,18650,18670,18670,18650,1184
|
|
20241122,121900,19858111870,18670,18660,18670,18660,1714
|
|
20241122,121800,19826124860,18660,18680,18680,18650,2986
|
|
20241122,121700,19770388100,18680,18670,18680,18650,8059
|
|
20241122,121600,19619946090,18670,18700,18700,18670,3434
|
|
20241122,121500,19555786930,18690,18720,18720,18690,9702
|
|
20241122,121400,19374324130,18710,18720,18720,18710,629
|
|
20241122,121300,19362551910,18710,18720,18720,18710,463
|
|
20241122,121200,19353885600,18720,18720,18720,18710,492
|
|
20241122,121100,19344675780,18720,18720,18720,18710,810
|
|
20241122,121000,19329513030,18710,18710,18720,18710,3695
|
|
20241122,120900,19260373110,18710,18700,18710,18700,1292
|
|
20241122,120800,19236206260,18700,18720,18720,18700,1996
|
|
20241122,120700,19198869900,18710,18720,18720,18710,1639
|
|
20241122,120600,19168198130,18720,18710,18720,18710,2249
|
|
20241122,120500,19126118030,18710,18750,18750,18710,3850
|
|
20241122,120400,19053988130,18740,18750,18750,18740,1356
|
|
20241122,120300,19028565150,18750,18730,18760,18730,5463
|
|
20241122,120200,18926156750,18740,18730,18740,18730,1149
|
|
20241122,120100,18904629540,18730,18740,18740,18730,240
|
|
20241122,120000,18900132920,18740,18740,18750,18730,791
|
|
20241122,115900,18885309910,18740,18720,18750,18710,2689
|
|
20241122,115800,18834951360,18710,18730,18740,18710,2469
|
|
20241122,115700,18788730220,18730,18720,18750,18710,1046
|
|
20241122,115600,18769144680,18710,18710,18720,18710,1460
|
|
20241122,115500,18741816030,18720,18730,18750,18720,3992
|
|
20241122,115400,18667014500,18740,18720,18740,18710,2229
|
|
20241122,115300,18625265080,18710,18730,18740,18710,2930
|
|
20241122,115200,18570400490,18730,18770,18770,18730,7538
|
|
20241122,115100,18428977560,18780,18780,18780,18770,1656
|
|
20241122,115000,18397889360,18770,18770,18780,18770,1523
|
|
20241122,114900,18369290470,18770,18780,18780,18770,531
|
|
20241122,114800,18359319740,18770,18770,18780,18760,2238
|
|
20241122,114700,18317308230,18780,18780,18790,18770,1782
|
|
20241122,114600,18283840150,18780,18780,18790,18770,870
|
|
20241122,114500,18267497900,18790,18800,18810,18740,46572
|
|
20241122,114400,17392527250,18800,18790,18800,18790,4957
|
|
20241122,114300,17299343880,18790,18800,18800,18790,4577
|
|
20241122,114200,17213305150,18800,18790,18800,18790,922
|
|
20241122,114100,17195975490,18800,18790,18800,18790,1379
|
|
20241122,114000,17170055140,18790,18790,18800,18790,1131
|
|
20241122,113900,17148795840,18800,18800,18800,18790,2581
|
|
20241122,113800,17100276370,18790,18780,18800,18770,17871
|
|
20241122,113700,16764575020,18780,18780,18780,18770,3154
|
|
20241122,113600,16705366410,18780,18770,18780,18770,1068
|
|
20241122,113500,16685315780,18780,18770,18780,18760,2930
|
|
20241122,113400,16630329550,18760,18760,18780,18760,1637
|
|
20241122,113300,16599603080,18760,18770,18770,18760,2171
|
|
20241122,113200,16558856240,18770,18750,18770,18750,2400
|
|
20241122,113100,16513832390,18760,18750,18760,18720,5187
|
|
20241122,113000,16416662960,18750,18750,18760,18750,4126
|
|
20241122,112900,16339297800,18760,18770,18770,18750,6257
|
|
20241122,112800,16221898570,18770,18770,18780,18770,932
|
|
20241122,112700,16204402150,18780,18780,18780,18770,1908
|
|
20241122,112600,16168570770,18780,18770,18780,18770,1070
|
|
20241122,112500,16148482610,18770,18760,18780,18760,10201
|
|
20241122,112400,15957026130,18770,18760,18770,18760,1284
|
|
20241122,112300,15932930730,18770,18760,18770,18760,1929
|
|
20241122,112200,15896739800,18770,18760,18770,18760,921
|
|
20241122,112100,15879454980,18770,18780,18780,18760,2382
|
|
20241122,112000,15834747800,18770,18770,18780,18770,986
|
|
20241122,111900,15816233250,18780,18750,18780,18750,4154
|
|
20241122,111800,15738281520,18750,18750,18760,18720,8069
|
|
20241122,111700,15587110440,18750,18760,18760,18750,1175
|
|
20241122,111600,15565072270,18760,18750,18760,18750,2386
|
|
20241122,111500,15520317910,18750,18740,18760,18740,3990
|
|
20241122,111400,15445502880,18740,18740,18750,18730,3961
|
|
20241122,111300,15371267470,18750,18750,18750,18740,782
|
|
20241122,111200,15356607850,18750,18740,18750,18740,1050
|
|
20241122,111100,15336923500,18750,18750,18750,18720,5570
|
|
20241122,111000,15232576040,18740,18740,18760,18740,2161
|
|
20241122,110900,15192058930,18750,18780,18780,18750,4205
|
|
20241122,110800,15113156380,18780,18760,18790,18760,5593
|
|
20241122,110700,15008152980,18770,18800,18800,18760,13820
|
|
20241122,110600,14748511810,18800,18790,18800,18790,16366
|
|
20241122,110500,14440846790,18790,18790,18800,18780,18527
|
|
20241122,110400,14092735510,18780,18770,18790,18770,8816
|
|
20241122,110300,13927160790,18770,18750,18780,18750,11715
|
|
20241122,110200,13707385230,18740,18740,18750,18730,3202
|
|
20241122,110100,13647354410,18750,18740,18750,18730,5083
|
|
20241122,110000,13552094240,18750,18700,18750,18700,18162
|
|
20241122,105900,13211923830,18710,18700,18710,18700,4271
|
|
20241122,105800,13132047540,18710,18700,18710,18700,851
|
|
20241122,105700,13116128300,18700,18700,18710,18700,4816
|
|
20241122,105600,13026050470,18700,18700,18710,18700,2769
|
|
20241122,105500,12974259140,18710,18710,18710,18690,3174
|
|
20241122,105400,12914895910,18710,18660,18710,18660,24790
|
|
20241122,105300,12451591660,18660,18640,18670,18640,7509
|
|
20241122,105200,12311520790,18640,18620,18650,18620,8783
|
|
20241122,105100,12147811970,18630,18610,18630,18610,4529
|
|
20241122,105000,12063477920,18610,18570,18620,18570,8461
|
|
20241122,104900,11906135550,18580,18590,18590,18580,4556
|
|
20241122,104800,11821472540,18590,18580,18590,18580,581
|
|
20241122,104700,11810673310,18590,18590,18590,18580,2451
|
|
20241122,104600,11765119350,18580,18580,18590,18580,2411
|
|
20241122,104500,11720312440,18590,18590,18590,18580,1962
|
|
20241122,104400,11683839630,18590,18580,18590,18580,960
|
|
20241122,104300,11665996580,18580,18580,18590,18580,4176
|
|
20241122,104200,11588393340,18580,18580,18590,18580,1292
|
|
20241122,104100,11564384700,18590,18590,18590,18580,1871
|
|
20241122,104000,11529615810,18590,18590,18600,18550,8213
|
|
20241122,103900,11377068610,18590,18590,18600,18580,3707
|
|
20241122,103800,11308157790,18590,18580,18590,18580,2561
|
|
20241122,103700,11260564440,18580,18590,18590,18580,3127
|
|
20241122,103600,11202454410,18580,18600,18610,18580,7652
|
|
20241122,103500,11060157920,18610,18620,18620,18600,3880
|
|
20241122,103400,10987953660,18610,18620,18630,18610,3590
|
|
20241122,103300,10921099290,18620,18620,18630,18620,909
|
|
20241122,103200,10904170910,18620,18610,18630,18610,4570
|
|
20241122,103100,10819067580,18610,18620,18620,18610,900
|
|
20241122,103000,10802314710,18610,18610,18620,18600,3396
|
|
20241122,102900,10739107470,18610,18610,18620,18610,1930
|
|
20241122,102800,10703180620,18620,18620,18630,18610,4361
|
|
20241122,102700,10621973470,18620,18630,18630,18620,1105
|
|
20241122,102600,10601387640,18630,18620,18630,18620,1348
|
|
20241122,102500,10576281410,18630,18620,18630,18610,1890
|
|
20241122,102400,10541088960,18610,18620,18630,18610,1816
|
|
20241122,102300,10507274420,18630,18620,18630,18620,3770
|
|
20241122,102200,10437072760,18620,18630,18640,18620,3388
|
|
20241122,102100,10373951650,18640,18650,18650,18630,2240
|
|
20241122,102000,10332204200,18650,18630,18650,18630,3262
|
|
20241122,101900,10271398880,18630,18630,18630,18620,2563
|
|
20241122,101800,10223654520,18630,18630,18640,18620,1724
|
|
20241122,101700,10191532350,18630,18620,18640,18610,1848
|
|
20241122,101600,10157117310,18610,18620,18630,18610,2430
|
|
20241122,101500,10111866980,18630,18600,18640,18600,5694
|
|
20241122,101400,10005865630,18590,18570,18600,18570,7129
|
|
20241122,101300,9873407760,18570,18580,18590,18570,2488
|
|
20241122,101200,9827189970,18580,18580,18590,18580,3114
|
|
20241122,101100,9769329540,18580,18560,18590,18560,2470
|
|
20241122,101000,9723423640,18570,18590,18600,18530,28323
|
|
20241122,100900,9197871750,18590,18610,18610,18590,3142
|
|
20241122,100800,9139426240,18610,18610,18610,18600,1899
|
|
20241122,100700,9104092200,18610,18620,18620,18600,5920
|
|
20241122,100600,8993943850,18610,18620,18640,18610,1770
|
|
20241122,100500,8960992620,18640,18610,18640,18600,7387
|
|
20241122,100400,8823478010,18610,18620,18630,18600,8078
|
|
20241122,100300,8673141020,18630,18630,18630,18620,906
|
|
20241122,100200,8656265920,18630,18630,18640,18630,2607
|
|
20241122,100100,8607691640,18630,18630,18640,18630,830
|
|
20241122,100000,8592224620,18640,18630,18650,18630,3608
|
|
20241122,095900,8524992900,18630,18640,18650,18630,3276
|
|
20241122,095800,8463920970,18640,18620,18640,18620,3006
|
|
20241122,095700,8407915920,18630,18630,18630,18620,721
|
|
20241122,095600,8394484210,18630,18610,18630,18610,3511
|
|
20241122,095500,8329119900,18620,18620,18630,18610,2875
|
|
20241122,095400,8275601860,18630,18630,18630,18610,3899
|
|
20241122,095300,8202993440,18610,18670,18670,18610,7266
|
|
20241122,095200,8067494320,18660,18670,18670,18660,1558
|
|
20241122,095100,8038414390,18670,18680,18690,18660,8436
|
|
20241122,095000,7880824930,18690,18660,18690,18660,6469
|
|
20241122,094900,7760043670,18660,18640,18660,18630,7496
|
|
20241122,094800,7620291580,18640,18640,18640,18630,1573
|
|
20241122,094700,7590980090,18630,18640,18640,18630,1313
|
|
20241122,094600,7566515900,18630,18640,18650,18630,4708
|
|
20241122,094500,7478752250,18650,18640,18650,18630,3257
|
|
20241122,094400,7418033320,18640,18600,18640,18590,9514
|
|
20241122,094300,7240976990,18590,18580,18600,18570,6639
|
|
20241122,094200,7117609400,18580,18640,18640,18580,13950
|
|
20241122,094100,6858031210,18630,18640,18640,18630,1848
|
|
20241122,094000,6823593800,18640,18630,18660,18630,5377
|
|
20241122,093900,6723322450,18640,18620,18640,18620,2327
|
|
20241122,093800,6679965620,18630,18640,18640,18610,5602
|
|
20241122,093700,6575643520,18640,18640,18640,18630,1516
|
|
20241122,093600,6547390910,18640,18660,18660,18630,6944
|
|
20241122,093500,6417902380,18660,18670,18680,18660,2950
|
|
20241122,093400,6362830240,18680,18690,18690,18670,2246
|
|
20241122,093300,6320863650,18680,18680,18680,18660,3758
|
|
20241122,093200,6250691990,18680,18680,18680,18670,3664
|
|
20241122,093100,6182271400,18680,18660,18680,18640,4863
|
|
20241122,093000,6091505250,18670,18670,18680,18650,1757
|
|
20241122,092900,6058708490,18680,18630,18680,18620,12728
|
|
20241122,092800,5821351110,18620,18620,18630,18610,4018
|
|
20241122,092700,5746528890,18620,18600,18630,18590,6233
|
|
20241122,092600,5630546800,18600,18610,18620,18580,7201
|
|
20241122,092500,5496652220,18620,18640,18640,18600,8476
|
|
20241122,092400,5338862430,18640,18710,18710,18640,10008
|
|
20241122,092300,5151920760,18710,18720,18720,18700,3055
|
|
20241122,092200,5094759180,18710,18720,18730,18700,5935
|
|
20241122,092100,4983699040,18720,18730,18740,18720,7349
|
|
20241122,092000,4846077140,18730,18690,18730,18690,15813
|
|
20241122,091900,4550332170,18690,18680,18690,18670,4420
|
|
20241122,091800,4467760000,18680,18660,18680,18650,7693
|
|
20241122,091700,4324154770,18660,18620,18680,18590,10389
|
|
20241122,091600,4130558770,18620,18550,18620,18550,9426
|
|
20241122,091500,3955450300,18560,18620,18620,18560,15281
|
|
20241122,091400,3671359150,18620,18600,18620,18600,4579
|
|
20241122,091300,3586130150,18600,18630,18630,18600,6822
|
|
20241122,091200,3459122420,18630,18670,18680,18610,10583
|
|
20241122,091100,3261833310,18670,18690,18700,18650,9832
|
|
20241122,091000,3078140380,18690,18660,18690,18650,4515
|
|
20241122,090900,2993862110,18650,18690,18690,18650,5812
|
|
20241122,090800,2885369400,18690,18660,18700,18660,11169
|
|
20241122,090700,2676707200,18660,18670,18680,18660,3546
|
|
20241122,090600,2610517310,18670,18680,18680,18660,6774
|
|
20241122,090500,2484061040,18680,18580,18680,18580,12954
|
|
20241122,090400,2242761550,18580,18540,18600,18530,12346
|
|
20241122,090300,2013403150,18530,18620,18620,18530,14690
|
|
20241122,090200,1740649350,18620,18560,18680,18560,28725
|
|
20241122,090100,1205791670,18550,18520,18560,18460,24115
|
|
20241122,090000,759866130,18520,18540,18550,18490,40634
|