613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,191000,16745772020,18260,18260,18260,18260,85329
|
|
20241121,190900,16745772020,18260,18260,18260,18260,0
|
|
20241121,190800,16745772020,18260,18260,18260,18260,0
|
|
20241121,190700,16745772020,18260,18260,18260,18260,0
|
|
20241121,190600,16745772020,18260,18260,18260,18260,0
|
|
20241121,190500,16745772020,18260,18260,18260,18260,0
|
|
20241121,190400,16745772020,18260,18260,18260,18260,0
|
|
20241121,190300,16745772020,18260,18260,18260,18260,0
|
|
20241121,190200,16745772020,18260,18260,18260,18260,0
|
|
20241121,190100,16745772020,18260,18260,18260,18260,0
|
|
20241121,190000,16745772020,18260,18260,18260,18260,0
|
|
20241121,185900,16745772020,18260,18260,18260,18260,0
|
|
20241121,185800,16745772020,18260,18260,18260,18260,0
|
|
20241121,185700,16745772020,18260,18260,18260,18260,0
|
|
20241121,185600,16745772020,18260,18260,18260,18260,0
|
|
20241121,185500,16745772020,18260,18260,18260,18260,0
|
|
20241121,185400,16745772020,18260,18260,18260,18260,0
|
|
20241121,185300,16745772020,18260,18260,18260,18260,0
|
|
20241121,185200,16745772020,18260,18260,18260,18260,0
|
|
20241121,185100,16745772020,18260,18260,18260,18260,0
|
|
20241121,185000,16745772020,18260,18260,18260,18260,0
|
|
20241121,184900,16745772020,18260,18260,18260,18260,0
|
|
20241121,184800,16745772020,18260,18260,18260,18260,0
|
|
20241121,184700,16745772020,18260,18260,18260,18260,0
|
|
20241121,184600,16745772020,18260,18260,18260,18260,0
|
|
20241121,184500,16745772020,18260,18260,18260,18260,0
|
|
20241121,184400,16745772020,18260,18260,18260,18260,0
|
|
20241121,184300,16745772020,18260,18260,18260,18260,0
|
|
20241121,184200,16745772020,18260,18260,18260,18260,0
|
|
20241121,184100,16745772020,18260,18260,18260,18260,0
|
|
20241121,184000,16745772020,18260,18260,18260,18260,85329
|
|
20241121,183900,16745772020,18260,18260,18260,18260,0
|
|
20241121,183800,16745772020,18260,18260,18260,18260,0
|
|
20241121,183700,16745772020,18260,18260,18260,18260,0
|
|
20241121,183600,16745772020,18260,18260,18260,18260,0
|
|
20241121,183500,16745772020,18260,18260,18260,18260,0
|
|
20241121,183400,16745772020,18260,18260,18260,18260,0
|
|
20241121,183300,16745772020,18260,18260,18260,18260,0
|
|
20241121,183200,16745772020,18260,18260,18260,18260,0
|
|
20241121,183100,16745772020,18260,18260,18260,18260,0
|
|
20241121,183000,16745772020,18260,18260,18260,18260,0
|
|
20241121,182900,16745772020,18260,18260,18260,18260,0
|
|
20241121,182800,16745772020,18260,18260,18260,18260,0
|
|
20241121,182700,16745772020,18260,18260,18260,18260,0
|
|
20241121,182600,16745772020,18260,18260,18260,18260,0
|
|
20241121,182500,16745772020,18260,18260,18260,18260,0
|
|
20241121,182400,16745772020,18260,18260,18260,18260,0
|
|
20241121,182300,16745772020,18260,18260,18260,18260,0
|
|
20241121,182200,16745772020,18260,18260,18260,18260,0
|
|
20241121,182100,16745772020,18260,18260,18260,18260,0
|
|
20241121,182000,16745772020,18260,18260,18260,18260,0
|
|
20241121,181900,16745772020,18260,18260,18260,18260,0
|
|
20241121,181800,16745772020,18260,18260,18260,18260,0
|
|
20241121,181700,16745772020,18260,18260,18260,18260,0
|
|
20241121,181600,16745772020,18260,18260,18260,18260,0
|
|
20241121,181500,16745772020,18260,18260,18260,18260,0
|
|
20241121,181400,16745772020,18260,18260,18260,18260,0
|
|
20241121,181300,16745772020,18260,18260,18260,18260,0
|
|
20241121,181200,16745772020,18260,18260,18260,18260,0
|
|
20241121,181100,16745772020,18260,18260,18260,18260,0
|
|
20241121,181000,16745772020,18260,18260,18260,18260,85329
|
|
20241121,180900,16745772020,18260,18260,18260,18260,0
|
|
20241121,180800,16745772020,18260,18260,18260,18260,0
|
|
20241121,180700,16745772020,18260,18260,18260,18260,0
|
|
20241121,180600,16745772020,18260,18260,18260,18260,0
|
|
20241121,180500,16745772020,18260,18260,18260,18260,0
|
|
20241121,180400,16745772020,18260,18260,18260,18260,0
|
|
20241121,180300,16745772020,18260,18260,18260,18260,0
|
|
20241121,180200,16745772020,18260,18260,18260,18260,0
|
|
20241121,180100,16745772020,18260,18260,18260,18260,0
|
|
20241121,180000,16745772020,18260,18260,18260,18260,0
|
|
20241121,175900,16745772020,18260,18260,18260,18260,0
|
|
20241121,175800,16745772020,18260,18260,18260,18260,0
|
|
20241121,175700,16745772020,18260,18260,18260,18260,0
|
|
20241121,175600,16745772020,18260,18260,18260,18260,0
|
|
20241121,175500,16745772020,18260,18260,18260,18260,0
|
|
20241121,175400,16745772020,18260,18260,18260,18260,0
|
|
20241121,175300,16745772020,18260,18260,18260,18260,0
|
|
20241121,175200,16745772020,18260,18260,18260,18260,0
|
|
20241121,175100,16745772020,18260,18260,18260,18260,0
|
|
20241121,175000,16745772020,18260,18260,18260,18260,0
|
|
20241121,174900,16745772020,18260,18260,18260,18260,0
|
|
20241121,174800,16745772020,18260,18260,18260,18260,0
|
|
20241121,174700,16745772020,18260,18260,18260,18260,0
|
|
20241121,174600,16745772020,18260,18260,18260,18260,0
|
|
20241121,174500,16745772020,18260,18260,18260,18260,0
|
|
20241121,174400,16745772020,18260,18260,18260,18260,0
|
|
20241121,174300,16745772020,18260,18260,18260,18260,0
|
|
20241121,174200,16745772020,18260,18260,18260,18260,0
|
|
20241121,174100,16745772020,18260,18260,18260,18260,0
|
|
20241121,174000,16745772020,18260,18260,18260,18260,85329
|
|
20241121,173900,16745772020,18260,18260,18260,18260,0
|
|
20241121,173800,16745772020,18260,18260,18260,18260,0
|
|
20241121,173700,16745772020,18260,18260,18260,18260,0
|
|
20241121,173600,16745772020,18260,18260,18260,18260,0
|
|
20241121,173500,16745772020,18260,18260,18260,18260,0
|
|
20241121,173400,16745772020,18260,18260,18260,18260,0
|
|
20241121,173300,16745772020,18260,18260,18260,18260,0
|
|
20241121,173200,16745772020,18260,18260,18260,18260,0
|
|
20241121,173100,16745772020,18260,18260,18260,18260,0
|
|
20241121,173000,16745772020,18260,18260,18260,18260,0
|
|
20241121,172900,16745772020,18260,18260,18260,18260,0
|
|
20241121,172800,16745772020,18260,18260,18260,18260,0
|
|
20241121,172700,16745772020,18260,18260,18260,18260,0
|
|
20241121,172600,16745772020,18260,18260,18260,18260,0
|
|
20241121,172500,16745772020,18260,18260,18260,18260,0
|
|
20241121,172400,16745772020,18260,18260,18260,18260,0
|
|
20241121,172300,16745772020,18260,18260,18260,18260,0
|
|
20241121,172200,16745772020,18260,18260,18260,18260,0
|
|
20241121,172100,16745772020,18260,18260,18260,18260,0
|
|
20241121,172000,16745772020,18260,18260,18260,18260,0
|
|
20241121,171900,16745772020,18260,18260,18260,18260,0
|
|
20241121,171800,16745772020,18260,18260,18260,18260,0
|
|
20241121,171700,16745772020,18260,18260,18260,18260,0
|
|
20241121,171600,16745772020,18260,18260,18260,18260,0
|
|
20241121,171500,16745772020,18260,18260,18260,18260,0
|
|
20241121,171400,16745772020,18260,18260,18260,18260,0
|
|
20241121,171300,16745772020,18260,18260,18260,18260,0
|
|
20241121,171200,16745772020,18260,18260,18260,18260,0
|
|
20241121,171100,16745772020,18260,18260,18260,18260,0
|
|
20241121,171000,16745772020,18260,18260,18260,18260,85329
|
|
20241121,170900,16745772020,18260,18260,18260,18260,0
|
|
20241121,170800,16745772020,18260,18260,18260,18260,0
|
|
20241121,170700,16745772020,18260,18260,18260,18260,0
|
|
20241121,170600,16745772020,18260,18260,18260,18260,0
|
|
20241121,170500,16745772020,18260,18260,18260,18260,0
|
|
20241121,170400,16745772020,18260,18260,18260,18260,0
|
|
20241121,170300,16745772020,18260,18260,18260,18260,0
|
|
20241121,170200,16745772020,18260,18260,18260,18260,0
|
|
20241121,170100,16745772020,18260,18260,18260,18260,0
|
|
20241121,170000,16745772020,18260,18260,18260,18260,0
|
|
20241121,165900,16745772020,18260,18260,18260,18260,0
|
|
20241121,165800,16745772020,18260,18260,18260,18260,0
|
|
20241121,165700,16745772020,18260,18260,18260,18260,0
|
|
20241121,165600,16745772020,18260,18260,18260,18260,0
|
|
20241121,165500,16745772020,18260,18260,18260,18260,0
|
|
20241121,165400,16745772020,18260,18260,18260,18260,0
|
|
20241121,165300,16745772020,18260,18260,18260,18260,0
|
|
20241121,165200,16745772020,18260,18260,18260,18260,0
|
|
20241121,165100,16745772020,18260,18260,18260,18260,0
|
|
20241121,165000,16745772020,18260,18260,18260,18260,0
|
|
20241121,164900,16745772020,18260,18260,18260,18260,0
|
|
20241121,164800,16745772020,18260,18260,18260,18260,0
|
|
20241121,164700,16745772020,18260,18260,18260,18260,0
|
|
20241121,164600,16745772020,18260,18260,18260,18260,0
|
|
20241121,164500,16745772020,18260,18260,18260,18260,0
|
|
20241121,164400,16745772020,18260,18260,18260,18260,0
|
|
20241121,164300,16745772020,18260,18260,18260,18260,0
|
|
20241121,164200,16745772020,18260,18260,18260,18260,0
|
|
20241121,164100,16745772020,18260,18260,18260,18260,0
|
|
20241121,164000,16745772020,18260,18260,18260,18260,85329
|
|
20241121,163900,16745772020,18260,18260,18260,18260,0
|
|
20241121,163800,16745772020,18260,18260,18260,18260,0
|
|
20241121,163700,16745772020,18260,18260,18260,18260,0
|
|
20241121,163600,16745772020,18260,18260,18260,18260,0
|
|
20241121,163500,16745772020,18260,18260,18260,18260,0
|
|
20241121,163400,16745772020,18260,18260,18260,18260,0
|
|
20241121,163300,16745772020,18260,18260,18260,18260,0
|
|
20241121,163200,16745772020,18260,18260,18260,18260,0
|
|
20241121,163100,16745772020,18260,18260,18260,18260,0
|
|
20241121,163000,16745772020,18260,18260,18260,18260,0
|
|
20241121,162900,16745772020,18260,18260,18260,18260,0
|
|
20241121,162800,16745772020,18260,18260,18260,18260,0
|
|
20241121,162700,16745772020,18260,18260,18260,18260,0
|
|
20241121,162600,16745772020,18260,18260,18260,18260,0
|
|
20241121,162500,16745772020,18260,18260,18260,18260,0
|
|
20241121,162400,16745772020,18260,18260,18260,18260,0
|
|
20241121,162300,16745772020,18260,18260,18260,18260,0
|
|
20241121,162200,16745772020,18260,18260,18260,18260,0
|
|
20241121,162100,16745772020,18260,18260,18260,18260,0
|
|
20241121,162000,16745772020,18260,18260,18260,18260,0
|
|
20241121,161900,16745772020,18260,18260,18260,18260,0
|
|
20241121,161800,16745772020,18260,18260,18260,18260,0
|
|
20241121,161700,16745772020,18260,18260,18260,18260,0
|
|
20241121,161600,16745772020,18260,18260,18260,18260,0
|
|
20241121,161500,16745772020,18260,18260,18260,18260,0
|
|
20241121,161400,16745772020,18260,18260,18260,18260,0
|
|
20241121,161300,16745772020,18260,18260,18260,18260,0
|
|
20241121,161200,16745772020,18260,18260,18260,18260,0
|
|
20241121,161100,16745772020,18260,18260,18260,18260,0
|
|
20241121,161000,16745772020,18260,18260,18260,18260,85329
|
|
20241121,160900,16745772020,18260,18260,18260,18260,0
|
|
20241121,160800,16745772020,18260,18260,18260,18260,0
|
|
20241121,160700,16745772020,18260,18260,18260,18260,0
|
|
20241121,160600,16745772020,18260,18260,18260,18260,0
|
|
20241121,160500,16745772020,18260,18260,18260,18260,0
|
|
20241121,160400,16745772020,18260,18260,18260,18260,0
|
|
20241121,160300,16745772020,18260,18260,18260,18260,0
|
|
20241121,160200,16745772020,18260,18260,18260,18260,0
|
|
20241121,160100,16745772020,18260,18260,18260,18260,0
|
|
20241121,160000,16745772020,18260,18260,18260,18260,0
|
|
20241121,155900,16745772020,18260,18260,18260,18260,0
|
|
20241121,155800,16745772020,18260,18260,18260,18260,0
|
|
20241121,155700,16745772020,18260,18260,18260,18260,0
|
|
20241121,155600,16745772020,18260,18260,18260,18260,0
|
|
20241121,155500,16745772020,18260,18260,18260,18260,0
|
|
20241121,155400,16745772020,18260,18260,18260,18260,0
|
|
20241121,155300,16745772020,18260,18260,18260,18260,0
|
|
20241121,155200,16745772020,18260,18260,18260,18260,0
|
|
20241121,155100,16745772020,18260,18260,18260,18260,0
|
|
20241121,155000,16745772020,18260,18260,18260,18260,0
|
|
20241121,154900,16745772020,18260,18260,18260,18260,0
|
|
20241121,154800,16745772020,18260,18260,18260,18260,0
|
|
20241121,154700,16745772020,18260,18260,18260,18260,0
|
|
20241121,154600,16745772020,18260,18260,18260,18260,0
|
|
20241121,154500,16745772020,18260,18260,18260,18260,0
|
|
20241121,154400,16745772020,18260,18260,18260,18260,0
|
|
20241121,154300,16745772020,18260,18260,18260,18260,0
|
|
20241121,154200,16745772020,18260,18260,18260,18260,0
|
|
20241121,154100,16745772020,18260,18260,18260,18260,0
|
|
20241121,154000,16745772020,18260,18260,18260,18260,85329
|
|
20241121,153900,16745772020,18260,18260,18260,18260,0
|
|
20241121,153800,16745772020,18260,18260,18260,18260,0
|
|
20241121,153700,16745772020,18260,18260,18260,18260,0
|
|
20241121,153600,16745772020,18260,18260,18260,18260,0
|
|
20241121,153500,16745772020,18260,18260,18260,18260,0
|
|
20241121,153400,16745772020,18260,18260,18260,18260,0
|
|
20241121,153300,16745772020,18260,18260,18260,18260,0
|
|
20241121,153200,16745772020,18260,18260,18260,18260,0
|
|
20241121,153100,16745772020,18260,18260,18260,18260,0
|
|
20241121,153000,16745772020,18260,18260,18260,18260,85329
|
|
20241121,152900,15187664480,18340,18340,18340,18340,0
|
|
20241121,152800,15187664480,18340,18340,18340,18340,0
|
|
20241121,152700,15187664480,18340,18340,18340,18340,0
|
|
20241121,152600,15187664480,18340,18340,18340,18340,0
|
|
20241121,152500,15187664480,18340,18340,18340,18340,0
|
|
20241121,152400,15187664480,18340,18340,18340,18340,0
|
|
20241121,152300,15187664480,18340,18340,18340,18340,0
|
|
20241121,152200,15187664480,18340,18340,18340,18340,0
|
|
20241121,152100,15187664480,18340,18340,18340,18340,0
|
|
20241121,152000,15187664480,18340,18340,18340,18340,0
|
|
20241121,151900,15187664480,18340,18340,18350,18330,3778
|
|
20241121,151800,15118362700,18340,18330,18340,18330,4284
|
|
20241121,151700,15039806980,18330,18330,18340,18330,4214
|
|
20241121,151600,14962529170,18330,18340,18340,18330,2491
|
|
20241121,151500,14916860520,18340,18340,18340,18330,1412
|
|
20241121,151400,14890967120,18340,18340,18350,18330,6563
|
|
20241121,151300,14770582790,18350,18350,18350,18340,2205
|
|
20241121,151200,14730136720,18340,18350,18350,18340,4260
|
|
20241121,151100,14651982580,18340,18340,18350,18340,1329
|
|
20241121,151000,14627605310,18340,18350,18350,18330,4110
|
|
20241121,150900,14552224050,18340,18350,18350,18340,1462
|
|
20241121,150800,14525402090,18350,18340,18350,18340,1839
|
|
20241121,150700,14491664400,18330,18350,18350,18330,3892
|
|
20241121,150600,14420283990,18340,18350,18350,18340,1632
|
|
20241121,150500,14390346290,18350,18360,18360,18340,2900
|
|
20241121,150400,14337137900,18350,18370,18370,18350,4663
|
|
20241121,150300,14251559710,18360,18370,18370,18350,2923
|
|
20241121,150200,14197891220,18370,18370,18370,18350,3146
|
|
20241121,150100,14140143570,18360,18360,18370,18360,2132
|
|
20241121,150000,14100992510,18360,18360,18380,18350,1940
|
|
20241121,145900,14065371710,18370,18360,18380,18360,2629
|
|
20241121,145800,14017087170,18360,18380,18380,18350,7507
|
|
20241121,145700,13879256940,18370,18370,18390,18360,2272
|
|
20241121,145600,13837512090,18370,18360,18380,18350,2911
|
|
20241121,145500,13784053140,18360,18380,18380,18350,4048
|
|
20241121,145400,13709728470,18380,18360,18380,18350,3099
|
|
20241121,145300,13652816410,18380,18350,18380,18350,2863
|
|
20241121,145200,13600248270,18360,18360,18360,18350,3077
|
|
20241121,145100,13543766790,18360,18360,18380,18350,5052
|
|
20241121,145000,13450987790,18360,18360,18370,18350,3015
|
|
20241121,144900,13395630160,18370,18370,18370,18360,3034
|
|
20241121,144800,13339902860,18370,18370,18370,18360,2018
|
|
20241121,144700,13302839440,18360,18380,18380,18350,3538
|
|
20241121,144600,13237858560,18380,18390,18400,18380,5264
|
|
20241121,144500,13141068060,18400,18400,18410,18380,3877
|
|
20241121,144400,13069761160,18400,18400,18410,18390,2902
|
|
20241121,144300,13016365380,18400,18400,18400,18390,1707
|
|
20241121,144200,12984961280,18390,18410,18410,18390,4681
|
|
20241121,144100,12898843400,18410,18410,18420,18400,2137
|
|
20241121,144000,12859509070,18410,18420,18430,18410,5718
|
|
20241121,143900,12754200370,18420,18400,18420,18390,3875
|
|
20241121,143800,12682849880,18400,18400,18410,18380,5695
|
|
20241121,143700,12578073100,18410,18410,18410,18390,5863
|
|
20241121,143600,12470196510,18400,18410,18410,18400,1522
|
|
20241121,143500,12442182160,18410,18400,18410,18380,4088
|
|
20241121,143400,12366983350,18400,18390,18400,18380,3073
|
|
20241121,143300,12310464920,18390,18390,18390,18370,6182
|
|
20241121,143200,12196842540,18400,18410,18410,18390,2201
|
|
20241121,143100,12156349750,18400,18400,18410,18380,4744
|
|
20241121,143000,12069079720,18410,18410,18410,18400,3400
|
|
20241121,142900,12006500610,18400,18400,18410,18390,4829
|
|
20241121,142800,11917622730,18410,18400,18410,18390,2502
|
|
20241121,142700,11871580660,18400,18390,18400,18380,2314
|
|
20241121,142600,11829021390,18390,18400,18400,18380,3088
|
|
20241121,142500,11772228860,18390,18390,18400,18380,2065
|
|
20241121,142400,11734244460,18400,18390,18400,18380,2501
|
|
20241121,142300,11688246360,18390,18390,18400,18380,2257
|
|
20241121,142200,11646742800,18380,18380,18380,18370,1026
|
|
20241121,142100,11627887020,18370,18380,18380,18360,4665
|
|
20241121,142000,11542182560,18370,18370,18380,18370,2531
|
|
20241121,141900,11495667120,18370,18380,18390,18370,1615
|
|
20241121,141800,11465979760,18380,18400,18400,18370,7879
|
|
20241121,141700,11321126440,18400,18390,18400,18390,1580
|
|
20241121,141600,11292062010,18400,18400,18400,18390,2659
|
|
20241121,141500,11243150810,18400,18380,18400,18380,1764
|
|
20241121,141400,11210712730,18390,18400,18400,18380,2679
|
|
20241121,141300,11161448600,18400,18390,18400,18390,2079
|
|
20241121,141200,11123208300,18390,18390,18390,18380,1426
|
|
20241121,141100,11096987750,18380,18360,18390,18360,2358
|
|
20241121,141000,11053662410,18360,18350,18380,18350,3191
|
|
20241121,140900,10995058440,18350,18340,18360,18340,1524
|
|
20241121,140800,10967092100,18340,18370,18370,18330,3761
|
|
20241121,140700,10898080130,18370,18380,18380,18350,2688
|
|
20241121,140600,10848708400,18380,18380,18400,18380,6254
|
|
20241121,140500,10733706210,18390,18380,18390,18380,2222
|
|
20241121,140400,10692846950,18390,18380,18390,18380,3597
|
|
20241121,140300,10626728980,18390,18380,18390,18370,1619
|
|
20241121,140200,10596971000,18380,18380,18390,18370,3381
|
|
20241121,140100,10534832040,18380,18370,18380,18360,1611
|
|
20241121,140000,10505239560,18370,18360,18370,18350,3204
|
|
20241121,135900,10446413010,18360,18350,18370,18350,1533
|
|
20241121,135800,10418268640,18340,18340,18380,18330,8590
|
|
20241121,135700,10260607190,18340,18340,18340,18330,833
|
|
20241121,135600,10245330820,18330,18360,18360,18330,2805
|
|
20241121,135500,10193879850,18350,18370,18370,18340,1644
|
|
20241121,135400,10163694120,18370,18350,18370,18340,6314
|
|
20241121,135300,10047776010,18340,18330,18350,18330,4083
|
|
20241121,135200,9972914300,18330,18300,18330,18300,4316
|
|
20241121,135100,9893832620,18310,18310,18320,18300,1797
|
|
20241121,135000,9860933860,18310,18300,18310,18300,979
|
|
20241121,134900,9843011760,18310,18300,18320,18300,3169
|
|
20241121,134800,9785003150,18300,18300,18300,18290,626
|
|
20241121,134700,9773548300,18300,18300,18300,18290,1059
|
|
20241121,134600,9754168680,18300,18300,18300,18290,921
|
|
20241121,134500,9737315430,18300,18290,18300,18280,724
|
|
20241121,134400,9724072600,18290,18280,18290,18280,737
|
|
20241121,134300,9710594810,18280,18280,18280,18270,2592
|
|
20241121,134200,9663213830,18270,18290,18290,18270,2666
|
|
20241121,134100,9614477990,18280,18280,18290,18280,254
|
|
20241121,134000,9609832480,18290,18300,18300,18290,2253
|
|
20241121,133900,9568621280,18300,18300,18320,18290,4360
|
|
20241121,133800,9488825490,18300,18300,18300,18290,1569
|
|
20241121,133700,9460112820,18300,18300,18300,18290,1318
|
|
20241121,133600,9435993530,18300,18300,18300,18290,1490
|
|
20241121,133500,9408726610,18300,18290,18300,18290,628
|
|
20241121,133400,9397236500,18290,18290,18290,18280,396
|
|
20241121,133300,9389993790,18290,18290,18290,18280,1210
|
|
20241121,133200,9367865290,18270,18270,18270,18260,2368
|
|
20241121,133100,9324601990,18270,18270,18280,18260,4782
|
|
20241121,133000,9237224990,18290,18290,18300,18280,4949
|
|
20241121,132900,9146729080,18300,18300,18300,18290,653
|
|
20241121,132800,9134781300,18300,18280,18300,18280,1486
|
|
20241121,132700,9107595060,18280,18290,18300,18280,549
|
|
20241121,132600,9097552650,18290,18300,18310,18290,2054
|
|
20241121,132500,9059974430,18300,18300,18320,18300,1901
|
|
20241121,132400,9025173420,18300,18300,18310,18300,1130
|
|
20241121,132300,9004489960,18290,18300,18320,18290,1390
|
|
20241121,132200,8979051830,18310,18310,18320,18300,1681
|
|
20241121,132100,8948284800,18320,18320,18320,18310,1223
|
|
20241121,132000,8925887230,18320,18320,18340,18320,1188
|
|
20241121,131900,8904118010,18330,18320,18330,18300,1241
|
|
20241121,131800,8881393740,18320,18310,18330,18310,1018
|
|
20241121,131700,8862746530,18320,18310,18320,18300,3520
|
|
20241121,131600,8798285310,18310,18350,18360,18310,2677
|
|
20241121,131500,8749219340,18330,18370,18380,18330,4695
|
|
20241121,131400,8663017240,18380,18380,18390,18370,3937
|
|
20241121,131300,8590659520,18370,18370,18380,18370,2831
|
|
20241121,131200,8538649430,18370,18360,18370,18350,2446
|
|
20241121,131100,8493751090,18360,18350,18360,18350,741
|
|
20241121,131000,8480148800,18350,18360,18360,18350,2109
|
|
20241121,130900,8441434270,18360,18370,18370,18360,1385
|
|
20241121,130800,8416005200,18370,18360,18370,18360,1818
|
|
20241121,130700,8382622770,18360,18360,18370,18360,2628
|
|
20241121,130600,8334362680,18360,18360,18360,18350,1702
|
|
20241121,130500,8303115530,18350,18350,18360,18350,864
|
|
20241121,130400,8287260230,18350,18360,18360,18350,1582
|
|
20241121,130300,8258224860,18360,18350,18360,18350,1326
|
|
20241121,130200,8233889470,18350,18340,18350,18330,1140
|
|
20241121,130100,8212983790,18330,18330,18340,18330,490
|
|
20241121,130000,8204001530,18330,18330,18340,18320,1367
|
|
20241121,125900,8178943870,18330,18320,18330,18310,1307
|
|
20241121,125800,8155007420,18310,18320,18320,18310,380
|
|
20241121,125700,8148048450,18310,18310,18320,18310,1007
|
|
20241121,125600,8129607740,18310,18320,18330,18310,630
|
|
20241121,125500,8118065040,18320,18340,18350,18310,3160
|
|
20241121,125400,8060147640,18340,18350,18350,18340,2072
|
|
20241121,125300,8022142770,18340,18340,18340,18330,697
|
|
20241121,125200,8009363520,18340,18340,18340,18330,1433
|
|
20241121,125100,7983083300,18340,18350,18350,18340,949
|
|
20241121,125000,7965675290,18340,18380,18380,18340,5665
|
|
20241121,124900,7861649310,18370,18360,18380,18350,5021
|
|
20241121,124800,7769415850,18350,18350,18360,18330,4814
|
|
20241121,124700,7681110860,18350,18340,18350,18340,357
|
|
20241121,124600,7674560670,18340,18330,18350,18330,618
|
|
20241121,124500,7663226990,18320,18330,18330,18320,1496
|
|
20241121,124400,7635806360,18330,18330,18350,18320,1410
|
|
20241121,124300,7609958580,18330,18320,18330,18320,488
|
|
20241121,124200,7601014560,18330,18320,18330,18320,26
|
|
20241121,124100,7600538080,18330,18340,18350,18320,2502
|
|
20241121,124000,7554665820,18330,18340,18350,18330,1476
|
|
20241121,123900,7527596150,18340,18360,18360,18340,876
|
|
20241121,123800,7511525590,18350,18350,18370,18350,3599
|
|
20241121,123700,7445459580,18350,18340,18350,18330,2909
|
|
20241121,123600,7392082860,18340,18330,18340,18330,2224
|
|
20241121,123500,7351308920,18330,18320,18330,18310,1497
|
|
20241121,123400,7323881620,18310,18310,18310,18300,546
|
|
20241121,123300,7313885390,18300,18300,18310,18300,1430
|
|
20241121,123200,7287711000,18300,18300,18310,18290,277
|
|
20241121,123100,7282641880,18300,18300,18300,18290,1317
|
|
20241121,123000,7258545110,18300,18290,18310,18290,1483
|
|
20241121,122900,7231398900,18290,18290,18290,18280,199
|
|
20241121,122800,7227760200,18290,18280,18300,18280,636
|
|
20241121,122700,7216128800,18280,18290,18300,18280,1079
|
|
20241121,122600,7196393330,18290,18270,18300,18270,610
|
|
20241121,122500,7185236810,18280,18280,18290,18270,736
|
|
20241121,122400,7171779690,18280,18280,18280,18270,309
|
|
20241121,122300,7166132260,18280,18300,18300,18280,1041
|
|
20241121,122200,7147094760,18300,18290,18300,18290,522
|
|
20241121,122100,7137543360,18290,18310,18320,18280,1532
|
|
20241121,122000,7109498730,18310,18290,18310,18290,1223
|
|
20241121,121900,7087112620,18290,18290,18290,18290,260
|
|
20241121,121800,7082357220,18300,18280,18300,18270,1203
|
|
20241121,121700,7060355340,18290,18260,18290,18240,2657
|
|
20241121,121600,7011816310,18270,18260,18270,18230,2268
|
|
20241121,121500,6970410050,18260,18220,18300,18220,5350
|
|
20241121,121400,6872735360,18210,18220,18230,18210,295
|
|
20241121,121300,6867362390,18220,18200,18230,18190,1342
|
|
20241121,121200,6842915900,18200,18200,18200,18190,851
|
|
20241121,121100,6827432900,18200,18210,18220,18190,5425
|
|
20241121,121000,6728711650,18210,18220,18220,18210,1758
|
|
20241121,120900,6696693020,18230,18220,18230,18210,788
|
|
20241121,120800,6682339060,18220,18230,18230,18220,7131
|
|
20241121,120700,6552401600,18220,18260,18270,18220,5496
|
|
20241121,120600,6452154850,18260,18270,18270,18250,1073
|
|
20241121,120500,6432562110,18260,18260,18270,18260,716
|
|
20241121,120400,6419485120,18270,18240,18270,18240,545
|
|
20241121,120300,6409535110,18250,18250,18250,18240,404
|
|
20241121,120200,6402162540,18250,18250,18260,18240,3169
|
|
20241121,120100,6344330680,18250,18260,18260,18250,262
|
|
20241121,120000,6339548010,18250,18250,18270,18250,1332
|
|
20241121,115900,6315228950,18250,18250,18250,18240,362
|
|
20241121,115800,6308622690,18250,18250,18250,18240,2227
|
|
20241121,115700,6267997780,18250,18240,18250,18240,465
|
|
20241121,115600,6259512530,18250,18250,18250,18250,625
|
|
20241121,115500,6248106280,18240,18260,18270,18240,1631
|
|
20241121,115400,6218346690,18260,18260,18280,18250,1417
|
|
20241121,115300,6192469040,18270,18250,18270,18240,2670
|
|
20241121,115200,6143750240,18250,18270,18270,18240,2337
|
|
20241121,115100,6101094790,18270,18280,18300,18260,1588
|
|
20241121,115000,6072056040,18280,18280,18280,18270,673
|
|
20241121,114900,6059759550,18280,18300,18310,18270,2366
|
|
20241121,114800,6016475160,18300,18270,18300,18260,1155
|
|
20241121,114700,5995370100,18260,18300,18310,18260,3125
|
|
20241121,114600,5938214250,18310,18320,18320,18310,1173
|
|
20241121,114500,5916734680,18320,18310,18320,18310,864
|
|
20241121,114400,5900909430,18320,18330,18340,18310,1053
|
|
20241121,114300,5881616680,18330,18340,18350,18320,1719
|
|
20241121,114200,5850104060,18350,18350,18360,18340,1704
|
|
20241121,114100,5818834730,18360,18340,18360,18340,2254
|
|
20241121,114000,5777485420,18350,18350,18360,18340,2051
|
|
20241121,113900,5739851130,18340,18350,18350,18340,715
|
|
20241121,113800,5726731980,18340,18330,18340,18320,2404
|
|
20241121,113700,5682649950,18320,18320,18330,18320,1723
|
|
20241121,113600,5651076690,18310,18320,18320,18310,1221
|
|
20241121,113500,5628709020,18310,18310,18320,18300,2380
|
|
20241121,113400,5585132900,18320,18310,18320,18300,1700
|
|
20241121,113300,5554000670,18310,18300,18310,18290,715
|
|
20241121,113200,5540913900,18300,18300,18300,18290,1245
|
|
20241121,113100,5518138510,18300,18270,18300,18270,1058
|
|
20241121,113000,5498797080,18270,18260,18270,18250,653
|
|
20241121,112900,5486872670,18260,18270,18270,18250,1082
|
|
20241121,112800,5467115190,18260,18250,18270,18250,727
|
|
20241121,112700,5453842690,18250,18250,18250,18240,2646
|
|
20241121,112600,5405555190,18250,18280,18280,18250,7669
|
|
20241121,112500,5265456250,18280,18270,18280,18270,310
|
|
20241121,112400,5259789490,18270,18270,18280,18260,750
|
|
20241121,112300,5246086480,18270,18270,18270,18260,1021
|
|
20241121,112200,5227432910,18260,18280,18280,18260,719
|
|
20241121,112100,5214294950,18280,18270,18280,18270,1107
|
|
20241121,112000,5194065740,18260,18270,18270,18260,1782
|
|
20241121,111900,5161516310,18270,18260,18270,18250,377
|
|
20241121,111800,5154632250,18250,18280,18290,18250,968
|
|
20241121,111700,5136946750,18280,18280,18290,18280,2640
|
|
20241121,111600,5088681640,18280,18250,18280,18250,851
|
|
20241121,111500,5073141180,18250,18250,18280,18240,2476
|
|
20241121,111400,5027948200,18240,18240,18250,18240,636
|
|
20241121,111300,5016344230,18240,18210,18240,18210,1680
|
|
20241121,111200,4985731430,18210,18250,18250,18210,4411
|
|
20241121,111100,4905336940,18250,18250,18250,18240,597
|
|
20241121,111000,4894446150,18250,18250,18260,18240,1368
|
|
20241121,110900,4869479110,18260,18320,18320,18260,10424
|
|
20241121,110800,4678737040,18320,18360,18360,18320,3550
|
|
20241121,110700,4613646150,18360,18330,18360,18330,6475
|
|
20241121,110600,4494849370,18330,18320,18330,18310,1741
|
|
20241121,110500,4462953490,18310,18330,18330,18310,2877
|
|
20241121,110400,4410249920,18330,18320,18330,18310,4913
|
|
20241121,110300,4320230510,18320,18290,18320,18290,6763
|
|
20241121,110200,4196464170,18290,18290,18290,18280,1481
|
|
20241121,110100,4169376710,18290,18270,18300,18260,9475
|
|
20241121,110000,3996160560,18270,18250,18270,18240,3975
|
|
20241121,105900,3923605040,18250,18250,18250,18240,543
|
|
20241121,105800,3913697280,18240,18240,18250,18240,768
|
|
20241121,105700,3899688670,18240,18250,18250,18240,1236
|
|
20241121,105600,3877134300,18240,18230,18250,18220,1386
|
|
20241121,105500,3851862700,18220,18230,18230,18220,2209
|
|
20241121,105400,3811597210,18240,18230,18240,18220,1013
|
|
20241121,105300,3793127350,18230,18230,18230,18220,846
|
|
20241121,105200,3777704830,18220,18240,18240,18220,4143
|
|
20241121,105100,3702204960,18240,18260,18260,18230,4231
|
|
20241121,105000,3624988690,18260,18260,18260,18250,1552
|
|
20241121,104900,3596651710,18260,18250,18260,18240,5069
|
|
20241121,104800,3504123270,18250,18240,18250,18230,4602
|
|
20241121,104700,3420164530,18240,18230,18240,18220,3443
|
|
20241121,104600,3357394460,18230,18230,18240,18220,739
|
|
20241121,104500,3343918610,18220,18240,18250,18220,3567
|
|
20241121,104400,3278864590,18240,18180,18250,18180,9660
|
|
20241121,104300,3102911340,18190,18160,18190,18160,1740
|
|
20241121,104200,3071281100,18160,18170,18170,18160,643
|
|
20241121,104100,3059601550,18150,18160,18180,18150,3239
|
|
20241121,104000,3000758940,18150,18130,18150,18130,1349
|
|
20241121,103900,2976288820,18120,18130,18130,18080,3050
|
|
20241121,103800,2921071270,18120,18150,18150,18120,2675
|
|
20241121,103700,2872532600,18150,18120,18150,18120,4234
|
|
20241121,103600,2795760660,18120,18110,18120,18100,921
|
|
20241121,103500,2779080470,18110,18100,18110,18080,2820
|
|
20241121,103400,2728041210,18100,18100,18100,18090,690
|
|
20241121,103300,2715552350,18100,18100,18100,18090,638
|
|
20241121,103200,2704004600,18100,18090,18100,18090,902
|
|
20241121,103100,2687681610,18090,18070,18090,18070,1012
|
|
20241121,103000,2669385990,18060,18050,18060,18040,808
|
|
20241121,102900,2654799640,18050,18040,18050,18040,202
|
|
20241121,102800,2651155330,18050,18050,18050,18040,1357
|
|
20241121,102700,2626674420,18050,18030,18050,18030,169
|
|
20241121,102600,2623625320,18040,18040,18050,18040,472
|
|
20241121,102500,2615110390,18040,18040,18050,18040,1190
|
|
20241121,102400,2593642030,18040,18030,18040,18030,323
|
|
20241121,102300,2587816620,18040,18030,18040,18020,390
|
|
20241121,102200,2580785660,18020,18020,18030,18020,516
|
|
20241121,102100,2571484200,18020,18030,18030,18020,561
|
|
20241121,102000,2561370670,18030,18050,18050,18020,670
|
|
20241121,101900,2549290550,18040,18030,18040,18030,308
|
|
20241121,101800,2543734600,18030,18050,18050,18030,1409
|
|
20241121,101700,2518323460,18040,18010,18040,18010,566
|
|
20241121,101600,2508122480,18010,18020,18040,18010,975
|
|
20241121,101500,2490547830,18020,18030,18030,18010,2607
|
|
20241121,101400,2443564800,18030,18040,18050,18030,343
|
|
20241121,101300,2437379280,18050,18060,18070,18030,1618
|
|
20241121,101200,2408175180,18060,18070,18070,18050,3657
|
|
20241121,101100,2342130780,18060,18100,18100,18060,4317
|
|
20241121,101000,2264085630,18100,18100,18100,18090,355
|
|
20241121,100900,2257661460,18100,18110,18110,18090,1366
|
|
20241121,100800,2232945940,18100,18100,18110,18090,2639
|
|
20241121,100700,2185175360,18100,18090,18100,18080,922
|
|
20241121,100600,2168497820,18090,18080,18090,18080,279
|
|
20241121,100500,2163452050,18080,18070,18080,18070,452
|
|
20241121,100400,2155281110,18080,18090,18090,18070,505
|
|
20241121,100300,2146153390,18080,18080,18080,18070,363
|
|
20241121,100200,2139591680,18070,18090,18090,18070,2132
|
|
20241121,100100,2101046110,18090,18080,18100,18080,272
|
|
20241121,100000,2096126700,18080,18100,18100,18080,442
|
|
20241121,095900,2088129430,18090,18070,18120,18070,2562
|
|
20241121,095800,2041757440,18080,18080,18090,18070,981
|
|
20241121,095700,2024025370,18080,18090,18100,18080,839
|
|
20241121,095600,2008852600,18090,18090,18100,18080,863
|
|
20241121,095500,1993240190,18090,18100,18100,18080,2864
|
|
20241121,095400,1941433420,18100,18100,18120,18100,1790
|
|
20241121,095300,1909021100,18110,18100,18110,18090,1098
|
|
20241121,095200,1889146330,18090,18090,18100,18090,873
|
|
20241121,095100,1873347640,18100,18100,18100,18090,1525
|
|
20241121,095000,1845745510,18090,18090,18100,18070,521
|
|
20241121,094900,1836319860,18090,18080,18090,18030,1457
|
|
20241121,094800,1809981860,18070,18040,18080,18030,2754
|
|
20241121,094700,1760260750,18040,18050,18050,18030,568
|
|
20241121,094600,1750015680,18050,18040,18050,18040,172
|
|
20241121,094500,1746911430,18050,18050,18050,18040,827
|
|
20241121,094400,1731988950,18040,18030,18050,18030,2494
|
|
20241121,094300,1687020030,18030,18050,18060,18030,1275
|
|
20241121,094200,1664015800,18050,18050,18070,18050,759
|
|
20241121,094100,1650310580,18050,18050,18050,18020,1057
|
|
20241121,094000,1631242470,18050,18040,18060,18030,1140
|
|
20241121,093900,1610671580,18040,18040,18050,18030,400
|
|
20241121,093800,1603455900,18040,18020,18050,18010,1046
|
|
20241121,093700,1584596180,18010,17990,18010,17990,1233
|
|
20241121,093600,1562396580,17990,17990,17990,17980,101
|
|
20241121,093500,1560579600,17990,17970,17990,17970,681
|
|
20241121,093400,1548337480,17970,17960,17970,17950,1259
|
|
20241121,093300,1525719370,17950,17920,17950,17920,1488
|
|
20241121,093200,1499047650,17920,17920,17920,17910,597
|
|
20241121,093100,1488352790,17920,17960,17960,17910,3097
|
|
20241121,093000,1432803460,17950,17960,17960,17950,2087
|
|
20241121,092900,1395329370,17960,17980,17990,17960,1064
|
|
20241121,092800,1376204070,17980,17990,17990,17980,264
|
|
20241121,092700,1371456120,17990,18000,18000,17980,565
|
|
20241121,092600,1361290120,17990,17970,17990,17970,414
|
|
20241121,092500,1353848820,17970,17970,17980,17960,576
|
|
20241121,092400,1343498120,17970,18000,18000,17960,2715
|
|
20241121,092300,1294696870,18000,18010,18020,17990,621
|
|
20241121,092200,1283517180,18010,18000,18010,17990,882
|
|
20241121,092100,1267640870,17970,17980,18000,17970,413
|
|
20241121,092000,1260217890,17980,17990,18010,17980,1711
|
|
20241121,091900,1229438130,17990,17990,18000,17980,1144
|
|
20241121,091800,1208852770,17990,17980,17990,17980,129
|
|
20241121,091700,1206532460,17980,17990,17990,17970,1450
|
|
20241121,091600,1180465640,17980,18010,18010,17980,1496
|
|
20241121,091500,1153536760,18010,18030,18030,18010,243
|
|
20241121,091400,1149157890,18020,18010,18030,18000,441
|
|
20241121,091300,1141213910,18010,18000,18010,17980,2776
|
|
20241121,091200,1091282620,17990,18020,18040,17990,5254
|
|
20241121,091100,996695800,18010,18030,18040,18000,1700
|
|
20241121,091000,966061110,18040,18090,18100,18030,3250
|
|
20241121,090900,907360080,18090,18070,18090,18060,900
|
|
20241121,090800,891096800,18070,18070,18090,18060,1280
|
|
20241121,090700,867957700,18070,18160,18170,18070,4311
|
|
20241121,090600,789795520,18160,18190,18210,18150,3885
|
|
20241121,090500,719166650,18180,18180,18230,18140,7165
|
|
20241121,090400,588869380,18190,18080,18200,18080,8252
|
|
20241121,090300,439215910,18090,17990,18110,17940,6324
|
|
20241121,090200,325072130,18000,17940,18000,17900,4451
|
|
20241121,090100,245113270,17940,17910,17960,17900,1396
|
|
20241121,090000,220082860,17910,17860,17910,17740,12311
|