625 lines
32 KiB
CSV
625 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,192200,15769500560,5500,5500,5500,5500,33635
|
|
20241122,192100,15769500560,5500,5500,5500,5500,0
|
|
20241122,192000,15769500560,5500,5500,5500,5500,0
|
|
20241122,191900,15769500560,5500,5500,5500,5500,0
|
|
20241122,191800,15769500560,5500,5500,5500,5500,0
|
|
20241122,191700,15769500560,5500,5500,5500,5500,0
|
|
20241122,191600,15769500560,5500,5500,5500,5500,0
|
|
20241122,191500,15769500560,5500,5500,5500,5500,0
|
|
20241122,191400,15769500560,5500,5500,5500,5500,0
|
|
20241122,191300,15769500560,5500,5500,5500,5500,0
|
|
20241122,191200,15769500560,5500,5500,5500,5500,0
|
|
20241122,191100,15769500560,5500,5500,5500,5500,0
|
|
20241122,191000,15769500560,5500,5500,5500,5500,0
|
|
20241122,190900,15769500560,5500,5500,5500,5500,0
|
|
20241122,190800,15769500560,5500,5500,5500,5500,0
|
|
20241122,190700,15769500560,5500,5500,5500,5500,0
|
|
20241122,190600,15769500560,5500,5500,5500,5500,0
|
|
20241122,190500,15769500560,5500,5500,5500,5500,0
|
|
20241122,190400,15769500560,5500,5500,5500,5500,0
|
|
20241122,190300,15769500560,5500,5500,5500,5500,0
|
|
20241122,190200,15769500560,5500,5500,5500,5500,0
|
|
20241122,190100,15769500560,5500,5500,5500,5500,0
|
|
20241122,190000,15769500560,5500,5500,5500,5500,0
|
|
20241122,185900,15769500560,5500,5500,5500,5500,0
|
|
20241122,185800,15769500560,5500,5500,5500,5500,0
|
|
20241122,185700,15769500560,5500,5500,5500,5500,0
|
|
20241122,185600,15769500560,5500,5500,5500,5500,0
|
|
20241122,185500,15769500560,5500,5500,5500,5500,0
|
|
20241122,185400,15769500560,5500,5500,5500,5500,0
|
|
20241122,185300,15769500560,5500,5500,5500,5500,0
|
|
20241122,185200,15769500560,5500,5500,5500,5500,33635
|
|
20241122,185100,15769500560,5500,5500,5500,5500,0
|
|
20241122,185000,15769500560,5500,5500,5500,5500,0
|
|
20241122,184900,15769500560,5500,5500,5500,5500,0
|
|
20241122,184800,15769500560,5500,5500,5500,5500,0
|
|
20241122,184700,15769500560,5500,5500,5500,5500,0
|
|
20241122,184600,15769500560,5500,5500,5500,5500,0
|
|
20241122,184500,15769500560,5500,5500,5500,5500,0
|
|
20241122,184400,15769500560,5500,5500,5500,5500,0
|
|
20241122,184300,15769500560,5500,5500,5500,5500,0
|
|
20241122,184200,15769500560,5500,5500,5500,5500,0
|
|
20241122,184100,15769500560,5500,5500,5500,5500,0
|
|
20241122,184000,15769500560,5500,5500,5500,5500,0
|
|
20241122,183900,15769500560,5500,5500,5500,5500,0
|
|
20241122,183800,15769500560,5500,5500,5500,5500,0
|
|
20241122,183700,15769500560,5500,5500,5500,5500,0
|
|
20241122,183600,15769500560,5500,5500,5500,5500,0
|
|
20241122,183500,15769500560,5500,5500,5500,5500,0
|
|
20241122,183400,15769500560,5500,5500,5500,5500,0
|
|
20241122,183300,15769500560,5500,5500,5500,5500,0
|
|
20241122,183200,15769500560,5500,5500,5500,5500,0
|
|
20241122,183100,15769500560,5500,5500,5500,5500,0
|
|
20241122,183000,15769500560,5500,5500,5500,5500,0
|
|
20241122,182900,15769500560,5500,5500,5500,5500,0
|
|
20241122,182800,15769500560,5500,5500,5500,5500,0
|
|
20241122,182700,15769500560,5500,5500,5500,5500,0
|
|
20241122,182600,15769500560,5500,5500,5500,5500,0
|
|
20241122,182500,15769500560,5500,5500,5500,5500,0
|
|
20241122,182400,15769500560,5500,5500,5500,5500,0
|
|
20241122,182300,15769500560,5500,5500,5500,5500,0
|
|
20241122,182200,15769500560,5500,5500,5500,5500,33635
|
|
20241122,182100,15769500560,5500,5500,5500,5500,0
|
|
20241122,182000,15769500560,5500,5500,5500,5500,0
|
|
20241122,181900,15769500560,5500,5500,5500,5500,0
|
|
20241122,181800,15769500560,5500,5500,5500,5500,0
|
|
20241122,181700,15769500560,5500,5500,5500,5500,0
|
|
20241122,181600,15769500560,5500,5500,5500,5500,0
|
|
20241122,181500,15769500560,5500,5500,5500,5500,0
|
|
20241122,181400,15769500560,5500,5500,5500,5500,0
|
|
20241122,181300,15769500560,5500,5500,5500,5500,0
|
|
20241122,181200,15769500560,5500,5500,5500,5500,0
|
|
20241122,181100,15769500560,5500,5500,5500,5500,0
|
|
20241122,181000,15769500560,5500,5500,5500,5500,0
|
|
20241122,180900,15769500560,5500,5500,5500,5500,0
|
|
20241122,180800,15769500560,5500,5500,5500,5500,0
|
|
20241122,180700,15769500560,5500,5500,5500,5500,0
|
|
20241122,180600,15769500560,5500,5500,5500,5500,0
|
|
20241122,180500,15769500560,5500,5500,5500,5500,0
|
|
20241122,180400,15769500560,5500,5500,5500,5500,0
|
|
20241122,180300,15769500560,5500,5500,5500,5500,0
|
|
20241122,180200,15769500560,5500,5500,5500,5500,0
|
|
20241122,180100,15769500560,5500,5500,5500,5500,0
|
|
20241122,180000,15769500560,5500,5500,5500,5500,0
|
|
20241122,175900,15769500560,5500,5500,5500,5500,0
|
|
20241122,175800,15769500560,5500,5500,5500,5500,0
|
|
20241122,175700,15769500560,5500,5500,5500,5500,0
|
|
20241122,175600,15769500560,5500,5500,5500,5500,0
|
|
20241122,175500,15769500560,5500,5500,5500,5500,0
|
|
20241122,175400,15769500560,5500,5500,5500,5500,0
|
|
20241122,175300,15769500560,5500,5500,5500,5500,0
|
|
20241122,175200,15769500560,5500,5500,5500,5500,33635
|
|
20241122,175100,15769500560,5500,5500,5500,5500,0
|
|
20241122,175000,15769500560,5500,5500,5500,5500,0
|
|
20241122,174900,15769500560,5500,5500,5500,5500,0
|
|
20241122,174800,15769500560,5500,5500,5500,5500,0
|
|
20241122,174700,15769500560,5500,5500,5500,5500,0
|
|
20241122,174600,15769500560,5500,5500,5500,5500,0
|
|
20241122,174500,15769500560,5500,5500,5500,5500,0
|
|
20241122,174400,15769500560,5500,5500,5500,5500,0
|
|
20241122,174300,15769500560,5500,5500,5500,5500,0
|
|
20241122,174200,15769500560,5500,5500,5500,5500,0
|
|
20241122,174100,15769500560,5500,5500,5500,5500,0
|
|
20241122,174000,15769500560,5500,5500,5500,5500,0
|
|
20241122,173900,15769500560,5500,5500,5500,5500,0
|
|
20241122,173800,15769500560,5500,5500,5500,5500,0
|
|
20241122,173700,15769500560,5500,5500,5500,5500,0
|
|
20241122,173600,15769500560,5500,5500,5500,5500,0
|
|
20241122,173500,15769500560,5500,5500,5500,5500,0
|
|
20241122,173400,15769500560,5500,5500,5500,5500,0
|
|
20241122,173300,15769500560,5500,5500,5500,5500,0
|
|
20241122,173200,15769500560,5500,5500,5500,5500,0
|
|
20241122,173100,15769500560,5500,5500,5500,5500,0
|
|
20241122,173000,15769500560,5500,5500,5500,5500,0
|
|
20241122,172900,15769500560,5500,5500,5500,5500,0
|
|
20241122,172800,15769500560,5500,5500,5500,5500,0
|
|
20241122,172700,15769500560,5500,5500,5500,5500,0
|
|
20241122,172600,15769500560,5500,5500,5500,5500,0
|
|
20241122,172500,15769500560,5500,5500,5500,5500,0
|
|
20241122,172400,15769500560,5500,5500,5500,5500,0
|
|
20241122,172300,15769500560,5500,5500,5500,5500,0
|
|
20241122,172200,15769500560,5500,5500,5500,5500,33635
|
|
20241122,172100,15769500560,5500,5500,5500,5500,0
|
|
20241122,172000,15769500560,5500,5500,5500,5500,0
|
|
20241122,171900,15769500560,5500,5500,5500,5500,0
|
|
20241122,171800,15769500560,5500,5500,5500,5500,0
|
|
20241122,171700,15769500560,5500,5500,5500,5500,0
|
|
20241122,171600,15769500560,5500,5500,5500,5500,0
|
|
20241122,171500,15769500560,5500,5500,5500,5500,0
|
|
20241122,171400,15769500560,5500,5500,5500,5500,0
|
|
20241122,171300,15769500560,5500,5500,5500,5500,0
|
|
20241122,171200,15769500560,5500,5500,5500,5500,0
|
|
20241122,171100,15769500560,5500,5500,5500,5500,0
|
|
20241122,171000,15769500560,5500,5500,5500,5500,0
|
|
20241122,170900,15769500560,5500,5500,5500,5500,0
|
|
20241122,170800,15769500560,5500,5500,5500,5500,0
|
|
20241122,170700,15769500560,5500,5500,5500,5500,0
|
|
20241122,170600,15769500560,5500,5500,5500,5500,0
|
|
20241122,170500,15769500560,5500,5500,5500,5500,0
|
|
20241122,170400,15769500560,5500,5500,5500,5500,0
|
|
20241122,170300,15769500560,5500,5500,5500,5500,0
|
|
20241122,170200,15769500560,5500,5500,5500,5500,0
|
|
20241122,170100,15769500560,5500,5500,5500,5500,0
|
|
20241122,170000,15769500560,5500,5500,5500,5500,0
|
|
20241122,165900,15769500560,5500,5500,5500,5500,0
|
|
20241122,165800,15769500560,5500,5500,5500,5500,0
|
|
20241122,165700,15769500560,5500,5500,5500,5500,0
|
|
20241122,165600,15769500560,5500,5500,5500,5500,0
|
|
20241122,165500,15769500560,5500,5500,5500,5500,0
|
|
20241122,165400,15769500560,5500,5500,5500,5500,0
|
|
20241122,165300,15769500560,5500,5500,5500,5500,0
|
|
20241122,165200,15769500560,5500,5500,5500,5500,33635
|
|
20241122,165100,15769500560,5500,5500,5500,5500,0
|
|
20241122,165000,15769500560,5500,5500,5500,5500,0
|
|
20241122,164900,15769500560,5500,5500,5500,5500,0
|
|
20241122,164800,15769500560,5500,5500,5500,5500,0
|
|
20241122,164700,15769500560,5500,5500,5500,5500,0
|
|
20241122,164600,15769500560,5500,5500,5500,5500,0
|
|
20241122,164500,15769500560,5500,5500,5500,5500,0
|
|
20241122,164400,15769500560,5500,5500,5500,5500,0
|
|
20241122,164300,15769500560,5500,5500,5500,5500,0
|
|
20241122,164200,15769500560,5500,5500,5500,5500,0
|
|
20241122,164100,15769500560,5500,5500,5500,5500,0
|
|
20241122,164000,15769500560,5500,5500,5500,5500,0
|
|
20241122,163900,15769500560,5500,5500,5500,5500,0
|
|
20241122,163800,15769500560,5500,5500,5500,5500,0
|
|
20241122,163700,15769500560,5500,5500,5500,5500,0
|
|
20241122,163600,15769500560,5500,5500,5500,5500,0
|
|
20241122,163500,15769500560,5500,5500,5500,5500,0
|
|
20241122,163400,15769500560,5500,5500,5500,5500,0
|
|
20241122,163300,15769500560,5500,5500,5500,5500,0
|
|
20241122,163200,15769500560,5500,5500,5500,5500,0
|
|
20241122,163100,15769500560,5500,5500,5500,5500,0
|
|
20241122,163000,15769500560,5500,5500,5500,5500,0
|
|
20241122,162900,15769500560,5500,5500,5500,5500,0
|
|
20241122,162800,15769500560,5500,5500,5500,5500,0
|
|
20241122,162700,15769500560,5500,5500,5500,5500,0
|
|
20241122,162600,15769500560,5500,5500,5500,5500,0
|
|
20241122,162500,15769500560,5500,5500,5500,5500,0
|
|
20241122,162400,15769500560,5500,5500,5500,5500,0
|
|
20241122,162300,15769500560,5500,5500,5500,5500,0
|
|
20241122,162200,15769500560,5500,5500,5500,5500,33635
|
|
20241122,162100,15769500560,5500,5500,5500,5500,0
|
|
20241122,162000,15769500560,5500,5500,5500,5500,0
|
|
20241122,161900,15769500560,5500,5500,5500,5500,0
|
|
20241122,161800,15769500560,5500,5500,5500,5500,0
|
|
20241122,161700,15769500560,5500,5500,5500,5500,0
|
|
20241122,161600,15769500560,5500,5500,5500,5500,0
|
|
20241122,161500,15769500560,5500,5500,5500,5500,0
|
|
20241122,161400,15769500560,5500,5500,5500,5500,0
|
|
20241122,161300,15769500560,5500,5500,5500,5500,0
|
|
20241122,161200,15769500560,5500,5500,5500,5500,0
|
|
20241122,161100,15769500560,5500,5500,5500,5500,0
|
|
20241122,161000,15769500560,5500,5500,5500,5500,0
|
|
20241122,160900,15769500560,5500,5500,5500,5500,0
|
|
20241122,160800,15769500560,5500,5500,5500,5500,0
|
|
20241122,160700,15769500560,5500,5500,5500,5500,0
|
|
20241122,160600,15769500560,5500,5500,5500,5500,0
|
|
20241122,160500,15769500560,5500,5500,5500,5500,0
|
|
20241122,160400,15769500560,5500,5500,5500,5500,0
|
|
20241122,160300,15769500560,5500,5500,5500,5500,0
|
|
20241122,160200,15769500560,5500,5500,5500,5500,0
|
|
20241122,160100,15769500560,5500,5500,5500,5500,0
|
|
20241122,160000,15769500560,5500,5500,5500,5500,0
|
|
20241122,155900,15769500560,5500,5500,5500,5500,0
|
|
20241122,155800,15769500560,5500,5500,5500,5500,0
|
|
20241122,155700,15769500560,5500,5500,5500,5500,0
|
|
20241122,155600,15769500560,5500,5500,5500,5500,0
|
|
20241122,155500,15769500560,5500,5500,5500,5500,0
|
|
20241122,155400,15769500560,5500,5500,5500,5500,0
|
|
20241122,155300,15769500560,5500,5500,5500,5500,0
|
|
20241122,155200,15769500560,5500,5500,5500,5500,33635
|
|
20241122,155100,15769500560,5500,5500,5500,5500,0
|
|
20241122,155000,15769500560,5500,5500,5500,5500,0
|
|
20241122,154900,15769500560,5500,5500,5500,5500,0
|
|
20241122,154800,15769500560,5500,5500,5500,5500,0
|
|
20241122,154700,15769500560,5500,5500,5500,5500,0
|
|
20241122,154600,15769500560,5500,5500,5500,5500,0
|
|
20241122,154500,15769500560,5500,5500,5500,5500,0
|
|
20241122,154400,15769500560,5500,5500,5500,5500,0
|
|
20241122,154300,15769500560,5500,5500,5500,5500,0
|
|
20241122,154200,15769500560,5500,5500,5500,5500,0
|
|
20241122,154100,15769500560,5500,5500,5500,5500,0
|
|
20241122,154000,15769500560,5500,5500,5500,5500,0
|
|
20241122,153900,15769500560,5500,5500,5500,5500,0
|
|
20241122,153800,15769500560,5500,5500,5500,5500,0
|
|
20241122,153700,15769500560,5500,5500,5500,5500,0
|
|
20241122,153600,15769500560,5500,5500,5500,5500,0
|
|
20241122,153500,15769500560,5500,5500,5500,5500,0
|
|
20241122,153400,15769500560,5500,5500,5500,5500,0
|
|
20241122,153300,15769500560,5500,5500,5500,5500,0
|
|
20241122,153200,15769500560,5500,5500,5500,5500,0
|
|
20241122,153100,15769500560,5500,5500,5500,5500,0
|
|
20241122,153000,15769500560,5500,5500,5500,5500,33635
|
|
20241122,152900,15584508060,5480,5480,5480,5480,0
|
|
20241122,152800,15584508060,5480,5480,5480,5480,0
|
|
20241122,152700,15584508060,5480,5480,5480,5480,0
|
|
20241122,152600,15584508060,5480,5480,5480,5480,0
|
|
20241122,152500,15584508060,5480,5480,5480,5480,0
|
|
20241122,152400,15584508060,5480,5480,5480,5480,0
|
|
20241122,152300,15584508060,5480,5480,5480,5480,0
|
|
20241122,152200,15584508060,5480,5480,5480,5480,0
|
|
20241122,152100,15584508060,5480,5480,5480,5480,0
|
|
20241122,152000,15584508060,5480,5480,5480,5480,0
|
|
20241122,151900,15584508060,5480,5520,5520,5480,26056
|
|
20241122,151800,15441073710,5520,5520,5530,5510,6606
|
|
20241122,151700,15404612360,5520,5510,5530,5500,19972
|
|
20241122,151600,15294328560,5500,5510,5510,5490,5549
|
|
20241122,151500,15263804690,5510,5500,5510,5500,3587
|
|
20241122,151400,15244044410,5500,5510,5510,5500,2714
|
|
20241122,151300,15229095100,5510,5510,5510,5500,2407
|
|
20241122,151200,15215833130,5510,5520,5520,5500,3961
|
|
20241122,151100,15194001250,5520,5500,5520,5500,1757
|
|
20241122,151000,15184319020,5510,5500,5510,5490,3675
|
|
20241122,150900,15164104710,5500,5490,5510,5490,2132
|
|
20241122,150800,15152393440,5500,5510,5510,5480,12921
|
|
20241122,150700,15081411180,5510,5510,5510,5500,2701
|
|
20241122,150600,15066529670,5510,5510,5520,5510,682
|
|
20241122,150500,15062771640,5520,5530,5530,5520,4027
|
|
20241122,150400,15040534260,5530,5510,5550,5500,16676
|
|
20241122,150300,14948324940,5510,5510,5520,5510,6381
|
|
20241122,150200,14913117330,5510,5510,5520,5510,4245
|
|
20241122,150100,14889718450,5510,5510,5520,5500,1931
|
|
20241122,150000,14879079080,5510,5510,5510,5500,2572
|
|
20241122,145900,14864908860,5500,5510,5510,5500,3510
|
|
20241122,145800,14845585670,5510,5500,5510,5500,6900
|
|
20241122,145700,14807620960,5500,5490,5500,5490,8313
|
|
20241122,145600,14761900810,5490,5490,5500,5480,8000
|
|
20241122,145500,14717935160,5490,5490,5490,5480,1361
|
|
20241122,145400,14710473590,5480,5480,5490,5480,1580
|
|
20241122,145300,14701814890,5480,5490,5490,5480,1076
|
|
20241122,145200,14695908920,5490,5490,5490,5490,2107
|
|
20241122,145100,14684341490,5490,5480,5500,5480,3959
|
|
20241122,145000,14662628090,5480,5490,5490,5480,270
|
|
20241122,144900,14661148440,5490,5490,5500,5480,1498
|
|
20241122,144800,14652923700,5490,5490,5500,5490,1424
|
|
20241122,144700,14645104770,5490,5490,5500,5490,512
|
|
20241122,144600,14642293850,5490,5490,5490,5490,116
|
|
20241122,144500,14641657010,5490,5470,5490,5470,905
|
|
20241122,144400,14636695600,5470,5470,5470,5470,284
|
|
20241122,144300,14635142120,5470,5480,5480,5470,812
|
|
20241122,144200,14630695280,5470,5470,5480,5470,3813
|
|
20241122,144100,14609833370,5470,5480,5480,5470,1075
|
|
20241122,144000,14603950770,5490,5480,5490,5480,559
|
|
20241122,143900,14600887350,5490,5490,5490,5480,203
|
|
20241122,143800,14599774730,5480,5490,5500,5480,193
|
|
20241122,143700,14598715840,5500,5470,5500,5470,3147
|
|
20241122,143600,14581450570,5470,5470,5470,5470,3042
|
|
20241122,143500,14564810830,5470,5460,5480,5460,178
|
|
20241122,143400,14563837650,5470,5470,5470,5460,4349
|
|
20241122,143300,14540049530,5470,5480,5480,5470,1216
|
|
20241122,143200,14533397800,5480,5480,5480,5470,844
|
|
20241122,143100,14528772700,5480,5470,5490,5470,748
|
|
20241122,143000,14524673710,5470,5470,5480,5470,2140
|
|
20241122,142900,14512967820,5470,5480,5480,5470,936
|
|
20241122,142800,14507844640,5480,5470,5480,5470,1388
|
|
20241122,142700,14500238830,5480,5480,5480,5480,127
|
|
20241122,142600,14499542870,5470,5480,5480,5470,2251
|
|
20241122,142500,14487207490,5470,5470,5490,5470,509
|
|
20241122,142400,14484418650,5470,5480,5480,5470,2315
|
|
20241122,142300,14471732850,5480,5480,5480,5480,51
|
|
20241122,142200,14471453370,5480,5470,5480,5470,741
|
|
20241122,142100,14467394260,5480,5460,5480,5460,102
|
|
20241122,142000,14466836310,5460,5460,5470,5450,5336
|
|
20241122,141900,14437715630,5460,5470,5470,5460,1193
|
|
20241122,141800,14431199570,5470,5470,5480,5460,2717
|
|
20241122,141700,14416353760,5480,5470,5480,5460,7150
|
|
20241122,141600,14377262340,5470,5500,5510,5470,8874
|
|
20241122,141500,14328603870,5510,5510,5520,5500,1087
|
|
20241122,141400,14322622160,5510,5500,5530,5490,9232
|
|
20241122,141300,14271720400,5510,5500,5510,5490,1241
|
|
20241122,141200,14264900000,5500,5500,5510,5500,1629
|
|
20241122,141100,14255934490,5500,5490,5500,5490,1536
|
|
20241122,141000,14247495660,5500,5480,5500,5480,1289
|
|
20241122,140900,14240421170,5480,5480,5490,5480,2996
|
|
20241122,140800,14224001230,5480,5500,5500,5480,875
|
|
20241122,140700,14219201140,5500,5510,5510,5490,768
|
|
20241122,140600,14214981950,5500,5510,5510,5500,866
|
|
20241122,140500,14210218770,5510,5520,5520,5490,1320
|
|
20241122,140400,14202958290,5520,5530,5530,5500,2708
|
|
20241122,140300,14188033260,5530,5520,5530,5510,3005
|
|
20241122,140200,14171443360,5520,5520,5540,5520,3094
|
|
20241122,140100,14154349600,5520,5520,5530,5510,3599
|
|
20241122,140000,14134482780,5520,5500,5530,5490,6006
|
|
20241122,135900,14101406660,5500,5480,5500,5470,3428
|
|
20241122,135800,14082588720,5490,5470,5490,5470,635
|
|
20241122,135700,14079111580,5490,5470,5490,5470,385
|
|
20241122,135600,14077005390,5490,5480,5490,5460,6110
|
|
20241122,135500,14043575250,5500,5500,5500,5480,3614
|
|
20241122,135400,14023731720,5500,5490,5500,5490,1806
|
|
20241122,135300,14013809220,5480,5480,5480,5460,2531
|
|
20241122,135200,13999945070,5480,5500,5500,5480,1694
|
|
20241122,135100,13990640910,5500,5490,5510,5490,3706
|
|
20241122,135000,13970252960,5480,5490,5500,5470,4009
|
|
20241122,134900,13948215620,5480,5450,5480,5450,6281
|
|
20241122,134800,13913890100,5450,5460,5470,5450,4823
|
|
20241122,134700,13887556090,5460,5480,5490,5460,6134
|
|
20241122,134600,13853992390,5480,5490,5490,5480,1717
|
|
20241122,134500,13844571300,5500,5500,5510,5490,3695
|
|
20241122,134400,13824256330,5500,5500,5500,5490,3846
|
|
20241122,134300,13803105830,5500,5490,5510,5480,3776
|
|
20241122,134200,13782367690,5500,5510,5510,5480,14117
|
|
20241122,134100,13704770640,5510,5520,5520,5500,8469
|
|
20241122,134000,13658113150,5520,5510,5520,5500,4248
|
|
20241122,133900,13634696550,5510,5520,5520,5510,1659
|
|
20241122,133800,13625542010,5520,5520,5520,5510,4144
|
|
20241122,133700,13602676580,5540,5530,5540,5520,2199
|
|
20241122,133600,13590518860,5520,5530,5530,5510,6712
|
|
20241122,133500,13553470350,5530,5530,5540,5530,3294
|
|
20241122,133400,13535239480,5530,5540,5550,5530,3645
|
|
20241122,133300,13515038750,5540,5560,5560,5530,15146
|
|
20241122,133200,13431011290,5560,5530,5570,5530,20009
|
|
20241122,133100,13319959840,5530,5510,5540,5510,8969
|
|
20241122,133000,13270417340,5520,5490,5520,5490,616
|
|
20241122,132900,13267029300,5480,5530,5530,5480,9746
|
|
20241122,132800,13213319670,5520,5530,5530,5500,8291
|
|
20241122,132700,13167634670,5530,5550,5580,5530,39174
|
|
20241122,132600,12950110520,5560,5530,5560,5520,35349
|
|
20241122,132500,12754032040,5530,5520,5550,5510,24855
|
|
20241122,132400,12616426060,5520,5480,5520,5480,45651
|
|
20241122,132300,12365413440,5490,5520,5530,5480,13761
|
|
20241122,132200,12289586350,5520,5510,5530,5500,14441
|
|
20241122,132100,12209927410,5520,5480,5520,5480,18476
|
|
20241122,132000,12108376720,5480,5470,5480,5470,2896
|
|
20241122,131900,12092531270,5470,5440,5470,5440,4189
|
|
20241122,131800,12069677800,5440,5440,5440,5430,706
|
|
20241122,131700,12065839060,5440,5420,5440,5420,925
|
|
20241122,131600,12060823800,5430,5440,5440,5430,2377
|
|
20241122,131500,12047915490,5440,5430,5440,5420,5832
|
|
20241122,131400,12016278950,5440,5440,5440,5430,722
|
|
20241122,131300,12012356270,5440,5430,5440,5430,98
|
|
20241122,131200,12011824090,5430,5440,5440,5420,1113
|
|
20241122,131100,12005781700,5440,5440,5440,5430,1112
|
|
20241122,131000,11999742420,5420,5420,5440,5420,842
|
|
20241122,130900,11995178680,5440,5440,5440,5400,16266
|
|
20241122,130800,11907212650,5440,5430,5440,5430,1681
|
|
20241122,130700,11898084020,5430,5430,5440,5430,707
|
|
20241122,130600,11894244480,5430,5420,5430,5420,2073
|
|
20241122,130500,11883002290,5420,5450,5450,5420,934
|
|
20241122,130400,11877926260,5430,5430,5450,5420,1302
|
|
20241122,130300,11870860190,5450,5420,5450,5420,911
|
|
20241122,130200,11865918840,5450,5450,5450,5420,5496
|
|
20241122,130100,11836086030,5440,5440,5460,5440,416
|
|
20241122,130000,11833822870,5470,5430,5470,5430,1157
|
|
20241122,125900,11827517900,5430,5440,5440,5430,179
|
|
20241122,125800,11826544240,5440,5450,5450,5440,7
|
|
20241122,125700,11826506150,5450,5450,5450,5430,498
|
|
20241122,125600,11823799330,5440,5430,5440,5430,62
|
|
20241122,125500,11823462600,5430,5440,5440,5430,2137
|
|
20241122,125400,11811858670,5440,5440,5440,5440,1522
|
|
20241122,125300,11803578990,5440,5440,5450,5440,267
|
|
20241122,125200,11802126500,5450,5470,5470,5450,2614
|
|
20241122,125100,11787870490,5470,5460,5470,5460,10963
|
|
20241122,125000,11728012450,5450,5460,5460,5450,1503
|
|
20241122,124900,11719821090,5460,5460,5460,5450,1191
|
|
20241122,124800,11713324480,5460,5460,5460,5460,122
|
|
20241122,124700,11712658360,5460,5450,5460,5450,19
|
|
20241122,124600,11712554630,5460,5450,5460,5450,480
|
|
20241122,124500,11709934630,5450,5450,5450,5450,500
|
|
20241122,124400,11707209630,5450,5450,5450,5450,578
|
|
20241122,124300,11704059530,5450,5460,5460,5450,470
|
|
20241122,124200,11701497920,5460,5460,5460,5460,3252
|
|
20241122,124100,11683742000,5460,5470,5470,5460,786
|
|
20241122,124000,11679444610,5470,5470,5470,5470,477
|
|
20241122,123900,11676835420,5470,5460,5470,5460,623
|
|
20241122,123800,11673428730,5460,5460,5460,5460,114
|
|
20241122,123700,11672806290,5470,5470,5470,5460,697
|
|
20241122,123600,11668995600,5460,5480,5480,5460,327
|
|
20241122,123500,11667208110,5480,5450,5480,5450,3823
|
|
20241122,123400,11646328700,5450,5460,5460,5450,3816
|
|
20241122,123300,11625512580,5460,5470,5480,5460,1493
|
|
20241122,123200,11617347640,5470,5470,5470,5470,438
|
|
20241122,123100,11614951780,5470,5470,5480,5470,1375
|
|
20241122,123000,11607430430,5470,5470,5480,5470,1269
|
|
20241122,122900,11600484810,5480,5480,5480,5470,1636
|
|
20241122,122800,11591522540,5480,5480,5490,5480,817
|
|
20241122,122700,11587045360,5480,5490,5490,5470,1680
|
|
20241122,122600,11577838860,5490,5490,5490,5490,1440
|
|
20241122,122500,11569933260,5480,5470,5480,5470,1295
|
|
20241122,122400,11562839600,5470,5470,5470,5470,325
|
|
20241122,122300,11561061850,5470,5470,5480,5470,3273
|
|
20241122,122200,11543158520,5470,5470,5480,5470,988
|
|
20241122,122100,11537747150,5470,5480,5490,5470,2049
|
|
20241122,122000,11526520590,5480,5480,5490,5470,3352
|
|
20241122,121900,11508153700,5470,5480,5480,5470,7
|
|
20241122,121800,11508115360,5480,5460,5480,5460,1312
|
|
20241122,121700,11500937870,5460,5460,5460,5450,469
|
|
20241122,121600,11498381210,5470,5460,5470,5460,114
|
|
20241122,121500,11497758760,5460,5460,5470,5460,2206
|
|
20241122,121400,11485706510,5470,5470,5470,5450,3572
|
|
20241122,121300,11466197610,5470,5470,5470,5470,961
|
|
20241122,121200,11460940940,5470,5470,5470,5450,3573
|
|
20241122,121100,11441400210,5470,5460,5470,5460,1452
|
|
20241122,121000,11433470040,5450,5460,5460,5450,83
|
|
20241122,120900,11433016870,5450,5460,5470,5450,137
|
|
20241122,120800,11432268910,5460,5460,5470,5460,1096
|
|
20241122,120700,11426282450,5460,5450,5470,5450,4741
|
|
20241122,120600,11400401180,5450,5440,5450,5440,952
|
|
20241122,120500,11395213400,5450,5440,5450,5430,1558
|
|
20241122,120400,11386738240,5440,5420,5440,5420,277
|
|
20241122,120300,11385234370,5420,5420,5430,5420,247
|
|
20241122,120200,11383895230,5430,5430,5430,5430,214
|
|
20241122,120100,11382733210,5430,5430,5440,5430,217
|
|
20241122,120000,11381554430,5430,5430,5440,5430,1214
|
|
20241122,115900,11374961810,5430,5430,5440,5430,5110
|
|
20241122,115800,11347212610,5430,5420,5430,5410,1060
|
|
20241122,115700,11341467480,5410,5410,5410,5410,481
|
|
20241122,115600,11338865270,5410,5410,5420,5400,1787
|
|
20241122,115500,11329198080,5410,5410,5410,5400,2547
|
|
20241122,115400,11315424310,5410,5400,5410,5400,51
|
|
20241122,115300,11315148900,5400,5400,5400,5400,503
|
|
20241122,115200,11312432700,5400,5400,5400,5400,683
|
|
20241122,115100,11308744500,5400,5410,5410,5400,2448
|
|
20241122,115000,11295524690,5410,5410,5410,5410,1038
|
|
20241122,114900,11289909110,5410,5400,5410,5400,1064
|
|
20241122,114800,11284160240,5410,5400,5410,5400,1002
|
|
20241122,114700,11278748930,5400,5400,5400,5400,1696
|
|
20241122,114600,11269590530,5400,5400,5410,5400,1183
|
|
20241122,114500,11263201030,5410,5410,5410,5400,1160
|
|
20241122,114400,11256936980,5400,5400,5410,5390,3335
|
|
20241122,114300,11238934270,5400,5390,5410,5390,1778
|
|
20241122,114200,11229347010,5390,5400,5410,5390,7277
|
|
20241122,114100,11190038390,5400,5420,5420,5400,270
|
|
20241122,114000,11188580290,5420,5400,5420,5390,12195
|
|
20241122,113900,11122734130,5400,5420,5420,5400,1978
|
|
20241122,113800,11112032280,5420,5430,5430,5420,7
|
|
20241122,113700,11111994280,5430,5410,5430,5410,1492
|
|
20241122,113600,11103921720,5410,5410,5420,5410,9201
|
|
20241122,113500,11054085770,5420,5420,5420,5400,14596
|
|
20241122,113400,10975129950,5410,5420,5430,5410,5017
|
|
20241122,113300,10947935930,5410,5420,5430,5410,7779
|
|
20241122,113200,10905776510,5420,5440,5440,5420,2634
|
|
20241122,113100,10891479140,5430,5430,5440,5430,1541
|
|
20241122,113000,10883110510,5430,5440,5440,5420,1049
|
|
20241122,112900,10877414540,5430,5450,5450,5430,4342
|
|
20241122,112800,10853828030,5450,5450,5450,5440,4135
|
|
20241122,112700,10831322280,5460,5460,5460,5450,568
|
|
20241122,112600,10828224460,5450,5450,5450,5450,1310
|
|
20241122,112500,10821084960,5450,5450,5460,5440,2100
|
|
20241122,112400,10809640780,5450,5440,5450,5430,1418
|
|
20241122,112300,10801920800,5430,5440,5450,5430,3785
|
|
20241122,112200,10781351360,5440,5450,5450,5420,18834
|
|
20241122,112100,10679014390,5460,5460,5470,5430,6646
|
|
20241122,112000,10642833340,5460,5460,5470,5450,958
|
|
20241122,111900,10637607080,5460,5470,5470,5440,3247
|
|
20241122,111800,10619916140,5470,5470,5490,5450,4233
|
|
20241122,111700,10596777300,5470,5470,5470,5450,5198
|
|
20241122,111600,10568425980,5470,5470,5470,5440,23908
|
|
20241122,111500,10437994370,5470,5480,5500,5450,24447
|
|
20241122,111400,10304147930,5480,5500,5580,5440,67444
|
|
20241122,111300,9934968140,5510,5460,5620,5460,133672
|
|
20241122,111200,9194417720,5460,5470,5480,5460,5840
|
|
20241122,111100,9162473180,5480,5470,5480,5460,1177
|
|
20241122,111000,9156045900,5470,5470,5480,5470,2782
|
|
20241122,110900,9140827870,5470,5480,5480,5470,1457
|
|
20241122,110800,9132857720,5480,5480,5480,5470,1804
|
|
20241122,110700,9122986920,5470,5470,5480,5470,2126
|
|
20241122,110600,9111354430,5490,5480,5500,5470,761
|
|
20241122,110500,9107184120,5480,5480,5480,5470,6651
|
|
20241122,110400,9070802660,5480,5490,5500,5480,653
|
|
20241122,110300,9067224190,5480,5490,5500,5480,960
|
|
20241122,110200,9061958320,5480,5490,5490,5480,1294
|
|
20241122,110100,9054863710,5490,5490,5490,5480,296
|
|
20241122,110000,9053240690,5470,5480,5490,5470,643
|
|
20241122,105900,9049719560,5480,5490,5490,5470,478
|
|
20241122,105800,9047101070,5490,5490,5490,5470,1634
|
|
20241122,105700,9038148460,5480,5470,5480,5470,273
|
|
20241122,105600,9036654090,5470,5480,5480,5460,7887
|
|
20241122,105500,8993538500,5480,5500,5500,5480,3678
|
|
20241122,105400,8973366890,5490,5510,5510,5490,1485
|
|
20241122,105300,8965199420,5500,5510,5510,5500,2249
|
|
20241122,105200,8952817890,5510,5500,5510,5500,1069
|
|
20241122,105100,8946937020,5490,5490,5490,5490,2473
|
|
20241122,105000,8933360250,5490,5500,5500,5490,296
|
|
20241122,104900,8931732800,5500,5500,5500,5490,2117
|
|
20241122,104800,8920092120,5490,5490,5500,5490,1842
|
|
20241122,104700,8909979030,5500,5510,5510,5500,647
|
|
20241122,104600,8906419400,5490,5490,5510,5490,748
|
|
20241122,104500,8902309720,5500,5520,5520,5490,3334
|
|
20241122,104400,8883971070,5520,5520,5520,5520,1003
|
|
20241122,104300,8878434510,5510,5510,5520,5500,1449
|
|
20241122,104200,8870456610,5510,5510,5520,5510,562
|
|
20241122,104100,8867357980,5510,5520,5520,5510,2461
|
|
20241122,104000,8853785040,5520,5480,5530,5480,4809
|
|
20241122,103900,8827292120,5490,5470,5490,5470,2676
|
|
20241122,103800,8812631940,5470,5480,5480,5470,123
|
|
20241122,103700,8811958070,5480,5470,5480,5470,1919
|
|
20241122,103600,8801451110,5480,5490,5490,5480,2857
|
|
20241122,103500,8785780810,5480,5460,5490,5460,2498
|
|
20241122,103400,8772094280,5460,5470,5470,5460,401
|
|
20241122,103300,8769901810,5470,5460,5470,5460,1189
|
|
20241122,103200,8763405440,5460,5450,5470,5450,1560
|
|
20241122,103100,8754898170,5450,5450,5460,5450,4915
|
|
20241122,103000,8728097340,5450,5470,5470,5450,4780
|
|
20241122,102900,8701974440,5470,5490,5490,5470,3066
|
|
20241122,102800,8685169550,5480,5490,5490,5480,1445
|
|
20241122,102700,8677239040,5490,5480,5490,5480,538
|
|
20241122,102600,8674287150,5480,5470,5480,5470,334
|
|
20241122,102500,8672460150,5470,5470,5490,5470,1248
|
|
20241122,102400,8665622640,5480,5470,5480,5460,4185
|
|
20241122,102300,8642707970,5480,5470,5490,5460,3419
|
|
20241122,102200,8623991240,5480,5470,5480,5450,2918
|
|
20241122,102100,8608057190,5470,5460,5470,5440,1156
|
|
20241122,102000,8601745990,5450,5460,5460,5430,12440
|
|
20241122,101900,8534042200,5460,5450,5460,5440,5411
|
|
20241122,101800,8504535300,5440,5510,5510,5440,44170
|
|
20241122,101700,8262621630,5510,5500,5510,5490,3558
|
|
20241122,101600,8243033790,5500,5510,5520,5500,2137
|
|
20241122,101500,8231278100,5510,5510,5520,5500,1931
|
|
20241122,101400,8220631260,5500,5490,5500,5490,7854
|
|
20241122,101300,8177442270,5480,5480,5500,5480,1714
|
|
20241122,101200,8168041300,5480,5490,5500,5480,9153
|
|
20241122,101100,8117862740,5500,5510,5510,5490,6087
|
|
20241122,101000,8084380430,5510,5490,5510,5490,1432
|
|
20241122,100900,8076500670,5500,5490,5500,5480,19686
|
|
20241122,100800,7968437840,5490,5490,5500,5480,4889
|
|
20241122,100700,7941615280,5500,5500,5510,5480,5306
|
|
20241122,100600,7912483130,5500,5500,5520,5490,6162
|
|
20241122,100500,7878612870,5490,5510,5510,5490,14541
|
|
20241122,100400,7798609280,5520,5520,5520,5500,2918
|
|
20241122,100300,7782532630,5520,5520,5530,5500,4421
|
|
20241122,100200,7758158240,5510,5520,5520,5500,7467
|
|
20241122,100100,7717016440,5520,5520,5530,5510,3529
|
|
20241122,100000,7697561570,5520,5540,5540,5520,13205
|
|
20241122,095900,7624527580,5540,5540,5550,5540,1983
|
|
20241122,095800,7613541180,5560,5540,5560,5540,3262
|
|
20241122,095700,7595453740,5540,5540,5550,5540,3641
|
|
20241122,095600,7575263130,5540,5530,5560,5520,6846
|
|
20241122,095500,7537332560,5520,5530,5540,5520,3829
|
|
20241122,095400,7516148740,5530,5540,5550,5520,6552
|
|
20241122,095300,7479919520,5530,5550,5550,5510,17508
|
|
20241122,095200,7383110050,5550,5570,5580,5550,15368
|
|
20241122,095100,7297554870,5560,5570,5580,5550,6555
|
|
20241122,095000,7261061790,5540,5520,5580,5520,23169
|
|
20241122,094900,7132364080,5520,5550,5560,5520,7554
|
|
20241122,094800,7090570230,5560,5560,5580,5540,18280
|
|
20241122,094700,6989030980,5570,5560,5570,5550,6719
|
|
20241122,094600,6951679770,5570,5570,5580,5560,8693
|
|
20241122,094500,6903294330,5570,5580,5580,5560,18224
|
|
20241122,094400,6801747950,5560,5590,5590,5560,22632
|
|
20241122,094300,6675552800,5590,5580,5610,5570,23026
|
|
20241122,094200,6546888130,5590,5610,5620,5590,19512
|
|
20241122,094100,6437616430,5620,5650,5660,5590,37667
|
|
20241122,094000,6225852350,5660,5640,5670,5640,30009
|
|
20241122,093900,6056011540,5640,5640,5680,5630,47294
|
|
20241122,093800,5788507950,5640,5640,5650,5610,34733
|
|
20241122,093700,5592872240,5630,5640,5650,5590,35180
|
|
20241122,093600,5395014040,5640,5620,5670,5620,79631
|
|
20241122,093500,4945099130,5620,5630,5630,5600,39646
|
|
20241122,093400,4722409210,5630,5580,5630,5570,49866
|
|
20241122,093300,4442792480,5590,5600,5640,5570,105259
|
|
20241122,093200,3852077570,5600,5540,5600,5520,81734
|
|
20241122,093100,3397089920,5540,5530,5540,5510,11668
|
|
20241122,093000,3332628260,5530,5540,5550,5520,27091
|
|
20241122,092900,3182687930,5540,5490,5550,5490,41459
|
|
20241122,092800,2953346000,5500,5520,5520,5490,19167
|
|
20241122,092700,2847805160,5520,5510,5530,5510,26446
|
|
20241122,092600,2701931540,5510,5480,5520,5470,24048
|
|
20241122,092500,2569698180,5480,5490,5500,5470,22597
|
|
20241122,092400,2445821870,5470,5470,5490,5470,6852
|
|
20241122,092300,2408268040,5470,5490,5510,5470,13868
|
|
20241122,092200,2332154490,5500,5470,5510,5470,38028
|
|
20241122,092100,2123229050,5470,5450,5500,5450,38812
|
|
20241122,092000,1910823500,5450,5450,5460,5430,9172
|
|
20241122,091900,1860865330,5450,5420,5460,5420,21180
|
|
20241122,091800,1745611470,5420,5380,5450,5380,44368
|
|
20241122,091700,1504897760,5380,5390,5390,5370,3188
|
|
20241122,091600,1487736370,5390,5410,5420,5370,10696
|
|
20241122,091500,1430125900,5400,5430,5430,5400,2153
|
|
20241122,091400,1418478180,5440,5400,5440,5380,9354
|
|
20241122,091300,1367882310,5380,5430,5430,5380,9177
|
|
20241122,091200,1318312460,5430,5440,5450,5410,13255
|
|
20241122,091100,1246440770,5450,5430,5450,5430,15296
|
|
20241122,091000,1163236710,5430,5400,5470,5400,58030
|
|
20241122,090900,847595960,5400,5380,5420,5370,32132
|
|
20241122,090800,674202980,5380,5350,5380,5350,5464
|
|
20241122,090700,644909410,5360,5360,5370,5350,11967
|
|
20241122,090600,580842450,5360,5350,5390,5350,24837
|
|
20241122,090500,447493250,5360,5290,5360,5280,10834
|
|
20241122,090400,389747600,5280,5280,5310,5270,7166
|
|
20241122,090300,351902160,5280,5280,5290,5270,2725
|
|
20241122,090200,337517670,5280,5280,5290,5270,7919
|
|
20241122,090100,295698880,5270,5270,5280,5250,11141
|
|
20241122,090000,237058140,5270,5260,5320,5260,43666
|