675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,201200,7398649450,9330,9330,9330,9330,12441
|
|
20241122,201100,7398649450,9330,9330,9330,9330,0
|
|
20241122,201000,7398649450,9330,9330,9330,9330,0
|
|
20241122,200900,7398649450,9330,9330,9330,9330,0
|
|
20241122,200800,7398649450,9330,9330,9330,9330,0
|
|
20241122,200700,7398649450,9330,9330,9330,9330,0
|
|
20241122,200600,7398649450,9330,9330,9330,9330,0
|
|
20241122,200500,7398649450,9330,9330,9330,9330,0
|
|
20241122,200400,7398649450,9330,9330,9330,9330,0
|
|
20241122,200300,7398649450,9330,9330,9330,9330,0
|
|
20241122,200200,7398649450,9330,9330,9330,9330,0
|
|
20241122,200100,7398649450,9330,9330,9330,9330,0
|
|
20241122,200000,7398649450,9330,9330,9330,9330,0
|
|
20241122,195900,7398649450,9330,9330,9330,9330,0
|
|
20241122,195800,7398649450,9330,9330,9330,9330,0
|
|
20241122,195700,7398649450,9330,9330,9330,9330,0
|
|
20241122,195600,7398649450,9330,9330,9330,9330,0
|
|
20241122,195500,7398649450,9330,9330,9330,9330,0
|
|
20241122,195400,7398649450,9330,9330,9330,9330,0
|
|
20241122,195300,7398649450,9330,9330,9330,9330,0
|
|
20241122,195200,7398649450,9330,9330,9330,9330,0
|
|
20241122,195100,7398649450,9330,9330,9330,9330,0
|
|
20241122,195000,7398649450,9330,9330,9330,9330,0
|
|
20241122,194900,7398649450,9330,9330,9330,9330,0
|
|
20241122,194800,7398649450,9330,9330,9330,9330,0
|
|
20241122,194700,7398649450,9330,9330,9330,9330,0
|
|
20241122,194600,7398649450,9330,9330,9330,9330,0
|
|
20241122,194500,7398649450,9330,9330,9330,9330,0
|
|
20241122,194400,7398649450,9330,9330,9330,9330,0
|
|
20241122,194300,7398649450,9330,9330,9330,9330,0
|
|
20241122,194200,7398649450,9330,9330,9330,9330,12441
|
|
20241122,194100,7398649450,9330,9330,9330,9330,0
|
|
20241122,194000,7398649450,9330,9330,9330,9330,0
|
|
20241122,193900,7398649450,9330,9330,9330,9330,0
|
|
20241122,193800,7398649450,9330,9330,9330,9330,0
|
|
20241122,193700,7398649450,9330,9330,9330,9330,0
|
|
20241122,193600,7398649450,9330,9330,9330,9330,0
|
|
20241122,193500,7398649450,9330,9330,9330,9330,0
|
|
20241122,193400,7398649450,9330,9330,9330,9330,0
|
|
20241122,193300,7398649450,9330,9330,9330,9330,0
|
|
20241122,193200,7398649450,9330,9330,9330,9330,0
|
|
20241122,193100,7398649450,9330,9330,9330,9330,0
|
|
20241122,193000,7398649450,9330,9330,9330,9330,0
|
|
20241122,192900,7398649450,9330,9330,9330,9330,0
|
|
20241122,192800,7398649450,9330,9330,9330,9330,0
|
|
20241122,192700,7398649450,9330,9330,9330,9330,0
|
|
20241122,192600,7398649450,9330,9330,9330,9330,0
|
|
20241122,192500,7398649450,9330,9330,9330,9330,0
|
|
20241122,192400,7398649450,9330,9330,9330,9330,0
|
|
20241122,192300,7398649450,9330,9330,9330,9330,0
|
|
20241122,192200,7398649450,9330,9330,9330,9330,0
|
|
20241122,192100,7398649450,9330,9330,9330,9330,0
|
|
20241122,192000,7398649450,9330,9330,9330,9330,0
|
|
20241122,191900,7398649450,9330,9330,9330,9330,0
|
|
20241122,191800,7398649450,9330,9330,9330,9330,0
|
|
20241122,191700,7398649450,9330,9330,9330,9330,0
|
|
20241122,191600,7398649450,9330,9330,9330,9330,0
|
|
20241122,191500,7398649450,9330,9330,9330,9330,0
|
|
20241122,191400,7398649450,9330,9330,9330,9330,0
|
|
20241122,191300,7398649450,9330,9330,9330,9330,0
|
|
20241122,191200,7398649450,9330,9330,9330,9330,12441
|
|
20241122,191100,7398649450,9330,9330,9330,9330,0
|
|
20241122,191000,7398649450,9330,9330,9330,9330,0
|
|
20241122,190900,7398649450,9330,9330,9330,9330,0
|
|
20241122,190800,7398649450,9330,9330,9330,9330,0
|
|
20241122,190700,7398649450,9330,9330,9330,9330,0
|
|
20241122,190600,7398649450,9330,9330,9330,9330,0
|
|
20241122,190500,7398649450,9330,9330,9330,9330,0
|
|
20241122,190400,7398649450,9330,9330,9330,9330,0
|
|
20241122,190300,7398649450,9330,9330,9330,9330,0
|
|
20241122,190200,7398649450,9330,9330,9330,9330,0
|
|
20241122,190100,7398649450,9330,9330,9330,9330,0
|
|
20241122,190000,7398649450,9330,9330,9330,9330,0
|
|
20241122,185900,7398649450,9330,9330,9330,9330,0
|
|
20241122,185800,7398649450,9330,9330,9330,9330,0
|
|
20241122,185700,7398649450,9330,9330,9330,9330,0
|
|
20241122,185600,7398649450,9330,9330,9330,9330,0
|
|
20241122,185500,7398649450,9330,9330,9330,9330,0
|
|
20241122,185400,7398649450,9330,9330,9330,9330,0
|
|
20241122,185300,7398649450,9330,9330,9330,9330,0
|
|
20241122,185200,7398649450,9330,9330,9330,9330,0
|
|
20241122,185100,7398649450,9330,9330,9330,9330,0
|
|
20241122,185000,7398649450,9330,9330,9330,9330,0
|
|
20241122,184900,7398649450,9330,9330,9330,9330,0
|
|
20241122,184800,7398649450,9330,9330,9330,9330,0
|
|
20241122,184700,7398649450,9330,9330,9330,9330,0
|
|
20241122,184600,7398649450,9330,9330,9330,9330,0
|
|
20241122,184500,7398649450,9330,9330,9330,9330,0
|
|
20241122,184400,7398649450,9330,9330,9330,9330,0
|
|
20241122,184300,7398649450,9330,9330,9330,9330,0
|
|
20241122,184200,7398649450,9330,9330,9330,9330,12441
|
|
20241122,184100,7398649450,9330,9330,9330,9330,0
|
|
20241122,184000,7398649450,9330,9330,9330,9330,0
|
|
20241122,183900,7398649450,9330,9330,9330,9330,0
|
|
20241122,183800,7398649450,9330,9330,9330,9330,0
|
|
20241122,183700,7398649450,9330,9330,9330,9330,0
|
|
20241122,183600,7398649450,9330,9330,9330,9330,0
|
|
20241122,183500,7398649450,9330,9330,9330,9330,0
|
|
20241122,183400,7398649450,9330,9330,9330,9330,0
|
|
20241122,183300,7398649450,9330,9330,9330,9330,0
|
|
20241122,183200,7398649450,9330,9330,9330,9330,0
|
|
20241122,183100,7398649450,9330,9330,9330,9330,0
|
|
20241122,183000,7398649450,9330,9330,9330,9330,0
|
|
20241122,182900,7398649450,9330,9330,9330,9330,0
|
|
20241122,182800,7398649450,9330,9330,9330,9330,0
|
|
20241122,182700,7398649450,9330,9330,9330,9330,0
|
|
20241122,182600,7398649450,9330,9330,9330,9330,0
|
|
20241122,182500,7398649450,9330,9330,9330,9330,0
|
|
20241122,182400,7398649450,9330,9330,9330,9330,0
|
|
20241122,182300,7398649450,9330,9330,9330,9330,0
|
|
20241122,182200,7398649450,9330,9330,9330,9330,0
|
|
20241122,182100,7398649450,9330,9330,9330,9330,0
|
|
20241122,182000,7398649450,9330,9330,9330,9330,0
|
|
20241122,181900,7398649450,9330,9330,9330,9330,0
|
|
20241122,181800,7398649450,9330,9330,9330,9330,0
|
|
20241122,181700,7398649450,9330,9330,9330,9330,0
|
|
20241122,181600,7398649450,9330,9330,9330,9330,0
|
|
20241122,181500,7398649450,9330,9330,9330,9330,0
|
|
20241122,181400,7398649450,9330,9330,9330,9330,0
|
|
20241122,181300,7398649450,9330,9330,9330,9330,0
|
|
20241122,181200,7398649450,9330,9330,9330,9330,12441
|
|
20241122,181100,7398649450,9330,9330,9330,9330,0
|
|
20241122,181000,7398649450,9330,9330,9330,9330,0
|
|
20241122,180900,7398649450,9330,9330,9330,9330,0
|
|
20241122,180800,7398649450,9330,9330,9330,9330,0
|
|
20241122,180700,7398649450,9330,9330,9330,9330,0
|
|
20241122,180600,7398649450,9330,9330,9330,9330,0
|
|
20241122,180500,7398649450,9330,9330,9330,9330,0
|
|
20241122,180400,7398649450,9330,9330,9330,9330,0
|
|
20241122,180300,7398649450,9330,9330,9330,9330,0
|
|
20241122,180200,7398649450,9330,9330,9330,9330,0
|
|
20241122,180100,7398649450,9330,9330,9330,9330,0
|
|
20241122,180000,7398649450,9330,9330,9330,9330,0
|
|
20241122,175900,7398649450,9330,9330,9330,9330,0
|
|
20241122,175800,7398649450,9330,9330,9330,9330,0
|
|
20241122,175700,7398649450,9330,9330,9330,9330,0
|
|
20241122,175600,7398649450,9330,9330,9330,9330,0
|
|
20241122,175500,7398649450,9330,9330,9330,9330,0
|
|
20241122,175400,7398649450,9330,9330,9330,9330,0
|
|
20241122,175300,7398649450,9330,9330,9330,9330,0
|
|
20241122,175200,7398649450,9330,9330,9330,9330,0
|
|
20241122,175100,7398649450,9330,9330,9330,9330,0
|
|
20241122,175000,7398649450,9330,9330,9330,9330,0
|
|
20241122,174900,7398649450,9330,9330,9330,9330,0
|
|
20241122,174800,7398649450,9330,9330,9330,9330,0
|
|
20241122,174700,7398649450,9330,9330,9330,9330,0
|
|
20241122,174600,7398649450,9330,9330,9330,9330,0
|
|
20241122,174500,7398649450,9330,9330,9330,9330,0
|
|
20241122,174400,7398649450,9330,9330,9330,9330,0
|
|
20241122,174300,7398649450,9330,9330,9330,9330,0
|
|
20241122,174200,7398649450,9330,9330,9330,9330,12441
|
|
20241122,174100,7398649450,9330,9330,9330,9330,0
|
|
20241122,174000,7398649450,9330,9330,9330,9330,0
|
|
20241122,173900,7398649450,9330,9330,9330,9330,0
|
|
20241122,173800,7398649450,9330,9330,9330,9330,0
|
|
20241122,173700,7398649450,9330,9330,9330,9330,0
|
|
20241122,173600,7398649450,9330,9330,9330,9330,0
|
|
20241122,173500,7398649450,9330,9330,9330,9330,0
|
|
20241122,173400,7398649450,9330,9330,9330,9330,0
|
|
20241122,173300,7398649450,9330,9330,9330,9330,0
|
|
20241122,173200,7398649450,9330,9330,9330,9330,0
|
|
20241122,173100,7398649450,9330,9330,9330,9330,0
|
|
20241122,173000,7398649450,9330,9330,9330,9330,0
|
|
20241122,172900,7398649450,9330,9330,9330,9330,0
|
|
20241122,172800,7398649450,9330,9330,9330,9330,0
|
|
20241122,172700,7398649450,9330,9330,9330,9330,0
|
|
20241122,172600,7398649450,9330,9330,9330,9330,0
|
|
20241122,172500,7398649450,9330,9330,9330,9330,0
|
|
20241122,172400,7398649450,9330,9330,9330,9330,0
|
|
20241122,172300,7398649450,9330,9330,9330,9330,0
|
|
20241122,172200,7398649450,9330,9330,9330,9330,0
|
|
20241122,172100,7398649450,9330,9330,9330,9330,0
|
|
20241122,172000,7398649450,9330,9330,9330,9330,0
|
|
20241122,171900,7398649450,9330,9330,9330,9330,0
|
|
20241122,171800,7398649450,9330,9330,9330,9330,0
|
|
20241122,171700,7398649450,9330,9330,9330,9330,0
|
|
20241122,171600,7398649450,9330,9330,9330,9330,0
|
|
20241122,171500,7398649450,9330,9330,9330,9330,0
|
|
20241122,171400,7398649450,9330,9330,9330,9330,0
|
|
20241122,171300,7398649450,9330,9330,9330,9330,0
|
|
20241122,171200,7398649450,9330,9330,9330,9330,12441
|
|
20241122,171100,7398649450,9330,9330,9330,9330,0
|
|
20241122,171000,7398649450,9330,9330,9330,9330,0
|
|
20241122,170900,7398649450,9330,9330,9330,9330,0
|
|
20241122,170800,7398649450,9330,9330,9330,9330,0
|
|
20241122,170700,7398649450,9330,9330,9330,9330,0
|
|
20241122,170600,7398649450,9330,9330,9330,9330,0
|
|
20241122,170500,7398649450,9330,9330,9330,9330,0
|
|
20241122,170400,7398649450,9330,9330,9330,9330,0
|
|
20241122,170300,7398649450,9330,9330,9330,9330,0
|
|
20241122,170200,7398649450,9330,9330,9330,9330,0
|
|
20241122,170100,7398649450,9330,9330,9330,9330,0
|
|
20241122,170000,7398649450,9330,9330,9330,9330,0
|
|
20241122,165900,7398649450,9330,9330,9330,9330,0
|
|
20241122,165800,7398649450,9330,9330,9330,9330,0
|
|
20241122,165700,7398649450,9330,9330,9330,9330,0
|
|
20241122,165600,7398649450,9330,9330,9330,9330,0
|
|
20241122,165500,7398649450,9330,9330,9330,9330,0
|
|
20241122,165400,7398649450,9330,9330,9330,9330,0
|
|
20241122,165300,7398649450,9330,9330,9330,9330,0
|
|
20241122,165200,7398649450,9330,9330,9330,9330,0
|
|
20241122,165100,7398649450,9330,9330,9330,9330,0
|
|
20241122,165000,7398649450,9330,9330,9330,9330,0
|
|
20241122,164900,7398649450,9330,9330,9330,9330,0
|
|
20241122,164800,7398649450,9330,9330,9330,9330,0
|
|
20241122,164700,7398649450,9330,9330,9330,9330,0
|
|
20241122,164600,7398649450,9330,9330,9330,9330,0
|
|
20241122,164500,7398649450,9330,9330,9330,9330,0
|
|
20241122,164400,7398649450,9330,9330,9330,9330,0
|
|
20241122,164300,7398649450,9330,9330,9330,9330,0
|
|
20241122,164200,7398649450,9330,9330,9330,9330,12441
|
|
20241122,164100,7398649450,9330,9330,9330,9330,0
|
|
20241122,164000,7398649450,9330,9330,9330,9330,0
|
|
20241122,163900,7398649450,9330,9330,9330,9330,0
|
|
20241122,163800,7398649450,9330,9330,9330,9330,0
|
|
20241122,163700,7398649450,9330,9330,9330,9330,0
|
|
20241122,163600,7398649450,9330,9330,9330,9330,0
|
|
20241122,163500,7398649450,9330,9330,9330,9330,0
|
|
20241122,163400,7398649450,9330,9330,9330,9330,0
|
|
20241122,163300,7398649450,9330,9330,9330,9330,0
|
|
20241122,163200,7398649450,9330,9330,9330,9330,0
|
|
20241122,163100,7398649450,9330,9330,9330,9330,0
|
|
20241122,163000,7398649450,9330,9330,9330,9330,0
|
|
20241122,162900,7398649450,9330,9330,9330,9330,0
|
|
20241122,162800,7398649450,9330,9330,9330,9330,0
|
|
20241122,162700,7398649450,9330,9330,9330,9330,0
|
|
20241122,162600,7398649450,9330,9330,9330,9330,0
|
|
20241122,162500,7398649450,9330,9330,9330,9330,0
|
|
20241122,162400,7398649450,9330,9330,9330,9330,0
|
|
20241122,162300,7398649450,9330,9330,9330,9330,0
|
|
20241122,162200,7398649450,9330,9330,9330,9330,0
|
|
20241122,162100,7398649450,9330,9330,9330,9330,0
|
|
20241122,162000,7398649450,9330,9330,9330,9330,0
|
|
20241122,161900,7398649450,9330,9330,9330,9330,0
|
|
20241122,161800,7398649450,9330,9330,9330,9330,0
|
|
20241122,161700,7398649450,9330,9330,9330,9330,0
|
|
20241122,161600,7398649450,9330,9330,9330,9330,0
|
|
20241122,161500,7398649450,9330,9330,9330,9330,0
|
|
20241122,161400,7398649450,9330,9330,9330,9330,0
|
|
20241122,161300,7398649450,9330,9330,9330,9330,0
|
|
20241122,161200,7398649450,9330,9330,9330,9330,12441
|
|
20241122,161100,7398649450,9330,9330,9330,9330,0
|
|
20241122,161000,7398649450,9330,9330,9330,9330,0
|
|
20241122,160900,7398649450,9330,9330,9330,9330,0
|
|
20241122,160800,7398649450,9330,9330,9330,9330,0
|
|
20241122,160700,7398649450,9330,9330,9330,9330,0
|
|
20241122,160600,7398649450,9330,9330,9330,9330,0
|
|
20241122,160500,7398649450,9330,9330,9330,9330,0
|
|
20241122,160400,7398649450,9330,9330,9330,9330,0
|
|
20241122,160300,7398649450,9330,9330,9330,9330,0
|
|
20241122,160200,7398649450,9330,9330,9330,9330,0
|
|
20241122,160100,7398649450,9330,9330,9330,9330,0
|
|
20241122,160000,7398649450,9330,9330,9330,9330,0
|
|
20241122,155900,7398649450,9330,9330,9330,9330,0
|
|
20241122,155800,7398649450,9330,9330,9330,9330,0
|
|
20241122,155700,7398649450,9330,9330,9330,9330,0
|
|
20241122,155600,7398649450,9330,9330,9330,9330,0
|
|
20241122,155500,7398649450,9330,9330,9330,9330,0
|
|
20241122,155400,7398649450,9330,9330,9330,9330,0
|
|
20241122,155300,7398649450,9330,9330,9330,9330,0
|
|
20241122,155200,7398649450,9330,9330,9330,9330,0
|
|
20241122,155100,7398649450,9330,9330,9330,9330,0
|
|
20241122,155000,7398649450,9330,9330,9330,9330,0
|
|
20241122,154900,7398649450,9330,9330,9330,9330,0
|
|
20241122,154800,7398649450,9330,9330,9330,9330,0
|
|
20241122,154700,7398649450,9330,9330,9330,9330,0
|
|
20241122,154600,7398649450,9330,9330,9330,9330,0
|
|
20241122,154500,7398649450,9330,9330,9330,9330,0
|
|
20241122,154400,7398649450,9330,9330,9330,9330,0
|
|
20241122,154300,7398649450,9330,9330,9330,9330,0
|
|
20241122,154200,7398649450,9330,9330,9330,9330,12441
|
|
20241122,154100,7398649450,9330,9330,9330,9330,0
|
|
20241122,154000,7398649450,9330,9330,9330,9330,0
|
|
20241122,153900,7398649450,9330,9330,9330,9330,0
|
|
20241122,153800,7398649450,9330,9330,9330,9330,0
|
|
20241122,153700,7398649450,9330,9330,9330,9330,0
|
|
20241122,153600,7398649450,9330,9330,9330,9330,0
|
|
20241122,153500,7398649450,9330,9330,9330,9330,0
|
|
20241122,153400,7398649450,9330,9330,9330,9330,0
|
|
20241122,153300,7398649450,9330,9330,9330,9330,0
|
|
20241122,153200,7398649450,9330,9330,9330,9330,0
|
|
20241122,153100,7398649450,9330,9330,9330,9330,0
|
|
20241122,153000,7398649450,9330,9330,9330,9330,12441
|
|
20241122,152900,7282574920,9340,9340,9340,9340,0
|
|
20241122,152800,7282574920,9340,9340,9340,9340,0
|
|
20241122,152700,7282574920,9340,9340,9340,9340,0
|
|
20241122,152600,7282574920,9340,9340,9340,9340,0
|
|
20241122,152500,7282574920,9340,9340,9340,9340,0
|
|
20241122,152400,7282574920,9340,9340,9340,9340,0
|
|
20241122,152300,7282574920,9340,9340,9340,9340,0
|
|
20241122,152200,7282574920,9340,9340,9340,9340,0
|
|
20241122,152100,7282574920,9340,9340,9340,9340,0
|
|
20241122,152000,7282574920,9340,9340,9340,9340,0
|
|
20241122,151900,7282574920,9340,9370,9380,9340,3069
|
|
20241122,151800,7253876400,9370,9370,9370,9360,1060
|
|
20241122,151700,7243951790,9370,9380,9380,9370,270
|
|
20241122,151600,7241421640,9400,9370,9400,9370,1292
|
|
20241122,151500,7229304120,9370,9360,9370,9340,994
|
|
20241122,151400,7220011220,9360,9360,9370,9360,882
|
|
20241122,151300,7211747330,9370,9360,9370,9330,2391
|
|
20241122,151200,7189393290,9360,9360,9370,9350,2359
|
|
20241122,151100,7167318210,9360,9350,9370,9350,1796
|
|
20241122,151000,7150517160,9350,9350,9360,9350,561
|
|
20241122,150900,7145269060,9350,9360,9370,9350,2925
|
|
20241122,150800,7117911470,9370,9370,9370,9360,2502
|
|
20241122,150700,7094490460,9370,9380,9380,9360,1875
|
|
20241122,150600,7076919800,9380,9370,9380,9370,44
|
|
20241122,150500,7076507220,9380,9380,9380,9370,589
|
|
20241122,150400,7070985170,9370,9390,9390,9370,806
|
|
20241122,150300,7063427320,9390,9380,9390,9380,321
|
|
20241122,150200,7060416040,9390,9400,9400,9390,716
|
|
20241122,150100,7053689650,9400,9400,9400,9390,739
|
|
20241122,150000,7046748280,9400,9400,9400,9400,22
|
|
20241122,145900,7046541480,9400,9400,9400,9390,996
|
|
20241122,145800,7037187970,9400,9400,9400,9400,1226
|
|
20241122,145700,7025663570,9400,9400,9400,9400,1393
|
|
20241122,145600,7012569370,9410,9410,9410,9410,235
|
|
20241122,145500,7010358020,9400,9410,9410,9400,49
|
|
20241122,145400,7009896950,9400,9410,9410,9400,1101
|
|
20241122,145300,6999547350,9410,9410,9410,9410,50
|
|
20241122,145200,6999076850,9410,9400,9410,9400,448
|
|
20241122,145100,6994861180,9400,9400,9400,9400,300
|
|
20241122,145000,6992041180,9400,9400,9400,9400,793
|
|
20241122,144900,6984586980,9400,9400,9400,9390,145
|
|
20241122,144800,6983224210,9400,9390,9400,9390,901
|
|
20241122,144700,6974758210,9390,9390,9400,9390,1109
|
|
20241122,144600,6964344450,9400,9400,9400,9400,75
|
|
20241122,144500,6963639450,9400,9400,9400,9400,1208
|
|
20241122,144400,6952284250,9400,9410,9410,9400,218
|
|
20241122,144300,6950234540,9400,9410,9410,9400,413
|
|
20241122,144200,6946352290,9400,9410,9410,9400,540
|
|
20241122,144100,6941274650,9430,9410,9430,9390,4965
|
|
20241122,144000,6894598530,9420,9410,9420,9410,1241
|
|
20241122,143900,6882920710,9410,9410,9420,9410,99
|
|
20241122,143800,6881988640,9410,9420,9420,9410,1200
|
|
20241122,143700,6870686540,9410,9420,9420,9410,3149
|
|
20241122,143600,6841051730,9420,9410,9420,9410,444
|
|
20241122,143500,6836872250,9410,9440,9440,9410,2995
|
|
20241122,143400,6808640200,9440,9440,9440,9440,213
|
|
20241122,143300,6806629480,9440,9440,9440,9440,0
|
|
20241122,143200,6806629480,9440,9440,9440,9440,243
|
|
20241122,143100,6804335560,9440,9440,9440,9430,207
|
|
20241122,143000,6802382480,9440,9450,9450,9440,225
|
|
20241122,142900,6800256340,9450,9450,9450,9450,1751
|
|
20241122,142800,6783709390,9450,9450,9450,9450,0
|
|
20241122,142700,6783709390,9450,9450,9450,9450,115
|
|
20241122,142600,6782622640,9450,9460,9460,9450,102
|
|
20241122,142500,6781658720,9460,9460,9460,9460,200
|
|
20241122,142400,6779766720,9460,9450,9460,9450,22
|
|
20241122,142300,6779558810,9450,9450,9450,9450,10
|
|
20241122,142200,6779464310,9450,9450,9450,9450,0
|
|
20241122,142100,6779464310,9450,9450,9450,9450,310
|
|
20241122,142000,6776534810,9460,9450,9460,9450,78
|
|
20241122,141900,6775797270,9450,9450,9450,9450,273
|
|
20241122,141800,6773217420,9450,9450,9450,9450,3
|
|
20241122,141700,6773189070,9450,9450,9450,9450,148
|
|
20241122,141600,6771790470,9450,9440,9450,9440,17
|
|
20241122,141500,6771629840,9440,9440,9440,9440,220
|
|
20241122,141400,6769553040,9440,9430,9450,9430,565
|
|
20241122,141300,6764224880,9440,9440,9440,9430,441
|
|
20241122,141200,6760062540,9440,9440,9450,9440,687
|
|
20241122,141100,6753576260,9440,9440,9440,9440,122
|
|
20241122,141000,6752424580,9440,9430,9440,9430,113
|
|
20241122,140900,6751357890,9430,9430,9430,9430,31
|
|
20241122,140800,6751065560,9430,9430,9430,9430,17
|
|
20241122,140700,6750905250,9430,9420,9430,9420,246
|
|
20241122,140600,6748585900,9420,9420,9420,9420,926
|
|
20241122,140500,6739862980,9420,9420,9420,9420,665
|
|
20241122,140400,6733598680,9420,9420,9420,9420,533
|
|
20241122,140300,6728577820,9420,9420,9420,9410,2929
|
|
20241122,140200,6700992580,9420,9430,9430,9420,1576
|
|
20241122,140100,6686142210,9420,9430,9430,9420,1387
|
|
20241122,140000,6673066690,9430,9440,9440,9430,183
|
|
20241122,135900,6671339770,9440,9450,9450,9440,1790
|
|
20241122,135800,6654442160,9450,9450,9450,9450,582
|
|
20241122,135700,6648942260,9450,9450,9450,9440,1057
|
|
20241122,135600,6638963880,9450,9450,9450,9450,2199
|
|
20241122,135500,6618183330,9460,9460,9460,9460,1062
|
|
20241122,135400,6608136810,9460,9470,9470,9460,412
|
|
20241122,135300,6604235670,9480,9460,9480,9460,617
|
|
20241122,135200,6598398330,9460,9470,9470,9460,756
|
|
20241122,135100,6591242840,9450,9490,9490,9450,6559
|
|
20241122,135000,6529148470,9490,9490,9500,9490,599
|
|
20241122,134900,6523463950,9490,9490,9490,9490,0
|
|
20241122,134800,6523463950,9490,9490,9490,9490,1118
|
|
20241122,134700,6512854130,9490,9500,9500,9490,993
|
|
20241122,134600,6503422370,9500,9500,9500,9500,2005
|
|
20241122,134500,6484374870,9500,9500,9500,9500,953
|
|
20241122,134400,6475321370,9510,9500,9510,9500,70
|
|
20241122,134300,6474655870,9510,9510,9510,9510,200
|
|
20241122,134200,6472753870,9510,9510,9510,9500,472
|
|
20241122,134100,6468268750,9510,9510,9510,9510,0
|
|
20241122,134000,6468268750,9510,9500,9510,9500,281
|
|
20241122,133900,6465597440,9510,9500,9510,9500,82
|
|
20241122,133800,6464818420,9510,9510,9510,9500,32
|
|
20241122,133700,6464514400,9500,9500,9510,9500,244
|
|
20241122,133600,6462196390,9500,9500,9500,9500,469
|
|
20241122,133500,6457740890,9500,9500,9500,9500,50
|
|
20241122,133400,6457265890,9500,9500,9500,9500,611
|
|
20241122,133300,6451461390,9510,9500,9510,9500,222
|
|
20241122,133200,6449352360,9510,9500,9510,9500,302
|
|
20241122,133100,6446482860,9510,9500,9510,9500,585
|
|
20241122,133000,6440923830,9500,9510,9510,9500,101
|
|
20241122,132900,6439963520,9510,9500,9510,9500,288
|
|
20241122,132800,6437226520,9500,9500,9500,9500,500
|
|
20241122,132700,6432476520,9500,9500,9500,9500,3
|
|
20241122,132600,6432448020,9500,9510,9510,9500,1324
|
|
20241122,132500,6419859420,9500,9510,9510,9500,202
|
|
20241122,132400,6417940400,9500,9500,9500,9500,57
|
|
20241122,132300,6417398900,9500,9500,9510,9500,234
|
|
20241122,132200,6415175860,9510,9510,9510,9510,2329
|
|
20241122,132100,6393027070,9510,9510,9510,9500,244
|
|
20241122,132000,6390706640,9510,9510,9510,9510,405
|
|
20241122,131900,6386855090,9510,9520,9520,9510,876
|
|
20241122,131800,6378522700,9540,9520,9540,9520,1010
|
|
20241122,131700,6368895250,9520,9520,9520,9520,30
|
|
20241122,131600,6368609650,9520,9520,9520,9520,1
|
|
20241122,131500,6368600130,9510,9510,9510,9510,186
|
|
20241122,131400,6366831270,9510,9520,9520,9510,94
|
|
20241122,131300,6365936430,9520,9520,9520,9520,72
|
|
20241122,131200,6365250990,9520,9510,9520,9500,351
|
|
20241122,131100,6361909580,9510,9510,9510,9510,85
|
|
20241122,131000,6361101230,9500,9510,9510,9500,308
|
|
20241122,130900,6358174530,9520,9510,9520,9510,8
|
|
20241122,130800,6358098440,9510,9510,9510,9510,6
|
|
20241122,130700,6358041380,9510,9510,9510,9510,431
|
|
20241122,130600,6353942570,9510,9500,9510,9500,72
|
|
20241122,130500,6353258520,9500,9500,9510,9500,3226
|
|
20241122,130400,6322611350,9500,9500,9510,9500,1958
|
|
20241122,130300,6304009350,9510,9500,9510,9500,1045
|
|
20241122,130200,6294081840,9510,9510,9510,9500,255
|
|
20241122,130100,6291658790,9500,9520,9520,9500,2793
|
|
20241122,130000,6265121340,9510,9510,9510,9510,86
|
|
20241122,125900,6264303480,9510,9510,9510,9510,354
|
|
20241122,125800,6260936940,9510,9510,9510,9510,193
|
|
20241122,125700,6259101510,9510,9520,9520,9510,419
|
|
20241122,125600,6255115630,9520,9510,9520,9510,1424
|
|
20241122,125500,6241572290,9520,9510,9520,9510,51
|
|
20241122,125400,6241086880,9510,9510,9510,9510,87
|
|
20241122,125300,6240259510,9510,9510,9510,9510,35
|
|
20241122,125200,6239926660,9510,9520,9520,9510,114
|
|
20241122,125100,6238841390,9520,9520,9530,9510,252
|
|
20241122,125000,6236443840,9510,9520,9520,9510,8642
|
|
20241122,124900,6154219180,9520,9530,9530,9520,1658
|
|
20241122,124800,6138432010,9530,9520,9530,9520,871
|
|
20241122,124700,6130136410,9530,9530,9530,9520,22
|
|
20241122,124600,6129926760,9530,9530,9530,9530,1575
|
|
20241122,124500,6114917010,9530,9530,9530,9530,1150
|
|
20241122,124400,6103957510,9530,9530,9530,9530,905
|
|
20241122,124300,6095332860,9530,9530,9530,9530,1181
|
|
20241122,124200,6084077930,9530,9530,9530,9530,30
|
|
20241122,124100,6083792030,9530,9530,9530,9530,552
|
|
20241122,124000,6078531470,9530,9530,9530,9530,11
|
|
20241122,123900,6078426640,9530,9540,9540,9530,104
|
|
20241122,123800,6077435460,9540,9540,9540,9540,1
|
|
20241122,123700,6077425920,9540,9540,9540,9540,117
|
|
20241122,123600,6076309740,9540,9540,9540,9540,98
|
|
20241122,123500,6075374820,9540,9530,9540,9530,237
|
|
20241122,123400,6073116020,9530,9530,9530,9530,867
|
|
20241122,123300,6064853510,9530,9550,9550,9530,2744
|
|
20241122,123200,6038684290,9550,9540,9550,9540,728
|
|
20241122,123100,6031732300,9540,9530,9540,9530,266
|
|
20241122,123000,6029194740,9530,9530,9530,9530,372
|
|
20241122,122900,6025649580,9540,9530,9540,9530,67
|
|
20241122,122800,6025010910,9530,9540,9540,9530,62
|
|
20241122,122700,6024419650,9540,9540,9540,9540,1209
|
|
20241122,122600,6012885790,9540,9540,9540,9540,364
|
|
20241122,122500,6009413230,9540,9540,9540,9540,709
|
|
20241122,122400,6002649370,9540,9540,9540,9540,491
|
|
20241122,122300,5997965230,9540,9540,9550,9540,670
|
|
20241122,122200,5991573420,9540,9550,9550,9540,51
|
|
20241122,122100,5991086870,9550,9550,9550,9550,207
|
|
20241122,122000,5989110020,9550,9550,9550,9550,166
|
|
20241122,121900,5987524720,9550,9550,9550,9550,100
|
|
20241122,121800,5986569720,9550,9550,9550,9550,267
|
|
20241122,121700,5984019870,9550,9550,9550,9550,73
|
|
20241122,121600,5983322720,9550,9550,9550,9540,3428
|
|
20241122,121500,5950615050,9560,9550,9560,9550,107
|
|
20241122,121400,5949592290,9550,9560,9560,9550,30
|
|
20241122,121300,5949305780,9560,9560,9560,9560,119
|
|
20241122,121200,5948168140,9570,9560,9570,9560,977
|
|
20241122,121100,5938827870,9560,9560,9560,9560,564
|
|
20241122,121000,5933436030,9560,9570,9570,9560,628
|
|
20241122,120900,5927426080,9560,9560,9560,9560,727
|
|
20241122,120800,5920475960,9560,9550,9560,9550,2022
|
|
20241122,120700,5901162540,9550,9550,9560,9550,328
|
|
20241122,120600,5898030090,9550,9560,9560,9550,816
|
|
20241122,120500,5890236290,9550,9560,9560,9550,229
|
|
20241122,120400,5888049190,9560,9560,9560,9560,162
|
|
20241122,120300,5886500470,9560,9560,9560,9550,667
|
|
20241122,120200,5880124970,9560,9560,9560,9560,247
|
|
20241122,120100,5877763650,9560,9550,9560,9550,153
|
|
20241122,120000,5876302470,9560,9550,9560,9550,120
|
|
20241122,115900,5875155470,9550,9560,9560,9550,11
|
|
20241122,115800,5875050410,9560,9550,9560,9550,8
|
|
20241122,115700,5874974000,9550,9560,9560,9550,144
|
|
20241122,115600,5873597570,9560,9560,9560,9550,2254
|
|
20241122,115500,5852069330,9560,9550,9560,9550,623
|
|
20241122,115400,5846119500,9550,9550,9550,9550,658
|
|
20241122,115300,5839835600,9550,9560,9560,9550,1415
|
|
20241122,115200,5826318200,9560,9560,9570,9560,112
|
|
20241122,115100,5825247440,9560,9570,9570,9560,201
|
|
20241122,115000,5823324870,9560,9560,9560,9560,232
|
|
20241122,114900,5821106950,9560,9570,9570,9560,1161
|
|
20241122,114800,5810006620,9570,9570,9570,9570,12
|
|
20241122,114700,5809891780,9560,9570,9570,9560,299
|
|
20241122,114600,5807030460,9580,9580,9590,9570,2532
|
|
20241122,114500,5782774260,9590,9590,9590,9590,161
|
|
20241122,114400,5781230270,9590,9580,9590,9580,1898
|
|
20241122,114300,5763046430,9580,9570,9580,9570,3410
|
|
20241122,114200,5730386640,9570,9560,9570,9550,454
|
|
20241122,114100,5726044910,9540,9540,9540,9540,0
|
|
20241122,114000,5726044910,9540,9560,9560,9540,1110
|
|
20241122,113900,5715451770,9550,9550,9550,9550,21
|
|
20241122,113800,5715251220,9550,9550,9550,9550,11
|
|
20241122,113700,5715146170,9550,9560,9560,9540,1564
|
|
20241122,113600,5700219820,9560,9550,9560,9550,141
|
|
20241122,113500,5698873170,9550,9550,9550,9550,294
|
|
20241122,113400,5696065470,9560,9560,9560,9550,156
|
|
20241122,113300,5694574250,9560,9560,9570,9560,1454
|
|
20241122,113200,5680673990,9560,9550,9570,9550,1253
|
|
20241122,113100,5668691650,9550,9550,9560,9550,1770
|
|
20241122,113000,5651788140,9550,9560,9560,9550,150
|
|
20241122,112900,5650354160,9560,9570,9570,9560,1273
|
|
20241122,112800,5638182540,9560,9570,9570,9560,179
|
|
20241122,112700,5636471280,9570,9580,9580,9570,654
|
|
20241122,112600,5630211340,9590,9580,9590,9570,575
|
|
20241122,112500,5624700410,9580,9570,9580,9570,498
|
|
20241122,112400,5619934170,9570,9560,9570,9550,1144
|
|
20241122,112300,5609003860,9570,9550,9570,9550,1168
|
|
20241122,112200,5597842320,9550,9550,9560,9550,126
|
|
20241122,112100,5596638470,9560,9550,9560,9550,307
|
|
20241122,112000,5593706550,9560,9550,9560,9550,241
|
|
20241122,111900,5591404620,9550,9550,9570,9550,143
|
|
20241122,111800,5590038950,9550,9570,9570,9550,851
|
|
20241122,111700,5581904140,9560,9570,9570,9560,94
|
|
20241122,111600,5581005490,9560,9560,9580,9560,395
|
|
20241122,111500,5577228920,9560,9580,9580,9560,2584
|
|
20241122,111400,5552490230,9580,9550,9580,9550,953
|
|
20241122,111300,5543379410,9550,9560,9560,9540,262
|
|
20241122,111200,5540876930,9550,9550,9580,9520,3057
|
|
20241122,111100,5511658320,9550,9520,9550,9510,4645
|
|
20241122,111000,5467396160,9530,9520,9530,9520,155
|
|
20241122,110900,5465920010,9530,9520,9530,9520,126
|
|
20241122,110800,5464720480,9520,9520,9520,9520,927
|
|
20241122,110700,5455895440,9530,9530,9530,9530,174
|
|
20241122,110600,5454237220,9530,9520,9530,9520,68
|
|
20241122,110500,5453589300,9530,9530,9530,9530,428
|
|
20241122,110400,5449510460,9530,9520,9530,9510,207
|
|
20241122,110300,5447539810,9520,9510,9520,9510,195
|
|
20241122,110200,5445685350,9520,9520,9520,9520,277
|
|
20241122,110100,5443048310,9520,9520,9530,9510,1946
|
|
20241122,110000,5424529530,9530,9530,9530,9510,278
|
|
20241122,105900,5421884050,9530,9510,9530,9510,804
|
|
20241122,105800,5414229700,9510,9500,9510,9500,1006
|
|
20241122,105700,5404667400,9500,9500,9500,9500,581
|
|
20241122,105600,5399147900,9510,9500,9510,9500,66
|
|
20241122,105500,5398520760,9510,9510,9510,9500,505
|
|
20241122,105400,5393718300,9500,9500,9510,9500,218
|
|
20241122,105300,5391645720,9500,9510,9510,9500,69
|
|
20241122,105200,5390990210,9510,9500,9510,9500,71
|
|
20241122,105100,5390315300,9500,9500,9510,9500,552
|
|
20241122,105000,5385070890,9500,9510,9520,9500,4384
|
|
20241122,104900,5343410740,9520,9520,9520,9520,106
|
|
20241122,104800,5342401620,9520,9520,9520,9510,1162
|
|
20241122,104700,5331340220,9510,9500,9520,9490,1792
|
|
20241122,104600,5314314540,9490,9500,9520,9490,2522
|
|
20241122,104500,5290374090,9500,9510,9520,9500,2291
|
|
20241122,104400,5268590750,9530,9530,9530,9530,1
|
|
20241122,104300,5268581220,9530,9510,9530,9510,713
|
|
20241122,104200,5261800530,9500,9530,9530,9500,3070
|
|
20241122,104100,5232609770,9530,9530,9540,9520,24
|
|
20241122,104000,5232381140,9540,9540,9540,9520,14
|
|
20241122,103900,5232247800,9520,9540,9540,9520,2121
|
|
20241122,103800,5212051890,9540,9550,9550,9540,224
|
|
20241122,103700,5209914800,9540,9530,9540,9530,224
|
|
20241122,103600,5207779290,9520,9510,9530,9510,714
|
|
20241122,103500,5200985670,9510,9540,9550,9510,1003
|
|
20241122,103400,5191437490,9550,9540,9550,9540,312
|
|
20241122,103300,5188460670,9550,9550,9550,9540,610
|
|
20241122,103200,5182636240,9560,9560,9560,9550,2295
|
|
20241122,103100,5160701060,9570,9570,9580,9560,554
|
|
20241122,103000,5155399290,9570,9560,9580,9560,1569
|
|
20241122,102900,5140383840,9570,9580,9580,9560,1786
|
|
20241122,102800,5123285000,9570,9570,9580,9560,1647
|
|
20241122,102700,5107526760,9580,9590,9590,9560,1937
|
|
20241122,102600,5088967790,9570,9560,9580,9550,1361
|
|
20241122,102500,5075935410,9560,9570,9580,9560,1302
|
|
20241122,102400,5063479670,9590,9580,9600,9560,2380
|
|
20241122,102300,5040670720,9580,9550,9580,9540,3571
|
|
20241122,102200,5006547360,9550,9510,9550,9500,2021
|
|
20241122,102100,4987301340,9510,9520,9520,9510,1202
|
|
20241122,102000,4975869590,9520,9530,9530,9510,51
|
|
20241122,101900,4975384010,9510,9520,9530,9510,400
|
|
20241122,101800,4971577020,9500,9510,9510,9500,2442
|
|
20241122,101700,4948364460,9510,9500,9510,9500,98
|
|
20241122,101600,4947432490,9500,9500,9500,9500,177
|
|
20241122,101500,4945750990,9500,9510,9510,9500,190
|
|
20241122,101400,4943945440,9500,9490,9510,9490,972
|
|
20241122,101300,4934704350,9500,9500,9510,9500,231
|
|
20241122,101200,4932509810,9500,9500,9500,9500,203
|
|
20241122,101100,4930581310,9500,9500,9500,9490,147
|
|
20241122,101000,4929185040,9500,9500,9500,9500,351
|
|
20241122,100900,4925850540,9490,9490,9500,9490,440
|
|
20241122,100800,4921674920,9490,9500,9500,9490,340
|
|
20241122,100700,4918448200,9490,9490,9490,9480,1358
|
|
20241122,100600,4905565600,9480,9490,9490,9480,1001
|
|
20241122,100500,4896069340,9490,9480,9500,9480,653
|
|
20241122,100400,4889874770,9490,9510,9510,9480,2795
|
|
20241122,100300,4863363590,9500,9500,9510,9490,503
|
|
20241122,100200,4858585180,9490,9500,9500,9490,1294
|
|
20241122,100100,4846301580,9500,9490,9500,9490,985
|
|
20241122,100000,4836948220,9490,9510,9510,9490,1674
|
|
20241122,095900,4821043770,9510,9510,9510,9500,736
|
|
20241122,095800,4814050160,9510,9500,9510,9500,681
|
|
20241122,095700,4807574470,9500,9510,9510,9500,2608
|
|
20241122,095600,4782793900,9520,9520,9520,9510,1328
|
|
20241122,095500,4770162500,9520,9540,9540,9510,1616
|
|
20241122,095400,4754774620,9540,9530,9550,9530,1071
|
|
20241122,095300,4744556120,9530,9520,9540,9520,739
|
|
20241122,095200,4737516750,9530,9520,9530,9520,417
|
|
20241122,095100,4733546520,9520,9520,9520,9510,1941
|
|
20241122,095000,4715077430,9520,9530,9530,9520,559
|
|
20241122,094900,4709755410,9520,9540,9540,9520,1377
|
|
20241122,094800,4696641770,9540,9550,9550,9520,2311
|
|
20241122,094700,4674598860,9550,9570,9570,9550,2819
|
|
20241122,094600,4647650320,9570,9610,9610,9570,3781
|
|
20241122,094500,4611385370,9610,9620,9630,9600,9824
|
|
20241122,094400,4516962600,9620,9620,9630,9600,5775
|
|
20241122,094300,4461414520,9600,9500,9620,9500,15251
|
|
20241122,094200,4315568640,9500,9500,9500,9490,1154
|
|
20241122,094100,4304613670,9500,9500,9500,9500,1481
|
|
20241122,094000,4290544170,9500,9490,9500,9490,806
|
|
20241122,093900,4282892130,9500,9490,9500,9490,1882
|
|
20241122,093800,4265018930,9490,9520,9520,9480,5221
|
|
20241122,093700,4215430360,9520,9510,9520,9510,460
|
|
20241122,093600,4211055220,9510,9530,9530,9510,1366
|
|
20241122,093500,4198058810,9520,9510,9520,9500,1741
|
|
20241122,093400,4181498160,9510,9500,9510,9490,2725
|
|
20241122,093300,4155611950,9490,9500,9500,9490,2225
|
|
20241122,093200,4134484840,9500,9510,9510,9500,1900
|
|
20241122,093100,4116423940,9510,9500,9520,9500,1317
|
|
20241122,093000,4103910510,9500,9490,9500,9480,1683
|
|
20241122,092900,4087933540,9490,9480,9490,9480,1944
|
|
20241122,092800,4069496770,9480,9470,9480,9470,1778
|
|
20241122,092700,4052647730,9470,9480,9480,9460,1881
|
|
20241122,092600,4034833530,9480,9490,9490,9470,2485
|
|
20241122,092500,4011296730,9490,9490,9490,9470,2098
|
|
20241122,092400,3991405600,9480,9490,9490,9480,1522
|
|
20241122,092300,3976968230,9490,9490,9500,9480,2115
|
|
20241122,092200,3956890900,9490,9480,9490,9470,1620
|
|
20241122,092100,3941546230,9480,9500,9500,9480,2868
|
|
20241122,092000,3914336240,9500,9490,9500,9490,1086
|
|
20241122,091900,3904020290,9500,9490,9500,9480,1783
|
|
20241122,091800,3887102860,9490,9490,9510,9480,2047
|
|
20241122,091700,3867666350,9500,9500,9520,9460,3022
|
|
20241122,091600,3839005230,9500,9450,9500,9440,2800
|
|
20241122,091500,3812494950,9450,9490,9490,9450,4798
|
|
20241122,091400,3767101980,9480,9460,9480,9440,5485
|
|
20241122,091300,3715279120,9460,9510,9510,9450,16281
|
|
20241122,091200,3560807610,9510,9540,9540,9500,6198
|
|
20241122,091100,3501813400,9540,9530,9540,9520,3391
|
|
20241122,091000,3469492080,9530,9520,9530,9500,5992
|
|
20241122,090900,3412468410,9520,9520,9530,9510,6147
|
|
20241122,090800,3353965030,9520,9550,9560,9520,23233
|
|
20241122,090700,3132555300,9550,9540,9560,9540,6690
|
|
20241122,090600,3068689910,9540,9590,9590,9540,9078
|
|
20241122,090500,2981875250,9580,9640,9650,9510,28243
|
|
20241122,090400,2711274860,9640,9660,9670,9630,11326
|
|
20241122,090300,2601975440,9660,9640,9670,9620,16613
|
|
20241122,090200,2441769680,9640,9640,9700,9620,23942
|
|
20241122,090100,2210740770,9640,9730,9790,9610,62277
|
|
20241122,090000,1608040460,9730,9750,9900,9680,164635
|