591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184800,1676944800,18510,18510,18510,18510,914
|
|
20241122,184700,1676944800,18510,18510,18510,18510,0
|
|
20241122,184600,1676944800,18510,18510,18510,18510,0
|
|
20241122,184500,1676944800,18510,18510,18510,18510,0
|
|
20241122,184400,1676944800,18510,18510,18510,18510,0
|
|
20241122,184300,1676944800,18510,18510,18510,18510,0
|
|
20241122,184200,1676944800,18510,18510,18510,18510,0
|
|
20241122,184100,1676944800,18510,18510,18510,18510,0
|
|
20241122,184000,1676944800,18510,18510,18510,18510,0
|
|
20241122,183900,1676944800,18510,18510,18510,18510,0
|
|
20241122,183800,1676944800,18510,18510,18510,18510,0
|
|
20241122,183700,1676944800,18510,18510,18510,18510,0
|
|
20241122,183600,1676944800,18510,18510,18510,18510,0
|
|
20241122,183500,1676944800,18510,18510,18510,18510,0
|
|
20241122,183400,1676944800,18510,18510,18510,18510,0
|
|
20241122,183300,1676944800,18510,18510,18510,18510,0
|
|
20241122,183200,1676944800,18510,18510,18510,18510,0
|
|
20241122,183100,1676944800,18510,18510,18510,18510,0
|
|
20241122,183000,1676944800,18510,18510,18510,18510,0
|
|
20241122,182900,1676944800,18510,18510,18510,18510,0
|
|
20241122,182800,1676944800,18510,18510,18510,18510,0
|
|
20241122,182700,1676944800,18510,18510,18510,18510,0
|
|
20241122,182600,1676944800,18510,18510,18510,18510,0
|
|
20241122,182500,1676944800,18510,18510,18510,18510,0
|
|
20241122,182400,1676944800,18510,18510,18510,18510,0
|
|
20241122,182300,1676944800,18510,18510,18510,18510,0
|
|
20241122,182200,1676944800,18510,18510,18510,18510,0
|
|
20241122,182100,1676944800,18510,18510,18510,18510,0
|
|
20241122,182000,1676944800,18510,18510,18510,18510,0
|
|
20241122,181900,1676944800,18510,18510,18510,18510,0
|
|
20241122,181800,1676944800,18510,18510,18510,18510,914
|
|
20241122,181700,1676944800,18510,18510,18510,18510,0
|
|
20241122,181600,1676944800,18510,18510,18510,18510,0
|
|
20241122,181500,1676944800,18510,18510,18510,18510,0
|
|
20241122,181400,1676944800,18510,18510,18510,18510,0
|
|
20241122,181300,1676944800,18510,18510,18510,18510,0
|
|
20241122,181200,1676944800,18510,18510,18510,18510,0
|
|
20241122,181100,1676944800,18510,18510,18510,18510,0
|
|
20241122,181000,1676944800,18510,18510,18510,18510,0
|
|
20241122,180900,1676944800,18510,18510,18510,18510,0
|
|
20241122,180800,1676944800,18510,18510,18510,18510,0
|
|
20241122,180700,1676944800,18510,18510,18510,18510,0
|
|
20241122,180600,1676944800,18510,18510,18510,18510,0
|
|
20241122,180500,1676944800,18510,18510,18510,18510,0
|
|
20241122,180400,1676944800,18510,18510,18510,18510,0
|
|
20241122,180300,1676944800,18510,18510,18510,18510,0
|
|
20241122,180200,1676944800,18510,18510,18510,18510,0
|
|
20241122,180100,1676944800,18510,18510,18510,18510,0
|
|
20241122,180000,1676944800,18510,18510,18510,18510,0
|
|
20241122,175900,1676944800,18510,18510,18510,18510,0
|
|
20241122,175800,1676944800,18510,18510,18510,18510,0
|
|
20241122,175700,1676944800,18510,18510,18510,18510,0
|
|
20241122,175600,1676944800,18510,18510,18510,18510,0
|
|
20241122,175500,1676944800,18510,18510,18510,18510,0
|
|
20241122,175400,1676944800,18510,18510,18510,18510,0
|
|
20241122,175300,1676944800,18510,18510,18510,18510,0
|
|
20241122,175200,1676944800,18510,18510,18510,18510,0
|
|
20241122,175100,1676944800,18510,18510,18510,18510,0
|
|
20241122,175000,1676944800,18510,18510,18510,18510,0
|
|
20241122,174900,1676944800,18510,18510,18510,18510,0
|
|
20241122,174800,1676944800,18510,18510,18510,18510,914
|
|
20241122,174700,1676944800,18510,18510,18510,18510,0
|
|
20241122,174600,1676944800,18510,18510,18510,18510,0
|
|
20241122,174500,1676944800,18510,18510,18510,18510,0
|
|
20241122,174400,1676944800,18510,18510,18510,18510,0
|
|
20241122,174300,1676944800,18510,18510,18510,18510,0
|
|
20241122,174200,1676944800,18510,18510,18510,18510,0
|
|
20241122,174100,1676944800,18510,18510,18510,18510,0
|
|
20241122,174000,1676944800,18510,18510,18510,18510,0
|
|
20241122,173900,1676944800,18510,18510,18510,18510,0
|
|
20241122,173800,1676944800,18510,18510,18510,18510,0
|
|
20241122,173700,1676944800,18510,18510,18510,18510,0
|
|
20241122,173600,1676944800,18510,18510,18510,18510,0
|
|
20241122,173500,1676944800,18510,18510,18510,18510,0
|
|
20241122,173400,1676944800,18510,18510,18510,18510,0
|
|
20241122,173300,1676944800,18510,18510,18510,18510,0
|
|
20241122,173200,1676944800,18510,18510,18510,18510,0
|
|
20241122,173100,1676944800,18510,18510,18510,18510,0
|
|
20241122,173000,1676944800,18510,18510,18510,18510,0
|
|
20241122,172900,1676944800,18510,18510,18510,18510,0
|
|
20241122,172800,1676944800,18510,18510,18510,18510,0
|
|
20241122,172700,1676944800,18510,18510,18510,18510,0
|
|
20241122,172600,1676944800,18510,18510,18510,18510,0
|
|
20241122,172500,1676944800,18510,18510,18510,18510,0
|
|
20241122,172400,1676944800,18510,18510,18510,18510,0
|
|
20241122,172300,1676944800,18510,18510,18510,18510,0
|
|
20241122,172200,1676944800,18510,18510,18510,18510,0
|
|
20241122,172100,1676944800,18510,18510,18510,18510,0
|
|
20241122,172000,1676944800,18510,18510,18510,18510,0
|
|
20241122,171900,1676944800,18510,18510,18510,18510,0
|
|
20241122,171800,1676944800,18510,18510,18510,18510,914
|
|
20241122,171700,1676944800,18510,18510,18510,18510,0
|
|
20241122,171600,1676944800,18510,18510,18510,18510,0
|
|
20241122,171500,1676944800,18510,18510,18510,18510,0
|
|
20241122,171400,1676944800,18510,18510,18510,18510,0
|
|
20241122,171300,1676944800,18510,18510,18510,18510,0
|
|
20241122,171200,1676944800,18510,18510,18510,18510,0
|
|
20241122,171100,1676944800,18510,18510,18510,18510,0
|
|
20241122,171000,1676944800,18510,18510,18510,18510,0
|
|
20241122,170900,1676944800,18510,18510,18510,18510,0
|
|
20241122,170800,1676944800,18510,18510,18510,18510,0
|
|
20241122,170700,1676944800,18510,18510,18510,18510,0
|
|
20241122,170600,1676944800,18510,18510,18510,18510,0
|
|
20241122,170500,1676944800,18510,18510,18510,18510,0
|
|
20241122,170400,1676944800,18510,18510,18510,18510,0
|
|
20241122,170300,1676944800,18510,18510,18510,18510,0
|
|
20241122,170200,1676944800,18510,18510,18510,18510,0
|
|
20241122,170100,1676944800,18510,18510,18510,18510,0
|
|
20241122,170000,1676944800,18510,18510,18510,18510,0
|
|
20241122,165900,1676944800,18510,18510,18510,18510,0
|
|
20241122,165800,1676944800,18510,18510,18510,18510,0
|
|
20241122,165700,1676944800,18510,18510,18510,18510,0
|
|
20241122,165600,1676944800,18510,18510,18510,18510,0
|
|
20241122,165500,1676944800,18510,18510,18510,18510,0
|
|
20241122,165400,1676944800,18510,18510,18510,18510,0
|
|
20241122,165300,1676944800,18510,18510,18510,18510,0
|
|
20241122,165200,1676944800,18510,18510,18510,18510,0
|
|
20241122,165100,1676944800,18510,18510,18510,18510,0
|
|
20241122,165000,1676944800,18510,18510,18510,18510,0
|
|
20241122,164900,1676944800,18510,18510,18510,18510,0
|
|
20241122,164800,1676944800,18510,18510,18510,18510,914
|
|
20241122,164700,1676944800,18510,18510,18510,18510,0
|
|
20241122,164600,1676944800,18510,18510,18510,18510,0
|
|
20241122,164500,1676944800,18510,18510,18510,18510,0
|
|
20241122,164400,1676944800,18510,18510,18510,18510,0
|
|
20241122,164300,1676944800,18510,18510,18510,18510,0
|
|
20241122,164200,1676944800,18510,18510,18510,18510,0
|
|
20241122,164100,1676944800,18510,18510,18510,18510,0
|
|
20241122,164000,1676944800,18510,18510,18510,18510,0
|
|
20241122,163900,1676944800,18510,18510,18510,18510,0
|
|
20241122,163800,1676944800,18510,18510,18510,18510,0
|
|
20241122,163700,1676944800,18510,18510,18510,18510,0
|
|
20241122,163600,1676944800,18510,18510,18510,18510,0
|
|
20241122,163500,1676944800,18510,18510,18510,18510,0
|
|
20241122,163400,1676944800,18510,18510,18510,18510,0
|
|
20241122,163300,1676944800,18510,18510,18510,18510,0
|
|
20241122,163200,1676944800,18510,18510,18510,18510,0
|
|
20241122,163100,1676944800,18510,18510,18510,18510,0
|
|
20241122,163000,1676944800,18510,18510,18510,18510,0
|
|
20241122,162900,1676944800,18510,18510,18510,18510,0
|
|
20241122,162800,1676944800,18510,18510,18510,18510,0
|
|
20241122,162700,1676944800,18510,18510,18510,18510,0
|
|
20241122,162600,1676944800,18510,18510,18510,18510,0
|
|
20241122,162500,1676944800,18510,18510,18510,18510,0
|
|
20241122,162400,1676944800,18510,18510,18510,18510,0
|
|
20241122,162300,1676944800,18510,18510,18510,18510,0
|
|
20241122,162200,1676944800,18510,18510,18510,18510,0
|
|
20241122,162100,1676944800,18510,18510,18510,18510,0
|
|
20241122,162000,1676944800,18510,18510,18510,18510,0
|
|
20241122,161900,1676944800,18510,18510,18510,18510,0
|
|
20241122,161800,1676944800,18510,18510,18510,18510,914
|
|
20241122,161700,1676944800,18510,18510,18510,18510,0
|
|
20241122,161600,1676944800,18510,18510,18510,18510,0
|
|
20241122,161500,1676944800,18510,18510,18510,18510,0
|
|
20241122,161400,1676944800,18510,18510,18510,18510,0
|
|
20241122,161300,1676944800,18510,18510,18510,18510,0
|
|
20241122,161200,1676944800,18510,18510,18510,18510,0
|
|
20241122,161100,1676944800,18510,18510,18510,18510,0
|
|
20241122,161000,1676944800,18510,18510,18510,18510,0
|
|
20241122,160900,1676944800,18510,18510,18510,18510,0
|
|
20241122,160800,1676944800,18510,18510,18510,18510,0
|
|
20241122,160700,1676944800,18510,18510,18510,18510,0
|
|
20241122,160600,1676944800,18510,18510,18510,18510,0
|
|
20241122,160500,1676944800,18510,18510,18510,18510,0
|
|
20241122,160400,1676944800,18510,18510,18510,18510,0
|
|
20241122,160300,1676944800,18510,18510,18510,18510,0
|
|
20241122,160200,1676944800,18510,18510,18510,18510,0
|
|
20241122,160100,1676944800,18510,18510,18510,18510,0
|
|
20241122,160000,1676944800,18510,18510,18510,18510,0
|
|
20241122,155900,1676944800,18510,18510,18510,18510,0
|
|
20241122,155800,1676944800,18510,18510,18510,18510,0
|
|
20241122,155700,1676944800,18510,18510,18510,18510,0
|
|
20241122,155600,1676944800,18510,18510,18510,18510,0
|
|
20241122,155500,1676944800,18510,18510,18510,18510,0
|
|
20241122,155400,1676944800,18510,18510,18510,18510,0
|
|
20241122,155300,1676944800,18510,18510,18510,18510,0
|
|
20241122,155200,1676944800,18510,18510,18510,18510,0
|
|
20241122,155100,1676944800,18510,18510,18510,18510,0
|
|
20241122,155000,1676944800,18510,18510,18510,18510,0
|
|
20241122,154900,1676944800,18510,18510,18510,18510,0
|
|
20241122,154800,1676944800,18510,18510,18510,18510,914
|
|
20241122,154700,1676944800,18510,18510,18510,18510,0
|
|
20241122,154600,1676944800,18510,18510,18510,18510,0
|
|
20241122,154500,1676944800,18510,18510,18510,18510,0
|
|
20241122,154400,1676944800,18510,18510,18510,18510,0
|
|
20241122,154300,1676944800,18510,18510,18510,18510,0
|
|
20241122,154200,1676944800,18510,18510,18510,18510,0
|
|
20241122,154100,1676944800,18510,18510,18510,18510,0
|
|
20241122,154000,1676944800,18510,18510,18510,18510,0
|
|
20241122,153900,1676944800,18510,18510,18510,18510,0
|
|
20241122,153800,1676944800,18510,18510,18510,18510,0
|
|
20241122,153700,1676944800,18510,18510,18510,18510,0
|
|
20241122,153600,1676944800,18510,18510,18510,18510,0
|
|
20241122,153500,1676944800,18510,18510,18510,18510,0
|
|
20241122,153400,1676944800,18510,18510,18510,18510,0
|
|
20241122,153300,1676944800,18510,18510,18510,18510,0
|
|
20241122,153200,1676944800,18510,18510,18510,18510,0
|
|
20241122,153100,1676944800,18510,18510,18510,18510,0
|
|
20241122,153000,1676944800,18510,18510,18510,18510,914
|
|
20241122,152900,1660026660,18520,18520,18520,18520,0
|
|
20241122,152800,1660026660,18520,18520,18520,18520,0
|
|
20241122,152700,1660026660,18520,18520,18520,18520,0
|
|
20241122,152600,1660026660,18520,18520,18520,18520,0
|
|
20241122,152500,1660026660,18520,18520,18520,18520,0
|
|
20241122,152400,1660026660,18520,18520,18520,18520,0
|
|
20241122,152300,1660026660,18520,18520,18520,18520,0
|
|
20241122,152200,1660026660,18520,18520,18520,18520,0
|
|
20241122,152100,1660026660,18520,18520,18520,18520,0
|
|
20241122,152000,1660026660,18520,18520,18520,18520,0
|
|
20241122,151900,1660026660,18520,18520,18520,18520,74
|
|
20241122,151800,1658656180,18520,18500,18520,18500,73
|
|
20241122,151700,1657305280,18500,18500,18520,18500,113
|
|
20241122,151600,1655214440,18520,18510,18520,18500,120
|
|
20241122,151500,1652993840,18510,18520,18520,18510,12
|
|
20241122,151400,1652771660,18500,18520,18520,18500,131
|
|
20241122,151300,1650347010,18510,18510,18510,18510,33
|
|
20241122,151200,1649736180,18510,18520,18520,18510,10
|
|
20241122,151100,1649551030,18520,18510,18520,18510,98
|
|
20241122,151000,1647736950,18510,18510,18510,18510,12
|
|
20241122,150900,1647514830,18510,18520,18520,18510,48
|
|
20241122,150800,1646626190,18510,18540,18540,18510,217
|
|
20241122,150700,1642608790,18540,18520,18540,18520,42
|
|
20241122,150600,1641830890,18520,18520,18530,18520,18
|
|
20241122,150500,1641497440,18520,18510,18520,18510,143
|
|
20241122,150400,1638850250,18510,18510,18520,18510,216
|
|
20241122,150300,1634851540,18520,18510,18520,18510,548
|
|
20241122,150200,1624707910,18520,18560,18560,18510,81
|
|
20241122,150100,1623206160,18550,18560,18560,18550,44
|
|
20241122,150000,1622389870,18560,18560,18560,18550,46
|
|
20241122,145900,1621536410,18550,18550,18550,18540,198
|
|
20241122,145800,1617864040,18550,18540,18550,18540,56
|
|
20241122,145700,1616825440,18540,18540,18540,18520,106
|
|
20241122,145600,1614861110,18550,18560,18560,18550,86
|
|
20241122,145500,1613265470,18550,18550,18560,18550,172
|
|
20241122,145400,1610073470,18550,18550,18560,18550,54
|
|
20241122,145300,1609071530,18560,18550,18560,18550,98
|
|
20241122,145200,1607253270,18550,18560,18560,18550,132
|
|
20241122,145100,1604804410,18560,18540,18560,18540,221
|
|
20241122,145000,1600705210,18540,18550,18560,18540,97
|
|
20241122,144900,1598905920,18550,18540,18550,18540,163
|
|
20241122,144800,1595882840,18550,18550,18560,18540,76
|
|
20241122,144700,1594472850,18550,18550,18560,18550,157
|
|
20241122,144600,1591559540,18550,18560,18560,18550,26
|
|
20241122,144500,1591077020,18560,18550,18560,18550,156
|
|
20241122,144400,1588182330,18550,18550,18560,18550,53
|
|
20241122,144300,1587198970,18550,18540,18550,18540,31
|
|
20241122,144200,1586623960,18550,18550,18550,18540,157
|
|
20241122,144100,1583712000,18550,18570,18570,18540,563
|
|
20241122,144000,1573267800,18560,18570,18570,18540,155
|
|
20241122,143900,1570391350,18560,18570,18580,18560,56
|
|
20241122,143800,1569351220,18580,18580,18580,18560,153
|
|
20241122,143700,1566509200,18560,18580,18580,18560,61
|
|
20241122,143600,1565376500,18580,18580,18590,18570,150
|
|
20241122,143500,1562589520,18580,18560,18580,18560,41
|
|
20241122,143400,1561828200,18580,18560,18580,18550,88
|
|
20241122,143300,1560194880,18560,18560,18570,18560,122
|
|
20241122,143200,1557930170,18560,18580,18580,18560,121
|
|
20241122,143100,1555682830,18560,18590,18590,18560,62
|
|
20241122,143000,1554530890,18590,18590,18600,18570,131
|
|
20241122,142900,1552095110,18590,18580,18590,18580,54
|
|
20241122,142800,1551091460,18580,18590,18590,18560,141
|
|
20241122,142700,1548471210,18590,18590,18600,18580,99
|
|
20241122,142600,1546630810,18600,18580,18600,18580,76
|
|
20241122,142500,1545218340,18570,18590,18590,18560,89
|
|
20241122,142400,1543564890,18580,18570,18590,18570,57
|
|
20241122,142300,1542505770,18580,18580,18580,18570,127
|
|
20241122,142200,1540146480,18580,18600,18620,18570,72
|
|
20241122,142100,1538808290,18620,18580,18620,18580,158
|
|
20241122,142000,1535869260,18590,18590,18590,18580,89
|
|
20241122,141900,1534215470,18580,18580,18590,18580,105
|
|
20241122,141800,1532264370,18580,18570,18590,18570,48
|
|
20241122,141700,1531372430,18570,18570,18590,18550,131
|
|
20241122,141600,1528938570,18590,18570,18590,18570,674
|
|
20241122,141500,1516411990,18560,18580,18580,18560,129
|
|
20241122,141400,1514015870,18570,18570,18570,18560,30
|
|
20241122,141300,1513458810,18570,18550,18580,18550,126
|
|
20241122,141200,1511118720,18550,18610,18620,18530,481
|
|
20241122,141100,1502174030,18610,18610,18620,18610,115
|
|
20241122,141000,1500033670,18600,18590,18610,18560,267
|
|
20241122,140900,1495068530,18600,18560,18600,18560,637
|
|
20241122,140800,1483232860,18570,18570,18570,18560,61
|
|
20241122,140700,1482100280,18570,18570,18580,18560,146
|
|
20241122,140600,1479388480,18580,18540,18580,18540,72
|
|
20241122,140500,1478051240,18550,18550,18580,18510,1064
|
|
20241122,140400,1458305410,18550,18560,18560,18530,1271
|
|
20241122,140300,1434729500,18570,18560,18570,18560,43
|
|
20241122,140200,1433931090,18560,18560,18560,18550,126
|
|
20241122,140100,1431592950,18570,18570,18570,18550,45
|
|
20241122,140000,1430757760,18570,18560,18570,18550,134
|
|
20241122,135900,1428270660,18570,18570,18580,18550,86
|
|
20241122,135800,1426673800,18560,18570,18570,18560,73
|
|
20241122,135700,1425318580,18570,18560,18570,18550,57
|
|
20241122,135600,1424260950,18560,18550,18570,18550,125
|
|
20241122,135500,1421941110,18560,18540,18560,18530,67
|
|
20241122,135400,1420698590,18560,18530,18560,18530,98
|
|
20241122,135300,1418881590,18530,18560,18560,18530,50
|
|
20241122,135200,1417954590,18540,18560,18560,18510,144
|
|
20241122,135100,1415286560,18570,18570,18570,18570,44
|
|
20241122,135000,1414469480,18570,18560,18580,18560,92
|
|
20241122,134900,1412760890,18560,18550,18590,18550,102
|
|
20241122,134800,1410866270,18550,18520,18550,18520,100
|
|
20241122,134700,1409013270,18530,18540,18550,18520,89
|
|
20241122,134600,1407363680,18550,18540,18600,18540,172
|
|
20241122,134500,1404173020,18540,18530,18540,18510,220
|
|
20241122,134400,1400097590,18540,18540,18540,18540,64
|
|
20241122,134300,1398911030,18530,18540,18540,18530,59
|
|
20241122,134200,1397817500,18540,18540,18540,18520,92
|
|
20241122,134100,1396112560,18540,18540,18540,18520,106
|
|
20241122,134000,1394147430,18550,18540,18550,18540,133
|
|
20241122,133900,1391681190,18540,18550,18550,18540,113
|
|
20241122,133800,1389585940,18540,18550,18550,18540,55
|
|
20241122,133700,1388565970,18540,18530,18550,18520,75
|
|
20241122,133600,1387176350,18540,18540,18540,18540,60
|
|
20241122,133500,1386063950,18540,18540,18550,18540,130
|
|
20241122,133400,1383653430,18550,18560,18560,18550,45
|
|
20241122,133300,1382818330,18570,18550,18580,18550,107
|
|
20241122,133200,1380831510,18570,18580,18580,18560,67
|
|
20241122,133100,1379587770,18560,18550,18570,18550,76
|
|
20241122,133000,1378176920,18540,18570,18570,18530,115
|
|
20241122,132900,1376044390,18580,18560,18580,18560,97
|
|
20241122,132800,1374243560,18540,18560,18560,18530,102
|
|
20241122,132700,1372353150,18570,18570,18570,18530,92
|
|
20241122,132600,1370647400,18570,18550,18590,18550,98
|
|
20241122,132500,1368826640,18550,18550,18550,18530,72
|
|
20241122,132400,1367491800,18560,18540,18560,18540,137
|
|
20241122,132300,1364950540,18540,18550,18550,18530,64
|
|
20241122,132200,1363764150,18550,18560,18560,18540,129
|
|
20241122,132100,1361371340,18560,18540,18560,18540,16
|
|
20241122,132000,1361074570,18540,18530,18550,18530,126
|
|
20241122,131900,1358738780,18540,18550,18550,18530,90
|
|
20241122,131800,1357069660,18550,18530,18550,18530,61
|
|
20241122,131700,1355938520,18530,18510,18530,18490,126
|
|
20241122,131600,1353605690,18530,18520,18530,18510,316
|
|
20241122,131500,1347752800,18510,18510,18510,18500,64
|
|
20241122,131400,1346568310,18510,18510,18520,18510,67
|
|
20241122,131300,1345328110,18510,18510,18510,18510,31
|
|
20241122,131200,1344754300,18510,18500,18510,18490,87
|
|
20241122,131100,1343144980,18510,18500,18520,18500,273
|
|
20241122,131000,1338094220,18510,18510,18520,18500,164
|
|
20241122,130900,1335058220,18520,18510,18520,18510,31
|
|
20241122,130800,1334484270,18510,18500,18520,18500,18
|
|
20241122,130700,1334151130,18490,18490,18510,18460,248
|
|
20241122,130600,1329566910,18490,18460,18490,18460,67
|
|
20241122,130500,1328328570,18490,18450,18490,18450,335
|
|
20241122,130400,1322143970,18450,18450,18460,18450,163
|
|
20241122,130300,1319136110,18450,18460,18460,18450,320
|
|
20241122,130200,1313229560,18460,18470,18470,18460,670
|
|
20241122,130100,1300856230,18470,18480,18480,18470,88
|
|
20241122,130000,1299230040,18480,18490,18500,18480,134
|
|
20241122,125900,1296752670,18480,18480,18490,18470,85
|
|
20241122,125800,1295181920,18480,18490,18490,18480,1036
|
|
20241122,125700,1276026480,18490,18490,18490,18480,59
|
|
20241122,125600,1274935910,18490,18490,18490,18480,119
|
|
20241122,125500,1272735650,18500,18490,18500,18490,110
|
|
20241122,125400,1270701640,18490,18500,18500,18490,52
|
|
20241122,125300,1269739840,18500,18500,18510,18500,38
|
|
20241122,125200,1269036720,18520,18510,18520,18500,137
|
|
20241122,125100,1266501630,18510,18500,18520,18500,95
|
|
20241122,125000,1264743270,18500,18500,18530,18500,207
|
|
20241122,124900,1260910890,18490,18500,18500,18490,415
|
|
20241122,124800,1253236480,18510,18510,18510,18490,266
|
|
20241122,124700,1248314620,18510,18540,18540,18510,59
|
|
20241122,124600,1247221810,18540,18540,18550,18540,77
|
|
20241122,124500,1245794120,18540,18570,18570,18540,79
|
|
20241122,124400,1244328960,18570,18560,18570,18560,20
|
|
20241122,124300,1243957640,18560,18570,18570,18540,381
|
|
20241122,124200,1236888330,18590,18610,18610,18590,115
|
|
20241122,124100,1234748660,18620,18660,18660,18620,249
|
|
20241122,124000,1230106880,18660,18680,18680,18660,852
|
|
20241122,123900,1214194760,18680,18660,18680,18660,256
|
|
20241122,123800,1209415070,18660,18670,18670,18660,123
|
|
20241122,123700,1207119770,18660,18670,18670,18660,108
|
|
20241122,123600,1205104360,18660,18680,18690,18660,204
|
|
20241122,123500,1201293850,18680,18680,18680,18680,351
|
|
20241122,123400,1194737170,18670,18670,18670,18660,69
|
|
20241122,123300,1193449380,18660,18650,18680,18650,312
|
|
20241122,123200,1187626320,18640,18630,18640,18630,16
|
|
20241122,123100,1187328130,18650,18650,18650,18630,202
|
|
20241122,123000,1183561590,18650,18620,18650,18610,228
|
|
20241122,122900,1179313040,18650,18640,18650,18600,695
|
|
20241122,122800,1166354890,18640,18630,18640,18630,65
|
|
20241122,122700,1165143820,18630,18560,18630,18560,541
|
|
20241122,122600,1155069380,18560,18550,18600,18540,537
|
|
20241122,122500,1145087280,18550,18560,18560,18550,42
|
|
20241122,122400,1144307950,18630,18550,18630,18550,33
|
|
20241122,122300,1143695120,18540,18550,18600,18540,525
|
|
20241122,122200,1133931230,18530,18520,18600,18510,595
|
|
20241122,122100,1122872050,18520,18560,18560,18520,96
|
|
20241122,122000,1121092100,18560,18520,18660,18520,1534
|
|
20241122,121900,1092473590,18520,18500,18650,18470,547
|
|
20241122,121800,1082332100,18500,18480,18550,18480,606
|
|
20241122,121700,1071107130,18480,18470,18480,18470,50
|
|
20241122,121600,1070183340,18470,18470,18480,18470,87
|
|
20241122,121500,1068576330,18470,18470,18480,18470,323
|
|
20241122,121400,1062610200,18470,18480,18480,18470,62
|
|
20241122,121300,1061464940,18470,18480,18490,18470,236
|
|
20241122,121200,1057104420,18480,18490,18490,18480,92
|
|
20241122,121100,1055403930,18500,18480,18500,18480,29
|
|
20241122,121000,1054867750,18480,18490,18490,18480,91
|
|
20241122,120900,1053185310,18490,18490,18500,18490,272
|
|
20241122,120800,1048155890,18500,18490,18500,18490,26
|
|
20241122,120700,1047675020,18490,18500,18500,18490,595
|
|
20241122,120600,1036670840,18500,18500,18510,18500,605
|
|
20241122,120500,1025478230,18510,18510,18520,18510,796
|
|
20241122,120400,1010744150,18510,18520,18530,18510,80
|
|
20241122,120300,1009263070,18520,18520,18520,18520,11
|
|
20241122,120200,1009059350,18510,18520,18520,18510,28
|
|
20241122,120100,1008540850,18520,18510,18520,18510,173
|
|
20241122,120000,1005337940,18510,18510,18510,18510,4
|
|
20241122,115900,1005263900,18520,18510,18520,18510,42
|
|
20241122,115800,1004486360,18510,18520,18530,18510,36
|
|
20241122,115700,1003819660,18520,18520,18520,18510,50
|
|
20241122,115600,1002893880,18510,18510,18520,18510,54
|
|
20241122,115500,1001894130,18510,18510,18520,18510,293
|
|
20241122,115400,996470580,18520,18520,18520,18520,16
|
|
20241122,115300,996174260,18510,18520,18530,18510,57
|
|
20241122,115200,995118850,18540,18550,18550,18510,81
|
|
20241122,115100,993618700,18530,18530,18530,18520,146
|
|
20241122,115000,990913450,18520,18520,18530,18520,107
|
|
20241122,114900,988931690,18530,18530,18530,18520,47
|
|
20241122,114800,988061080,18520,18520,18520,18520,15
|
|
20241122,114700,987783280,18520,18520,18530,18520,138
|
|
20241122,114600,985227110,18520,18520,18530,18520,71
|
|
20241122,114500,983912070,18520,18510,18530,18510,32
|
|
20241122,114400,983319440,18510,18510,18520,18510,170
|
|
20241122,114300,980172610,18510,18510,18520,18510,256
|
|
20241122,114200,975433940,18520,18510,18520,18510,24
|
|
20241122,114100,974989580,18510,18510,18520,18510,153
|
|
20241122,114000,972157430,18510,18510,18520,18510,80
|
|
20241122,113900,970676510,18510,18510,18520,18510,36
|
|
20241122,113800,970010040,18510,18530,18530,18510,32
|
|
20241122,113700,969417310,18520,18510,18520,18510,25
|
|
20241122,113600,968954360,18520,18510,18520,18510,84
|
|
20241122,113500,967399400,18520,18530,18530,18510,188
|
|
20241122,113400,963918440,18520,18520,18530,18520,87
|
|
20241122,113300,962307000,18520,18510,18520,18510,98
|
|
20241122,113200,960492760,18510,18520,18520,18510,72
|
|
20241122,113100,959159710,18520,18510,18520,18500,205
|
|
20241122,113000,955365720,18510,18510,18520,18510,36
|
|
20241122,112900,954699150,18510,18520,18530,18510,1090
|
|
20241122,112800,934514040,18520,18520,18530,18520,78
|
|
20241122,112700,933069360,18520,18520,18530,18520,120
|
|
20241122,112600,930846840,18520,18530,18530,18520,34
|
|
20241122,112500,930217040,18520,18530,18530,18520,124
|
|
20241122,112400,927920460,18530,18540,18540,18530,49
|
|
20241122,112300,927012320,18530,18530,18530,18530,37
|
|
20241122,112200,926326710,18530,18530,18530,18520,29
|
|
20241122,112100,925789360,18530,18540,18540,18520,157
|
|
20241122,112000,922880240,18530,18530,18530,18520,61
|
|
20241122,111900,921750110,18530,18540,18540,18520,207
|
|
20241122,111800,917915700,18540,18540,18550,18540,64
|
|
20241122,111700,916728830,18540,18510,18540,18500,239
|
|
20241122,111600,912300660,18510,18500,18530,18490,385
|
|
20241122,111500,905176200,18490,18490,18540,18490,538
|
|
20241122,111400,895207610,18490,18490,18490,18490,34
|
|
20241122,111300,894578950,18480,18480,18480,18480,4
|
|
20241122,111200,894505030,18490,18490,18490,18480,112
|
|
20241122,111100,892434900,18490,18480,18490,18480,23
|
|
20241122,111000,892009750,18470,18470,18480,18470,116
|
|
20241122,110900,889866350,18470,18470,18480,18470,230
|
|
20241122,110800,885618130,18470,18480,18480,18460,253
|
|
20241122,110700,880943110,18480,18460,18480,18460,765
|
|
20241122,110600,866812750,18460,18480,18480,18460,410
|
|
20241122,110500,859242450,18470,18460,18470,18460,53
|
|
20241122,110400,858263770,18470,18480,18480,18470,712
|
|
20241122,110300,845110710,18490,18500,18500,18490,218
|
|
20241122,110200,841078820,18480,18460,18480,18460,166
|
|
20241122,110100,838013070,18460,18470,18470,18450,459
|
|
20241122,110000,829540010,18480,18500,18500,18480,1232
|
|
20241122,105900,806766610,18490,18500,18520,18480,2066
|
|
20241122,105800,768569460,18500,18510,18510,18460,1986
|
|
20241122,105700,731862020,18510,18490,18520,18490,996
|
|
20241122,105600,713428970,18480,18520,18520,18480,2736
|
|
20241122,105500,662820570,18510,18620,18620,18510,5981
|
|
20241122,105400,551734300,18620,18620,18620,18610,23
|
|
20241122,105300,551306130,18610,18630,18630,18610,180
|
|
20241122,105200,547955320,18620,18630,18640,18620,120
|
|
20241122,105100,545720290,18630,18630,18630,18620,59
|
|
20241122,105000,544621410,18630,18630,18630,18630,13
|
|
20241122,104900,544379220,18630,18620,18630,18610,132
|
|
20241122,104800,541922310,18620,18620,18620,18620,699
|
|
20241122,104700,528906930,18630,18630,18630,18620,35
|
|
20241122,104600,528255070,18630,18630,18640,18620,89
|
|
20241122,104500,526597000,18640,18630,18640,18620,22
|
|
20241122,104400,526187170,18640,18630,18640,18630,15
|
|
20241122,104300,525907670,18620,18630,18640,18620,291
|
|
20241122,104200,520488560,18640,18620,18640,18620,99
|
|
20241122,104100,518644220,18620,18650,18650,18620,32
|
|
20241122,104000,518048100,18660,18620,18670,18610,213
|
|
20241122,103900,514080030,18610,18620,18620,18610,32
|
|
20241122,103800,513484390,18610,18610,18610,18610,113
|
|
20241122,103700,511381460,18620,18610,18620,18610,387
|
|
20241122,103600,504178770,18610,18620,18620,18610,28
|
|
20241122,103500,503657510,18630,18630,18630,18620,135
|
|
20241122,103400,501143490,18630,18630,18630,18630,20
|
|
20241122,103300,500770890,18630,18620,18630,18620,94
|
|
20241122,103200,499019870,18620,18620,18630,18620,111
|
|
20241122,103100,496952930,18620,18630,18630,18620,541
|
|
20241122,103000,486875290,18630,18640,18640,18630,48
|
|
20241122,102900,485980930,18630,18630,18630,18620,89
|
|
20241122,102800,484323160,18620,18620,18620,18610,64
|
|
20241122,102700,483131940,18620,18640,18640,18620,382
|
|
20241122,102600,476018820,18630,18630,18630,18630,0
|
|
20241122,102500,476018820,18630,18630,18630,18630,36
|
|
20241122,102400,475348140,18620,18660,18660,18620,24
|
|
20241122,102300,474900570,18660,18650,18660,18650,19
|
|
20241122,102200,474546200,18640,18640,18640,18640,0
|
|
20241122,102100,474546200,18640,18650,18670,18640,19
|
|
20241122,102000,474191730,18640,18640,18640,18620,627
|
|
20241122,101900,462510580,18640,18640,18650,18640,208
|
|
20241122,101800,458633240,18650,18650,18650,18640,25
|
|
20241122,101700,458167050,18650,18650,18650,18650,20
|
|
20241122,101600,457794050,18640,18640,18650,18640,68
|
|
20241122,101500,456526400,18650,18640,18660,18640,25
|
|
20241122,101400,456060290,18650,18640,18650,18640,92
|
|
20241122,101300,454345140,18640,18630,18640,18630,34
|
|
20241122,101200,453711600,18630,18620,18630,18620,40
|
|
20241122,101100,452966580,18620,18620,18620,18620,17
|
|
20241122,101000,452650040,18610,18620,18640,18610,143
|
|
20241122,100900,449986930,18620,18640,18640,18620,23
|
|
20241122,100800,449558290,18630,18590,18630,18590,305
|
|
20241122,100700,443883170,18590,18600,18600,18590,270
|
|
20241122,100600,438862570,18600,18640,18640,18600,1331
|
|
20241122,100500,414087410,18630,18640,18650,18630,37
|
|
20241122,100400,413397720,18650,18650,18650,18630,76
|
|
20241122,100300,411981300,18640,18640,18640,18640,7
|
|
20241122,100200,411850820,18650,18680,18680,18650,109
|
|
20241122,100100,409816820,18680,18670,18680,18670,107
|
|
20241122,100000,407818080,18680,18680,18680,18680,17
|
|
20241122,095900,407500520,18680,18660,18680,18660,25
|
|
20241122,095800,407033690,18670,18680,18680,18670,43
|
|
20241122,095700,406230560,18680,18670,18680,18670,34
|
|
20241122,095600,405595510,18670,18660,18670,18660,18
|
|
20241122,095500,405259470,18640,18660,18660,18620,603
|
|
20241122,095400,394022370,18660,18670,18670,18660,38
|
|
20241122,095300,393313110,18660,18670,18670,18660,32
|
|
20241122,095200,392715870,18680,18710,18710,18660,791
|
|
20241122,095100,377944390,18710,18710,18720,18710,46
|
|
20241122,095000,377083680,18720,18740,18740,18710,37
|
|
20241122,094900,376390960,18730,18710,18730,18710,44
|
|
20241122,094800,375567620,18710,18710,18710,18710,43
|
|
20241122,094700,374763090,18700,18690,18700,18690,57
|
|
20241122,094600,373697220,18700,18700,18700,18690,44
|
|
20241122,094500,372874530,18710,18700,18710,18700,123
|
|
20241122,094400,370574420,18710,18670,18710,18670,229
|
|
20241122,094300,366296350,18670,18710,18720,18660,1479
|
|
20241122,094200,338669190,18720,18720,18740,18710,47
|
|
20241122,094100,337789150,18720,18710,18720,18690,33
|
|
20241122,094000,337171880,18710,18740,18740,18690,828
|
|
20241122,093900,321677640,18740,18720,18740,18720,50
|
|
20241122,093800,320741300,18720,18710,18720,18700,348
|
|
20241122,093700,314231330,18710,18700,18720,18690,1049
|
|
20241122,093600,294617070,18700,18700,18700,18700,60
|
|
20241122,093500,293495070,18690,18660,18700,18660,65
|
|
20241122,093400,292281930,18650,18620,18660,18620,421
|
|
20241122,093300,284433340,18630,18630,18630,18630,16
|
|
20241122,093200,284135260,18620,18620,18630,18620,16
|
|
20241122,093100,283837230,18630,18660,18660,18610,767
|
|
20241122,093000,269544360,18650,18660,18660,18650,42
|
|
20241122,092900,268760830,18670,18680,18680,18650,687
|
|
20241122,092800,255941240,18680,18670,18690,18660,64
|
|
20241122,092700,254746490,18670,18690,18760,18670,735
|
|
20241122,092600,240987170,18690,18660,18690,18660,76
|
|
20241122,092500,239568100,18660,18650,18670,18650,58
|
|
20241122,092400,238486190,18650,18690,18690,18650,400
|
|
20241122,092300,231014270,18690,18700,18700,18680,52
|
|
20241122,092200,230042110,18700,18650,18710,18650,291
|
|
20241122,092100,224610040,18640,18620,18930,18590,3269
|
|
20241122,092000,163617870,18630,18620,18630,18620,115
|
|
20241122,091900,161476560,18630,18640,18640,18610,285
|
|
20241122,091800,156167460,18630,18610,18630,18610,312
|
|
20241122,091700,150356040,18600,18720,18720,18600,2376
|
|
20241122,091600,105965130,18720,18760,18760,18720,53
|
|
20241122,091500,104972870,18820,18820,18820,18820,20
|
|
20241122,091400,104596470,18820,18720,18820,18720,2
|
|
20241122,091300,104558930,18720,18700,18730,18690,1293
|
|
20241122,091200,80379240,18700,18700,18700,18690,114
|
|
20241122,091100,78247640,18700,18720,18740,18690,347
|
|
20241122,091000,71756010,18700,18840,18840,18700,1844
|
|
20241122,090900,37156940,18850,18870,18870,18850,214
|
|
20241122,090800,33119190,18880,18940,18940,18830,62
|
|
20241122,090700,31946020,18830,18830,18830,18830,210
|
|
20241122,090600,27991720,18830,18830,18940,18830,249
|
|
20241122,090500,23302280,18840,18830,18840,18830,325
|
|
20241122,090400,17182510,18830,18860,18860,18830,64
|
|
20241122,090300,15976180,18870,18890,18890,18870,26
|
|
20241122,090200,15485360,18990,19000,19000,18890,462
|
|
20241122,090100,6755470,19000,19000,19000,19000,1
|
|
20241122,090000,6736470,19010,19030,19030,19010,354
|