610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,190700,8443395690,14440,14440,14440,14440,47427
|
|
20241119,190600,8443395690,14440,14440,14440,14440,0
|
|
20241119,190500,8443395690,14440,14440,14440,14440,0
|
|
20241119,190400,8443395690,14440,14440,14440,14440,0
|
|
20241119,190300,8443395690,14440,14440,14440,14440,0
|
|
20241119,190200,8443395690,14440,14440,14440,14440,0
|
|
20241119,190100,8443395690,14440,14440,14440,14440,0
|
|
20241119,190000,8443395690,14440,14440,14440,14440,0
|
|
20241119,185900,8443395690,14440,14440,14440,14440,0
|
|
20241119,185800,8443395690,14440,14440,14440,14440,0
|
|
20241119,185700,8443395690,14440,14440,14440,14440,0
|
|
20241119,185600,8443395690,14440,14440,14440,14440,0
|
|
20241119,185500,8443395690,14440,14440,14440,14440,0
|
|
20241119,185400,8443395690,14440,14440,14440,14440,0
|
|
20241119,185300,8443395690,14440,14440,14440,14440,0
|
|
20241119,185200,8443395690,14440,14440,14440,14440,0
|
|
20241119,185100,8443395690,14440,14440,14440,14440,0
|
|
20241119,185000,8443395690,14440,14440,14440,14440,0
|
|
20241119,184900,8443395690,14440,14440,14440,14440,0
|
|
20241119,184800,8443395690,14440,14440,14440,14440,0
|
|
20241119,184700,8443395690,14440,14440,14440,14440,0
|
|
20241119,184600,8443395690,14440,14440,14440,14440,0
|
|
20241119,184500,8443395690,14440,14440,14440,14440,0
|
|
20241119,184400,8443395690,14440,14440,14440,14440,0
|
|
20241119,184300,8443395690,14440,14440,14440,14440,0
|
|
20241119,184200,8443395690,14440,14440,14440,14440,0
|
|
20241119,184100,8443395690,14440,14440,14440,14440,0
|
|
20241119,184000,8443395690,14440,14440,14440,14440,0
|
|
20241119,183900,8443395690,14440,14440,14440,14440,0
|
|
20241119,183800,8443395690,14440,14440,14440,14440,0
|
|
20241119,183700,8443395690,14440,14440,14440,14440,47427
|
|
20241119,183600,8443395690,14440,14440,14440,14440,0
|
|
20241119,183500,8443395690,14440,14440,14440,14440,0
|
|
20241119,183400,8443395690,14440,14440,14440,14440,0
|
|
20241119,183300,8443395690,14440,14440,14440,14440,0
|
|
20241119,183200,8443395690,14440,14440,14440,14440,0
|
|
20241119,183100,8443395690,14440,14440,14440,14440,0
|
|
20241119,183000,8443395690,14440,14440,14440,14440,0
|
|
20241119,182900,8443395690,14440,14440,14440,14440,0
|
|
20241119,182800,8443395690,14440,14440,14440,14440,0
|
|
20241119,182700,8443395690,14440,14440,14440,14440,0
|
|
20241119,182600,8443395690,14440,14440,14440,14440,0
|
|
20241119,182500,8443395690,14440,14440,14440,14440,0
|
|
20241119,182400,8443395690,14440,14440,14440,14440,0
|
|
20241119,182300,8443395690,14440,14440,14440,14440,0
|
|
20241119,182200,8443395690,14440,14440,14440,14440,0
|
|
20241119,182100,8443395690,14440,14440,14440,14440,0
|
|
20241119,182000,8443395690,14440,14440,14440,14440,0
|
|
20241119,181900,8443395690,14440,14440,14440,14440,0
|
|
20241119,181800,8443395690,14440,14440,14440,14440,0
|
|
20241119,181700,8443395690,14440,14440,14440,14440,0
|
|
20241119,181600,8443395690,14440,14440,14440,14440,0
|
|
20241119,181500,8443395690,14440,14440,14440,14440,0
|
|
20241119,181400,8443395690,14440,14440,14440,14440,0
|
|
20241119,181300,8443395690,14440,14440,14440,14440,0
|
|
20241119,181200,8443395690,14440,14440,14440,14440,0
|
|
20241119,181100,8443395690,14440,14440,14440,14440,0
|
|
20241119,181000,8443395690,14440,14440,14440,14440,0
|
|
20241119,180900,8443395690,14440,14440,14440,14440,0
|
|
20241119,180800,8443395690,14440,14440,14440,14440,0
|
|
20241119,180700,8443395690,14440,14440,14440,14440,47427
|
|
20241119,180600,8443395690,14440,14440,14440,14440,0
|
|
20241119,180500,8443395690,14440,14440,14440,14440,0
|
|
20241119,180400,8443395690,14440,14440,14440,14440,0
|
|
20241119,180300,8443395690,14440,14440,14440,14440,0
|
|
20241119,180200,8443395690,14440,14440,14440,14440,0
|
|
20241119,180100,8443395690,14440,14440,14440,14440,0
|
|
20241119,180000,8443395690,14440,14440,14440,14440,0
|
|
20241119,175900,8443395690,14440,14440,14440,14440,0
|
|
20241119,175800,8443395690,14440,14440,14440,14440,0
|
|
20241119,175700,8443395690,14440,14440,14440,14440,0
|
|
20241119,175600,8443395690,14440,14440,14440,14440,0
|
|
20241119,175500,8443395690,14440,14440,14440,14440,0
|
|
20241119,175400,8443395690,14440,14440,14440,14440,0
|
|
20241119,175300,8443395690,14440,14440,14440,14440,0
|
|
20241119,175200,8443395690,14440,14440,14440,14440,0
|
|
20241119,175100,8443395690,14440,14440,14440,14440,0
|
|
20241119,175000,8443395690,14440,14440,14440,14440,0
|
|
20241119,174900,8443395690,14440,14440,14440,14440,0
|
|
20241119,174800,8443395690,14440,14440,14440,14440,0
|
|
20241119,174700,8443395690,14440,14440,14440,14440,0
|
|
20241119,174600,8443395690,14440,14440,14440,14440,0
|
|
20241119,174500,8443395690,14440,14440,14440,14440,0
|
|
20241119,174400,8443395690,14440,14440,14440,14440,0
|
|
20241119,174300,8443395690,14440,14440,14440,14440,0
|
|
20241119,174200,8443395690,14440,14440,14440,14440,0
|
|
20241119,174100,8443395690,14440,14440,14440,14440,0
|
|
20241119,174000,8443395690,14440,14440,14440,14440,0
|
|
20241119,173900,8443395690,14440,14440,14440,14440,0
|
|
20241119,173800,8443395690,14440,14440,14440,14440,0
|
|
20241119,173700,8443395690,14440,14440,14440,14440,47427
|
|
20241119,173600,8443395690,14440,14440,14440,14440,0
|
|
20241119,173500,8443395690,14440,14440,14440,14440,0
|
|
20241119,173400,8443395690,14440,14440,14440,14440,0
|
|
20241119,173300,8443395690,14440,14440,14440,14440,0
|
|
20241119,173200,8443395690,14440,14440,14440,14440,0
|
|
20241119,173100,8443395690,14440,14440,14440,14440,0
|
|
20241119,173000,8443395690,14440,14440,14440,14440,0
|
|
20241119,172900,8443395690,14440,14440,14440,14440,0
|
|
20241119,172800,8443395690,14440,14440,14440,14440,0
|
|
20241119,172700,8443395690,14440,14440,14440,14440,0
|
|
20241119,172600,8443395690,14440,14440,14440,14440,0
|
|
20241119,172500,8443395690,14440,14440,14440,14440,0
|
|
20241119,172400,8443395690,14440,14440,14440,14440,0
|
|
20241119,172300,8443395690,14440,14440,14440,14440,0
|
|
20241119,172200,8443395690,14440,14440,14440,14440,0
|
|
20241119,172100,8443395690,14440,14440,14440,14440,0
|
|
20241119,172000,8443395690,14440,14440,14440,14440,0
|
|
20241119,171900,8443395690,14440,14440,14440,14440,0
|
|
20241119,171800,8443395690,14440,14440,14440,14440,0
|
|
20241119,171700,8443395690,14440,14440,14440,14440,0
|
|
20241119,171600,8443395690,14440,14440,14440,14440,0
|
|
20241119,171500,8443395690,14440,14440,14440,14440,0
|
|
20241119,171400,8443395690,14440,14440,14440,14440,0
|
|
20241119,171300,8443395690,14440,14440,14440,14440,0
|
|
20241119,171200,8443395690,14440,14440,14440,14440,0
|
|
20241119,171100,8443395690,14440,14440,14440,14440,0
|
|
20241119,171000,8443395690,14440,14440,14440,14440,0
|
|
20241119,170900,8443395690,14440,14440,14440,14440,0
|
|
20241119,170800,8443395690,14440,14440,14440,14440,0
|
|
20241119,170700,8443395690,14440,14440,14440,14440,47427
|
|
20241119,170600,8443395690,14440,14440,14440,14440,0
|
|
20241119,170500,8443395690,14440,14440,14440,14440,0
|
|
20241119,170400,8443395690,14440,14440,14440,14440,0
|
|
20241119,170300,8443395690,14440,14440,14440,14440,0
|
|
20241119,170200,8443395690,14440,14440,14440,14440,0
|
|
20241119,170100,8443395690,14440,14440,14440,14440,0
|
|
20241119,170000,8443395690,14440,14440,14440,14440,0
|
|
20241119,165900,8443395690,14440,14440,14440,14440,0
|
|
20241119,165800,8443395690,14440,14440,14440,14440,0
|
|
20241119,165700,8443395690,14440,14440,14440,14440,0
|
|
20241119,165600,8443395690,14440,14440,14440,14440,0
|
|
20241119,165500,8443395690,14440,14440,14440,14440,0
|
|
20241119,165400,8443395690,14440,14440,14440,14440,0
|
|
20241119,165300,8443395690,14440,14440,14440,14440,0
|
|
20241119,165200,8443395690,14440,14440,14440,14440,0
|
|
20241119,165100,8443395690,14440,14440,14440,14440,0
|
|
20241119,165000,8443395690,14440,14440,14440,14440,0
|
|
20241119,164900,8443395690,14440,14440,14440,14440,0
|
|
20241119,164800,8443395690,14440,14440,14440,14440,0
|
|
20241119,164700,8443395690,14440,14440,14440,14440,0
|
|
20241119,164600,8443395690,14440,14440,14440,14440,0
|
|
20241119,164500,8443395690,14440,14440,14440,14440,0
|
|
20241119,164400,8443395690,14440,14440,14440,14440,0
|
|
20241119,164300,8443395690,14440,14440,14440,14440,0
|
|
20241119,164200,8443395690,14440,14440,14440,14440,0
|
|
20241119,164100,8443395690,14440,14440,14440,14440,0
|
|
20241119,164000,8443395690,14440,14440,14440,14440,0
|
|
20241119,163900,8443395690,14440,14440,14440,14440,0
|
|
20241119,163800,8443395690,14440,14440,14440,14440,0
|
|
20241119,163700,8443395690,14440,14440,14440,14440,47427
|
|
20241119,163600,8443395690,14440,14440,14440,14440,0
|
|
20241119,163500,8443395690,14440,14440,14440,14440,0
|
|
20241119,163400,8443395690,14440,14440,14440,14440,0
|
|
20241119,163300,8443395690,14440,14440,14440,14440,0
|
|
20241119,163200,8443395690,14440,14440,14440,14440,0
|
|
20241119,163100,8443395690,14440,14440,14440,14440,0
|
|
20241119,163000,8443395690,14440,14440,14440,14440,0
|
|
20241119,162900,8443395690,14440,14440,14440,14440,0
|
|
20241119,162800,8443395690,14440,14440,14440,14440,0
|
|
20241119,162700,8443395690,14440,14440,14440,14440,0
|
|
20241119,162600,8443395690,14440,14440,14440,14440,0
|
|
20241119,162500,8443395690,14440,14440,14440,14440,0
|
|
20241119,162400,8443395690,14440,14440,14440,14440,0
|
|
20241119,162300,8443395690,14440,14440,14440,14440,0
|
|
20241119,162200,8443395690,14440,14440,14440,14440,0
|
|
20241119,162100,8443395690,14440,14440,14440,14440,0
|
|
20241119,162000,8443395690,14440,14440,14440,14440,0
|
|
20241119,161900,8443395690,14440,14440,14440,14440,0
|
|
20241119,161800,8443395690,14440,14440,14440,14440,0
|
|
20241119,161700,8443395690,14440,14440,14440,14440,0
|
|
20241119,161600,8443395690,14440,14440,14440,14440,0
|
|
20241119,161500,8443395690,14440,14440,14440,14440,0
|
|
20241119,161400,8443395690,14440,14440,14440,14440,0
|
|
20241119,161300,8443395690,14440,14440,14440,14440,0
|
|
20241119,161200,8443395690,14440,14440,14440,14440,0
|
|
20241119,161100,8443395690,14440,14440,14440,14440,0
|
|
20241119,161000,8443395690,14440,14440,14440,14440,0
|
|
20241119,160900,8443395690,14440,14440,14440,14440,0
|
|
20241119,160800,8443395690,14440,14440,14440,14440,0
|
|
20241119,160700,8443395690,14440,14440,14440,14440,47427
|
|
20241119,160600,8443395690,14440,14440,14440,14440,0
|
|
20241119,160500,8443395690,14440,14440,14440,14440,0
|
|
20241119,160400,8443395690,14440,14440,14440,14440,0
|
|
20241119,160300,8443395690,14440,14440,14440,14440,0
|
|
20241119,160200,8443395690,14440,14440,14440,14440,0
|
|
20241119,160100,8443395690,14440,14440,14440,14440,0
|
|
20241119,160000,8443395690,14440,14440,14440,14440,0
|
|
20241119,155900,8443395690,14440,14440,14440,14440,0
|
|
20241119,155800,8443395690,14440,14440,14440,14440,0
|
|
20241119,155700,8443395690,14440,14440,14440,14440,0
|
|
20241119,155600,8443395690,14440,14440,14440,14440,0
|
|
20241119,155500,8443395690,14440,14440,14440,14440,0
|
|
20241119,155400,8443395690,14440,14440,14440,14440,0
|
|
20241119,155300,8443395690,14440,14440,14440,14440,0
|
|
20241119,155200,8443395690,14440,14440,14440,14440,0
|
|
20241119,155100,8443395690,14440,14440,14440,14440,0
|
|
20241119,155000,8443395690,14440,14440,14440,14440,0
|
|
20241119,154900,8443395690,14440,14440,14440,14440,0
|
|
20241119,154800,8443395690,14440,14440,14440,14440,0
|
|
20241119,154700,8443395690,14440,14440,14440,14440,0
|
|
20241119,154600,8443395690,14440,14440,14440,14440,0
|
|
20241119,154500,8443395690,14440,14440,14440,14440,0
|
|
20241119,154400,8443395690,14440,14440,14440,14440,0
|
|
20241119,154300,8443395690,14440,14440,14440,14440,0
|
|
20241119,154200,8443395690,14440,14440,14440,14440,0
|
|
20241119,154100,8443395690,14440,14440,14440,14440,0
|
|
20241119,154000,8443395690,14440,14440,14440,14440,0
|
|
20241119,153900,8443395690,14440,14440,14440,14440,0
|
|
20241119,153800,8443395690,14440,14440,14440,14440,0
|
|
20241119,153700,8443395690,14440,14440,14440,14440,47427
|
|
20241119,153600,8443395690,14440,14440,14440,14440,0
|
|
20241119,153500,8443395690,14440,14440,14440,14440,0
|
|
20241119,153400,8443395690,14440,14440,14440,14440,0
|
|
20241119,153300,8443395690,14440,14440,14440,14440,0
|
|
20241119,153200,8443395690,14440,14440,14440,14440,0
|
|
20241119,153100,8443395690,14440,14440,14440,14440,0
|
|
20241119,153000,8443395690,14440,14440,14440,14440,47427
|
|
20241119,152900,7758549810,14450,14450,14450,14450,0
|
|
20241119,152800,7758549810,14450,14450,14450,14450,0
|
|
20241119,152700,7758549810,14450,14450,14450,14450,0
|
|
20241119,152600,7758549810,14450,14450,14450,14450,0
|
|
20241119,152500,7758549810,14450,14450,14450,14450,0
|
|
20241119,152400,7758549810,14450,14450,14450,14450,0
|
|
20241119,152300,7758549810,14450,14450,14450,14450,0
|
|
20241119,152200,7758549810,14450,14450,14450,14450,0
|
|
20241119,152100,7758549810,14450,14450,14450,14450,0
|
|
20241119,152000,7758549810,14450,14450,14450,14450,0
|
|
20241119,151900,7758549810,14450,14470,14470,14440,1990
|
|
20241119,151800,7729792710,14460,14470,14470,14460,5133
|
|
20241119,151700,7655532970,14460,14460,14470,14450,4699
|
|
20241119,151600,7587587200,14450,14460,14460,14450,1145
|
|
20241119,151500,7571040460,14450,14460,14460,14450,1409
|
|
20241119,151400,7550678600,14450,14450,14460,14450,1835
|
|
20241119,151300,7524162660,14460,14450,14460,14450,5374
|
|
20241119,151200,7446477720,14460,14450,14460,14450,1289
|
|
20241119,151100,7427850520,14460,14460,14460,14450,852
|
|
20241119,151000,7415537250,14460,14450,14460,14450,499
|
|
20241119,150900,7408325590,14460,14460,14460,14450,213
|
|
20241119,150800,7405245950,14460,14450,14460,14450,592
|
|
20241119,150700,7396690220,14460,14470,14470,14450,319
|
|
20241119,150600,7392077920,14450,14470,14470,14450,11219
|
|
20241119,150500,7229909030,14470,14470,14480,14460,1020
|
|
20241119,150400,7215150580,14470,14460,14480,14460,841
|
|
20241119,150300,7202982190,14470,14480,14480,14470,969
|
|
20241119,150200,7188959440,14480,14470,14480,14470,453
|
|
20241119,150100,7182404200,14470,14470,14480,14460,793
|
|
20241119,150000,7170931800,14470,14470,14480,14460,769
|
|
20241119,145900,7159804890,14480,14480,14480,14460,2396
|
|
20241119,145800,7125137050,14470,14470,14480,14470,1946
|
|
20241119,145700,7096978300,14460,14460,14470,14460,411
|
|
20241119,145600,7091035080,14470,14460,14470,14450,1344
|
|
20241119,145500,7071605190,14460,14460,14460,14450,1006
|
|
20241119,145400,7057060230,14450,14460,14470,14450,2622
|
|
20241119,145300,7019142520,14470,14460,14470,14450,455
|
|
20241119,145200,7012563400,14460,14450,14460,14450,659
|
|
20241119,145100,7003038490,14460,14460,14470,14450,271
|
|
20241119,145000,6999120130,14460,14450,14460,14450,2004
|
|
20241119,144900,6970146160,14450,14450,14460,14430,4921
|
|
20241119,144800,6899055880,14460,14450,14460,14450,458
|
|
20241119,144700,6892437350,14450,14460,14460,14450,32
|
|
20241119,144600,6891974740,14450,14450,14460,14450,734
|
|
20241119,144500,6881366990,14450,14450,14460,14450,1856
|
|
20241119,144400,6854546760,14460,14450,14460,14450,237
|
|
20241119,144300,6851121550,14450,14450,14460,14440,2468
|
|
20241119,144200,6815459230,14440,14440,14450,14430,514
|
|
20241119,144100,6808037080,14450,14430,14450,14430,1072
|
|
20241119,144000,6792558510,14430,14450,14460,14430,754
|
|
20241119,143900,6781664790,14450,14460,14460,14450,197
|
|
20241119,143800,6778816390,14450,14440,14460,14430,1519
|
|
20241119,143700,6756867640,14440,14440,14450,14440,2949
|
|
20241119,143600,6714269200,14450,14450,14460,14440,704
|
|
20241119,143500,6704095700,14450,14440,14460,14440,2035
|
|
20241119,143400,6674689680,14450,14440,14450,14440,448
|
|
20241119,143300,6668220230,14450,14440,14450,14440,587
|
|
20241119,143200,6659743110,14440,14450,14460,14440,1640
|
|
20241119,143100,6636045080,14450,14450,14460,14450,601
|
|
20241119,143000,6627360200,14460,14450,14460,14440,1500
|
|
20241119,142900,6605685410,14440,14440,14450,14440,813
|
|
20241119,142800,6593942960,14440,14440,14450,14440,429
|
|
20241119,142700,6587747880,14450,14440,14450,14440,143
|
|
20241119,142600,6585682110,14450,14450,14450,14440,485
|
|
20241119,142500,6578677970,14440,14450,14450,14440,439
|
|
20241119,142400,6572338370,14440,14450,14450,14440,658
|
|
20241119,142300,6562834590,14450,14450,14460,14440,578
|
|
20241119,142200,6554482560,14450,14450,14460,14450,481
|
|
20241119,142100,6547531790,14450,14450,14460,14440,1005
|
|
20241119,142000,6533010990,14440,14440,14450,14440,508
|
|
20241119,141900,6525674500,14450,14450,14460,14440,461
|
|
20241119,141800,6519013080,14450,14450,14450,14440,1970
|
|
20241119,141700,6490546820,14440,14440,14450,14440,957
|
|
20241119,141600,6476727440,14450,14450,14460,14450,437
|
|
20241119,141500,6470412360,14440,14450,14460,14440,357
|
|
20241119,141400,6465253940,14450,14450,14460,14440,1956
|
|
20241119,141300,6436989680,14450,14470,14470,14450,1137
|
|
20241119,141200,6420550980,14470,14460,14470,14460,455
|
|
20241119,141100,6413971260,14460,14460,14470,14460,24
|
|
20241119,141000,6413624050,14470,14460,14480,14460,2791
|
|
20241119,140900,6373231160,14460,14450,14460,14450,1598
|
|
20241119,140800,6350128250,14450,14450,14450,14440,1094
|
|
20241119,140700,6334320350,14440,14450,14450,14440,484
|
|
20241119,140600,6327330650,14450,14440,14450,14440,417
|
|
20241119,140500,6321308750,14450,14450,14450,14440,456
|
|
20241119,140400,6314719610,14440,14430,14450,14420,2634
|
|
20241119,140300,6276697200,14430,14440,14440,14430,595
|
|
20241119,140200,6268110700,14440,14440,14450,14440,310
|
|
20241119,140100,6263634100,14440,14450,14450,14430,528
|
|
20241119,140000,6256009630,14420,14450,14460,14420,6846
|
|
20241119,135900,6157214550,14450,14450,14460,14450,203
|
|
20241119,135800,6154280780,14450,14450,14460,14450,502
|
|
20241119,135700,6147026820,14450,14460,14460,14450,127
|
|
20241119,135600,6145190770,14450,14440,14460,14430,5069
|
|
20241119,135500,6071962010,14440,14440,14440,14430,488
|
|
20241119,135400,6064919570,14440,14440,14440,14430,90
|
|
20241119,135300,6063620480,14440,14430,14440,14430,713
|
|
20241119,135200,6053331060,14440,14440,14440,14430,571
|
|
20241119,135100,6045090910,14440,14440,14440,14430,177
|
|
20241119,135000,6042536480,14430,14440,14440,14430,448
|
|
20241119,134900,6036071350,14440,14440,14440,14430,607
|
|
20241119,134800,6027312050,14440,14440,14440,14430,274
|
|
20241119,134700,6023356240,14430,14440,14440,14430,531
|
|
20241119,134600,6015693560,14440,14430,14440,14430,476
|
|
20241119,134500,6008824130,14440,14440,14440,14430,173
|
|
20241119,134400,6006326370,14430,14440,14440,14420,654
|
|
20241119,134300,5996887800,14440,14430,14440,14420,920
|
|
20241119,134200,5983613720,14420,14430,14430,14420,559
|
|
20241119,134100,5975552240,14420,14440,14440,14420,424
|
|
20241119,134000,5969434510,14430,14450,14450,14410,1295
|
|
20241119,133900,5950737400,14450,14440,14450,14440,1160
|
|
20241119,133800,5933983140,14450,14450,14450,14440,818
|
|
20241119,133700,5922170380,14450,14450,14450,14450,61
|
|
20241119,133600,5921288930,14450,14450,14450,14440,381
|
|
20241119,133500,5915786700,14450,14450,14460,14410,14719
|
|
20241119,133400,5703369610,14460,14450,14460,14450,32
|
|
20241119,133300,5702907190,14450,14450,14460,14450,907
|
|
20241119,133200,5689799700,14460,14460,14460,14450,1131
|
|
20241119,133100,5673447000,14460,14470,14470,14460,366
|
|
20241119,133000,5668154200,14470,14460,14470,14460,1260
|
|
20241119,132900,5649934570,14460,14470,14470,14460,66
|
|
20241119,132800,5648979850,14460,14470,14470,14460,441
|
|
20241119,132700,5642602520,14460,14470,14470,14460,454
|
|
20241119,132600,5636037200,14470,14470,14470,14470,26
|
|
20241119,132500,5635660980,14470,14470,14480,14460,295
|
|
20241119,132400,5631392530,14470,14470,14480,14470,1435
|
|
20241119,132300,5610628060,14470,14470,14480,14470,229
|
|
20241119,132200,5607314100,14470,14470,14470,14470,468
|
|
20241119,132100,5600542140,14480,14470,14480,14470,969
|
|
20241119,132000,5586520010,14480,14480,14480,14470,46
|
|
20241119,131900,5585854100,14470,14470,14470,14470,384
|
|
20241119,131800,5580297620,14470,14450,14470,14450,3047
|
|
20241119,131700,5536224540,14450,14460,14460,14450,416
|
|
20241119,131600,5530212590,14460,14450,14460,14450,439
|
|
20241119,131500,5523868700,14450,14450,14450,14450,5
|
|
20241119,131400,5523796450,14450,14460,14460,14450,527
|
|
20241119,131300,5516180310,14460,14460,14460,14450,485
|
|
20241119,131200,5509171170,14460,14450,14460,14450,41
|
|
20241119,131100,5508578480,14460,14470,14470,14450,477
|
|
20241119,131000,5501681710,14470,14460,14470,14460,409
|
|
20241119,130900,5495767330,14460,14470,14470,14460,417
|
|
20241119,130800,5489736080,14460,14470,14480,14460,2558
|
|
20241119,130700,5452722050,14470,14450,14470,14440,2659
|
|
20241119,130600,5414293660,14450,14450,14450,14440,288
|
|
20241119,130500,5410132960,14440,14450,14450,14440,726
|
|
20241119,130400,5399647060,14450,14440,14450,14440,302
|
|
20241119,130300,5395284790,14440,14450,14450,14440,400
|
|
20241119,130200,5389508310,14450,14450,14450,14440,450
|
|
20241119,130100,5383010070,14450,14440,14450,14440,81
|
|
20241119,130000,5381839690,14440,14450,14450,14440,411
|
|
20241119,125900,5375904660,14450,14450,14450,14440,560
|
|
20241119,125800,5367817730,14450,14450,14450,14450,31
|
|
20241119,125700,5367369780,14440,14450,14450,14440,562
|
|
20241119,125600,5359253960,14450,14450,14450,14440,429
|
|
20241119,125500,5353059000,14450,14440,14450,14440,134
|
|
20241119,125400,5351122760,14450,14450,14450,14440,453
|
|
20241119,125300,5344580980,14440,14450,14450,14440,527
|
|
20241119,125200,5336970660,14450,14450,14450,14440,330
|
|
20241119,125100,5332202880,14450,14450,14460,14450,1870
|
|
20241119,125000,5305181140,14460,14450,14460,14450,1310
|
|
20241119,124900,5286240130,14450,14440,14460,14440,1765
|
|
20241119,124800,5260740270,14440,14450,14450,14430,480
|
|
20241119,124700,5253808700,14450,14440,14450,14440,368
|
|
20241119,124600,5248494580,14440,14450,14450,14440,1257
|
|
20241119,124500,5230336080,14450,14450,14450,14440,416
|
|
20241119,124400,5224328690,14440,14450,14450,14440,586
|
|
20241119,124300,5215865880,14450,14450,14450,14440,618
|
|
20241119,124200,5206940060,14450,14450,14450,14440,1446
|
|
20241119,124100,5186050400,14440,14440,14450,14430,4358
|
|
20241119,124000,5123123720,14440,14430,14440,14420,2487
|
|
20241119,123900,5087236140,14420,14430,14430,14420,1390
|
|
20241119,123800,5067184250,14430,14420,14430,14420,183
|
|
20241119,123700,5064544620,14430,14430,14430,14420,520
|
|
20241119,123600,5057045910,14430,14430,14430,14420,408
|
|
20241119,123500,5051161420,14420,14430,14430,14420,488
|
|
20241119,123400,5044122800,14430,14440,14440,14430,662
|
|
20241119,123300,5034569900,14440,14430,14440,14430,210
|
|
20241119,123200,5031539300,14430,14450,14450,14430,3270
|
|
20241119,123100,4984323760,14450,14450,14460,14440,507
|
|
20241119,123000,4976997800,14440,14450,14450,14440,874
|
|
20241119,122900,4964369830,14450,14450,14450,14440,681
|
|
20241119,122800,4954533920,14450,14450,14450,14450,211
|
|
20241119,122700,4951484970,14440,14450,14450,14440,550
|
|
20241119,122600,4943538080,14450,14460,14460,14440,448
|
|
20241119,122500,4937064890,14460,14450,14460,14450,527
|
|
20241119,122400,4929449360,14460,14450,14460,14450,349
|
|
20241119,122300,4924406000,14450,14450,14450,14440,915
|
|
20241119,122200,4911189190,14450,14450,14450,14450,112
|
|
20241119,122100,4909570790,14450,14460,14460,14450,716
|
|
20241119,122000,4899224260,14460,14450,14460,14450,492
|
|
20241119,121900,4892114230,14450,14440,14450,14440,2974
|
|
20241119,121800,4849162170,14440,14440,14440,14430,618
|
|
20241119,121700,4840243390,14440,14430,14440,14430,704
|
|
20241119,121600,4830082920,14440,14420,14440,14420,1824
|
|
20241119,121500,4803767810,14420,14430,14430,14420,314
|
|
20241119,121400,4799238160,14440,14440,14440,14430,1205
|
|
20241119,121300,4781848840,14430,14440,14440,14430,501
|
|
20241119,121200,4774618420,14430,14430,14440,14430,622
|
|
20241119,121100,4765641770,14440,14420,14440,14420,1718
|
|
20241119,121000,4740852690,14420,14410,14420,14400,3696
|
|
20241119,120900,4687571710,14410,14410,14410,14400,493
|
|
20241119,120800,4680471660,14410,14410,14410,14410,138
|
|
20241119,120700,4678483080,14400,14410,14410,14400,577
|
|
20241119,120600,4670172690,14410,14410,14410,14400,483
|
|
20241119,120500,4663216170,14410,14410,14410,14400,241
|
|
20241119,120400,4659744230,14410,14410,14420,14400,606
|
|
20241119,120300,4651014730,14420,14420,14420,14410,3240
|
|
20241119,120200,4604326050,14410,14420,14420,14410,199
|
|
20241119,120100,4601458010,14410,14420,14420,14410,1531
|
|
20241119,120000,4579385280,14420,14420,14420,14410,397
|
|
20241119,115900,4573664050,14420,14410,14420,14410,82
|
|
20241119,115800,4572481940,14410,14410,14420,14410,3643
|
|
20241119,115700,4519985440,14410,14430,14440,14410,9015
|
|
20241119,115600,4389912780,14440,14430,14440,14430,284
|
|
20241119,115500,4385813940,14440,14440,14450,14430,1532
|
|
20241119,115400,4363692470,14440,14450,14450,14440,94
|
|
20241119,115300,4362334980,14440,14450,14450,14440,1557
|
|
20241119,115200,4339842050,14450,14450,14450,14440,472
|
|
20241119,115100,4333026030,14450,14450,14450,14440,114
|
|
20241119,115000,4331379020,14440,14450,14450,14440,465
|
|
20241119,114900,4324663820,14450,14450,14450,14440,535
|
|
20241119,114800,4316937280,14450,14450,14450,14440,1970
|
|
20241119,114700,4288474150,14450,14460,14460,14450,633
|
|
20241119,114600,4279326570,14450,14460,14460,14450,889
|
|
20241119,114500,4266477910,14460,14450,14460,14450,99
|
|
20241119,114400,4265046660,14450,14460,14460,14450,489
|
|
20241119,114300,4257980550,14460,14460,14460,14450,448
|
|
20241119,114200,4251506280,14450,14460,14460,14450,182
|
|
20241119,114100,4248875600,14460,14460,14460,14450,831
|
|
20241119,114000,4236862850,14450,14450,14450,14440,420
|
|
20241119,113900,4230794140,14450,14450,14450,14450,457
|
|
20241119,113800,4224190490,14460,14460,14460,14450,466
|
|
20241119,113700,4217456490,14460,14450,14460,14450,76
|
|
20241119,113600,4216357820,14450,14450,14460,14450,730
|
|
20241119,113500,4205808970,14450,14450,14450,14440,430
|
|
20241119,113400,4199598980,14450,14450,14450,14440,152
|
|
20241119,113300,4197402860,14450,14450,14460,14440,4000
|
|
20241119,113200,4139602690,14450,14440,14450,14440,399
|
|
20241119,113100,4133840760,14450,14450,14450,14440,129
|
|
20241119,113000,4131977560,14450,14440,14450,14440,517
|
|
20241119,112900,4124511540,14440,14450,14450,14440,544
|
|
20241119,112800,4116655590,14450,14440,14450,14440,426
|
|
20241119,112700,4110503690,14450,14450,14450,14440,377
|
|
20241119,112600,4105059610,14450,14450,14450,14440,324
|
|
20241119,112500,4100380070,14440,14450,14450,14440,442
|
|
20241119,112400,4093996690,14450,14450,14450,14440,539
|
|
20241119,112300,4086211760,14450,14440,14450,14440,198
|
|
20241119,112200,4083351700,14440,14440,14450,14440,436
|
|
20241119,112100,4077055030,14450,14440,14450,14440,562
|
|
20241119,112000,4068937350,14450,14450,14450,14440,132
|
|
20241119,111900,4067031080,14450,14450,14450,14440,435
|
|
20241119,111800,4060749200,14450,14450,14450,14440,598
|
|
20241119,111700,4052111620,14450,14440,14450,14440,408
|
|
20241119,111600,4046219720,14450,14440,14450,14430,505
|
|
20241119,111500,4038931460,14430,14440,14440,14430,844
|
|
20241119,111400,4026747340,14440,14440,14440,14430,383
|
|
20241119,111300,4021218090,14440,14440,14440,14430,1004
|
|
20241119,111200,4006723930,14440,14440,14440,14430,146
|
|
20241119,111100,4004616000,14430,14450,14450,14430,445
|
|
20241119,111000,3998193480,14430,14450,14450,14430,9979
|
|
20241119,110900,3854126200,14450,14450,14450,14440,133
|
|
20241119,110800,3852204360,14450,14450,14450,14440,546
|
|
20241119,110700,3844318180,14450,14450,14450,14440,738
|
|
20241119,110600,3833660600,14450,14440,14450,14440,333
|
|
20241119,110500,3828849050,14440,14450,14450,14440,1691
|
|
20241119,110400,3804425820,14450,14440,14450,14440,426
|
|
20241119,110300,3798273650,14450,14450,14450,14440,31
|
|
20241119,110200,3797825710,14440,14450,14450,14440,484
|
|
20241119,110100,3790835430,14450,14450,14450,14440,398
|
|
20241119,110000,3785087860,14450,14450,14450,14440,103
|
|
20241119,105900,3783599790,14440,14450,14450,14440,2847
|
|
20241119,105800,3742475570,14450,14470,14470,14450,3285
|
|
20241119,105700,3694976750,14460,14470,14470,14460,360
|
|
20241119,105600,3689770930,14470,14480,14490,14460,5330
|
|
20241119,105500,3612625690,14490,14480,14490,14480,155
|
|
20241119,105400,3610380190,14480,14490,14490,14480,1024
|
|
20241119,105300,3595549800,14490,14470,14490,14460,5308
|
|
20241119,105200,3518714250,14470,14460,14470,14460,250
|
|
20241119,105100,3515097050,14470,14470,14470,14460,669
|
|
20241119,105000,3505421850,14460,14460,14460,14460,402
|
|
20241119,104900,3499608930,14470,14470,14470,14460,543
|
|
20241119,104800,3491753220,14470,14460,14470,14460,487
|
|
20241119,104700,3484709960,14470,14470,14470,14460,615
|
|
20241119,104600,3475815600,14460,14460,14460,14460,80
|
|
20241119,104500,3474658800,14460,14460,14470,14460,875
|
|
20241119,104400,3462002090,14460,14460,14460,14460,79
|
|
20241119,104300,3460859750,14460,14460,14470,14460,456
|
|
20241119,104200,3454264950,14460,14460,14470,14460,870
|
|
20241119,104100,3441679610,14470,14450,14470,14440,1913
|
|
20241119,104000,3414034330,14450,14450,14450,14450,742
|
|
20241119,103900,3403312430,14450,14450,14460,14450,403
|
|
20241119,103800,3397488840,14460,14450,14460,14440,4169
|
|
20241119,103700,3337212480,14450,14440,14450,14440,1359
|
|
20241119,103600,3317579040,14450,14450,14450,14440,1416
|
|
20241119,103500,3297121360,14450,14450,14450,14440,79
|
|
20241119,103400,3295980110,14450,14450,14450,14440,433
|
|
20241119,103300,3289726880,14440,14440,14450,14440,602
|
|
20241119,103200,3281032300,14450,14450,14450,14440,193
|
|
20241119,103100,3278244550,14440,14450,14450,14440,680
|
|
20241119,103000,3268424670,14450,14440,14450,14420,2184
|
|
20241119,102900,3236903030,14440,14460,14460,14440,2800
|
|
20241119,102800,3196448180,14460,14460,14460,14450,758
|
|
20241119,102700,3185493800,14450,14460,14460,14450,1071
|
|
20241119,102600,3170008890,14460,14460,14460,14450,4543
|
|
20241119,102500,3104359640,14460,14460,14460,14450,974
|
|
20241119,102400,3090279860,14460,14470,14470,14450,3753
|
|
20241119,102300,3036015630,14470,14460,14470,14460,592
|
|
20241119,102200,3027454150,14470,14470,14470,14460,755
|
|
20241119,102100,3016532530,14460,14470,14470,14460,4296
|
|
20241119,102000,2954369700,14470,14490,14500,14460,1843
|
|
20241119,101900,2927685630,14500,14490,14500,14490,378
|
|
20241119,101800,2922208150,14500,14490,14500,14490,32
|
|
20241119,101700,2921744440,14500,14490,14500,14490,1130
|
|
20241119,101600,2905369540,14490,14500,14500,14480,3080
|
|
20241119,101500,2860740160,14500,14500,14500,14490,717
|
|
20241119,101400,2850347680,14500,14490,14500,14490,474
|
|
20241119,101300,2843478840,14480,14460,14490,14460,1520
|
|
20241119,101200,2821481020,14460,14470,14470,14460,702
|
|
20241119,101100,2811329950,14470,14480,14480,14460,989
|
|
20241119,101000,2797018970,14480,14490,14490,14480,756
|
|
20241119,100900,2786070610,14490,14500,14500,14490,238
|
|
20241119,100800,2782621750,14490,14500,14500,14490,1142
|
|
20241119,100700,2766074000,14500,14500,14500,14490,259
|
|
20241119,100600,2762319600,14500,14490,14500,14470,722
|
|
20241119,100500,2751864390,14490,14500,14500,14480,667
|
|
20241119,100400,2742201730,14500,14490,14500,14490,923
|
|
20241119,100300,2728827450,14490,14500,14500,14480,1431
|
|
20241119,100200,2708085670,14510,14490,14510,14490,2007
|
|
20241119,100100,2678986630,14480,14490,14490,14480,2654
|
|
20241119,100000,2640555710,14490,14490,14490,14480,719
|
|
20241119,095900,2630140630,14480,14510,14510,14480,4248
|
|
20241119,095800,2568507500,14510,14510,14520,14510,51
|
|
20241119,095700,2567767210,14510,14510,14520,14510,600
|
|
20241119,095600,2559060970,14510,14510,14520,14510,1035
|
|
20241119,095500,2544042300,14520,14520,14520,14510,1830
|
|
20241119,095400,2517483410,14520,14520,14520,14510,245
|
|
20241119,095300,2513926360,14520,14510,14520,14510,65
|
|
20241119,095200,2512982610,14510,14490,14520,14490,28811
|
|
20241119,095100,2095264520,14490,14490,14490,14490,109
|
|
20241119,095000,2093685110,14490,14470,14490,14470,429
|
|
20241119,094900,2087473030,14470,14470,14480,14470,353
|
|
20241119,094800,2082363650,14470,14470,14470,14460,271
|
|
20241119,094700,2078442730,14470,14470,14470,14460,234
|
|
20241119,094600,2075056760,14460,14460,14470,14420,10578
|
|
20241119,094500,1922365240,14460,14450,14480,14450,4302
|
|
20241119,094400,1860155010,14450,14450,14450,14440,1318
|
|
20241119,094300,1841112460,14440,14450,14450,14440,10351
|
|
20241119,094200,1691548050,14450,14470,14480,14450,6234
|
|
20241119,094100,1601354930,14470,14480,14480,14470,60
|
|
20241119,094000,1600486240,14480,14490,14490,14470,615
|
|
20241119,093900,1591580890,14490,14500,14500,14490,716
|
|
20241119,093800,1581205630,14500,14500,14500,14490,690
|
|
20241119,093700,1571206020,14500,14490,14500,14490,198
|
|
20241119,093600,1568336570,14490,14500,14500,14490,692
|
|
20241119,093500,1558307750,14500,14500,14500,14490,505
|
|
20241119,093400,1550988000,14500,14490,14500,14480,1034
|
|
20241119,093300,1536003720,14490,14490,14500,14480,1992
|
|
20241119,093200,1507139670,14490,14480,14500,14480,9796
|
|
20241119,093100,1365236530,14470,14480,14480,14470,338
|
|
20241119,093000,1360343620,14480,14470,14480,14470,229
|
|
20241119,092900,1357029040,14480,14470,14480,14470,502
|
|
20241119,092800,1349764690,14480,14490,14490,14470,1377
|
|
20241119,092700,1329826030,14480,14480,14490,14480,1132
|
|
20241119,092600,1313433900,14480,14470,14480,14470,222
|
|
20241119,092500,1310221120,14470,14470,14480,14470,543
|
|
20241119,092400,1302360210,14470,14470,14480,14470,795
|
|
20241119,092300,1290851070,14470,14450,14470,14440,3793
|
|
20241119,092200,1236007470,14450,14470,14470,14450,4668
|
|
20241119,092100,1168519910,14470,14470,14470,14470,1381
|
|
20241119,092000,1148536840,14470,14480,14480,14470,808
|
|
20241119,091900,1136839580,14480,14480,14480,14470,925
|
|
20241119,091800,1123451160,14480,14470,14480,14470,3538
|
|
20241119,091700,1072230610,14480,14480,14490,14470,5320
|
|
20241119,091600,995199740,14490,14480,14490,14480,681
|
|
20241119,091500,985337330,14490,14450,14490,14450,5999
|
|
20241119,091400,898528980,14450,14460,14460,14450,916
|
|
20241119,091300,885291450,14450,14450,14500,14440,19531
|
|
20241119,091200,602787140,14450,14430,14450,14430,2353
|
|
20241119,091100,568810530,14430,14420,14440,14420,696
|
|
20241119,091000,558766980,14420,14430,14430,14420,990
|
|
20241119,090900,544481310,14420,14400,14450,14400,1313
|
|
20241119,090800,525529920,14420,14440,14450,14420,4721
|
|
20241119,090700,457341330,14440,14440,14450,14440,2787
|
|
20241119,090600,417095470,14450,14440,14460,14440,5934
|
|
20241119,090500,331351010,14450,14400,14450,14400,7873
|
|
20241119,090400,217751420,14400,14420,14430,14400,2972
|
|
20241119,090300,174929060,14420,14400,14430,14400,2498
|
|
20241119,090200,138910530,14420,14400,14420,14390,1277
|
|
20241119,090100,120514850,14400,14400,14430,14370,1226
|
|
20241119,090000,102852000,14400,14380,14430,14370,7111
|