610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,190700,9664979610,14800,14800,14800,14800,31795
|
|
20241122,190600,9664979610,14800,14800,14800,14800,0
|
|
20241122,190500,9664979610,14800,14800,14800,14800,0
|
|
20241122,190400,9664979610,14800,14800,14800,14800,0
|
|
20241122,190300,9664979610,14800,14800,14800,14800,0
|
|
20241122,190200,9664979610,14800,14800,14800,14800,0
|
|
20241122,190100,9664979610,14800,14800,14800,14800,0
|
|
20241122,190000,9664979610,14800,14800,14800,14800,0
|
|
20241122,185900,9664979610,14800,14800,14800,14800,0
|
|
20241122,185800,9664979610,14800,14800,14800,14800,0
|
|
20241122,185700,9664979610,14800,14800,14800,14800,0
|
|
20241122,185600,9664979610,14800,14800,14800,14800,0
|
|
20241122,185500,9664979610,14800,14800,14800,14800,0
|
|
20241122,185400,9664979610,14800,14800,14800,14800,0
|
|
20241122,185300,9664979610,14800,14800,14800,14800,0
|
|
20241122,185200,9664979610,14800,14800,14800,14800,0
|
|
20241122,185100,9664979610,14800,14800,14800,14800,0
|
|
20241122,185000,9664979610,14800,14800,14800,14800,0
|
|
20241122,184900,9664979610,14800,14800,14800,14800,0
|
|
20241122,184800,9664979610,14800,14800,14800,14800,0
|
|
20241122,184700,9664979610,14800,14800,14800,14800,0
|
|
20241122,184600,9664979610,14800,14800,14800,14800,0
|
|
20241122,184500,9664979610,14800,14800,14800,14800,0
|
|
20241122,184400,9664979610,14800,14800,14800,14800,0
|
|
20241122,184300,9664979610,14800,14800,14800,14800,0
|
|
20241122,184200,9664979610,14800,14800,14800,14800,0
|
|
20241122,184100,9664979610,14800,14800,14800,14800,0
|
|
20241122,184000,9664979610,14800,14800,14800,14800,0
|
|
20241122,183900,9664979610,14800,14800,14800,14800,0
|
|
20241122,183800,9664979610,14800,14800,14800,14800,0
|
|
20241122,183700,9664979610,14800,14800,14800,14800,31795
|
|
20241122,183600,9664979610,14800,14800,14800,14800,0
|
|
20241122,183500,9664979610,14800,14800,14800,14800,0
|
|
20241122,183400,9664979610,14800,14800,14800,14800,0
|
|
20241122,183300,9664979610,14800,14800,14800,14800,0
|
|
20241122,183200,9664979610,14800,14800,14800,14800,0
|
|
20241122,183100,9664979610,14800,14800,14800,14800,0
|
|
20241122,183000,9664979610,14800,14800,14800,14800,0
|
|
20241122,182900,9664979610,14800,14800,14800,14800,0
|
|
20241122,182800,9664979610,14800,14800,14800,14800,0
|
|
20241122,182700,9664979610,14800,14800,14800,14800,0
|
|
20241122,182600,9664979610,14800,14800,14800,14800,0
|
|
20241122,182500,9664979610,14800,14800,14800,14800,0
|
|
20241122,182400,9664979610,14800,14800,14800,14800,0
|
|
20241122,182300,9664979610,14800,14800,14800,14800,0
|
|
20241122,182200,9664979610,14800,14800,14800,14800,0
|
|
20241122,182100,9664979610,14800,14800,14800,14800,0
|
|
20241122,182000,9664979610,14800,14800,14800,14800,0
|
|
20241122,181900,9664979610,14800,14800,14800,14800,0
|
|
20241122,181800,9664979610,14800,14800,14800,14800,0
|
|
20241122,181700,9664979610,14800,14800,14800,14800,0
|
|
20241122,181600,9664979610,14800,14800,14800,14800,0
|
|
20241122,181500,9664979610,14800,14800,14800,14800,0
|
|
20241122,181400,9664979610,14800,14800,14800,14800,0
|
|
20241122,181300,9664979610,14800,14800,14800,14800,0
|
|
20241122,181200,9664979610,14800,14800,14800,14800,0
|
|
20241122,181100,9664979610,14800,14800,14800,14800,0
|
|
20241122,181000,9664979610,14800,14800,14800,14800,0
|
|
20241122,180900,9664979610,14800,14800,14800,14800,0
|
|
20241122,180800,9664979610,14800,14800,14800,14800,0
|
|
20241122,180700,9664979610,14800,14800,14800,14800,31795
|
|
20241122,180600,9664979610,14800,14800,14800,14800,0
|
|
20241122,180500,9664979610,14800,14800,14800,14800,0
|
|
20241122,180400,9664979610,14800,14800,14800,14800,0
|
|
20241122,180300,9664979610,14800,14800,14800,14800,0
|
|
20241122,180200,9664979610,14800,14800,14800,14800,0
|
|
20241122,180100,9664979610,14800,14800,14800,14800,0
|
|
20241122,180000,9664979610,14800,14800,14800,14800,0
|
|
20241122,175900,9664979610,14800,14800,14800,14800,0
|
|
20241122,175800,9664979610,14800,14800,14800,14800,0
|
|
20241122,175700,9664979610,14800,14800,14800,14800,0
|
|
20241122,175600,9664979610,14800,14800,14800,14800,0
|
|
20241122,175500,9664979610,14800,14800,14800,14800,0
|
|
20241122,175400,9664979610,14800,14800,14800,14800,0
|
|
20241122,175300,9664979610,14800,14800,14800,14800,0
|
|
20241122,175200,9664979610,14800,14800,14800,14800,0
|
|
20241122,175100,9664979610,14800,14800,14800,14800,0
|
|
20241122,175000,9664979610,14800,14800,14800,14800,0
|
|
20241122,174900,9664979610,14800,14800,14800,14800,0
|
|
20241122,174800,9664979610,14800,14800,14800,14800,0
|
|
20241122,174700,9664979610,14800,14800,14800,14800,0
|
|
20241122,174600,9664979610,14800,14800,14800,14800,0
|
|
20241122,174500,9664979610,14800,14800,14800,14800,0
|
|
20241122,174400,9664979610,14800,14800,14800,14800,0
|
|
20241122,174300,9664979610,14800,14800,14800,14800,0
|
|
20241122,174200,9664979610,14800,14800,14800,14800,0
|
|
20241122,174100,9664979610,14800,14800,14800,14800,0
|
|
20241122,174000,9664979610,14800,14800,14800,14800,0
|
|
20241122,173900,9664979610,14800,14800,14800,14800,0
|
|
20241122,173800,9664979610,14800,14800,14800,14800,0
|
|
20241122,173700,9664979610,14800,14800,14800,14800,31795
|
|
20241122,173600,9664979610,14800,14800,14800,14800,0
|
|
20241122,173500,9664979610,14800,14800,14800,14800,0
|
|
20241122,173400,9664979610,14800,14800,14800,14800,0
|
|
20241122,173300,9664979610,14800,14800,14800,14800,0
|
|
20241122,173200,9664979610,14800,14800,14800,14800,0
|
|
20241122,173100,9664979610,14800,14800,14800,14800,0
|
|
20241122,173000,9664979610,14800,14800,14800,14800,0
|
|
20241122,172900,9664979610,14800,14800,14800,14800,0
|
|
20241122,172800,9664979610,14800,14800,14800,14800,0
|
|
20241122,172700,9664979610,14800,14800,14800,14800,0
|
|
20241122,172600,9664979610,14800,14800,14800,14800,0
|
|
20241122,172500,9664979610,14800,14800,14800,14800,0
|
|
20241122,172400,9664979610,14800,14800,14800,14800,0
|
|
20241122,172300,9664979610,14800,14800,14800,14800,0
|
|
20241122,172200,9664979610,14800,14800,14800,14800,0
|
|
20241122,172100,9664979610,14800,14800,14800,14800,0
|
|
20241122,172000,9664979610,14800,14800,14800,14800,0
|
|
20241122,171900,9664979610,14800,14800,14800,14800,0
|
|
20241122,171800,9664979610,14800,14800,14800,14800,0
|
|
20241122,171700,9664979610,14800,14800,14800,14800,0
|
|
20241122,171600,9664979610,14800,14800,14800,14800,0
|
|
20241122,171500,9664979610,14800,14800,14800,14800,0
|
|
20241122,171400,9664979610,14800,14800,14800,14800,0
|
|
20241122,171300,9664979610,14800,14800,14800,14800,0
|
|
20241122,171200,9664979610,14800,14800,14800,14800,0
|
|
20241122,171100,9664979610,14800,14800,14800,14800,0
|
|
20241122,171000,9664979610,14800,14800,14800,14800,0
|
|
20241122,170900,9664979610,14800,14800,14800,14800,0
|
|
20241122,170800,9664979610,14800,14800,14800,14800,0
|
|
20241122,170700,9664979610,14800,14800,14800,14800,31795
|
|
20241122,170600,9664979610,14800,14800,14800,14800,0
|
|
20241122,170500,9664979610,14800,14800,14800,14800,0
|
|
20241122,170400,9664979610,14800,14800,14800,14800,0
|
|
20241122,170300,9664979610,14800,14800,14800,14800,0
|
|
20241122,170200,9664979610,14800,14800,14800,14800,0
|
|
20241122,170100,9664979610,14800,14800,14800,14800,0
|
|
20241122,170000,9664979610,14800,14800,14800,14800,0
|
|
20241122,165900,9664979610,14800,14800,14800,14800,0
|
|
20241122,165800,9664979610,14800,14800,14800,14800,0
|
|
20241122,165700,9664979610,14800,14800,14800,14800,0
|
|
20241122,165600,9664979610,14800,14800,14800,14800,0
|
|
20241122,165500,9664979610,14800,14800,14800,14800,0
|
|
20241122,165400,9664979610,14800,14800,14800,14800,0
|
|
20241122,165300,9664979610,14800,14800,14800,14800,0
|
|
20241122,165200,9664979610,14800,14800,14800,14800,0
|
|
20241122,165100,9664979610,14800,14800,14800,14800,0
|
|
20241122,165000,9664979610,14800,14800,14800,14800,0
|
|
20241122,164900,9664979610,14800,14800,14800,14800,0
|
|
20241122,164800,9664979610,14800,14800,14800,14800,0
|
|
20241122,164700,9664979610,14800,14800,14800,14800,0
|
|
20241122,164600,9664979610,14800,14800,14800,14800,0
|
|
20241122,164500,9664979610,14800,14800,14800,14800,0
|
|
20241122,164400,9664979610,14800,14800,14800,14800,0
|
|
20241122,164300,9664979610,14800,14800,14800,14800,0
|
|
20241122,164200,9664979610,14800,14800,14800,14800,0
|
|
20241122,164100,9664979610,14800,14800,14800,14800,0
|
|
20241122,164000,9664979610,14800,14800,14800,14800,0
|
|
20241122,163900,9664979610,14800,14800,14800,14800,0
|
|
20241122,163800,9664979610,14800,14800,14800,14800,0
|
|
20241122,163700,9664979610,14800,14800,14800,14800,31795
|
|
20241122,163600,9664979610,14800,14800,14800,14800,0
|
|
20241122,163500,9664979610,14800,14800,14800,14800,0
|
|
20241122,163400,9664979610,14800,14800,14800,14800,0
|
|
20241122,163300,9664979610,14800,14800,14800,14800,0
|
|
20241122,163200,9664979610,14800,14800,14800,14800,0
|
|
20241122,163100,9664979610,14800,14800,14800,14800,0
|
|
20241122,163000,9664979610,14800,14800,14800,14800,0
|
|
20241122,162900,9664979610,14800,14800,14800,14800,0
|
|
20241122,162800,9664979610,14800,14800,14800,14800,0
|
|
20241122,162700,9664979610,14800,14800,14800,14800,0
|
|
20241122,162600,9664979610,14800,14800,14800,14800,0
|
|
20241122,162500,9664979610,14800,14800,14800,14800,0
|
|
20241122,162400,9664979610,14800,14800,14800,14800,0
|
|
20241122,162300,9664979610,14800,14800,14800,14800,0
|
|
20241122,162200,9664979610,14800,14800,14800,14800,0
|
|
20241122,162100,9664979610,14800,14800,14800,14800,0
|
|
20241122,162000,9664979610,14800,14800,14800,14800,0
|
|
20241122,161900,9664979610,14800,14800,14800,14800,0
|
|
20241122,161800,9664979610,14800,14800,14800,14800,0
|
|
20241122,161700,9664979610,14800,14800,14800,14800,0
|
|
20241122,161600,9664979610,14800,14800,14800,14800,0
|
|
20241122,161500,9664979610,14800,14800,14800,14800,0
|
|
20241122,161400,9664979610,14800,14800,14800,14800,0
|
|
20241122,161300,9664979610,14800,14800,14800,14800,0
|
|
20241122,161200,9664979610,14800,14800,14800,14800,0
|
|
20241122,161100,9664979610,14800,14800,14800,14800,0
|
|
20241122,161000,9664979610,14800,14800,14800,14800,0
|
|
20241122,160900,9664979610,14800,14800,14800,14800,0
|
|
20241122,160800,9664979610,14800,14800,14800,14800,0
|
|
20241122,160700,9664979610,14800,14800,14800,14800,31795
|
|
20241122,160600,9664979610,14800,14800,14800,14800,0
|
|
20241122,160500,9664979610,14800,14800,14800,14800,0
|
|
20241122,160400,9664979610,14800,14800,14800,14800,0
|
|
20241122,160300,9664979610,14800,14800,14800,14800,0
|
|
20241122,160200,9664979610,14800,14800,14800,14800,0
|
|
20241122,160100,9664979610,14800,14800,14800,14800,0
|
|
20241122,160000,9664979610,14800,14800,14800,14800,0
|
|
20241122,155900,9664979610,14800,14800,14800,14800,0
|
|
20241122,155800,9664979610,14800,14800,14800,14800,0
|
|
20241122,155700,9664979610,14800,14800,14800,14800,0
|
|
20241122,155600,9664979610,14800,14800,14800,14800,0
|
|
20241122,155500,9664979610,14800,14800,14800,14800,0
|
|
20241122,155400,9664979610,14800,14800,14800,14800,0
|
|
20241122,155300,9664979610,14800,14800,14800,14800,0
|
|
20241122,155200,9664979610,14800,14800,14800,14800,0
|
|
20241122,155100,9664979610,14800,14800,14800,14800,0
|
|
20241122,155000,9664979610,14800,14800,14800,14800,0
|
|
20241122,154900,9664979610,14800,14800,14800,14800,0
|
|
20241122,154800,9664979610,14800,14800,14800,14800,0
|
|
20241122,154700,9664979610,14800,14800,14800,14800,0
|
|
20241122,154600,9664979610,14800,14800,14800,14800,0
|
|
20241122,154500,9664979610,14800,14800,14800,14800,0
|
|
20241122,154400,9664979610,14800,14800,14800,14800,0
|
|
20241122,154300,9664979610,14800,14800,14800,14800,0
|
|
20241122,154200,9664979610,14800,14800,14800,14800,0
|
|
20241122,154100,9664979610,14800,14800,14800,14800,0
|
|
20241122,154000,9664979610,14800,14800,14800,14800,0
|
|
20241122,153900,9664979610,14800,14800,14800,14800,0
|
|
20241122,153800,9664979610,14800,14800,14800,14800,0
|
|
20241122,153700,9664979610,14800,14800,14800,14800,31795
|
|
20241122,153600,9664979610,14800,14800,14800,14800,0
|
|
20241122,153500,9664979610,14800,14800,14800,14800,0
|
|
20241122,153400,9664979610,14800,14800,14800,14800,0
|
|
20241122,153300,9664979610,14800,14800,14800,14800,0
|
|
20241122,153200,9664979610,14800,14800,14800,14800,0
|
|
20241122,153100,9664979610,14800,14800,14800,14800,0
|
|
20241122,153000,9664979610,14800,14800,14800,14800,31795
|
|
20241122,152900,9194413610,14760,14760,14760,14760,0
|
|
20241122,152800,9194413610,14760,14760,14760,14760,0
|
|
20241122,152700,9194413610,14760,14760,14760,14760,0
|
|
20241122,152600,9194413610,14760,14760,14760,14760,0
|
|
20241122,152500,9194413610,14760,14760,14760,14760,0
|
|
20241122,152400,9194413610,14760,14760,14760,14760,0
|
|
20241122,152300,9194413610,14760,14760,14760,14760,0
|
|
20241122,152200,9194413610,14760,14760,14760,14760,0
|
|
20241122,152100,9194413610,14760,14760,14760,14760,0
|
|
20241122,152000,9194413610,14760,14760,14760,14760,0
|
|
20241122,151900,9194413610,14760,14780,14780,14760,693
|
|
20241122,151800,9184178920,14770,14780,14800,14770,7757
|
|
20241122,151700,9069402300,14780,14780,14790,14760,4120
|
|
20241122,151600,9008533780,14780,14780,14780,14770,589
|
|
20241122,151500,8999832010,14780,14780,14780,14770,318
|
|
20241122,151400,8995132040,14770,14780,14780,14770,747
|
|
20241122,151300,8984092310,14770,14770,14780,14770,1644
|
|
20241122,151200,8959808950,14780,14770,14780,14770,281
|
|
20241122,151100,8955656200,14770,14770,14780,14770,900
|
|
20241122,151000,8942359280,14780,14770,14780,14770,593
|
|
20241122,150900,8933594960,14770,14770,14780,14770,937
|
|
20241122,150800,8919746250,14780,14780,14780,14770,334
|
|
20241122,150700,8914809930,14770,14780,14780,14770,422
|
|
20241122,150600,8908573400,14780,14780,14780,14770,161
|
|
20241122,150500,8906194090,14780,14780,14780,14770,175
|
|
20241122,150400,8903607660,14770,14780,14780,14770,655
|
|
20241122,150300,8893927070,14770,14780,14780,14770,87
|
|
20241122,150200,8892641400,14780,14800,14800,14780,1248
|
|
20241122,150100,8874187670,14800,14800,14810,14780,1593
|
|
20241122,150000,8850612820,14800,14800,14810,14790,1316
|
|
20241122,145900,8831134170,14800,14800,14800,14790,705
|
|
20241122,145800,8820701150,14800,14810,14810,14800,1268
|
|
20241122,145700,8801928470,14800,14790,14810,14790,667
|
|
20241122,145600,8792054450,14800,14790,14800,14790,683
|
|
20241122,145500,8781946200,14800,14790,14810,14790,1131
|
|
20241122,145400,8765207680,14790,14790,14800,14780,575
|
|
20241122,145300,8756698990,14790,14770,14790,14770,1168
|
|
20241122,145200,8739433070,14780,14780,14780,14770,758
|
|
20241122,145100,8728231090,14780,14780,14780,14770,1350
|
|
20241122,145000,8708278130,14780,14770,14780,14770,595
|
|
20241122,144900,8699484610,14770,14780,14780,14750,10011
|
|
20241122,144800,8551712560,14780,14770,14780,14770,816
|
|
20241122,144700,8539653260,14780,14800,14800,14770,1676
|
|
20241122,144600,8514875520,14790,14780,14790,14780,526
|
|
20241122,144500,8507098140,14780,14780,14780,14770,321
|
|
20241122,144400,8502354080,14780,14800,14810,14770,2663
|
|
20241122,144300,8462975260,14810,14810,14810,14800,553
|
|
20241122,144200,8454786060,14810,14800,14810,14790,569
|
|
20241122,144100,8446362260,14790,14790,14800,14790,716
|
|
20241122,144000,8435765640,14800,14800,14800,14790,620
|
|
20241122,143900,8426589780,14800,14800,14810,14790,740
|
|
20241122,143800,8415634820,14790,14780,14800,14770,3545
|
|
20241122,143700,8363198010,14780,14780,14780,14770,1681
|
|
20241122,143600,8338352910,14770,14770,14780,14770,522
|
|
20241122,143500,8330637850,14770,14780,14780,14770,541
|
|
20241122,143400,8322642700,14770,14770,14800,14770,881
|
|
20241122,143300,8309615960,14780,14770,14780,14770,1297
|
|
20241122,143200,8290447070,14780,14780,14800,14780,2428
|
|
20241122,143100,8254548910,14790,14780,14790,14780,367
|
|
20241122,143000,8249121420,14790,14790,14790,14780,1016
|
|
20241122,142900,8234095340,14790,14790,14790,14780,881
|
|
20241122,142800,8221065450,14790,14790,14810,14780,1168
|
|
20241122,142700,8203782470,14790,14790,14790,14780,992
|
|
20241122,142600,8189110920,14790,14810,14810,14780,2734
|
|
20241122,142500,8148654350,14810,14800,14810,14790,3431
|
|
20241122,142400,8097897510,14800,14820,14820,14790,2963
|
|
20241122,142300,8054031380,14820,14820,14830,14810,1178
|
|
20241122,142200,8036572550,14820,14810,14820,14800,963
|
|
20241122,142100,8022306040,14810,14820,14830,14810,1435
|
|
20241122,142000,8001038750,14820,14820,14830,14820,1424
|
|
20241122,141900,7979925710,14820,14830,14840,14810,4290
|
|
20241122,141800,7916358470,14830,14840,14840,14830,1022
|
|
20241122,141700,7901192620,14830,14840,14840,14830,1448
|
|
20241122,141600,7879707430,14830,14830,14840,14830,899
|
|
20241122,141500,7866366940,14840,14830,14840,14820,918
|
|
20241122,141400,7852745420,14830,14830,14840,14830,1526
|
|
20241122,141300,7830103880,14830,14830,14840,14820,1139
|
|
20241122,141200,7813206720,14830,14830,14830,14790,5443
|
|
20241122,141100,7732541510,14830,14790,14830,14790,2453
|
|
20241122,141000,7696192420,14800,14830,14830,14800,2689
|
|
20241122,140900,7656351520,14830,14810,14830,14810,918
|
|
20241122,140800,7642742090,14800,14820,14820,14800,5954
|
|
20241122,140700,7554599860,14820,14820,14830,14810,9741
|
|
20241122,140600,7410236120,14810,14800,14820,14800,1815
|
|
20241122,140500,7383355490,14810,14820,14820,14810,1264
|
|
20241122,140400,7364631540,14820,14810,14820,14800,1615
|
|
20241122,140300,7340704510,14810,14810,14810,14800,1303
|
|
20241122,140200,7321409000,14810,14810,14810,14800,891
|
|
20241122,140100,7308213370,14810,14810,14810,14800,874
|
|
20241122,140000,7295269580,14810,14800,14810,14800,2790
|
|
20241122,135900,7253949990,14810,14810,14810,14790,1119
|
|
20241122,135800,7237383560,14800,14810,14810,14800,1622
|
|
20241122,135700,7213365060,14810,14810,14810,14800,995
|
|
20241122,135600,7198629250,14810,14810,14810,14800,1041
|
|
20241122,135500,7183213420,14800,14800,14810,14800,1175
|
|
20241122,135400,7165812660,14800,14800,14810,14800,952
|
|
20241122,135300,7151713980,14810,14800,14810,14800,1085
|
|
20241122,135200,7135645340,14810,14810,14810,14800,1048
|
|
20241122,135100,7120124580,14810,14810,14810,14800,1592
|
|
20241122,135000,7096552110,14810,14800,14810,14800,995
|
|
20241122,134900,7081816230,14800,14800,14810,14800,865
|
|
20241122,134800,7069006890,14810,14810,14810,14800,1277
|
|
20241122,134700,7050098520,14810,14800,14810,14800,577
|
|
20241122,134600,7041554090,14800,14800,14800,14790,997
|
|
20241122,134500,7026799870,14800,14800,14810,14790,418
|
|
20241122,134400,7020611520,14800,14800,14800,14790,728
|
|
20241122,134300,7009837150,14800,14800,14800,14800,675
|
|
20241122,134200,6999847150,14800,14800,14800,14790,476
|
|
20241122,134100,6992802370,14800,14810,14810,14800,817
|
|
20241122,134000,6980708630,14810,14800,14810,14800,3486
|
|
20241122,133900,6929100560,14800,14800,14810,14800,765
|
|
20241122,133800,6917771250,14800,14810,14810,14800,1472
|
|
20241122,133700,6895971450,14810,14800,14810,14790,2077
|
|
20241122,133600,6865229930,14790,14790,14800,14790,755
|
|
20241122,133500,6854058120,14800,14800,14800,14790,533
|
|
20241122,133400,6846169730,14800,14790,14800,14790,3615
|
|
20241122,133300,6792673950,14780,14790,14800,14780,1024
|
|
20241122,133200,6777525780,14800,14800,14800,14790,699
|
|
20241122,133100,6767180610,14790,14780,14790,14780,937
|
|
20241122,133000,6753322400,14790,14780,14790,14770,3699
|
|
20241122,132900,6698619680,14780,14780,14780,14770,477
|
|
20241122,132800,6691569650,14770,14780,14780,14770,820
|
|
20241122,132700,6679450660,14780,14780,14780,14770,610
|
|
20241122,132600,6670434870,14780,14780,14790,14770,2109
|
|
20241122,132500,6639260660,14780,14780,14780,14770,908
|
|
20241122,132400,6625843070,14780,14780,14780,14780,683
|
|
20241122,132300,6615748330,14780,14770,14780,14770,727
|
|
20241122,132200,6605007360,14760,14770,14770,14760,1457
|
|
20241122,132100,6583497470,14770,14760,14770,14760,669
|
|
20241122,132000,6573616380,14760,14760,14770,14760,5648
|
|
20241122,131900,6490249900,14750,14760,14760,14750,488
|
|
20241122,131800,6483047340,14760,14760,14760,14750,1265
|
|
20241122,131700,6464380580,14760,14730,14760,14730,8400
|
|
20241122,131600,6340605810,14730,14740,14750,14730,2212
|
|
20241122,131500,6307998550,14750,14750,14750,14750,488
|
|
20241122,131400,6300800550,14750,14740,14750,14740,538
|
|
20241122,131300,6292865380,14750,14740,14750,14740,743
|
|
20241122,131200,6281908200,14740,14750,14750,14740,44
|
|
20241122,131100,6281259300,14750,14750,14750,14740,1601
|
|
20241122,131000,6257659880,14750,14750,14750,14740,135
|
|
20241122,130900,6255668650,14750,14750,14750,14750,87
|
|
20241122,130800,6254385400,14750,14740,14750,14740,733
|
|
20241122,130700,6243575650,14750,14750,14750,14740,3036
|
|
20241122,130600,6198794780,14760,14760,14760,14760,255
|
|
20241122,130500,6195030980,14750,14760,14760,14750,258
|
|
20241122,130400,6191224970,14760,14760,14760,14750,57
|
|
20241122,130300,6190384010,14760,14760,14760,14760,142
|
|
20241122,130200,6188288090,14750,14760,14760,14750,95
|
|
20241122,130100,6186886390,14760,14760,14760,14750,43
|
|
20241122,130000,6186251720,14760,14760,14760,14750,189
|
|
20241122,125900,6183462110,14750,14750,14760,14740,4264
|
|
20241122,125800,6120541840,14740,14750,14750,14740,924
|
|
20241122,125700,6106913250,14750,14750,14750,14750,29
|
|
20241122,125600,6106485500,14750,14750,14750,14740,663
|
|
20241122,125500,6096706260,14750,14760,14760,14750,3626
|
|
20241122,125400,6043218100,14760,14760,14760,14760,138
|
|
20241122,125300,6041181220,14760,14750,14760,14750,4865
|
|
20241122,125200,5969422140,14760,14760,14760,14750,427
|
|
20241122,125100,5963120480,14760,14760,14760,14750,138
|
|
20241122,125000,5961084600,14760,14760,14760,14750,371
|
|
20241122,124900,5955610140,14760,14760,14760,14760,39
|
|
20241122,124800,5955034500,14760,14760,14760,14750,335
|
|
20241122,124700,5950092500,14760,14760,14760,14760,247
|
|
20241122,124600,5946446780,14760,14760,14760,14750,294
|
|
20241122,124500,5942107400,14760,14750,14760,14750,221
|
|
20241122,124400,5938845620,14750,14750,14760,14750,345
|
|
20241122,124300,5933756660,14750,14760,14760,14750,161
|
|
20241122,124200,5931380490,14760,14760,14760,14760,48
|
|
20241122,124100,5930672010,14750,14760,14760,14750,61
|
|
20241122,124000,5929771700,14750,14750,14760,14750,376
|
|
20241122,123900,5924225520,14750,14760,14760,14750,661
|
|
20241122,123800,5914475460,14760,14760,14760,14750,46
|
|
20241122,123700,5913796560,14760,14760,14760,14750,474
|
|
20241122,123600,5906802740,14760,14750,14760,14750,364
|
|
20241122,123500,5901431510,14750,14760,14760,14750,72
|
|
20241122,123400,5900369100,14760,14760,14760,14750,146
|
|
20241122,123300,5898215160,14760,14740,14760,14740,149
|
|
20241122,123200,5896016460,14740,14760,14760,14740,113
|
|
20241122,123100,5894349640,14760,14750,14760,14740,765
|
|
20241122,123000,5883065310,14750,14750,14760,14750,482
|
|
20241122,122900,5875955010,14750,14750,14750,14740,3467
|
|
20241122,122800,5824817050,14760,14750,14760,14750,820
|
|
20241122,122700,5812721290,14760,14750,14760,14750,127
|
|
20241122,122600,5810847770,14760,14760,14760,14750,465
|
|
20241122,122500,5803985370,14760,14760,14760,14760,78
|
|
20241122,122400,5802834090,14750,14750,14760,14750,299
|
|
20241122,122300,5798423650,14750,14750,14760,14750,1135
|
|
20241122,122200,5781681150,14760,14760,14760,14760,75
|
|
20241122,122100,5780574150,14760,14760,14760,14760,253
|
|
20241122,122000,5776839870,14760,14760,14760,14760,31
|
|
20241122,121900,5776382310,14760,14760,14760,14750,446
|
|
20241122,121800,5769801900,14760,14760,14760,14760,3
|
|
20241122,121700,5769757620,14760,14760,14760,14750,1390
|
|
20241122,121600,5749241240,14750,14760,14760,14750,295
|
|
20241122,121500,5744887050,14760,14760,14760,14760,354
|
|
20241122,121400,5739662010,14760,14760,14760,14750,850
|
|
20241122,121300,5727117010,14760,14760,14760,14750,287
|
|
20241122,121200,5722882020,14760,14760,14760,14760,12
|
|
20241122,121100,5722704900,14760,14760,14760,14750,114
|
|
20241122,121000,5721022360,14760,14750,14770,14740,2838
|
|
20241122,120900,5679158780,14750,14770,14770,14740,388
|
|
20241122,120800,5673433220,14770,14770,14780,14770,1104
|
|
20241122,120700,5657121500,14770,14750,14770,14750,465
|
|
20241122,120600,5650259750,14750,14740,14750,14740,383
|
|
20241122,120500,5644610870,14750,14780,14780,14750,2645
|
|
20241122,120400,5605576330,14780,14780,14780,14780,7
|
|
20241122,120300,5605472870,14780,14750,14780,14750,2479
|
|
20241122,120200,5568860910,14750,14760,14760,14750,1076
|
|
20241122,120100,5552989150,14760,14750,14760,14750,26
|
|
20241122,120000,5552605450,14760,14760,14760,14750,932
|
|
20241122,115900,5538850510,14760,14760,14760,14750,177
|
|
20241122,115800,5536238000,14760,14770,14770,14750,2958
|
|
20241122,115700,5492577920,14770,14770,14770,14770,169
|
|
20241122,115600,5490081790,14770,14770,14770,14770,177
|
|
20241122,115500,5487467500,14770,14770,14770,14770,36
|
|
20241122,115400,5486935780,14770,14770,14770,14770,41
|
|
20241122,115300,5486330210,14770,14770,14770,14760,363
|
|
20241122,115200,5480969710,14770,14770,14770,14770,47
|
|
20241122,115100,5480275520,14770,14760,14770,14760,1883
|
|
20241122,115000,5452482120,14760,14760,14760,14760,470
|
|
20241122,114900,5445544920,14760,14770,14770,14750,14790
|
|
20241122,114800,5227248180,14770,14770,14770,14770,43
|
|
20241122,114700,5226613070,14770,14770,14770,14770,143
|
|
20241122,114600,5224500960,14770,14760,14770,14760,1050
|
|
20241122,114500,5209000470,14770,14770,14770,14770,42
|
|
20241122,114400,5208380130,14770,14770,14770,14770,885
|
|
20241122,114300,5195308680,14770,14770,14770,14770,189
|
|
20241122,114200,5192517150,14770,14770,14770,14770,35
|
|
20241122,114100,5192000200,14770,14780,14780,14760,250
|
|
20241122,114000,5188309300,14760,14770,14780,14760,5246
|
|
20241122,113900,5110833130,14770,14780,14780,14770,452
|
|
20241122,113800,5104156910,14780,14770,14780,14770,2323
|
|
20241122,113700,5069845910,14780,14780,14780,14770,485
|
|
20241122,113600,5062678610,14770,14780,14780,14770,1179
|
|
20241122,113500,5045263080,14780,14770,14790,14770,1054
|
|
20241122,113400,5029684780,14770,14750,14790,14750,2206
|
|
20241122,113300,4997102330,14760,14760,14760,14760,1142
|
|
20241122,113200,4980246410,14760,14760,14760,14760,344
|
|
20241122,113100,4975168970,14760,14760,14760,14760,299
|
|
20241122,113000,4970755730,14760,14760,14760,14750,123
|
|
20241122,112900,4968940270,14760,14760,14760,14760,124
|
|
20241122,112800,4967110030,14760,14760,14760,14750,404
|
|
20241122,112700,4961150990,14760,14760,14760,14750,404
|
|
20241122,112600,4955190950,14760,14760,14760,14760,179
|
|
20241122,112500,4952548910,14750,14750,14750,14750,539
|
|
20241122,112400,4944598660,14750,14750,14760,14750,1052
|
|
20241122,112300,4929080850,14750,14760,14760,14750,141
|
|
20241122,112200,4927000690,14760,14770,14780,14760,2557
|
|
20241122,112100,4889220650,14760,14760,14770,14750,921
|
|
20241122,112000,4875626510,14750,14760,14760,14750,96
|
|
20241122,111900,4874209580,14760,14760,14760,14760,126
|
|
20241122,111800,4872349820,14760,14740,14760,14740,375
|
|
20241122,111700,4866822130,14740,14740,14740,14740,100
|
|
20241122,111600,4865348130,14740,14760,14760,14740,713
|
|
20241122,111500,4854833130,14760,14760,14760,14740,2795
|
|
20241122,111400,4813630950,14770,14770,14770,14770,27
|
|
20241122,111300,4813232160,14770,14770,14770,14760,204
|
|
20241122,111200,4810220400,14770,14750,14770,14740,3341
|
|
20241122,111100,4760941680,14750,14750,14750,14750,67
|
|
20241122,111000,4759953430,14750,14750,14750,14750,529
|
|
20241122,110900,4752150680,14750,14750,14750,14740,3321
|
|
20241122,110800,4703167360,14750,14750,14750,14750,82
|
|
20241122,110700,4701957860,14740,14750,14750,14740,193
|
|
20241122,110600,4699111450,14740,14750,14750,14740,129
|
|
20241122,110500,4697208760,14740,14750,14750,14740,57
|
|
20241122,110400,4696368070,14750,14750,14750,14750,160
|
|
20241122,110300,4694008070,14750,14740,14750,14740,373
|
|
20241122,110200,4688507410,14750,14750,14750,14740,153
|
|
20241122,110100,4686251960,14740,14750,14750,14740,708
|
|
20241122,110000,4675814980,14750,14740,14780,14740,4040
|
|
20241122,105900,4616165470,14750,14750,14750,14740,213
|
|
20241122,105800,4613024300,14750,14750,14750,14750,105
|
|
20241122,105700,4611475550,14750,14760,14760,14750,945
|
|
20241122,105600,4597536300,14760,14760,14760,14750,281
|
|
20241122,105500,4593388750,14760,14760,14760,14760,96
|
|
20241122,105400,4591971790,14760,14780,14780,14760,3594
|
|
20241122,105300,4538889060,14780,14780,14780,14770,139
|
|
20241122,105200,4536834840,14780,14760,14780,14750,3149
|
|
20241122,105100,4490349200,14760,14760,14760,14760,60
|
|
20241122,105000,4489463600,14750,14760,14760,14750,498
|
|
20241122,104900,4482113130,14760,14750,14760,14750,562
|
|
20241122,104800,4473818220,14760,14750,14760,14750,705
|
|
20241122,104700,4463418890,14750,14750,14750,14740,1349
|
|
20241122,104600,4443521150,14750,14760,14760,14740,8372
|
|
20241122,104500,4320055080,14760,14750,14760,14750,108
|
|
20241122,104400,4318461210,14750,14760,14760,14750,272
|
|
20241122,104300,4314446890,14760,14760,14760,14750,2412
|
|
20241122,104200,4278864940,14760,14760,14760,14760,446
|
|
20241122,104100,4272281980,14760,14760,14760,14750,153
|
|
20241122,104000,4270024200,14760,14760,14760,14750,293
|
|
20241122,103900,4265701560,14760,14760,14760,14750,286
|
|
20241122,103800,4261480990,14760,14760,14760,14760,531
|
|
20241122,103700,4253643430,14760,14760,14760,14750,163
|
|
20241122,103600,4251237820,14760,14760,14760,14760,282
|
|
20241122,103500,4247075500,14760,14760,14760,14750,265
|
|
20241122,103400,4243164110,14760,14760,14760,14760,822
|
|
20241122,103300,4231031390,14760,14790,14790,14760,1746
|
|
20241122,103200,4205254800,14780,14780,14790,14780,300
|
|
20241122,103100,4200820060,14780,14780,14780,14760,705
|
|
20241122,103000,4190401970,14780,14760,14780,14760,1435
|
|
20241122,102900,4169201710,14770,14750,14770,14750,4163
|
|
20241122,102800,4107757080,14750,14760,14760,14750,73
|
|
20241122,102700,4106679800,14760,14760,14760,14750,670
|
|
20241122,102600,4096795680,14750,14760,14760,14750,248
|
|
20241122,102500,4093137450,14760,14760,14770,14760,1382
|
|
20241122,102400,4072738930,14760,14760,14760,14760,264
|
|
20241122,102300,4068842290,14760,14760,14760,14750,713
|
|
20241122,102200,4058324710,14760,14750,14760,14750,838
|
|
20241122,102100,4045962850,14760,14770,14770,14750,1704
|
|
20241122,102000,4020799300,14780,14790,14790,14780,1840
|
|
20241122,101900,3993603790,14790,14790,14790,14780,818
|
|
20241122,101800,3981506870,14790,14790,14790,14780,17
|
|
20241122,101700,3981255490,14790,14750,14790,14750,11805
|
|
20241122,101600,3806846180,14750,14750,14760,14750,345
|
|
20241122,101500,3801756490,14760,14750,14760,14740,1675
|
|
20241122,101400,3777040400,14750,14760,14760,14750,521
|
|
20241122,101300,3769354440,14750,14760,14760,14750,213
|
|
20241122,101200,3766212480,14760,14760,14760,14760,197
|
|
20241122,101100,3763304760,14760,14760,14760,14750,848
|
|
20241122,101000,3750794930,14750,14760,14760,14750,1787
|
|
20241122,100900,3724424120,14770,14780,14780,14760,4711
|
|
20241122,100800,3654834290,14780,14770,14780,14760,1059
|
|
20241122,100700,3639193040,14770,14770,14770,14760,133
|
|
20241122,100600,3637229640,14770,14770,14770,14760,2854
|
|
20241122,100500,3595078670,14770,14760,14770,14750,475
|
|
20241122,100400,3588066680,14760,14750,14760,14740,212
|
|
20241122,100300,3584939200,14750,14740,14760,14740,553
|
|
20241122,100200,3576784760,14740,14740,14740,14730,615
|
|
20241122,100100,3567721660,14730,14730,14740,14730,5588
|
|
20241122,100000,3485410100,14730,14740,14740,14730,1287
|
|
20241122,095900,3466452230,14740,14750,14750,14740,1386
|
|
20241122,095800,3446020460,14750,14760,14760,14740,610
|
|
20241122,095700,3437021570,14760,14770,14780,14690,14467
|
|
20241122,095600,3224235480,14770,14770,14780,14760,3152
|
|
20241122,095500,3177692570,14770,14780,14780,14770,616
|
|
20241122,095400,3168591580,14770,14780,14780,14760,549
|
|
20241122,095300,3160486250,14780,14780,14800,14770,1832
|
|
20241122,095200,3133400520,14780,14800,14800,14780,10244
|
|
20241122,095100,2981884650,14800,14780,14800,14780,2533
|
|
20241122,095000,2944427020,14770,14770,14790,14770,850
|
|
20241122,094900,2931857360,14760,14740,14760,14740,3687
|
|
20241122,094800,2877483910,14740,14780,14780,14730,1558
|
|
20241122,094700,2854514840,14780,14750,14780,14740,1469
|
|
20241122,094600,2832821800,14750,14750,14750,14750,581
|
|
20241122,094500,2824252050,14750,14770,14770,14740,7905
|
|
20241122,094400,2707636340,14780,14780,14780,14770,247
|
|
20241122,094300,2703986440,14780,14770,14780,14770,533
|
|
20241122,094200,2696113720,14770,14770,14770,14770,902
|
|
20241122,094100,2682791180,14770,14760,14770,14760,404
|
|
20241122,094000,2676824450,14770,14760,14770,14750,716
|
|
20241122,093900,2666256210,14760,14750,14760,14750,265
|
|
20241122,093800,2662346950,14750,14750,14750,14740,374
|
|
20241122,093700,2656830500,14740,14750,14750,14730,130
|
|
20241122,093600,2654914300,14750,14750,14750,14740,17189
|
|
20241122,093500,2401507130,14750,14740,14750,14730,4325
|
|
20241122,093400,2337751780,14740,14740,14740,14730,179
|
|
20241122,093300,2335113380,14740,14730,14740,14720,1199
|
|
20241122,093200,2317452000,14730,14710,14730,14690,4863
|
|
20241122,093100,2245962370,14710,14700,14720,14680,11138
|
|
20241122,093000,2082323220,14700,14740,14740,14700,8724
|
|
20241122,092900,1953963530,14740,14750,14750,14740,1334
|
|
20241122,092800,1934298240,14750,14750,14750,14740,1363
|
|
20241122,092700,1914198410,14750,14750,14750,14750,617
|
|
20241122,092600,1905097660,14760,14750,14760,14740,1504
|
|
20241122,092500,1882914020,14750,14740,14750,14730,2806
|
|
20241122,092400,1841572870,14740,14760,14760,14740,7341
|
|
20241122,092300,1733351960,14760,14760,14760,14750,1050
|
|
20241122,092200,1717858140,14760,14790,14790,14740,17523
|
|
20241122,092100,1459242800,14790,14790,14800,14780,4079
|
|
20241122,092000,1398913730,14780,14780,14790,14770,5227
|
|
20241122,091900,1321652180,14770,14790,14790,14770,6151
|
|
20241122,091800,1230733690,14810,14820,14840,14790,12864
|
|
20241122,091700,1040248880,14830,14820,14830,14820,1338
|
|
20241122,091600,1020406710,14820,14810,14820,14810,1948
|
|
20241122,091500,991553770,14810,14820,14820,14810,4131
|
|
20241122,091400,930360220,14810,14820,14820,14810,340
|
|
20241122,091300,925322300,14820,14820,14820,14810,305
|
|
20241122,091200,920802400,14820,14810,14820,14810,968
|
|
20241122,091100,906465130,14810,14800,14810,14800,2805
|
|
20241122,091000,864945660,14790,14820,14830,14790,5612
|
|
20241122,090900,781828570,14820,14820,14830,14810,3242
|
|
20241122,090800,733755050,14820,14830,14840,14790,6016
|
|
20241122,090700,644664250,14830,14850,14850,14830,2792
|
|
20241122,090600,603256230,14840,14860,14860,14800,7261
|
|
20241122,090500,495583640,14860,14820,14860,14810,4284
|
|
20241122,090400,431993260,14810,14830,14850,14810,4937
|
|
20241122,090300,358775430,14840,14810,14840,14810,3449
|
|
20241122,090200,307678800,14810,14830,14830,14810,912
|
|
20241122,090100,294159190,14830,14860,14860,14820,413
|
|
20241122,090000,288033720,14860,14870,14870,14850,19373
|