611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,190800,3308767760,6160,6160,6160,6160,14567
|
|
20241122,190700,3308767760,6160,6160,6160,6160,0
|
|
20241122,190600,3308767760,6160,6160,6160,6160,0
|
|
20241122,190500,3308767760,6160,6160,6160,6160,0
|
|
20241122,190400,3308767760,6160,6160,6160,6160,0
|
|
20241122,190300,3308767760,6160,6160,6160,6160,0
|
|
20241122,190200,3308767760,6160,6160,6160,6160,0
|
|
20241122,190100,3308767760,6160,6160,6160,6160,0
|
|
20241122,190000,3308767760,6160,6160,6160,6160,0
|
|
20241122,185900,3308767760,6160,6160,6160,6160,0
|
|
20241122,185800,3308767760,6160,6160,6160,6160,0
|
|
20241122,185700,3308767760,6160,6160,6160,6160,0
|
|
20241122,185600,3308767760,6160,6160,6160,6160,0
|
|
20241122,185500,3308767760,6160,6160,6160,6160,0
|
|
20241122,185400,3308767760,6160,6160,6160,6160,0
|
|
20241122,185300,3308767760,6160,6160,6160,6160,0
|
|
20241122,185200,3308767760,6160,6160,6160,6160,0
|
|
20241122,185100,3308767760,6160,6160,6160,6160,0
|
|
20241122,185000,3308767760,6160,6160,6160,6160,0
|
|
20241122,184900,3308767760,6160,6160,6160,6160,0
|
|
20241122,184800,3308767760,6160,6160,6160,6160,0
|
|
20241122,184700,3308767760,6160,6160,6160,6160,0
|
|
20241122,184600,3308767760,6160,6160,6160,6160,0
|
|
20241122,184500,3308767760,6160,6160,6160,6160,0
|
|
20241122,184400,3308767760,6160,6160,6160,6160,0
|
|
20241122,184300,3308767760,6160,6160,6160,6160,0
|
|
20241122,184200,3308767760,6160,6160,6160,6160,0
|
|
20241122,184100,3308767760,6160,6160,6160,6160,0
|
|
20241122,184000,3308767760,6160,6160,6160,6160,0
|
|
20241122,183900,3308767760,6160,6160,6160,6160,0
|
|
20241122,183800,3308767760,6160,6160,6160,6160,14567
|
|
20241122,183700,3308767760,6160,6160,6160,6160,0
|
|
20241122,183600,3308767760,6160,6160,6160,6160,0
|
|
20241122,183500,3308767760,6160,6160,6160,6160,0
|
|
20241122,183400,3308767760,6160,6160,6160,6160,0
|
|
20241122,183300,3308767760,6160,6160,6160,6160,0
|
|
20241122,183200,3308767760,6160,6160,6160,6160,0
|
|
20241122,183100,3308767760,6160,6160,6160,6160,0
|
|
20241122,183000,3308767760,6160,6160,6160,6160,0
|
|
20241122,182900,3308767760,6160,6160,6160,6160,0
|
|
20241122,182800,3308767760,6160,6160,6160,6160,0
|
|
20241122,182700,3308767760,6160,6160,6160,6160,0
|
|
20241122,182600,3308767760,6160,6160,6160,6160,0
|
|
20241122,182500,3308767760,6160,6160,6160,6160,0
|
|
20241122,182400,3308767760,6160,6160,6160,6160,0
|
|
20241122,182300,3308767760,6160,6160,6160,6160,0
|
|
20241122,182200,3308767760,6160,6160,6160,6160,0
|
|
20241122,182100,3308767760,6160,6160,6160,6160,0
|
|
20241122,182000,3308767760,6160,6160,6160,6160,0
|
|
20241122,181900,3308767760,6160,6160,6160,6160,0
|
|
20241122,181800,3308767760,6160,6160,6160,6160,0
|
|
20241122,181700,3308767760,6160,6160,6160,6160,0
|
|
20241122,181600,3308767760,6160,6160,6160,6160,0
|
|
20241122,181500,3308767760,6160,6160,6160,6160,0
|
|
20241122,181400,3308767760,6160,6160,6160,6160,0
|
|
20241122,181300,3308767760,6160,6160,6160,6160,0
|
|
20241122,181200,3308767760,6160,6160,6160,6160,0
|
|
20241122,181100,3308767760,6160,6160,6160,6160,0
|
|
20241122,181000,3308767760,6160,6160,6160,6160,0
|
|
20241122,180900,3308767760,6160,6160,6160,6160,0
|
|
20241122,180800,3308767760,6160,6160,6160,6160,14567
|
|
20241122,180700,3308767760,6160,6160,6160,6160,0
|
|
20241122,180600,3308767760,6160,6160,6160,6160,0
|
|
20241122,180500,3308767760,6160,6160,6160,6160,0
|
|
20241122,180400,3308767760,6160,6160,6160,6160,0
|
|
20241122,180300,3308767760,6160,6160,6160,6160,0
|
|
20241122,180200,3308767760,6160,6160,6160,6160,0
|
|
20241122,180100,3308767760,6160,6160,6160,6160,0
|
|
20241122,180000,3308767760,6160,6160,6160,6160,0
|
|
20241122,175900,3308767760,6160,6160,6160,6160,0
|
|
20241122,175800,3308767760,6160,6160,6160,6160,0
|
|
20241122,175700,3308767760,6160,6160,6160,6160,0
|
|
20241122,175600,3308767760,6160,6160,6160,6160,0
|
|
20241122,175500,3308767760,6160,6160,6160,6160,0
|
|
20241122,175400,3308767760,6160,6160,6160,6160,0
|
|
20241122,175300,3308767760,6160,6160,6160,6160,0
|
|
20241122,175200,3308767760,6160,6160,6160,6160,0
|
|
20241122,175100,3308767760,6160,6160,6160,6160,0
|
|
20241122,175000,3308767760,6160,6160,6160,6160,0
|
|
20241122,174900,3308767760,6160,6160,6160,6160,0
|
|
20241122,174800,3308767760,6160,6160,6160,6160,0
|
|
20241122,174700,3308767760,6160,6160,6160,6160,0
|
|
20241122,174600,3308767760,6160,6160,6160,6160,0
|
|
20241122,174500,3308767760,6160,6160,6160,6160,0
|
|
20241122,174400,3308767760,6160,6160,6160,6160,0
|
|
20241122,174300,3308767760,6160,6160,6160,6160,0
|
|
20241122,174200,3308767760,6160,6160,6160,6160,0
|
|
20241122,174100,3308767760,6160,6160,6160,6160,0
|
|
20241122,174000,3308767760,6160,6160,6160,6160,0
|
|
20241122,173900,3308767760,6160,6160,6160,6160,0
|
|
20241122,173800,3308767760,6160,6160,6160,6160,14567
|
|
20241122,173700,3308767760,6160,6160,6160,6160,0
|
|
20241122,173600,3308767760,6160,6160,6160,6160,0
|
|
20241122,173500,3308767760,6160,6160,6160,6160,0
|
|
20241122,173400,3308767760,6160,6160,6160,6160,0
|
|
20241122,173300,3308767760,6160,6160,6160,6160,0
|
|
20241122,173200,3308767760,6160,6160,6160,6160,0
|
|
20241122,173100,3308767760,6160,6160,6160,6160,0
|
|
20241122,173000,3308767760,6160,6160,6160,6160,0
|
|
20241122,172900,3308767760,6160,6160,6160,6160,0
|
|
20241122,172800,3308767760,6160,6160,6160,6160,0
|
|
20241122,172700,3308767760,6160,6160,6160,6160,0
|
|
20241122,172600,3308767760,6160,6160,6160,6160,0
|
|
20241122,172500,3308767760,6160,6160,6160,6160,0
|
|
20241122,172400,3308767760,6160,6160,6160,6160,0
|
|
20241122,172300,3308767760,6160,6160,6160,6160,0
|
|
20241122,172200,3308767760,6160,6160,6160,6160,0
|
|
20241122,172100,3308767760,6160,6160,6160,6160,0
|
|
20241122,172000,3308767760,6160,6160,6160,6160,0
|
|
20241122,171900,3308767760,6160,6160,6160,6160,0
|
|
20241122,171800,3308767760,6160,6160,6160,6160,0
|
|
20241122,171700,3308767760,6160,6160,6160,6160,0
|
|
20241122,171600,3308767760,6160,6160,6160,6160,0
|
|
20241122,171500,3308767760,6160,6160,6160,6160,0
|
|
20241122,171400,3308767760,6160,6160,6160,6160,0
|
|
20241122,171300,3308767760,6160,6160,6160,6160,0
|
|
20241122,171200,3308767760,6160,6160,6160,6160,0
|
|
20241122,171100,3308767760,6160,6160,6160,6160,0
|
|
20241122,171000,3308767760,6160,6160,6160,6160,0
|
|
20241122,170900,3308767760,6160,6160,6160,6160,0
|
|
20241122,170800,3308767760,6160,6160,6160,6160,14567
|
|
20241122,170700,3308767760,6160,6160,6160,6160,0
|
|
20241122,170600,3308767760,6160,6160,6160,6160,0
|
|
20241122,170500,3308767760,6160,6160,6160,6160,0
|
|
20241122,170400,3308767760,6160,6160,6160,6160,0
|
|
20241122,170300,3308767760,6160,6160,6160,6160,0
|
|
20241122,170200,3308767760,6160,6160,6160,6160,0
|
|
20241122,170100,3308767760,6160,6160,6160,6160,0
|
|
20241122,170000,3308767760,6160,6160,6160,6160,0
|
|
20241122,165900,3308767760,6160,6160,6160,6160,0
|
|
20241122,165800,3308767760,6160,6160,6160,6160,0
|
|
20241122,165700,3308767760,6160,6160,6160,6160,0
|
|
20241122,165600,3308767760,6160,6160,6160,6160,0
|
|
20241122,165500,3308767760,6160,6160,6160,6160,0
|
|
20241122,165400,3308767760,6160,6160,6160,6160,0
|
|
20241122,165300,3308767760,6160,6160,6160,6160,0
|
|
20241122,165200,3308767760,6160,6160,6160,6160,0
|
|
20241122,165100,3308767760,6160,6160,6160,6160,0
|
|
20241122,165000,3308767760,6160,6160,6160,6160,0
|
|
20241122,164900,3308767760,6160,6160,6160,6160,0
|
|
20241122,164800,3308767760,6160,6160,6160,6160,0
|
|
20241122,164700,3308767760,6160,6160,6160,6160,0
|
|
20241122,164600,3308767760,6160,6160,6160,6160,0
|
|
20241122,164500,3308767760,6160,6160,6160,6160,0
|
|
20241122,164400,3308767760,6160,6160,6160,6160,0
|
|
20241122,164300,3308767760,6160,6160,6160,6160,0
|
|
20241122,164200,3308767760,6160,6160,6160,6160,0
|
|
20241122,164100,3308767760,6160,6160,6160,6160,0
|
|
20241122,164000,3308767760,6160,6160,6160,6160,0
|
|
20241122,163900,3308767760,6160,6160,6160,6160,0
|
|
20241122,163800,3308767760,6160,6160,6160,6160,14567
|
|
20241122,163700,3308767760,6160,6160,6160,6160,0
|
|
20241122,163600,3308767760,6160,6160,6160,6160,0
|
|
20241122,163500,3308767760,6160,6160,6160,6160,0
|
|
20241122,163400,3308767760,6160,6160,6160,6160,0
|
|
20241122,163300,3308767760,6160,6160,6160,6160,0
|
|
20241122,163200,3308767760,6160,6160,6160,6160,0
|
|
20241122,163100,3308767760,6160,6160,6160,6160,0
|
|
20241122,163000,3308767760,6160,6160,6160,6160,0
|
|
20241122,162900,3308767760,6160,6160,6160,6160,0
|
|
20241122,162800,3308767760,6160,6160,6160,6160,0
|
|
20241122,162700,3308767760,6160,6160,6160,6160,0
|
|
20241122,162600,3308767760,6160,6160,6160,6160,0
|
|
20241122,162500,3308767760,6160,6160,6160,6160,0
|
|
20241122,162400,3308767760,6160,6160,6160,6160,0
|
|
20241122,162300,3308767760,6160,6160,6160,6160,0
|
|
20241122,162200,3308767760,6160,6160,6160,6160,0
|
|
20241122,162100,3308767760,6160,6160,6160,6160,0
|
|
20241122,162000,3308767760,6160,6160,6160,6160,0
|
|
20241122,161900,3308767760,6160,6160,6160,6160,0
|
|
20241122,161800,3308767760,6160,6160,6160,6160,0
|
|
20241122,161700,3308767760,6160,6160,6160,6160,0
|
|
20241122,161600,3308767760,6160,6160,6160,6160,0
|
|
20241122,161500,3308767760,6160,6160,6160,6160,0
|
|
20241122,161400,3308767760,6160,6160,6160,6160,0
|
|
20241122,161300,3308767760,6160,6160,6160,6160,0
|
|
20241122,161200,3308767760,6160,6160,6160,6160,0
|
|
20241122,161100,3308767760,6160,6160,6160,6160,0
|
|
20241122,161000,3308767760,6160,6160,6160,6160,0
|
|
20241122,160900,3308767760,6160,6160,6160,6160,0
|
|
20241122,160800,3308767760,6160,6160,6160,6160,14567
|
|
20241122,160700,3308767760,6160,6160,6160,6160,0
|
|
20241122,160600,3308767760,6160,6160,6160,6160,0
|
|
20241122,160500,3308767760,6160,6160,6160,6160,0
|
|
20241122,160400,3308767760,6160,6160,6160,6160,0
|
|
20241122,160300,3308767760,6160,6160,6160,6160,0
|
|
20241122,160200,3308767760,6160,6160,6160,6160,0
|
|
20241122,160100,3308767760,6160,6160,6160,6160,0
|
|
20241122,160000,3308767760,6160,6160,6160,6160,0
|
|
20241122,155900,3308767760,6160,6160,6160,6160,0
|
|
20241122,155800,3308767760,6160,6160,6160,6160,0
|
|
20241122,155700,3308767760,6160,6160,6160,6160,0
|
|
20241122,155600,3308767760,6160,6160,6160,6160,0
|
|
20241122,155500,3308767760,6160,6160,6160,6160,0
|
|
20241122,155400,3308767760,6160,6160,6160,6160,0
|
|
20241122,155300,3308767760,6160,6160,6160,6160,0
|
|
20241122,155200,3308767760,6160,6160,6160,6160,0
|
|
20241122,155100,3308767760,6160,6160,6160,6160,0
|
|
20241122,155000,3308767760,6160,6160,6160,6160,0
|
|
20241122,154900,3308767760,6160,6160,6160,6160,0
|
|
20241122,154800,3308767760,6160,6160,6160,6160,0
|
|
20241122,154700,3308767760,6160,6160,6160,6160,0
|
|
20241122,154600,3308767760,6160,6160,6160,6160,0
|
|
20241122,154500,3308767760,6160,6160,6160,6160,0
|
|
20241122,154400,3308767760,6160,6160,6160,6160,0
|
|
20241122,154300,3308767760,6160,6160,6160,6160,0
|
|
20241122,154200,3308767760,6160,6160,6160,6160,0
|
|
20241122,154100,3308767760,6160,6160,6160,6160,0
|
|
20241122,154000,3308767760,6160,6160,6160,6160,0
|
|
20241122,153900,3308767760,6160,6160,6160,6160,0
|
|
20241122,153800,3308767760,6160,6160,6160,6160,14567
|
|
20241122,153700,3308767760,6160,6160,6160,6160,0
|
|
20241122,153600,3308767760,6160,6160,6160,6160,0
|
|
20241122,153500,3308767760,6160,6160,6160,6160,0
|
|
20241122,153400,3308767760,6160,6160,6160,6160,0
|
|
20241122,153300,3308767760,6160,6160,6160,6160,0
|
|
20241122,153200,3308767760,6160,6160,6160,6160,0
|
|
20241122,153100,3308767760,6160,6160,6160,6160,0
|
|
20241122,153000,3308767760,6160,6160,6160,6160,14567
|
|
20241122,152900,3219035040,6150,6150,6150,6150,0
|
|
20241122,152800,3219035040,6150,6150,6150,6150,0
|
|
20241122,152700,3219035040,6150,6150,6150,6150,0
|
|
20241122,152600,3219035040,6150,6150,6150,6150,0
|
|
20241122,152500,3219035040,6150,6150,6150,6150,0
|
|
20241122,152400,3219035040,6150,6150,6150,6150,0
|
|
20241122,152300,3219035040,6150,6150,6150,6150,0
|
|
20241122,152200,3219035040,6150,6150,6150,6150,0
|
|
20241122,152100,3219035040,6150,6150,6150,6150,0
|
|
20241122,152000,3219035040,6150,6150,6150,6150,0
|
|
20241122,151900,3219035040,6150,6150,6170,6150,1346
|
|
20241122,151800,3210751490,6160,6160,6160,6150,2020
|
|
20241122,151700,3198328190,6150,6160,6170,6150,1152
|
|
20241122,151600,3191229800,6170,6170,6170,6160,1666
|
|
20241122,151500,3180954620,6170,6160,6170,6160,677
|
|
20241122,151400,3176783750,6160,6150,6160,6150,150
|
|
20241122,151300,3175861000,6160,6150,6160,6140,118
|
|
20241122,151200,3175135440,6140,6150,6150,6140,999
|
|
20241122,151100,3168992350,6180,6150,6180,6150,1701
|
|
20241122,151000,3158509960,6140,6160,6160,6140,2418
|
|
20241122,150900,3143663420,6140,6160,6160,6140,7
|
|
20241122,150800,3143620360,6140,6170,6170,6140,5704
|
|
20241122,150700,3108582370,6160,6170,6170,6160,1088
|
|
20241122,150600,3101870490,6170,6160,6170,6150,890
|
|
20241122,150500,3096379890,6160,6150,6160,6150,742
|
|
20241122,150400,3091816570,6150,6160,6160,6150,113
|
|
20241122,150300,3091121490,6160,6180,6180,6140,980
|
|
20241122,150200,3085096980,6160,6170,6170,6160,443
|
|
20241122,150100,3082363680,6140,6190,6190,6130,26180
|
|
20241122,150000,2921229770,6170,6180,6180,6170,1501
|
|
20241122,145900,2911954180,6170,6170,6180,6170,568
|
|
20241122,145800,2908447020,6180,6170,6180,6170,76
|
|
20241122,145700,2907977350,6180,6180,6180,6180,3
|
|
20241122,145600,2907958810,6180,6180,6180,6180,160
|
|
20241122,145500,2906970010,6180,6180,6180,6180,1420
|
|
20241122,145400,2898194410,6190,6190,6190,6180,52
|
|
20241122,145300,2897872540,6200,6190,6200,6190,666
|
|
20241122,145200,2893744020,6180,6180,6180,6180,400
|
|
20241122,145100,2891272020,6180,6180,6180,6180,200
|
|
20241122,145000,2890036020,6180,6180,6200,6180,570
|
|
20241122,144900,2886510360,6180,6190,6190,6180,3713
|
|
20241122,144800,2863544020,6180,6180,6180,6180,85
|
|
20241122,144700,2863018720,6180,6180,6180,6170,39
|
|
20241122,144600,2862777750,6170,6170,6180,6170,806
|
|
20241122,144500,2857804710,6170,6170,6170,6160,4771
|
|
20241122,144400,2828376040,6170,6180,6180,6170,429
|
|
20241122,144300,2825728990,6190,6180,6190,6180,1968
|
|
20241122,144200,2813563220,6190,6190,6190,6190,2
|
|
20241122,144100,2813550840,6190,6180,6200,6180,578
|
|
20241122,144000,2809970540,6180,6180,6190,6180,5625
|
|
20241122,143900,2775204170,6210,6190,6210,6190,3246
|
|
20241122,143800,2755111370,6210,6180,6210,6180,1085
|
|
20241122,143700,2748400170,6180,6190,6190,6180,270
|
|
20241122,143600,2746730420,6190,6190,6190,6190,831
|
|
20241122,143500,2741586530,6200,6200,6210,6200,6235
|
|
20241122,143400,2702929520,6200,6200,6220,6190,3670
|
|
20241122,143300,2680206040,6190,6200,6210,6190,1753
|
|
20241122,143200,2669322060,6210,6210,6210,6210,0
|
|
20241122,143100,2669322060,6210,6210,6210,6210,0
|
|
20241122,143000,2669322060,6210,6200,6210,6200,150
|
|
20241122,142900,2668391560,6210,6190,6210,6190,202
|
|
20241122,142800,2667141140,6190,6190,6190,6190,174
|
|
20241122,142700,2666064080,6190,6190,6190,6190,0
|
|
20241122,142600,2666064080,6190,6190,6190,6190,3650
|
|
20241122,142500,2643470580,6190,6200,6210,6190,17
|
|
20241122,142400,2643365170,6200,6200,6200,6190,6210
|
|
20241122,142300,2604911630,6200,6190,6200,6190,194
|
|
20241122,142200,2603708860,6190,6190,6190,6190,101
|
|
20241122,142100,2603083670,6200,6200,6210,6190,932
|
|
20241122,142000,2597310490,6200,6200,6200,6200,340
|
|
20241122,141900,2595202490,6200,6200,6200,6200,456
|
|
20241122,141800,2592375290,6210,6210,6210,6210,70
|
|
20241122,141700,2591940590,6210,6200,6210,6200,5507
|
|
20241122,141600,2557779890,6210,6210,6210,6210,599
|
|
20241122,141500,2554060100,6220,6210,6220,6200,1861
|
|
20241122,141400,2542503260,6210,6210,6210,6210,497
|
|
20241122,141300,2539416890,6220,6200,6220,6200,70
|
|
20241122,141200,2538981750,6200,6200,6200,6200,100
|
|
20241122,141100,2538361750,6210,6200,6210,6200,554
|
|
20241122,141000,2534926840,6200,6220,6220,6200,3442
|
|
20241122,140900,2513575880,6210,6210,6210,6210,38
|
|
20241122,140800,2513339900,6210,6220,6230,6210,496
|
|
20241122,140700,2510255970,6230,6230,6230,6220,793
|
|
20241122,140600,2505323130,6230,6230,6230,6230,39
|
|
20241122,140500,2505080160,6220,6230,6230,6210,2422
|
|
20241122,140400,2490026720,6220,6220,6230,6220,5338
|
|
20241122,140300,2456824280,6220,6220,6220,6220,2
|
|
20241122,140200,2456811840,6220,6220,6220,6210,124
|
|
20241122,140100,2456041560,6210,6220,6220,6210,1514
|
|
20241122,140000,2446639570,6220,6220,6220,6220,523
|
|
20241122,135900,2443386510,6210,6220,6220,6210,245
|
|
20241122,135800,2441864610,6220,6210,6220,6210,167
|
|
20241122,135700,2440827230,6220,6220,6220,6210,438
|
|
20241122,135600,2438103070,6210,6210,6220,6210,735
|
|
20241122,135500,2433538370,6220,6220,6220,6210,1211
|
|
20241122,135400,2426017540,6210,6210,6210,6210,200
|
|
20241122,135300,2424775540,6220,6200,6220,6200,318
|
|
20241122,135200,2422801330,6200,6210,6210,6200,7517
|
|
20241122,135100,2376195430,6210,6200,6210,6200,601
|
|
20241122,135000,2372469220,6210,6210,6210,6210,0
|
|
20241122,134900,2372469220,6210,6210,6210,6200,824
|
|
20241122,134800,2367355870,6210,6200,6210,6200,2327
|
|
20241122,134700,2352919510,6200,6200,6210,6200,2600
|
|
20241122,134600,2336799490,6200,6200,6200,6200,500
|
|
20241122,134500,2333699490,6210,6200,6210,6200,3
|
|
20241122,134400,2333680870,6210,6210,6210,6210,2416
|
|
20241122,134300,2318677510,6210,6220,6220,6210,432
|
|
20241122,134200,2315994780,6210,6210,6210,6210,308
|
|
20241122,134100,2314082100,6220,6220,6220,6220,0
|
|
20241122,134000,2314082100,6220,6210,6220,6210,523
|
|
20241122,133900,2310834170,6210,6210,6210,6210,26
|
|
20241122,133800,2310672710,6210,6220,6220,6210,508
|
|
20241122,133700,2307517950,6220,6220,6220,6220,17
|
|
20241122,133600,2307412210,6210,6210,6210,6210,349
|
|
20241122,133500,2305244920,6220,6220,6220,6220,10
|
|
20241122,133400,2305182720,6220,6210,6220,6210,509
|
|
20241122,133300,2302021750,6200,6200,6200,6200,1
|
|
20241122,133200,2302015550,6220,6220,6220,6220,1
|
|
20241122,133100,2302009330,6200,6210,6210,6200,2323
|
|
20241122,133000,2287598660,6210,6210,6210,6210,1196
|
|
20241122,132900,2280171500,6210,6220,6220,6210,649
|
|
20241122,132800,2276137070,6230,6230,6230,6230,6
|
|
20241122,132700,2276099690,6220,6230,6230,6220,969
|
|
20241122,132600,2270072500,6230,6230,6230,6230,0
|
|
20241122,132500,2270072500,6230,6230,6240,6230,61
|
|
20241122,132400,2269692400,6240,6240,6240,6240,1
|
|
20241122,132300,2269686160,6230,6220,6230,6220,534
|
|
20241122,132200,2266359840,6230,6230,6230,6220,619
|
|
20241122,132100,2262509600,6220,6210,6230,6210,1023
|
|
20241122,132000,2256146550,6210,6210,6210,6210,226
|
|
20241122,131900,2254743090,6230,6220,6240,6210,649
|
|
20241122,131800,2250705340,6220,6210,6220,6210,557
|
|
20241122,131700,2247242800,6220,6230,6230,6200,11236
|
|
20241122,131600,2177468500,6220,6240,6250,6220,250
|
|
20241122,131500,2175909150,6240,6230,6240,6230,968
|
|
20241122,131400,2169868850,6220,6230,6230,6220,949
|
|
20241122,131300,2163957580,6250,6250,6250,6250,483
|
|
20241122,131200,2160938830,6260,6260,6260,6260,9
|
|
20241122,131100,2160882490,6260,6220,6260,6220,3000
|
|
20241122,131000,2142181950,6220,6230,6240,6220,1208
|
|
20241122,130900,2134666890,6220,6250,6250,6220,845
|
|
20241122,130800,2129410720,6230,6220,6230,6220,1786
|
|
20241122,130700,2118284230,6210,6220,6230,6210,512
|
|
20241122,130600,2115104490,6210,6220,6230,6210,664
|
|
20241122,130500,2110979770,6230,6240,6240,6230,13
|
|
20241122,130400,2110898690,6240,6240,6240,6240,1
|
|
20241122,130300,2110892450,6250,6220,6250,6210,253
|
|
20241122,130200,2109314960,6250,6210,6250,6210,198
|
|
20241122,130100,2108079260,6250,6250,6250,6210,5843
|
|
20241122,130000,2071741350,6240,6240,6240,6230,4794
|
|
20241122,125900,2041865320,6240,6240,6240,6240,90
|
|
20241122,125800,2041303720,6240,6240,6250,6240,629
|
|
20241122,125700,2037378740,6250,6250,6250,6250,2
|
|
20241122,125600,2037366240,6250,6250,6250,6250,0
|
|
20241122,125500,2037366240,6250,6250,6250,6250,3
|
|
20241122,125400,2037347490,6240,6250,6250,6240,1127
|
|
20241122,125300,2030314740,6250,6250,6250,6250,12
|
|
20241122,125200,2030239740,6240,6240,6240,6240,0
|
|
20241122,125100,2030239740,6240,6240,6240,6240,0
|
|
20241122,125000,2030239740,6240,6240,6240,6240,0
|
|
20241122,124900,2030239740,6240,6240,6240,6240,312
|
|
20241122,124800,2028292860,6240,6240,6240,6240,40
|
|
20241122,124700,2028043260,6240,6230,6240,6230,151
|
|
20241122,124600,2027101220,6230,6240,6240,6230,1497
|
|
20241122,124500,2017759960,6240,6240,6240,6240,1
|
|
20241122,124400,2017753720,6250,6260,6260,6240,281
|
|
20241122,124300,2015997920,6250,6250,6250,6250,100
|
|
20241122,124200,2015372920,6250,6250,6250,6250,4
|
|
20241122,124100,2015347920,6250,6250,6250,6250,35
|
|
20241122,124000,2015129170,6250,6250,6250,6250,1626
|
|
20241122,123900,2004966670,6250,6250,6250,6250,0
|
|
20241122,123800,2004966670,6250,6260,6260,6250,998
|
|
20241122,123700,1998728170,6260,6260,6260,6260,0
|
|
20241122,123600,1998728170,6260,6260,6260,6260,163
|
|
20241122,123500,1997707790,6250,6250,6250,6250,20
|
|
20241122,123400,1997582790,6270,6270,6270,6270,0
|
|
20241122,123300,1997582790,6270,6270,6270,6270,483
|
|
20241122,123200,1994554380,6280,6280,6280,6280,127
|
|
20241122,123100,1993756820,6280,6280,6280,6280,1209
|
|
20241122,123000,1986164300,6270,6280,6280,6270,522
|
|
20241122,122900,1982891050,6270,6270,6280,6270,752
|
|
20241122,122800,1978175940,6270,6260,6270,6260,38
|
|
20241122,122700,1977937830,6270,6270,6270,6270,24
|
|
20241122,122600,1977787350,6240,6250,6250,6240,3049
|
|
20241122,122500,1958739590,6250,6260,6260,6250,1376
|
|
20241122,122400,1950127870,6270,6270,6270,6270,1638
|
|
20241122,122300,1939857610,6270,6280,6280,6270,2004
|
|
20241122,122200,1927272640,6270,6270,6270,6270,1054
|
|
20241122,122100,1920664060,6270,6270,6270,6260,50
|
|
20241122,122000,1920350660,6270,6270,6270,6270,16
|
|
20241122,121900,1920250340,6270,6270,6270,6270,23
|
|
20241122,121800,1920106130,6270,6260,6270,6260,1002
|
|
20241122,121700,1913832230,6260,6260,6270,6260,394
|
|
20241122,121600,1911365780,6270,6270,6270,6270,287
|
|
20241122,121500,1909566290,6270,6270,6280,6270,621
|
|
20241122,121400,1905672120,6270,6280,6280,6270,217
|
|
20241122,121300,1904311430,6280,6280,6280,6280,411
|
|
20241122,121200,1901730350,6280,6280,6290,6280,688
|
|
20241122,121100,1897408860,6280,6280,6280,6270,128
|
|
20241122,121000,1896605030,6270,6280,6280,6270,259
|
|
20241122,120900,1894980790,6280,6280,6280,6280,15
|
|
20241122,120800,1894886590,6280,6280,6280,6280,872
|
|
20241122,120700,1889410430,6290,6280,6290,6280,45
|
|
20241122,120600,1889127760,6280,6280,6290,6280,3530
|
|
20241122,120500,1866958130,6280,6280,6280,6280,828
|
|
20241122,120400,1861758290,6280,6270,6280,6270,117
|
|
20241122,120300,1861024630,6270,6280,6280,6270,263
|
|
20241122,120200,1859375590,6280,6280,6280,6270,2060
|
|
20241122,120100,1846438820,6280,6280,6280,6270,1758
|
|
20241122,120000,1835398600,6280,6280,6280,6280,312
|
|
20241122,115900,1833439240,6270,6270,6270,6270,1967
|
|
20241122,115800,1821106150,6270,6270,6270,6270,75
|
|
20241122,115700,1820635900,6250,6270,6270,6250,889
|
|
20241122,115600,1815071340,6270,6260,6270,6260,1490
|
|
20241122,115500,1805739540,6260,6260,6260,6260,50
|
|
20241122,115400,1805426540,6260,6260,6260,6260,630
|
|
20241122,115300,1801482740,6260,6270,6270,6260,1372
|
|
20241122,115200,1792889020,6270,6270,6270,6270,176
|
|
20241122,115100,1791785500,6270,6270,6280,6270,846
|
|
20241122,115000,1786479210,6270,6270,6270,6270,1470
|
|
20241122,114900,1777262310,6270,6260,6270,6260,3574
|
|
20241122,114800,1754863320,6260,6250,6260,6250,227
|
|
20241122,114700,1753442400,6250,6250,6260,6250,325
|
|
20241122,114600,1751410400,6250,6250,6250,6250,265
|
|
20241122,114500,1749754150,6250,6250,6250,6250,81
|
|
20241122,114400,1749247900,6250,6260,6260,6250,2986
|
|
20241122,114300,1730585390,6260,6250,6260,6250,18
|
|
20241122,114200,1730472720,6260,6260,6260,6260,540
|
|
20241122,114100,1727092320,6260,6260,6260,6250,2820
|
|
20241122,114000,1709439160,6260,6260,6260,6260,4
|
|
20241122,113900,1709414120,6220,6260,6260,6220,557
|
|
20241122,113800,1705935690,6250,6250,6250,6250,2664
|
|
20241122,113700,1689285690,6240,6240,6250,6240,1503
|
|
20241122,113600,1679906210,6240,6250,6250,6240,1155
|
|
20241122,113500,1672695290,6250,6240,6250,6240,6592
|
|
20241122,113400,1631557730,6240,6240,6240,6230,16998
|
|
20241122,113300,1525651840,6240,6240,6240,6240,74
|
|
20241122,113200,1525190080,6240,6240,6240,6240,0
|
|
20241122,113100,1525190080,6240,6220,6240,6220,94
|
|
20241122,113000,1524603880,6240,6230,6240,6220,914
|
|
20241122,112900,1518910350,6230,6240,6240,6230,1421
|
|
20241122,112800,1510057300,6240,6240,6240,6240,86
|
|
20241122,112700,1509520660,6240,6250,6250,6240,5177
|
|
20241122,112600,1477215530,6250,6250,6250,6250,0
|
|
20241122,112500,1477215530,6250,6250,6250,6250,928
|
|
20241122,112400,1471415530,6240,6240,6240,6240,1886
|
|
20241122,112300,1459646890,6240,6240,6240,6240,342
|
|
20241122,112200,1457512810,6240,6240,6240,6230,348
|
|
20241122,112100,1455341640,6240,6230,6240,6230,838
|
|
20241122,112000,1450120870,6230,6230,6230,6230,706
|
|
20241122,111900,1445722490,6220,6220,6220,6210,325
|
|
20241122,111800,1443701000,6220,6220,6220,6220,177
|
|
20241122,111700,1442600060,6220,6220,6220,6220,720
|
|
20241122,111600,1438121660,6220,6220,6220,6220,1190
|
|
20241122,111500,1430719860,6220,6220,6220,6220,28
|
|
20241122,111400,1430545700,6220,6220,6220,6220,0
|
|
20241122,111300,1430545700,6220,6230,6230,6220,148
|
|
20241122,111200,1429623690,6230,6230,6230,6230,133
|
|
20241122,111100,1428795100,6230,6220,6230,6220,3
|
|
20241122,111000,1428776420,6220,6220,6220,6220,700
|
|
20241122,110900,1424422420,6230,6230,6230,6230,1
|
|
20241122,110800,1424416190,6230,6220,6230,6220,851
|
|
20241122,110700,1419122810,6230,6230,6230,6220,34
|
|
20241122,110600,1418911290,6230,6230,6230,6220,1060
|
|
20241122,110500,1412309990,6230,6230,6230,6230,90
|
|
20241122,110400,1411749290,6230,6230,6230,6230,625
|
|
20241122,110300,1407855540,6230,6230,6230,6230,3
|
|
20241122,110200,1407836850,6220,6230,6230,6220,561
|
|
20241122,110100,1404342020,6230,6240,6240,6230,211
|
|
20241122,110000,1403027470,6240,6240,6240,6240,32
|
|
20241122,105900,1402827790,6240,6230,6240,6230,1316
|
|
20241122,105800,1394627950,6240,6230,6240,6230,2628
|
|
20241122,105700,1378255500,6220,6210,6220,6210,1622
|
|
20241122,105600,1368167230,6210,6210,6210,6210,1560
|
|
20241122,105500,1358479630,6220,6220,6220,6220,0
|
|
20241122,105400,1358479630,6220,6220,6220,6220,0
|
|
20241122,105300,1358479630,6220,6210,6220,6210,5139
|
|
20241122,105200,1326515240,6220,6220,6220,6220,2
|
|
20241122,105100,1326502800,6220,6220,6220,6220,0
|
|
20241122,105000,1326502800,6220,6210,6220,6210,2692
|
|
20241122,104900,1309785470,6220,6210,6220,6210,572
|
|
20241122,104800,1306233310,6210,6220,6220,6210,548
|
|
20241122,104700,1302830210,6210,6220,6220,6210,1037
|
|
20241122,104600,1296390070,6220,6220,6220,6220,5
|
|
20241122,104500,1296358970,6220,6220,6220,6220,272
|
|
20241122,104400,1294667130,6220,6220,6220,6220,215
|
|
20241122,104300,1293329830,6230,6230,6230,6230,99
|
|
20241122,104200,1292713060,6230,6230,6230,6230,63
|
|
20241122,104100,1292320570,6230,6220,6230,6220,1001
|
|
20241122,104000,1286094340,6230,6230,6230,6230,388
|
|
20241122,103900,1283677100,6220,6230,6230,6220,611
|
|
20241122,103800,1279876590,6230,6230,6230,6230,2
|
|
20241122,103700,1279864130,6240,6230,6240,6220,836
|
|
20241122,103600,1274662840,6230,6210,6240,6210,2148
|
|
20241122,103500,1261267370,6220,6210,6220,6210,658
|
|
20241122,103400,1257178500,6210,6210,6210,6210,110
|
|
20241122,103300,1256495400,6220,6220,6220,6220,1021
|
|
20241122,103200,1250144780,6220,6210,6220,6210,40
|
|
20241122,103100,1249896120,6220,6220,6220,6210,1418
|
|
20241122,103000,1241085290,6220,6210,6220,6200,1151
|
|
20241122,102900,1233937950,6220,6220,6220,6220,50
|
|
20241122,102800,1233626950,6200,6220,6220,6200,2989
|
|
20241122,102700,1215069930,6210,6220,6230,6210,2435
|
|
20241122,102600,1199941250,6220,6230,6230,6220,190
|
|
20241122,102500,1198757700,6230,6220,6230,6220,438
|
|
20241122,102400,1196032890,6230,6230,6230,6230,785
|
|
20241122,102300,1191142340,6230,6220,6230,6210,749
|
|
20241122,102200,1186486870,6210,6230,6230,6210,5699
|
|
20241122,102100,1151057360,6230,6240,6240,6230,400
|
|
20241122,102000,1148563260,6240,6230,6240,6230,58
|
|
20241122,101900,1148201890,6240,6240,6240,6240,245
|
|
20241122,101800,1146673090,6240,6250,6250,6240,203
|
|
20241122,101700,1145404360,6240,6250,6250,6220,2512
|
|
20241122,101600,1129769950,6240,6250,6250,6240,120
|
|
20241122,101500,1129020580,6250,6250,6250,6250,162
|
|
20241122,101400,1128008080,6240,6230,6240,6220,1103
|
|
20241122,101300,1121143590,6230,6220,6240,6220,3280
|
|
20241122,101200,1100710290,6220,6230,6230,6220,1332
|
|
20241122,101100,1092425240,6230,6220,6230,6220,167
|
|
20241122,101000,1091386300,6230,6230,6230,6230,16
|
|
20241122,100900,1091286620,6240,6240,6240,6220,3045
|
|
20241122,100800,1072334220,6250,6260,6260,6230,1278
|
|
20241122,100700,1064359350,6240,6250,6260,6240,2486
|
|
20241122,100600,1048830110,6250,6260,6260,6250,28
|
|
20241122,100500,1048655040,6260,6250,6260,6250,49
|
|
20241122,100400,1048348450,6260,6260,6260,6250,23
|
|
20241122,100300,1048204540,6260,6260,6260,6250,825
|
|
20241122,100200,1043041040,6260,6250,6260,6250,113
|
|
20241122,100100,1042334730,6260,6260,6260,6260,84
|
|
20241122,100000,1041808890,6260,6240,6260,6240,1364
|
|
20241122,095900,1033274080,6240,6250,6250,6240,847
|
|
20241122,095800,1027984200,6250,6260,6260,6250,1131
|
|
20241122,095700,1020914140,6260,6270,6270,6260,2406
|
|
20241122,095600,1005846870,6260,6260,6270,6260,543
|
|
20241122,095500,1002446690,6260,6260,6260,6260,228
|
|
20241122,095400,1001019410,6270,6260,6270,6260,1022
|
|
20241122,095300,994617720,6260,6260,6260,6260,324
|
|
20241122,095200,992589480,6260,6250,6260,6250,1378
|
|
20241122,095100,983973410,6250,6250,6260,6250,3112
|
|
20241122,095000,964523270,6270,6270,6270,6260,1867
|
|
20241122,094900,952827180,6270,6280,6280,6270,384
|
|
20241122,094800,950419400,6280,6270,6280,6270,1116
|
|
20241122,094700,943418120,6270,6270,6270,6270,2679
|
|
20241122,094600,926620790,6270,6250,6270,6250,2739
|
|
20241122,094500,909474830,6260,6260,6260,6260,4169
|
|
20241122,094400,883376890,6260,6260,6260,6260,685
|
|
20241122,094300,879088790,6260,6250,6270,6250,312
|
|
20241122,094200,877135710,6260,6270,6270,6260,3122
|
|
20241122,094100,857568430,6260,6270,6270,6260,243
|
|
20241122,094000,856045750,6270,6260,6270,6260,3143
|
|
20241122,093900,836339240,6270,6260,6270,6250,1761
|
|
20241122,093800,825315790,6260,6260,6260,6260,496
|
|
20241122,093700,822210830,6250,6260,6260,6250,675
|
|
20241122,093600,817991880,6250,6260,6260,6240,939
|
|
20241122,093500,812123640,6260,6260,6260,6240,271
|
|
20241122,093400,810429780,6250,6260,6260,6250,1017
|
|
20241122,093300,804073380,6260,6250,6260,6250,1263
|
|
20241122,093200,796177630,6250,6260,6260,6250,814
|
|
20241122,093100,791090090,6260,6260,6260,6260,748
|
|
20241122,093000,786407610,6250,6230,6250,6230,5964
|
|
20241122,092900,749157710,6230,6240,6240,6230,352
|
|
20241122,092800,746964720,6240,6230,6240,6230,832
|
|
20241122,092700,741779340,6240,6250,6250,6230,2654
|
|
20241122,092600,725220180,6250,6250,6250,6240,875
|
|
20241122,092500,719757920,6250,6260,6260,6250,1094
|
|
20241122,092400,712920230,6260,6270,6270,6250,9103
|
|
20241122,092300,655982090,6260,6260,6270,6260,2051
|
|
20241122,092200,643141430,6260,6260,6260,6260,1875
|
|
20241122,092100,631403930,6260,6260,6270,6250,6294
|
|
20241122,092000,592041110,6260,6260,6270,6250,2735
|
|
20241122,091900,574933000,6260,6270,6270,6260,455
|
|
20241122,091800,572080350,6270,6250,6270,6250,6090
|
|
20241122,091700,533924920,6260,6250,6260,6250,1119
|
|
20241122,091600,526931060,6250,6250,6260,6250,1826
|
|
20241122,091500,515504910,6250,6240,6250,6230,7800
|
|
20241122,091400,466801110,6240,6230,6250,6230,6583
|
|
20241122,091300,425719900,6240,6240,6240,6230,2030
|
|
20241122,091200,413052710,6250,6250,6250,6230,2877
|
|
20241122,091100,395104280,6250,6220,6250,6220,7452
|
|
20241122,091000,348654880,6230,6230,6250,6230,5335
|
|
20241122,090900,315367750,6240,6230,6240,6230,3966
|
|
20241122,090800,290646350,6230,6220,6250,6210,8980
|
|
20241122,090700,234693240,6210,6210,6220,6210,2123
|
|
20241122,090600,221508380,6210,6200,6210,6180,5142
|
|
20241122,090500,189623920,6200,6170,6200,6170,7960
|
|
20241122,090400,140422250,6180,6160,6180,6150,882
|
|
20241122,090300,134996590,6180,6160,6180,6130,3947
|
|
20241122,090200,110624360,6140,6180,6180,6140,1897
|
|
20241122,090100,98953330,6170,6160,6180,6120,10825
|
|
20241122,090000,32355590,6160,6120,6160,6120,5274
|