613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,191000,10231407730,18260,18260,18260,18260,37036
|
|
20241122,190900,10231407730,18260,18260,18260,18260,0
|
|
20241122,190800,10231407730,18260,18260,18260,18260,0
|
|
20241122,190700,10231407730,18260,18260,18260,18260,0
|
|
20241122,190600,10231407730,18260,18260,18260,18260,0
|
|
20241122,190500,10231407730,18260,18260,18260,18260,0
|
|
20241122,190400,10231407730,18260,18260,18260,18260,0
|
|
20241122,190300,10231407730,18260,18260,18260,18260,0
|
|
20241122,190200,10231407730,18260,18260,18260,18260,0
|
|
20241122,190100,10231407730,18260,18260,18260,18260,0
|
|
20241122,190000,10231407730,18260,18260,18260,18260,0
|
|
20241122,185900,10231407730,18260,18260,18260,18260,0
|
|
20241122,185800,10231407730,18260,18260,18260,18260,0
|
|
20241122,185700,10231407730,18260,18260,18260,18260,0
|
|
20241122,185600,10231407730,18260,18260,18260,18260,0
|
|
20241122,185500,10231407730,18260,18260,18260,18260,0
|
|
20241122,185400,10231407730,18260,18260,18260,18260,0
|
|
20241122,185300,10231407730,18260,18260,18260,18260,0
|
|
20241122,185200,10231407730,18260,18260,18260,18260,0
|
|
20241122,185100,10231407730,18260,18260,18260,18260,0
|
|
20241122,185000,10231407730,18260,18260,18260,18260,0
|
|
20241122,184900,10231407730,18260,18260,18260,18260,0
|
|
20241122,184800,10231407730,18260,18260,18260,18260,0
|
|
20241122,184700,10231407730,18260,18260,18260,18260,0
|
|
20241122,184600,10231407730,18260,18260,18260,18260,0
|
|
20241122,184500,10231407730,18260,18260,18260,18260,0
|
|
20241122,184400,10231407730,18260,18260,18260,18260,0
|
|
20241122,184300,10231407730,18260,18260,18260,18260,0
|
|
20241122,184200,10231407730,18260,18260,18260,18260,0
|
|
20241122,184100,10231407730,18260,18260,18260,18260,0
|
|
20241122,184000,10231407730,18260,18260,18260,18260,37036
|
|
20241122,183900,10231407730,18260,18260,18260,18260,0
|
|
20241122,183800,10231407730,18260,18260,18260,18260,0
|
|
20241122,183700,10231407730,18260,18260,18260,18260,0
|
|
20241122,183600,10231407730,18260,18260,18260,18260,0
|
|
20241122,183500,10231407730,18260,18260,18260,18260,0
|
|
20241122,183400,10231407730,18260,18260,18260,18260,0
|
|
20241122,183300,10231407730,18260,18260,18260,18260,0
|
|
20241122,183200,10231407730,18260,18260,18260,18260,0
|
|
20241122,183100,10231407730,18260,18260,18260,18260,0
|
|
20241122,183000,10231407730,18260,18260,18260,18260,0
|
|
20241122,182900,10231407730,18260,18260,18260,18260,0
|
|
20241122,182800,10231407730,18260,18260,18260,18260,0
|
|
20241122,182700,10231407730,18260,18260,18260,18260,0
|
|
20241122,182600,10231407730,18260,18260,18260,18260,0
|
|
20241122,182500,10231407730,18260,18260,18260,18260,0
|
|
20241122,182400,10231407730,18260,18260,18260,18260,0
|
|
20241122,182300,10231407730,18260,18260,18260,18260,0
|
|
20241122,182200,10231407730,18260,18260,18260,18260,0
|
|
20241122,182100,10231407730,18260,18260,18260,18260,0
|
|
20241122,182000,10231407730,18260,18260,18260,18260,0
|
|
20241122,181900,10231407730,18260,18260,18260,18260,0
|
|
20241122,181800,10231407730,18260,18260,18260,18260,0
|
|
20241122,181700,10231407730,18260,18260,18260,18260,0
|
|
20241122,181600,10231407730,18260,18260,18260,18260,0
|
|
20241122,181500,10231407730,18260,18260,18260,18260,0
|
|
20241122,181400,10231407730,18260,18260,18260,18260,0
|
|
20241122,181300,10231407730,18260,18260,18260,18260,0
|
|
20241122,181200,10231407730,18260,18260,18260,18260,0
|
|
20241122,181100,10231407730,18260,18260,18260,18260,0
|
|
20241122,181000,10231407730,18260,18260,18260,18260,37036
|
|
20241122,180900,10231407730,18260,18260,18260,18260,0
|
|
20241122,180800,10231407730,18260,18260,18260,18260,0
|
|
20241122,180700,10231407730,18260,18260,18260,18260,0
|
|
20241122,180600,10231407730,18260,18260,18260,18260,0
|
|
20241122,180500,10231407730,18260,18260,18260,18260,0
|
|
20241122,180400,10231407730,18260,18260,18260,18260,0
|
|
20241122,180300,10231407730,18260,18260,18260,18260,0
|
|
20241122,180200,10231407730,18260,18260,18260,18260,0
|
|
20241122,180100,10231407730,18260,18260,18260,18260,0
|
|
20241122,180000,10231407730,18260,18260,18260,18260,0
|
|
20241122,175900,10231407730,18260,18260,18260,18260,0
|
|
20241122,175800,10231407730,18260,18260,18260,18260,0
|
|
20241122,175700,10231407730,18260,18260,18260,18260,0
|
|
20241122,175600,10231407730,18260,18260,18260,18260,0
|
|
20241122,175500,10231407730,18260,18260,18260,18260,0
|
|
20241122,175400,10231407730,18260,18260,18260,18260,0
|
|
20241122,175300,10231407730,18260,18260,18260,18260,0
|
|
20241122,175200,10231407730,18260,18260,18260,18260,0
|
|
20241122,175100,10231407730,18260,18260,18260,18260,0
|
|
20241122,175000,10231407730,18260,18260,18260,18260,0
|
|
20241122,174900,10231407730,18260,18260,18260,18260,0
|
|
20241122,174800,10231407730,18260,18260,18260,18260,0
|
|
20241122,174700,10231407730,18260,18260,18260,18260,0
|
|
20241122,174600,10231407730,18260,18260,18260,18260,0
|
|
20241122,174500,10231407730,18260,18260,18260,18260,0
|
|
20241122,174400,10231407730,18260,18260,18260,18260,0
|
|
20241122,174300,10231407730,18260,18260,18260,18260,0
|
|
20241122,174200,10231407730,18260,18260,18260,18260,0
|
|
20241122,174100,10231407730,18260,18260,18260,18260,0
|
|
20241122,174000,10231407730,18260,18260,18260,18260,37036
|
|
20241122,173900,10231407730,18260,18260,18260,18260,0
|
|
20241122,173800,10231407730,18260,18260,18260,18260,0
|
|
20241122,173700,10231407730,18260,18260,18260,18260,0
|
|
20241122,173600,10231407730,18260,18260,18260,18260,0
|
|
20241122,173500,10231407730,18260,18260,18260,18260,0
|
|
20241122,173400,10231407730,18260,18260,18260,18260,0
|
|
20241122,173300,10231407730,18260,18260,18260,18260,0
|
|
20241122,173200,10231407730,18260,18260,18260,18260,0
|
|
20241122,173100,10231407730,18260,18260,18260,18260,0
|
|
20241122,173000,10231407730,18260,18260,18260,18260,0
|
|
20241122,172900,10231407730,18260,18260,18260,18260,0
|
|
20241122,172800,10231407730,18260,18260,18260,18260,0
|
|
20241122,172700,10231407730,18260,18260,18260,18260,0
|
|
20241122,172600,10231407730,18260,18260,18260,18260,0
|
|
20241122,172500,10231407730,18260,18260,18260,18260,0
|
|
20241122,172400,10231407730,18260,18260,18260,18260,0
|
|
20241122,172300,10231407730,18260,18260,18260,18260,0
|
|
20241122,172200,10231407730,18260,18260,18260,18260,0
|
|
20241122,172100,10231407730,18260,18260,18260,18260,0
|
|
20241122,172000,10231407730,18260,18260,18260,18260,0
|
|
20241122,171900,10231407730,18260,18260,18260,18260,0
|
|
20241122,171800,10231407730,18260,18260,18260,18260,0
|
|
20241122,171700,10231407730,18260,18260,18260,18260,0
|
|
20241122,171600,10231407730,18260,18260,18260,18260,0
|
|
20241122,171500,10231407730,18260,18260,18260,18260,0
|
|
20241122,171400,10231407730,18260,18260,18260,18260,0
|
|
20241122,171300,10231407730,18260,18260,18260,18260,0
|
|
20241122,171200,10231407730,18260,18260,18260,18260,0
|
|
20241122,171100,10231407730,18260,18260,18260,18260,0
|
|
20241122,171000,10231407730,18260,18260,18260,18260,37036
|
|
20241122,170900,10231407730,18260,18260,18260,18260,0
|
|
20241122,170800,10231407730,18260,18260,18260,18260,0
|
|
20241122,170700,10231407730,18260,18260,18260,18260,0
|
|
20241122,170600,10231407730,18260,18260,18260,18260,0
|
|
20241122,170500,10231407730,18260,18260,18260,18260,0
|
|
20241122,170400,10231407730,18260,18260,18260,18260,0
|
|
20241122,170300,10231407730,18260,18260,18260,18260,0
|
|
20241122,170200,10231407730,18260,18260,18260,18260,0
|
|
20241122,170100,10231407730,18260,18260,18260,18260,0
|
|
20241122,170000,10231407730,18260,18260,18260,18260,0
|
|
20241122,165900,10231407730,18260,18260,18260,18260,0
|
|
20241122,165800,10231407730,18260,18260,18260,18260,0
|
|
20241122,165700,10231407730,18260,18260,18260,18260,0
|
|
20241122,165600,10231407730,18260,18260,18260,18260,0
|
|
20241122,165500,10231407730,18260,18260,18260,18260,0
|
|
20241122,165400,10231407730,18260,18260,18260,18260,0
|
|
20241122,165300,10231407730,18260,18260,18260,18260,0
|
|
20241122,165200,10231407730,18260,18260,18260,18260,0
|
|
20241122,165100,10231407730,18260,18260,18260,18260,0
|
|
20241122,165000,10231407730,18260,18260,18260,18260,0
|
|
20241122,164900,10231407730,18260,18260,18260,18260,0
|
|
20241122,164800,10231407730,18260,18260,18260,18260,0
|
|
20241122,164700,10231407730,18260,18260,18260,18260,0
|
|
20241122,164600,10231407730,18260,18260,18260,18260,0
|
|
20241122,164500,10231407730,18260,18260,18260,18260,0
|
|
20241122,164400,10231407730,18260,18260,18260,18260,0
|
|
20241122,164300,10231407730,18260,18260,18260,18260,0
|
|
20241122,164200,10231407730,18260,18260,18260,18260,0
|
|
20241122,164100,10231407730,18260,18260,18260,18260,0
|
|
20241122,164000,10231407730,18260,18260,18260,18260,37036
|
|
20241122,163900,10231407730,18260,18260,18260,18260,0
|
|
20241122,163800,10231407730,18260,18260,18260,18260,0
|
|
20241122,163700,10231407730,18260,18260,18260,18260,0
|
|
20241122,163600,10231407730,18260,18260,18260,18260,0
|
|
20241122,163500,10231407730,18260,18260,18260,18260,0
|
|
20241122,163400,10231407730,18260,18260,18260,18260,0
|
|
20241122,163300,10231407730,18260,18260,18260,18260,0
|
|
20241122,163200,10231407730,18260,18260,18260,18260,0
|
|
20241122,163100,10231407730,18260,18260,18260,18260,0
|
|
20241122,163000,10231407730,18260,18260,18260,18260,0
|
|
20241122,162900,10231407730,18260,18260,18260,18260,0
|
|
20241122,162800,10231407730,18260,18260,18260,18260,0
|
|
20241122,162700,10231407730,18260,18260,18260,18260,0
|
|
20241122,162600,10231407730,18260,18260,18260,18260,0
|
|
20241122,162500,10231407730,18260,18260,18260,18260,0
|
|
20241122,162400,10231407730,18260,18260,18260,18260,0
|
|
20241122,162300,10231407730,18260,18260,18260,18260,0
|
|
20241122,162200,10231407730,18260,18260,18260,18260,0
|
|
20241122,162100,10231407730,18260,18260,18260,18260,0
|
|
20241122,162000,10231407730,18260,18260,18260,18260,0
|
|
20241122,161900,10231407730,18260,18260,18260,18260,0
|
|
20241122,161800,10231407730,18260,18260,18260,18260,0
|
|
20241122,161700,10231407730,18260,18260,18260,18260,0
|
|
20241122,161600,10231407730,18260,18260,18260,18260,0
|
|
20241122,161500,10231407730,18260,18260,18260,18260,0
|
|
20241122,161400,10231407730,18260,18260,18260,18260,0
|
|
20241122,161300,10231407730,18260,18260,18260,18260,0
|
|
20241122,161200,10231407730,18260,18260,18260,18260,0
|
|
20241122,161100,10231407730,18260,18260,18260,18260,0
|
|
20241122,161000,10231407730,18260,18260,18260,18260,37036
|
|
20241122,160900,10231407730,18260,18260,18260,18260,0
|
|
20241122,160800,10231407730,18260,18260,18260,18260,0
|
|
20241122,160700,10231407730,18260,18260,18260,18260,0
|
|
20241122,160600,10231407730,18260,18260,18260,18260,0
|
|
20241122,160500,10231407730,18260,18260,18260,18260,0
|
|
20241122,160400,10231407730,18260,18260,18260,18260,0
|
|
20241122,160300,10231407730,18260,18260,18260,18260,0
|
|
20241122,160200,10231407730,18260,18260,18260,18260,0
|
|
20241122,160100,10231407730,18260,18260,18260,18260,0
|
|
20241122,160000,10231407730,18260,18260,18260,18260,0
|
|
20241122,155900,10231407730,18260,18260,18260,18260,0
|
|
20241122,155800,10231407730,18260,18260,18260,18260,0
|
|
20241122,155700,10231407730,18260,18260,18260,18260,0
|
|
20241122,155600,10231407730,18260,18260,18260,18260,0
|
|
20241122,155500,10231407730,18260,18260,18260,18260,0
|
|
20241122,155400,10231407730,18260,18260,18260,18260,0
|
|
20241122,155300,10231407730,18260,18260,18260,18260,0
|
|
20241122,155200,10231407730,18260,18260,18260,18260,0
|
|
20241122,155100,10231407730,18260,18260,18260,18260,0
|
|
20241122,155000,10231407730,18260,18260,18260,18260,0
|
|
20241122,154900,10231407730,18260,18260,18260,18260,0
|
|
20241122,154800,10231407730,18260,18260,18260,18260,0
|
|
20241122,154700,10231407730,18260,18260,18260,18260,0
|
|
20241122,154600,10231407730,18260,18260,18260,18260,0
|
|
20241122,154500,10231407730,18260,18260,18260,18260,0
|
|
20241122,154400,10231407730,18260,18260,18260,18260,0
|
|
20241122,154300,10231407730,18260,18260,18260,18260,0
|
|
20241122,154200,10231407730,18260,18260,18260,18260,0
|
|
20241122,154100,10231407730,18260,18260,18260,18260,0
|
|
20241122,154000,10231407730,18260,18260,18260,18260,37036
|
|
20241122,153900,10231407730,18260,18260,18260,18260,0
|
|
20241122,153800,10231407730,18260,18260,18260,18260,0
|
|
20241122,153700,10231407730,18260,18260,18260,18260,0
|
|
20241122,153600,10231407730,18260,18260,18260,18260,0
|
|
20241122,153500,10231407730,18260,18260,18260,18260,0
|
|
20241122,153400,10231407730,18260,18260,18260,18260,0
|
|
20241122,153300,10231407730,18260,18260,18260,18260,0
|
|
20241122,153200,10231407730,18260,18260,18260,18260,0
|
|
20241122,153100,10231407730,18260,18260,18260,18260,0
|
|
20241122,153000,10231407730,18260,18260,18260,18260,37036
|
|
20241122,152900,9555130370,18250,18250,18250,18250,0
|
|
20241122,152800,9555130370,18250,18250,18250,18250,0
|
|
20241122,152700,9555130370,18250,18250,18250,18250,0
|
|
20241122,152600,9555130370,18250,18250,18250,18250,0
|
|
20241122,152500,9555130370,18250,18250,18250,18250,0
|
|
20241122,152400,9555130370,18250,18250,18250,18250,0
|
|
20241122,152300,9555130370,18250,18250,18250,18250,0
|
|
20241122,152200,9555130370,18250,18250,18250,18250,0
|
|
20241122,152100,9555130370,18250,18250,18250,18250,0
|
|
20241122,152000,9555130370,18250,18250,18250,18250,0
|
|
20241122,151900,9555130370,18250,18250,18260,18220,14351
|
|
20241122,151800,9293219680,18250,18240,18260,18240,2705
|
|
20241122,151700,9243855520,18260,18250,18260,18230,400
|
|
20241122,151600,9236559140,18260,18230,18260,18220,2461
|
|
20241122,151500,9191675640,18220,18240,18250,18220,5537
|
|
20241122,151400,9090709840,18240,18250,18250,18220,1739
|
|
20241122,151300,9058983650,18250,18210,18250,18210,5112
|
|
20241122,151200,8965855390,18220,18250,18250,18220,5898
|
|
20241122,151100,8858315770,18250,18240,18250,18220,3954
|
|
20241122,151000,8786188150,18240,18230,18240,18210,2767
|
|
20241122,150900,8735731490,18230,18200,18230,18200,3534
|
|
20241122,150800,8671347140,18210,18210,18210,18200,1039
|
|
20241122,150700,8652427580,18210,18200,18210,18200,411
|
|
20241122,150600,8644944250,18200,18200,18200,18190,745
|
|
20241122,150500,8631385440,18200,18190,18200,18180,2097
|
|
20241122,150400,8593239750,18180,18180,18190,18180,1791
|
|
20241122,150300,8560676040,18190,18180,18190,18180,484
|
|
20241122,150200,8551876760,18190,18180,18190,18180,640
|
|
20241122,150100,8540241350,18190,18180,18190,18180,886
|
|
20241122,150000,8524132990,18190,18190,18200,18180,1386
|
|
20241122,145900,8498925400,18190,18200,18200,18190,1736
|
|
20241122,145800,8467347250,18200,18200,18210,18190,3402
|
|
20241122,145700,8405433530,18210,18200,18210,18200,540
|
|
20241122,145600,8395604580,18210,18200,18210,18200,669
|
|
20241122,145500,8383426450,18210,18200,18210,18200,2222
|
|
20241122,145400,8342982230,18210,18200,18210,18200,472
|
|
20241122,145300,8334388330,18210,18200,18210,18200,1018
|
|
20241122,145200,8315858640,18200,18210,18210,18200,617
|
|
20241122,145100,8304626430,18210,18200,18210,18200,355
|
|
20241122,145000,8298165010,18210,18200,18210,18200,203
|
|
20241122,144900,8294470300,18200,18200,18210,18200,191
|
|
20241122,144800,8290993760,18200,18200,18210,18200,383
|
|
20241122,144700,8284021100,18210,18200,18220,18200,598
|
|
20241122,144600,8273135020,18200,18210,18220,18200,2734
|
|
20241122,144500,8223346810,18220,18210,18220,18210,529
|
|
20241122,144400,8213711360,18210,18210,18220,18210,183
|
|
20241122,144300,8210378640,18210,18210,18220,18210,128
|
|
20241122,144200,8208047380,18210,18210,18220,18210,447
|
|
20241122,144100,8199906790,18220,18220,18220,18210,1142
|
|
20241122,144000,8179110460,18210,18210,18220,18210,331
|
|
20241122,143900,8173080230,18210,18230,18230,18210,3116
|
|
20241122,143800,8116305680,18220,18220,18230,18210,2399
|
|
20241122,143700,8072595260,18220,18220,18220,18210,339
|
|
20241122,143600,8066421740,18210,18220,18220,18210,465
|
|
20241122,143500,8057951290,18220,18210,18220,18190,11259
|
|
20241122,143400,7853013470,18210,18210,18220,18210,1287
|
|
20241122,143300,7829576910,18210,18210,18220,18210,286
|
|
20241122,143200,7824368190,18210,18220,18220,18210,2036
|
|
20241122,143100,7787284750,18220,18220,18220,18210,883
|
|
20241122,143000,7771200990,18210,18220,18220,18210,396
|
|
20241122,142900,7763986510,18220,18210,18220,18210,209
|
|
20241122,142800,7760180040,18210,18210,18220,18210,257
|
|
20241122,142700,7755499980,18210,18210,18220,18210,464
|
|
20241122,142600,7747049750,18210,18210,18220,18210,1276
|
|
20241122,142500,7723813640,18220,18220,18220,18210,465
|
|
20241122,142400,7715345510,18210,18210,18220,18210,236
|
|
20241122,142300,7711046640,18210,18200,18220,18200,1553
|
|
20241122,142200,7682760450,18200,18210,18210,18200,1660
|
|
20241122,142100,7652535860,18210,18210,18210,18200,274
|
|
20241122,142000,7647546500,18200,18200,18200,18190,2108
|
|
20241122,141900,7609183860,18200,18190,18200,18190,903
|
|
20241122,141800,7592752500,18190,18190,18200,18190,257
|
|
20241122,141700,7588075440,18190,18170,18200,18170,2231
|
|
20241122,141600,7547503150,18170,18180,18190,18170,10874
|
|
20241122,141500,7349838910,18180,18200,18200,18180,10404
|
|
20241122,141400,7160589130,18190,18200,18200,18190,412
|
|
20241122,141300,7153093370,18190,18200,18210,18190,2013
|
|
20241122,141200,7116448270,18190,18200,18210,18190,4523
|
|
20241122,141100,7034127630,18200,18210,18210,18200,409
|
|
20241122,141000,7026680970,18200,18250,18250,18200,3182
|
|
20241122,140900,6968665740,18260,18220,18260,18200,11610
|
|
20241122,140800,6757237670,18220,18230,18230,18220,264
|
|
20241122,140700,6752426980,18220,18220,18230,18220,211
|
|
20241122,140600,6748582170,18220,18220,18230,18220,130
|
|
20241122,140500,6746213510,18230,18230,18230,18220,439
|
|
20241122,140400,6738214310,18220,18230,18240,18220,623
|
|
20241122,140300,6726856450,18230,18250,18260,18230,1613
|
|
20241122,140200,6697419350,18250,18250,18260,18250,588
|
|
20241122,140100,6686685800,18250,18250,18260,18250,811
|
|
20241122,140000,6671883750,18250,18240,18260,18240,378
|
|
20241122,135900,6664985320,18260,18210,18260,18210,5836
|
|
20241122,135800,6558560030,18210,18210,18220,18200,428
|
|
20241122,135700,6550764710,18220,18210,18220,18200,168
|
|
20241122,135600,6547705040,18210,18210,18220,18210,549
|
|
20241122,135500,6537706200,18210,18220,18220,18210,1053
|
|
20241122,135400,6518529530,18210,18210,18220,18210,724
|
|
20241122,135300,6505345360,18220,18210,18220,18210,1361
|
|
20241122,135200,6480558030,18210,18210,18240,18210,4471
|
|
20241122,135100,6399108330,18220,18220,18230,18220,380
|
|
20241122,135000,6392184340,18220,18220,18230,18220,317
|
|
20241122,134900,6386408260,18220,18220,18230,18220,510
|
|
20241122,134800,6377115950,18230,18220,18230,18220,556
|
|
20241122,134700,6366984630,18230,18240,18240,18220,2937
|
|
20241122,134600,6313444210,18230,18240,18250,18230,722
|
|
20241122,134500,6300278400,18240,18240,18240,18240,200
|
|
20241122,134400,6296630400,18240,18260,18260,18240,1260
|
|
20241122,134300,6273640150,18250,18270,18270,18250,6248
|
|
20241122,134200,6159545040,18270,18270,18280,18270,1539
|
|
20241122,134100,6131423450,18270,18270,18280,18270,90
|
|
20241122,134000,6129779060,18270,18280,18280,18270,261
|
|
20241122,133900,6125010040,18290,18290,18290,18270,783
|
|
20241122,133800,6110696030,18280,18280,18280,18280,187
|
|
20241122,133700,6107277670,18280,18300,18300,18280,865
|
|
20241122,133600,6091460780,18290,18290,18300,18290,354
|
|
20241122,133500,6084985660,18300,18300,18300,18290,994
|
|
20241122,133400,6066799550,18290,18280,18300,18280,1750
|
|
20241122,133300,6034792590,18270,18280,18290,18260,610
|
|
20241122,133200,6023641690,18290,18270,18290,18260,2234
|
|
20241122,133100,5982819090,18260,18250,18260,18250,1605
|
|
20241122,133000,5953513640,18250,18250,18260,18250,996
|
|
20241122,132900,5935333150,18250,18250,18260,18250,110
|
|
20241122,132800,5933325600,18240,18240,18260,18240,645
|
|
20241122,132700,5921554800,18250,18250,18250,18240,234
|
|
20241122,132600,5917285430,18240,18250,18260,18240,324
|
|
20241122,132500,5911372500,18250,18240,18250,18240,600
|
|
20241122,132400,5900425590,18230,18230,18240,18230,1023
|
|
20241122,132300,5881772940,18230,18230,18240,18220,2811
|
|
20241122,132200,5830543350,18230,18240,18240,18230,138
|
|
20241122,132100,5828027450,18240,18240,18250,18240,349
|
|
20241122,132000,5821661230,18240,18240,18250,18240,357
|
|
20241122,131900,5815148970,18240,18230,18240,18230,712
|
|
20241122,131800,5802164900,18230,18240,18240,18230,236
|
|
20241122,131700,5797861480,18240,18240,18240,18230,86
|
|
20241122,131600,5796293530,18240,18240,18250,18240,252
|
|
20241122,131500,5791696940,18250,18250,18250,18240,216
|
|
20241122,131400,5787756190,18250,18240,18250,18240,248
|
|
20241122,131300,5783231180,18240,18240,18250,18240,262
|
|
20241122,131200,5778451560,18240,18250,18260,18240,204
|
|
20241122,131100,5774728270,18260,18250,18260,18240,1037
|
|
20241122,131000,5755801000,18240,18240,18240,18240,160
|
|
20241122,130900,5752882600,18260,18250,18260,18240,1841
|
|
20241122,130800,5719290590,18240,18230,18250,18230,3356
|
|
20241122,130700,5658078720,18240,18230,18240,18230,237
|
|
20241122,130600,5653757670,18230,18240,18240,18230,157
|
|
20241122,130500,5650895500,18240,18230,18240,18230,379
|
|
20241122,130400,5643985420,18230,18230,18240,18230,465
|
|
20241122,130300,5635505810,18230,18240,18240,18230,1087
|
|
20241122,130200,5615683340,18240,18250,18250,18240,264
|
|
20241122,130100,5610867420,18250,18240,18250,18240,143
|
|
20241122,130000,5608259050,18240,18250,18250,18240,181
|
|
20241122,125900,5604956250,18250,18250,18260,18250,631
|
|
20241122,125800,5593440450,18250,18250,18260,18250,225
|
|
20241122,125700,5589333560,18250,18250,18250,18250,376
|
|
20241122,125600,5582471560,18250,18260,18260,18250,445
|
|
20241122,125500,5574347820,18260,18260,18260,18250,490
|
|
20241122,125400,5565401690,18250,18260,18260,18250,321
|
|
20241122,125300,5559542240,18250,18250,18260,18250,961
|
|
20241122,125200,5542003930,18250,18250,18250,18250,344
|
|
20241122,125100,5535725930,18250,18260,18260,18250,167
|
|
20241122,125000,5532678130,18250,18240,18260,18240,542
|
|
20241122,124900,5522783390,18250,18250,18260,18250,168
|
|
20241122,124800,5519716920,18250,18240,18260,18240,307
|
|
20241122,124700,5514113490,18240,18270,18280,18240,1834
|
|
20241122,124600,5480633150,18280,18230,18280,18230,2627
|
|
20241122,124500,5432693740,18230,18230,18240,18220,1096
|
|
20241122,124400,5412713400,18230,18230,18240,18220,316
|
|
20241122,124300,5406952220,18230,18240,18240,18230,2852
|
|
20241122,124200,5354959840,18240,18230,18240,18230,293
|
|
20241122,124100,5349617860,18230,18230,18240,18230,385
|
|
20241122,124000,5342597500,18230,18230,18240,18230,851
|
|
20241122,123900,5327082400,18230,18240,18240,18230,381
|
|
20241122,123800,5320136670,18230,18230,18240,18230,322
|
|
20241122,123700,5314265980,18240,18240,18240,18240,196
|
|
20241122,123600,5310690940,18240,18240,18250,18240,325
|
|
20241122,123500,5304762930,18230,18240,18250,18230,829
|
|
20241122,123400,5289645320,18240,18260,18260,18240,731
|
|
20241122,123300,5276303890,18250,18270,18270,18250,1226
|
|
20241122,123200,5253913200,18260,18270,18270,18260,376
|
|
20241122,123100,5247045320,18270,18270,18270,18260,293
|
|
20241122,123000,5241693630,18260,18270,18270,18260,245
|
|
20241122,122900,5237219860,18260,18260,18270,18260,1184
|
|
20241122,122800,5215599630,18270,18260,18270,18260,376
|
|
20241122,122700,5208732190,18260,18270,18270,18260,838
|
|
20241122,122600,5193423280,18270,18270,18280,18270,164
|
|
20241122,122500,5190426950,18270,18270,18280,18260,363
|
|
20241122,122400,5183795110,18260,18270,18280,18260,1211
|
|
20241122,122300,5161668320,18260,18260,18270,18260,179
|
|
20241122,122200,5158399190,18260,18260,18270,18260,555
|
|
20241122,122100,5148263920,18250,18250,18260,18250,889
|
|
20241122,122000,5132032350,18250,18260,18260,18250,240
|
|
20241122,121900,5127651950,18260,18250,18260,18250,162
|
|
20241122,121800,5124695090,18250,18260,18260,18250,247
|
|
20241122,121700,5120186620,18250,18250,18260,18250,501
|
|
20241122,121600,5111043310,18250,18260,18260,18250,257
|
|
20241122,121500,5106352690,18250,18250,18250,18250,164
|
|
20241122,121400,5103359690,18250,18260,18260,18250,182
|
|
20241122,121300,5100038080,18250,18250,18260,18250,188
|
|
20241122,121200,5096607010,18250,18260,18260,18250,384
|
|
20241122,121100,5089598340,18260,18260,18260,18260,137
|
|
20241122,121000,5087096720,18260,18260,18270,18250,225
|
|
20241122,120900,5082988440,18250,18250,18260,18250,210
|
|
20241122,120800,5079155480,18260,18250,18260,18250,567
|
|
20241122,120700,5068803630,18260,18250,18260,18240,774
|
|
20241122,120600,5054679090,18250,18270,18270,18250,1785
|
|
20241122,120500,5022086490,18280,18260,18280,18250,989
|
|
20241122,120400,5004027200,18260,18270,18270,18260,1518
|
|
20241122,120300,4976295700,18270,18230,18270,18220,5869
|
|
20241122,120200,4869207620,18220,18220,18230,18220,691
|
|
20241122,120100,4856617580,18220,18220,18220,18210,1302
|
|
20241122,120000,4832896320,18220,18230,18230,18220,232
|
|
20241122,115900,4828669090,18220,18220,18230,18220,556
|
|
20241122,115800,4818536030,18220,18220,18230,18220,396
|
|
20241122,115700,4811319510,18230,18220,18230,18220,451
|
|
20241122,115600,4803101770,18220,18220,18230,18220,284
|
|
20241122,115500,4797927070,18220,18230,18230,18220,650
|
|
20241122,115400,4786083060,18230,18220,18230,18220,288
|
|
20241122,115300,4780835570,18230,18230,18230,18220,190
|
|
20241122,115200,4777373690,18220,18230,18230,18220,666
|
|
20241122,115100,4765238780,18220,18220,18230,18210,1081
|
|
20241122,115000,4745543170,18220,18230,18230,18210,4972
|
|
20241122,114900,4654949410,18230,18230,18230,18220,625
|
|
20241122,114800,4643556960,18230,18240,18240,18230,193
|
|
20241122,114700,4640038350,18230,18230,18240,18230,162
|
|
20241122,114600,4637085020,18230,18230,18240,18230,1283
|
|
20241122,114500,4613686190,18240,18240,18240,18230,155
|
|
20241122,114400,4610859220,18230,18220,18230,18220,1502
|
|
20241122,114300,4583489070,18220,18230,18230,18220,2162
|
|
20241122,114200,4544089840,18220,18230,18230,18220,199
|
|
20241122,114100,4540462780,18230,18230,18240,18220,1891
|
|
20241122,114000,4505984190,18220,18220,18230,18220,226
|
|
20241122,113900,4501865430,18240,18230,18240,18220,873
|
|
20241122,113800,4485957230,18230,18220,18250,18220,2229
|
|
20241122,113700,4445321100,18230,18230,18240,18220,521
|
|
20241122,113600,4435825320,18230,18240,18240,18230,778
|
|
20241122,113500,4421639160,18230,18240,18240,18230,310
|
|
20241122,113400,4415987110,18230,18230,18230,18230,266
|
|
20241122,113300,4411137930,18230,18240,18240,18230,1428
|
|
20241122,113200,4385105470,18240,18240,18240,18230,309
|
|
20241122,113100,4379471720,18240,18230,18240,18230,182
|
|
20241122,113000,4376153720,18230,18240,18240,18220,2826
|
|
20241122,112900,4324636740,18240,18230,18240,18230,358
|
|
20241122,112800,4318109350,18230,18260,18260,18230,6724
|
|
20241122,112700,4195455640,18260,18260,18260,18250,348
|
|
20241122,112600,4189101380,18260,18270,18270,18260,412
|
|
20241122,112500,4181578180,18260,18260,18270,18250,473
|
|
20241122,112400,4172941350,18260,18250,18260,18250,785
|
|
20241122,112300,4158615060,18250,18260,18260,18240,2954
|
|
20241122,112200,4104705790,18260,18270,18270,18250,100
|
|
20241122,112100,4102880020,18260,18270,18280,18260,4605
|
|
20241122,112000,4018759420,18270,18300,18300,18270,3388
|
|
20241122,111900,3956816660,18300,18300,18300,18290,269
|
|
20241122,111800,3951896160,18300,18300,18300,18290,1777
|
|
20241122,111700,3919378280,18290,18300,18300,18290,824
|
|
20241122,111600,3904301130,18290,18290,18300,18280,692
|
|
20241122,111500,3891641740,18290,18310,18310,18290,4477
|
|
20241122,111400,3809710490,18310,18310,18320,18300,1303
|
|
20241122,111300,3785851740,18320,18310,18320,18300,2129
|
|
20241122,111200,3746867130,18310,18320,18320,18310,301
|
|
20241122,111100,3741355290,18310,18310,18320,18310,180
|
|
20241122,111000,3738059100,18320,18310,18320,18310,1109
|
|
20241122,110900,3717750410,18310,18310,18310,18310,2813
|
|
20241122,110800,3666244380,18310,18330,18340,18310,2418
|
|
20241122,110700,3621931910,18340,18340,18340,18330,232
|
|
20241122,110600,3617678660,18330,18340,18340,18330,271
|
|
20241122,110500,3612710480,18340,18340,18340,18330,463
|
|
20241122,110400,3604220710,18340,18330,18340,18330,385
|
|
20241122,110300,3597162950,18340,18330,18340,18330,337
|
|
20241122,110200,3590983360,18350,18330,18350,18330,697
|
|
20241122,110100,3578200270,18340,18330,18340,18310,1183
|
|
20241122,110000,3556524120,18330,18340,18340,18330,328
|
|
20241122,105900,3550511770,18330,18320,18340,18310,1010
|
|
20241122,105800,3532008390,18320,18320,18320,18310,1557
|
|
20241122,105700,3503487280,18320,18320,18320,18310,338
|
|
20241122,105600,3497295360,18320,18340,18340,18310,3935
|
|
20241122,105500,3425181390,18340,18340,18350,18330,539
|
|
20241122,105400,3415297400,18350,18360,18370,18350,221
|
|
20241122,105300,3411241670,18370,18380,18380,18360,182
|
|
20241122,105200,3407898050,18380,18370,18400,18370,1751
|
|
20241122,105100,3375710250,18370,18340,18370,18330,1706
|
|
20241122,105000,3344402020,18340,18330,18350,18320,786
|
|
20241122,104900,3329990380,18330,18340,18340,18320,2700
|
|
20241122,104800,3280498450,18330,18340,18340,18330,459
|
|
20241122,104700,3272082340,18330,18330,18350,18330,841
|
|
20241122,104600,3256657910,18330,18340,18350,18330,314
|
|
20241122,104500,3250900070,18330,18350,18350,18330,708
|
|
20241122,104400,3237919780,18330,18340,18350,18330,962
|
|
20241122,104300,3220275980,18340,18350,18350,18340,238
|
|
20241122,104200,3215909730,18350,18350,18350,18340,249
|
|
20241122,104100,3211342800,18350,18340,18350,18340,416
|
|
20241122,104000,3203712800,18340,18350,18350,18340,317
|
|
20241122,103900,3197898390,18350,18340,18350,18340,485
|
|
20241122,103800,3189001730,18340,18350,18360,18340,547
|
|
20241122,103700,3178964470,18350,18350,18360,18350,900
|
|
20241122,103600,3162448640,18350,18360,18360,18350,381
|
|
20241122,103500,3155455850,18350,18360,18360,18350,875
|
|
20241122,103400,3139393250,18360,18380,18380,18360,599
|
|
20241122,103300,3128389780,18390,18380,18390,18380,392
|
|
20241122,103200,3121184370,18380,18380,18380,18380,153
|
|
20241122,103100,3118372230,18390,18370,18390,18370,1008
|
|
20241122,103000,3099842610,18360,18400,18400,18360,37
|
|
20241122,102900,3099163250,18400,18410,18410,18360,2396
|
|
20241122,102800,3055125550,18400,18400,18410,18390,2240
|
|
20241122,102700,3013912010,18400,18400,18410,18400,900
|
|
20241122,102600,2997351280,18410,18410,18420,18400,388
|
|
20241122,102500,2990208400,18410,18420,18420,18400,5214
|
|
20241122,102400,2894249950,18420,18420,18420,18410,896
|
|
20241122,102300,2877748190,18410,18400,18420,18400,486
|
|
20241122,102200,2868802380,18410,18410,18420,18400,665
|
|
20241122,102100,2856560060,18400,18410,18410,18390,2106
|
|
20241122,102000,2817807300,18410,18390,18420,18390,1026
|
|
20241122,101900,2798922780,18390,18380,18400,18370,388
|
|
20241122,101800,2791788270,18380,18370,18400,18370,274
|
|
20241122,101700,2786752980,18410,18380,18420,18350,1960
|
|
20241122,101600,2750725350,18390,18400,18410,18380,761
|
|
20241122,101500,2736723510,18410,18400,18410,18380,4260
|
|
20241122,101400,2658334200,18400,18360,18400,18360,4732
|
|
20241122,101300,2571325260,18360,18340,18360,18340,362
|
|
20241122,101200,2564683090,18340,18340,18370,18340,645
|
|
20241122,101100,2552848830,18340,18360,18370,18340,514
|
|
20241122,101000,2543409430,18370,18320,18390,18320,4926
|
|
20241122,100900,2452924950,18350,18320,18350,18320,2758
|
|
20241122,100800,2402372900,18320,18330,18340,18320,867
|
|
20241122,100700,2386480050,18330,18320,18350,18320,289
|
|
20241122,100600,2381181590,18320,18360,18360,18320,453
|
|
20241122,100500,2372875660,18320,18380,18380,18320,855
|
|
20241122,100400,2357168520,18380,18360,18380,18360,877
|
|
20241122,100300,2341057030,18360,18330,18360,18330,611
|
|
20241122,100200,2329848590,18320,18330,18340,18320,1821
|
|
20241122,100100,2296477880,18340,18340,18350,18340,372
|
|
20241122,100000,2289654490,18330,18320,18370,18320,1520
|
|
20241122,095900,2261763070,18320,18310,18320,18300,1766
|
|
20241122,095800,2229432800,18320,18310,18320,18310,334
|
|
20241122,095700,2223315910,18320,18310,18320,18310,447
|
|
20241122,095600,2215129820,18300,18310,18320,18300,812
|
|
20241122,095500,2200262540,18310,18310,18320,18300,249
|
|
20241122,095400,2195702850,18310,18300,18310,18290,2158
|
|
20241122,095300,2156224470,18300,18240,18300,18230,2990
|
|
20241122,095200,2101620820,18230,18240,18250,18230,682
|
|
20241122,095100,2089181520,18240,18270,18270,18240,2826
|
|
20241122,095000,2037605430,18260,18270,18270,18260,291
|
|
20241122,094900,2032290000,18280,18240,18280,18240,2564
|
|
20241122,094800,1985469570,18250,18260,18260,18250,464
|
|
20241122,094700,1977000770,18260,18230,18260,18220,4215
|
|
20241122,094600,1900129430,18240,18240,18270,18230,2777
|
|
20241122,094500,1849484970,18240,18280,18280,18240,4445
|
|
20241122,094400,1768324390,18280,18270,18280,18270,256
|
|
20241122,094300,1763646320,18270,18290,18290,18260,2252
|
|
20241122,094200,1722495780,18300,18300,18320,18280,1243
|
|
20241122,094100,1699756350,18300,18310,18310,18300,1123
|
|
20241122,094000,1679200030,18310,18300,18350,18290,1354
|
|
20241122,093900,1654427060,18300,18340,18350,18300,1731
|
|
20241122,093800,1622720160,18330,18340,18340,18320,243
|
|
20241122,093700,1618266180,18350,18350,18350,18350,19
|
|
20241122,093600,1617917530,18360,18290,18370,18290,3254
|
|
20241122,093500,1558232620,18280,18300,18310,18280,1128
|
|
20241122,093400,1537590640,18310,18290,18310,18280,1890
|
|
20241122,093300,1503026200,18290,18310,18310,18280,2903
|
|
20241122,093200,1449902100,18310,18310,18330,18310,697
|
|
20241122,093100,1437139300,18330,18370,18370,18320,3218
|
|
20241122,093000,1378101050,18390,18380,18390,18380,310
|
|
20241122,092900,1372401120,18380,18390,18390,18380,1398
|
|
20241122,092800,1346695450,18400,18390,18400,18380,3136
|
|
20241122,092700,1289021530,18390,18380,18400,18360,904
|
|
20241122,092600,1272397230,18390,18370,18390,18370,998
|
|
20241122,092500,1254048140,18370,18310,18370,18300,2728
|
|
20241122,092400,1204024780,18290,18310,18320,18290,4173
|
|
20241122,092300,1127649030,18310,18330,18330,18310,1777
|
|
20241122,092200,1095091020,18330,18320,18330,18300,611
|
|
20241122,092100,1083898660,18320,18330,18340,18320,1341
|
|
20241122,092000,1059317880,18330,18280,18330,18280,1916
|
|
20241122,091900,1024255450,18290,18300,18300,18280,2239
|
|
20241122,091800,983294840,18300,18310,18310,18290,1593
|
|
20241122,091700,954146730,18300,18360,18360,18300,1681
|
|
20241122,091600,923361130,18360,18330,18360,18320,2712
|
|
20241122,091500,873610140,18330,18340,18340,18330,156
|
|
20241122,091400,870750550,18340,18360,18360,18320,4979
|
|
20241122,091300,779524930,18360,18330,18390,18320,1835
|
|
20241122,091200,745848840,18320,18380,18380,18320,2280
|
|
20241122,091100,704013820,18380,18330,18380,18330,2349
|
|
20241122,091000,660910130,18340,18260,18340,18260,2432
|
|
20241122,090900,616436160,18250,18230,18270,18220,1208
|
|
20241122,090800,594398410,18220,18230,18240,18220,3855
|
|
20241122,090700,524131870,18220,18230,18240,18220,2116
|
|
20241122,090600,485568740,18230,18270,18270,18230,3739
|
|
20241122,090500,417389860,18260,18260,18260,18240,471
|
|
20241122,090400,408795460,18260,18260,18260,18260,227
|
|
20241122,090300,404650440,18240,18240,18270,18240,801
|
|
20241122,090200,390028620,18200,18250,18250,18200,2973
|
|
20241122,090100,335914610,18210,18270,18270,18180,8511
|
|
20241122,090000,180823100,18270,18330,18350,18230,9888
|