617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,191400,20264624960,14190,14190,14190,14190,12641
|
|
20241122,191300,20264624960,14190,14190,14190,14190,0
|
|
20241122,191200,20264624960,14190,14190,14190,14190,0
|
|
20241122,191100,20264624960,14190,14190,14190,14190,0
|
|
20241122,191000,20264624960,14190,14190,14190,14190,0
|
|
20241122,190900,20264624960,14190,14190,14190,14190,0
|
|
20241122,190800,20264624960,14190,14190,14190,14190,0
|
|
20241122,190700,20264624960,14190,14190,14190,14190,0
|
|
20241122,190600,20264624960,14190,14190,14190,14190,0
|
|
20241122,190500,20264624960,14190,14190,14190,14190,0
|
|
20241122,190400,20264624960,14190,14190,14190,14190,0
|
|
20241122,190300,20264624960,14190,14190,14190,14190,0
|
|
20241122,190200,20264624960,14190,14190,14190,14190,0
|
|
20241122,190100,20264624960,14190,14190,14190,14190,0
|
|
20241122,190000,20264624960,14190,14190,14190,14190,0
|
|
20241122,185900,20264624960,14190,14190,14190,14190,0
|
|
20241122,185800,20264624960,14190,14190,14190,14190,0
|
|
20241122,185700,20264624960,14190,14190,14190,14190,0
|
|
20241122,185600,20264624960,14190,14190,14190,14190,0
|
|
20241122,185500,20264624960,14190,14190,14190,14190,0
|
|
20241122,185400,20264624960,14190,14190,14190,14190,0
|
|
20241122,185300,20264624960,14190,14190,14190,14190,0
|
|
20241122,185200,20264624960,14190,14190,14190,14190,0
|
|
20241122,185100,20264624960,14190,14190,14190,14190,0
|
|
20241122,185000,20264624960,14190,14190,14190,14190,0
|
|
20241122,184900,20264624960,14190,14190,14190,14190,0
|
|
20241122,184800,20264624960,14190,14190,14190,14190,0
|
|
20241122,184700,20264624960,14190,14190,14190,14190,0
|
|
20241122,184600,20264624960,14190,14190,14190,14190,0
|
|
20241122,184500,20264624960,14190,14190,14190,14190,0
|
|
20241122,184400,20264624960,14190,14190,14190,14190,12641
|
|
20241122,184300,20264624960,14190,14190,14190,14190,0
|
|
20241122,184200,20264624960,14190,14190,14190,14190,0
|
|
20241122,184100,20264624960,14190,14190,14190,14190,0
|
|
20241122,184000,20264624960,14190,14190,14190,14190,0
|
|
20241122,183900,20264624960,14190,14190,14190,14190,0
|
|
20241122,183800,20264624960,14190,14190,14190,14190,0
|
|
20241122,183700,20264624960,14190,14190,14190,14190,0
|
|
20241122,183600,20264624960,14190,14190,14190,14190,0
|
|
20241122,183500,20264624960,14190,14190,14190,14190,0
|
|
20241122,183400,20264624960,14190,14190,14190,14190,0
|
|
20241122,183300,20264624960,14190,14190,14190,14190,0
|
|
20241122,183200,20264624960,14190,14190,14190,14190,0
|
|
20241122,183100,20264624960,14190,14190,14190,14190,0
|
|
20241122,183000,20264624960,14190,14190,14190,14190,0
|
|
20241122,182900,20264624960,14190,14190,14190,14190,0
|
|
20241122,182800,20264624960,14190,14190,14190,14190,0
|
|
20241122,182700,20264624960,14190,14190,14190,14190,0
|
|
20241122,182600,20264624960,14190,14190,14190,14190,0
|
|
20241122,182500,20264624960,14190,14190,14190,14190,0
|
|
20241122,182400,20264624960,14190,14190,14190,14190,0
|
|
20241122,182300,20264624960,14190,14190,14190,14190,0
|
|
20241122,182200,20264624960,14190,14190,14190,14190,0
|
|
20241122,182100,20264624960,14190,14190,14190,14190,0
|
|
20241122,182000,20264624960,14190,14190,14190,14190,0
|
|
20241122,181900,20264624960,14190,14190,14190,14190,0
|
|
20241122,181800,20264624960,14190,14190,14190,14190,0
|
|
20241122,181700,20264624960,14190,14190,14190,14190,0
|
|
20241122,181600,20264624960,14190,14190,14190,14190,0
|
|
20241122,181500,20264624960,14190,14190,14190,14190,0
|
|
20241122,181400,20264624960,14190,14190,14190,14190,12641
|
|
20241122,181300,20264624960,14190,14190,14190,14190,0
|
|
20241122,181200,20264624960,14190,14190,14190,14190,0
|
|
20241122,181100,20264624960,14190,14190,14190,14190,0
|
|
20241122,181000,20264624960,14190,14190,14190,14190,0
|
|
20241122,180900,20264624960,14190,14190,14190,14190,0
|
|
20241122,180800,20264624960,14190,14190,14190,14190,0
|
|
20241122,180700,20264624960,14190,14190,14190,14190,0
|
|
20241122,180600,20264624960,14190,14190,14190,14190,0
|
|
20241122,180500,20264624960,14190,14190,14190,14190,0
|
|
20241122,180400,20264624960,14190,14190,14190,14190,0
|
|
20241122,180300,20264624960,14190,14190,14190,14190,0
|
|
20241122,180200,20264624960,14190,14190,14190,14190,0
|
|
20241122,180100,20264624960,14190,14190,14190,14190,0
|
|
20241122,180000,20264624960,14190,14190,14190,14190,0
|
|
20241122,175900,20264624960,14190,14190,14190,14190,0
|
|
20241122,175800,20264624960,14190,14190,14190,14190,0
|
|
20241122,175700,20264624960,14190,14190,14190,14190,0
|
|
20241122,175600,20264624960,14190,14190,14190,14190,0
|
|
20241122,175500,20264624960,14190,14190,14190,14190,0
|
|
20241122,175400,20264624960,14190,14190,14190,14190,0
|
|
20241122,175300,20264624960,14190,14190,14190,14190,0
|
|
20241122,175200,20264624960,14190,14190,14190,14190,0
|
|
20241122,175100,20264624960,14190,14190,14190,14190,0
|
|
20241122,175000,20264624960,14190,14190,14190,14190,0
|
|
20241122,174900,20264624960,14190,14190,14190,14190,0
|
|
20241122,174800,20264624960,14190,14190,14190,14190,0
|
|
20241122,174700,20264624960,14190,14190,14190,14190,0
|
|
20241122,174600,20264624960,14190,14190,14190,14190,0
|
|
20241122,174500,20264624960,14190,14190,14190,14190,0
|
|
20241122,174400,20264624960,14190,14190,14190,14190,12641
|
|
20241122,174300,20264624960,14190,14190,14190,14190,0
|
|
20241122,174200,20264624960,14190,14190,14190,14190,0
|
|
20241122,174100,20264624960,14190,14190,14190,14190,0
|
|
20241122,174000,20264624960,14190,14190,14190,14190,0
|
|
20241122,173900,20264624960,14190,14190,14190,14190,0
|
|
20241122,173800,20264624960,14190,14190,14190,14190,0
|
|
20241122,173700,20264624960,14190,14190,14190,14190,0
|
|
20241122,173600,20264624960,14190,14190,14190,14190,0
|
|
20241122,173500,20264624960,14190,14190,14190,14190,0
|
|
20241122,173400,20264624960,14190,14190,14190,14190,0
|
|
20241122,173300,20264624960,14190,14190,14190,14190,0
|
|
20241122,173200,20264624960,14190,14190,14190,14190,0
|
|
20241122,173100,20264624960,14190,14190,14190,14190,0
|
|
20241122,173000,20264624960,14190,14190,14190,14190,0
|
|
20241122,172900,20264624960,14190,14190,14190,14190,0
|
|
20241122,172800,20264624960,14190,14190,14190,14190,0
|
|
20241122,172700,20264624960,14190,14190,14190,14190,0
|
|
20241122,172600,20264624960,14190,14190,14190,14190,0
|
|
20241122,172500,20264624960,14190,14190,14190,14190,0
|
|
20241122,172400,20264624960,14190,14190,14190,14190,0
|
|
20241122,172300,20264624960,14190,14190,14190,14190,0
|
|
20241122,172200,20264624960,14190,14190,14190,14190,0
|
|
20241122,172100,20264624960,14190,14190,14190,14190,0
|
|
20241122,172000,20264624960,14190,14190,14190,14190,0
|
|
20241122,171900,20264624960,14190,14190,14190,14190,0
|
|
20241122,171800,20264624960,14190,14190,14190,14190,0
|
|
20241122,171700,20264624960,14190,14190,14190,14190,0
|
|
20241122,171600,20264624960,14190,14190,14190,14190,0
|
|
20241122,171500,20264624960,14190,14190,14190,14190,0
|
|
20241122,171400,20264624960,14190,14190,14190,14190,12641
|
|
20241122,171300,20264624960,14190,14190,14190,14190,0
|
|
20241122,171200,20264624960,14190,14190,14190,14190,0
|
|
20241122,171100,20264624960,14190,14190,14190,14190,0
|
|
20241122,171000,20264624960,14190,14190,14190,14190,0
|
|
20241122,170900,20264624960,14190,14190,14190,14190,0
|
|
20241122,170800,20264624960,14190,14190,14190,14190,0
|
|
20241122,170700,20264624960,14190,14190,14190,14190,0
|
|
20241122,170600,20264624960,14190,14190,14190,14190,0
|
|
20241122,170500,20264624960,14190,14190,14190,14190,0
|
|
20241122,170400,20264624960,14190,14190,14190,14190,0
|
|
20241122,170300,20264624960,14190,14190,14190,14190,0
|
|
20241122,170200,20264624960,14190,14190,14190,14190,0
|
|
20241122,170100,20264624960,14190,14190,14190,14190,0
|
|
20241122,170000,20264624960,14190,14190,14190,14190,0
|
|
20241122,165900,20264624960,14190,14190,14190,14190,0
|
|
20241122,165800,20264624960,14190,14190,14190,14190,0
|
|
20241122,165700,20264624960,14190,14190,14190,14190,0
|
|
20241122,165600,20264624960,14190,14190,14190,14190,0
|
|
20241122,165500,20264624960,14190,14190,14190,14190,0
|
|
20241122,165400,20264624960,14190,14190,14190,14190,0
|
|
20241122,165300,20264624960,14190,14190,14190,14190,0
|
|
20241122,165200,20264624960,14190,14190,14190,14190,0
|
|
20241122,165100,20264624960,14190,14190,14190,14190,0
|
|
20241122,165000,20264624960,14190,14190,14190,14190,0
|
|
20241122,164900,20264624960,14190,14190,14190,14190,0
|
|
20241122,164800,20264624960,14190,14190,14190,14190,0
|
|
20241122,164700,20264624960,14190,14190,14190,14190,0
|
|
20241122,164600,20264624960,14190,14190,14190,14190,0
|
|
20241122,164500,20264624960,14190,14190,14190,14190,0
|
|
20241122,164400,20264624960,14190,14190,14190,14190,12641
|
|
20241122,164300,20264624960,14190,14190,14190,14190,0
|
|
20241122,164200,20264624960,14190,14190,14190,14190,0
|
|
20241122,164100,20264624960,14190,14190,14190,14190,0
|
|
20241122,164000,20264624960,14190,14190,14190,14190,0
|
|
20241122,163900,20264624960,14190,14190,14190,14190,0
|
|
20241122,163800,20264624960,14190,14190,14190,14190,0
|
|
20241122,163700,20264624960,14190,14190,14190,14190,0
|
|
20241122,163600,20264624960,14190,14190,14190,14190,0
|
|
20241122,163500,20264624960,14190,14190,14190,14190,0
|
|
20241122,163400,20264624960,14190,14190,14190,14190,0
|
|
20241122,163300,20264624960,14190,14190,14190,14190,0
|
|
20241122,163200,20264624960,14190,14190,14190,14190,0
|
|
20241122,163100,20264624960,14190,14190,14190,14190,0
|
|
20241122,163000,20264624960,14190,14190,14190,14190,0
|
|
20241122,162900,20264624960,14190,14190,14190,14190,0
|
|
20241122,162800,20264624960,14190,14190,14190,14190,0
|
|
20241122,162700,20264624960,14190,14190,14190,14190,0
|
|
20241122,162600,20264624960,14190,14190,14190,14190,0
|
|
20241122,162500,20264624960,14190,14190,14190,14190,0
|
|
20241122,162400,20264624960,14190,14190,14190,14190,0
|
|
20241122,162300,20264624960,14190,14190,14190,14190,0
|
|
20241122,162200,20264624960,14190,14190,14190,14190,0
|
|
20241122,162100,20264624960,14190,14190,14190,14190,0
|
|
20241122,162000,20264624960,14190,14190,14190,14190,0
|
|
20241122,161900,20264624960,14190,14190,14190,14190,0
|
|
20241122,161800,20264624960,14190,14190,14190,14190,0
|
|
20241122,161700,20264624960,14190,14190,14190,14190,0
|
|
20241122,161600,20264624960,14190,14190,14190,14190,0
|
|
20241122,161500,20264624960,14190,14190,14190,14190,0
|
|
20241122,161400,20264624960,14190,14190,14190,14190,12641
|
|
20241122,161300,20264624960,14190,14190,14190,14190,0
|
|
20241122,161200,20264624960,14190,14190,14190,14190,0
|
|
20241122,161100,20264624960,14190,14190,14190,14190,0
|
|
20241122,161000,20264624960,14190,14190,14190,14190,0
|
|
20241122,160900,20264624960,14190,14190,14190,14190,0
|
|
20241122,160800,20264624960,14190,14190,14190,14190,0
|
|
20241122,160700,20264624960,14190,14190,14190,14190,0
|
|
20241122,160600,20264624960,14190,14190,14190,14190,0
|
|
20241122,160500,20264624960,14190,14190,14190,14190,0
|
|
20241122,160400,20264624960,14190,14190,14190,14190,0
|
|
20241122,160300,20264624960,14190,14190,14190,14190,0
|
|
20241122,160200,20264624960,14190,14190,14190,14190,0
|
|
20241122,160100,20264624960,14190,14190,14190,14190,0
|
|
20241122,160000,20264624960,14190,14190,14190,14190,0
|
|
20241122,155900,20264624960,14190,14190,14190,14190,0
|
|
20241122,155800,20264624960,14190,14190,14190,14190,0
|
|
20241122,155700,20264624960,14190,14190,14190,14190,0
|
|
20241122,155600,20264624960,14190,14190,14190,14190,0
|
|
20241122,155500,20264624960,14190,14190,14190,14190,0
|
|
20241122,155400,20264624960,14190,14190,14190,14190,0
|
|
20241122,155300,20264624960,14190,14190,14190,14190,0
|
|
20241122,155200,20264624960,14190,14190,14190,14190,0
|
|
20241122,155100,20264624960,14190,14190,14190,14190,0
|
|
20241122,155000,20264624960,14190,14190,14190,14190,0
|
|
20241122,154900,20264624960,14190,14190,14190,14190,0
|
|
20241122,154800,20264624960,14190,14190,14190,14190,0
|
|
20241122,154700,20264624960,14190,14190,14190,14190,0
|
|
20241122,154600,20264624960,14190,14190,14190,14190,0
|
|
20241122,154500,20264624960,14190,14190,14190,14190,0
|
|
20241122,154400,20264624960,14190,14190,14190,14190,12641
|
|
20241122,154300,20264624960,14190,14190,14190,14190,0
|
|
20241122,154200,20264624960,14190,14190,14190,14190,0
|
|
20241122,154100,20264624960,14190,14190,14190,14190,0
|
|
20241122,154000,20264624960,14190,14190,14190,14190,0
|
|
20241122,153900,20264624960,14190,14190,14190,14190,0
|
|
20241122,153800,20264624960,14190,14190,14190,14190,0
|
|
20241122,153700,20264624960,14190,14190,14190,14190,0
|
|
20241122,153600,20264624960,14190,14190,14190,14190,0
|
|
20241122,153500,20264624960,14190,14190,14190,14190,0
|
|
20241122,153400,20264624960,14190,14190,14190,14190,0
|
|
20241122,153300,20264624960,14190,14190,14190,14190,0
|
|
20241122,153200,20264624960,14190,14190,14190,14190,0
|
|
20241122,153100,20264624960,14190,14190,14190,14190,0
|
|
20241122,153000,20264624960,14190,14190,14190,14190,12641
|
|
20241122,152900,20085249170,14170,14170,14170,14170,0
|
|
20241122,152800,20085249170,14170,14170,14170,14170,0
|
|
20241122,152700,20085249170,14170,14170,14170,14170,0
|
|
20241122,152600,20085249170,14170,14170,14170,14170,0
|
|
20241122,152500,20085249170,14170,14170,14170,14170,0
|
|
20241122,152400,20085249170,14170,14170,14170,14170,0
|
|
20241122,152300,20085249170,14170,14170,14170,14170,0
|
|
20241122,152200,20085249170,14170,14170,14170,14170,0
|
|
20241122,152100,20085249170,14170,14170,14170,14170,0
|
|
20241122,152000,20085249170,14170,14170,14170,14170,0
|
|
20241122,151900,20085249170,14170,14190,14190,14170,789
|
|
20241122,151800,20074059200,14190,14170,14190,14170,2293
|
|
20241122,151700,20041548340,14170,14180,14190,14170,1516
|
|
20241122,151600,20020052750,14170,14190,14190,14170,1524
|
|
20241122,151500,19998442030,14190,14180,14200,14180,4124
|
|
20241122,151400,19939903080,14180,14170,14190,14170,1724
|
|
20241122,151300,19915448270,14190,14170,14190,14170,2169
|
|
20241122,151200,19884689810,14170,14150,14170,14140,2608
|
|
20241122,151100,19847753970,14150,14160,14160,14140,598
|
|
20241122,151000,19839288470,14160,14140,14160,14140,1064
|
|
20241122,150900,19824232640,14140,14150,14150,14130,990
|
|
20241122,150800,19810229860,14140,14140,14150,14130,1994
|
|
20241122,150700,19782034690,14140,14130,14140,14110,937
|
|
20241122,150600,19768797600,14120,14140,14140,14110,967
|
|
20241122,150500,19755141650,14130,14150,14150,14130,940
|
|
20241122,150400,19741849410,14150,14140,14150,14140,741
|
|
20241122,150300,19731370330,14140,14160,14170,14140,370
|
|
20241122,150200,19726132880,14150,14160,14170,14150,1002
|
|
20241122,150100,19711948870,14160,14170,14170,14150,740
|
|
20241122,150000,19701471470,14160,14140,14170,14140,1172
|
|
20241122,145900,19684882030,14130,14160,14170,14130,1308
|
|
20241122,145800,19666380690,14160,14150,14170,14140,548
|
|
20241122,145700,19658621830,14140,14140,14160,14140,567
|
|
20241122,145600,19650597720,14140,14150,14190,14140,1080
|
|
20241122,145500,19635307390,14160,14170,14180,14150,472
|
|
20241122,145400,19628623120,14170,14170,14190,14160,778
|
|
20241122,145300,19617593030,14170,14190,14190,14170,1067
|
|
20241122,145200,19602463660,14200,14200,14200,14180,788
|
|
20241122,145100,19591279250,14200,14180,14200,14180,648
|
|
20241122,145000,19582083960,14190,14180,14210,14180,3871
|
|
20241122,144900,19527131500,14180,14170,14180,14150,817
|
|
20241122,144800,19515556960,14170,14190,14190,14150,678
|
|
20241122,144700,19505943300,14170,14230,14230,14160,2218
|
|
20241122,144600,19474456130,14230,14230,14230,14210,1011
|
|
20241122,144500,19460077090,14230,14220,14230,14210,1359
|
|
20241122,144400,19440749650,14220,14200,14220,14200,2624
|
|
20241122,144300,19403456130,14200,14200,14210,14190,730
|
|
20241122,144200,19393088610,14200,14200,14210,14200,2349
|
|
20241122,144100,19359721460,14200,14180,14220,14180,4520
|
|
20241122,144000,19295542200,14180,14160,14190,14160,1935
|
|
20241122,143900,19268109120,14160,14170,14170,14140,955
|
|
20241122,143800,19254593390,14170,14150,14170,14140,1497
|
|
20241122,143700,19233400500,14140,14140,14160,14130,1317
|
|
20241122,143600,19214773640,14130,14140,14150,14130,1012
|
|
20241122,143500,19200466160,14140,14140,14150,14130,786
|
|
20241122,143400,19189347070,14130,14120,14130,14110,2525
|
|
20241122,143300,19153688910,14100,14150,14160,14080,1928
|
|
20241122,143200,19126477980,14160,14160,14160,14140,881
|
|
20241122,143100,19114012520,14160,14170,14170,14150,470
|
|
20241122,143000,19107355650,14170,14190,14190,14170,1627
|
|
20241122,142900,19084279440,14190,14200,14200,14180,1212
|
|
20241122,142800,19067087550,14200,14180,14200,14180,491
|
|
20241122,142700,19060118140,14180,14150,14200,14150,2472
|
|
20241122,142600,19025055380,14150,14150,14170,14140,901
|
|
20241122,142500,19012305600,14160,14170,14190,14160,1193
|
|
20241122,142400,18995391580,14180,14170,14180,14170,1290
|
|
20241122,142300,18977107790,14170,14150,14180,14150,641
|
|
20241122,142200,18968031600,14140,14180,14180,14110,4095
|
|
20241122,142100,18910109390,14170,14190,14190,14170,902
|
|
20241122,142000,18897319070,14190,14210,14210,14180,5575
|
|
20241122,141900,18818158270,14210,14180,14250,14180,2251
|
|
20241122,141800,18786159120,14200,14170,14200,14150,1179
|
|
20241122,141700,18769438830,14160,14140,14160,14130,1443
|
|
20241122,141600,18749023970,14140,14040,14140,14040,10029
|
|
20241122,141500,18607870500,14040,14050,14050,14030,820
|
|
20241122,141400,18596351870,14050,14050,14050,14030,1288
|
|
20241122,141300,18578265080,14050,14050,14050,14040,532
|
|
20241122,141200,18570792590,14040,14040,14050,14040,692
|
|
20241122,141100,18561072190,14040,14050,14050,14030,1267
|
|
20241122,141000,18543276880,14040,14040,14050,14020,2012
|
|
20241122,140900,18515039000,14040,14040,14050,14010,2872
|
|
20241122,140800,18474760480,14040,14050,14050,14040,1378
|
|
20241122,140700,18455406980,14040,14040,14050,14040,535
|
|
20241122,140600,18447892120,14040,14030,14050,14030,771
|
|
20241122,140500,18437065310,14030,14050,14050,14030,1077
|
|
20241122,140400,18421943470,14050,14000,14050,14000,3450
|
|
20241122,140300,18373528720,14010,14000,14020,13980,2729
|
|
20241122,140200,18335309250,13990,14000,14010,13980,634
|
|
20241122,140100,18326435040,14000,14000,14010,13990,840
|
|
20241122,140000,18314674850,14000,14000,14000,13990,555
|
|
20241122,135900,18306906800,13980,13990,14010,13980,868
|
|
20241122,135800,18294757660,14000,14010,14010,13990,626
|
|
20241122,135700,18285993820,14010,13990,14010,13990,906
|
|
20241122,135600,18273314610,13990,14010,14020,13980,1102
|
|
20241122,135500,18257886300,14010,14000,14050,14000,1759
|
|
20241122,135400,18233223120,14000,14030,14050,13990,1763
|
|
20241122,135300,18208500700,14040,14000,14040,14000,2201
|
|
20241122,135200,18177631310,14010,14010,14020,14000,519
|
|
20241122,135100,18170357790,14020,13990,14040,13990,1003
|
|
20241122,135000,18156296310,14000,14020,14040,14000,863
|
|
20241122,134900,18144191020,14030,14000,14040,13990,1458
|
|
20241122,134800,18123762340,14000,14040,14050,13970,15091
|
|
20241122,134700,17912256480,14050,14100,14110,14040,7163
|
|
20241122,134600,17811520610,14090,14100,14130,14090,1095
|
|
20241122,134500,17796072440,14100,14150,14150,14100,1510
|
|
20241122,134400,17774751430,14150,14140,14150,14130,611
|
|
20241122,134300,17766111720,14140,14140,14150,14130,736
|
|
20241122,134200,17755702420,14130,14130,14150,14130,738
|
|
20241122,134100,17745265940,14140,14150,14160,14120,869
|
|
20241122,134000,17732981580,14150,14140,14150,14130,1008
|
|
20241122,133900,17718728670,14140,14170,14170,14140,663
|
|
20241122,133800,17709339530,14160,14150,14170,14150,653
|
|
20241122,133700,17700095020,14150,14140,14170,14140,641
|
|
20241122,133600,17691019490,14150,14170,14170,14140,854
|
|
20241122,133500,17678931680,14180,14160,14180,14150,955
|
|
20241122,133400,17665402650,14160,14170,14170,14130,5252
|
|
20241122,133300,17591109370,14170,14160,14180,14150,665
|
|
20241122,133200,17581685780,14160,14150,14170,14150,773
|
|
20241122,133100,17570740780,14150,14200,14200,14150,1370
|
|
20241122,133000,17551324180,14190,14180,14200,14180,1515
|
|
20241122,132900,17529824040,14180,14170,14190,14160,2040
|
|
20241122,132800,17500901460,14180,14210,14210,14180,1822
|
|
20241122,132700,17475044870,14210,14190,14210,14180,2082
|
|
20241122,132600,17445487140,14180,14170,14190,14170,545
|
|
20241122,132500,17437756230,14170,14180,14190,14160,1002
|
|
20241122,132400,17423555420,14160,14150,14170,14150,1860
|
|
20241122,132300,17397215570,14140,14120,14150,14120,403
|
|
20241122,132200,17391515820,14120,14140,14140,14110,875
|
|
20241122,132100,17379157620,14140,14150,14150,14120,1308
|
|
20241122,132000,17360667800,14150,14160,14160,14140,1069
|
|
20241122,131900,17345539700,14140,14140,14160,14130,2293
|
|
20241122,131800,17313109310,14150,14120,14150,14100,2749
|
|
20241122,131700,17274289580,14120,14160,14160,14090,13520
|
|
20241122,131600,17083424860,14160,14140,14160,14140,2599
|
|
20241122,131500,17046667450,14140,14170,14170,14140,710
|
|
20241122,131400,17036617830,14170,14150,14170,14150,2442
|
|
20241122,131300,17002034650,14150,14140,14160,14140,1284
|
|
20241122,131200,16983865800,14140,14160,14160,14140,3893
|
|
20241122,131100,16928804050,14150,14150,14170,14150,1680
|
|
20241122,131000,16905015740,14160,14170,14170,14150,1013
|
|
20241122,130900,16890674090,14160,14150,14170,14150,2194
|
|
20241122,130800,16859621040,14150,14140,14150,14140,1564
|
|
20241122,130700,16837498030,14140,14160,14160,14140,1666
|
|
20241122,130600,16813919060,14160,14170,14180,14150,1929
|
|
20241122,130500,16786597720,14170,14160,14180,14160,1235
|
|
20241122,130400,16769095330,14160,14140,14170,14140,1274
|
|
20241122,130300,16751058140,14170,14190,14200,14150,1883
|
|
20241122,130200,16724372600,14200,14190,14200,14190,1762
|
|
20241122,130100,16699355470,14180,14140,14180,14120,4161
|
|
20241122,130000,16640493810,14120,14210,14220,14120,13176
|
|
20241122,125900,16453739890,14210,14250,14250,14210,4433
|
|
20241122,125800,16390629800,14250,14250,14260,14250,593
|
|
20241122,125700,16382176860,14260,14270,14270,14240,3215
|
|
20241122,125600,16336336180,14270,14250,14270,14250,896
|
|
20241122,125500,16323558540,14250,14250,14260,14240,2129
|
|
20241122,125400,16293216480,14250,14270,14270,14250,1980
|
|
20241122,125300,16264985370,14280,14330,14330,14260,4119
|
|
20241122,125200,16206116320,14340,14340,14360,14330,3955
|
|
20241122,125100,16149394710,14340,14310,14350,14310,2330
|
|
20241122,125000,16115970970,14310,14300,14330,14290,10169
|
|
20241122,124900,15970552390,14300,14350,14350,14280,5746
|
|
20241122,124800,15888338430,14350,14260,14350,14250,34950
|
|
20241122,124700,15388618200,14260,14250,14260,14250,1758
|
|
20241122,124600,15363563050,14250,14250,14250,14240,1059
|
|
20241122,124500,15348475220,14250,14250,14250,14230,875
|
|
20241122,124400,15336009960,14240,14240,14250,14230,2290
|
|
20241122,124300,15303387700,14240,14240,14240,14220,664
|
|
20241122,124200,15293938490,14230,14240,14250,14230,1261
|
|
20241122,124100,15275979650,14250,14250,14260,14250,563
|
|
20241122,124000,15267954380,14250,14250,14260,14240,719
|
|
20241122,123900,15257712370,14250,14240,14250,14240,988
|
|
20241122,123800,15243636110,14240,14250,14250,14230,676
|
|
20241122,123700,15234008840,14240,14240,14250,14230,692
|
|
20241122,123600,15224153270,14230,14240,14240,14230,624
|
|
20241122,123500,15215270050,14240,14240,14240,14230,751
|
|
20241122,123400,15204577530,14240,14230,14240,14220,636
|
|
20241122,123300,15195528770,14230,14240,14240,14220,944
|
|
20241122,123200,15182091510,14240,14230,14240,14220,865
|
|
20241122,123100,15169782940,14220,14230,14240,14220,870
|
|
20241122,123000,15157404910,14230,14250,14250,14220,1771
|
|
20241122,122900,15132174990,14240,14260,14260,14240,832
|
|
20241122,122800,15120320250,14260,14270,14270,14260,909
|
|
20241122,122700,15107354490,14260,14270,14270,14260,689
|
|
20241122,122600,15097524600,14270,14260,14270,14250,1008
|
|
20241122,122500,15083149920,14260,14280,14280,14260,1220
|
|
20241122,122400,15065736560,14280,14270,14280,14270,906
|
|
20241122,122300,15052801000,14270,14270,14280,14270,646
|
|
20241122,122200,15043581230,14270,14260,14280,14250,292
|
|
20241122,122100,15039414870,14270,14260,14270,14250,735
|
|
20241122,122000,15028931570,14260,14260,14270,14250,931
|
|
20241122,121900,15015651390,14260,14230,14260,14220,3440
|
|
20241122,121800,14966655960,14230,14220,14230,14200,4519
|
|
20241122,121700,14902427910,14220,14230,14230,14220,778
|
|
20241122,121600,14891358640,14230,14230,14240,14210,803
|
|
20241122,121500,14879937820,14220,14220,14230,14220,1230
|
|
20241122,121400,14862438930,14230,14230,14230,14220,916
|
|
20241122,121300,14849405560,14210,14230,14240,14210,1096
|
|
20241122,121200,14833813050,14230,14210,14230,14200,1630
|
|
20241122,121100,14810642520,14220,14230,14230,14210,929
|
|
20241122,121000,14797424940,14220,14240,14240,14200,814
|
|
20241122,120900,14785849310,14240,14260,14260,14220,1280
|
|
20241122,120800,14767624470,14250,14270,14270,14250,994
|
|
20241122,120700,14753451790,14280,14270,14280,14250,810
|
|
20241122,120600,14741894060,14270,14290,14300,14270,755
|
|
20241122,120500,14731102580,14280,14270,14290,14270,1183
|
|
20241122,120400,14714209570,14270,14270,14280,14270,1508
|
|
20241122,120300,14692681080,14280,14280,14280,14260,921
|
|
20241122,120200,14679531110,14270,14260,14290,14260,430
|
|
20241122,120100,14673393630,14260,14270,14280,14260,579
|
|
20241122,120000,14665127640,14270,14270,14290,14250,1057
|
|
20241122,115900,14650043940,14270,14300,14300,14270,2410
|
|
20241122,115800,14615628390,14300,14290,14310,14280,3549
|
|
20241122,115700,14564914150,14280,14290,14300,14280,1268
|
|
20241122,115600,14546793820,14290,14300,14300,14280,2026
|
|
20241122,115500,14517858900,14290,14300,14310,14290,1641
|
|
20241122,115400,14494398950,14310,14290,14320,14290,928
|
|
20241122,115300,14481120070,14300,14320,14320,14290,1434
|
|
20241122,115200,14460605370,14310,14320,14320,14300,2459
|
|
20241122,115100,14425424140,14310,14330,14340,14300,1434
|
|
20241122,115000,14404899060,14330,14320,14340,14320,1079
|
|
20241122,114900,14389442280,14330,14340,14340,14330,1062
|
|
20241122,114800,14374217030,14330,14340,14350,14330,861
|
|
20241122,114700,14361872960,14340,14350,14350,14320,1775
|
|
20241122,114600,14336427040,14350,14350,14360,14330,779
|
|
20241122,114500,14325249580,14330,14340,14370,14330,4457
|
|
20241122,114400,14261287640,14340,14330,14360,14330,5091
|
|
20241122,114300,14188231710,14340,14330,14340,14320,3359
|
|
20241122,114200,14140069960,14330,14320,14340,14320,3557
|
|
20241122,114100,14089089370,14320,14300,14330,14290,9248
|
|
20241122,114000,13956722700,14300,14300,14300,14280,1186
|
|
20241122,113900,13939769050,14290,14300,14310,14290,2202
|
|
20241122,113800,13908278720,14300,14300,14300,14270,1652
|
|
20241122,113700,13884663840,14310,14240,14320,14230,21665
|
|
20241122,113600,13575128080,14240,14230,14240,14210,2098
|
|
20241122,113500,13545273190,14230,14220,14230,14210,1561
|
|
20241122,113400,13523065740,14210,14220,14230,14210,561
|
|
20241122,113300,13515088730,14220,14190,14220,14180,4027
|
|
20241122,113200,13457885650,14180,14190,14190,14170,564
|
|
20241122,113100,13449886420,14180,14180,14190,14170,826
|
|
20241122,113000,13438172590,14180,14180,14190,14180,845
|
|
20241122,112900,13426184770,14190,14190,14190,14180,777
|
|
20241122,112800,13415162820,14190,14200,14200,14180,937
|
|
20241122,112700,13401863680,14200,14190,14200,14180,626
|
|
20241122,112600,13392980980,14200,14190,14210,14190,741
|
|
20241122,112500,13382458390,14190,14200,14200,14180,476
|
|
20241122,112400,13375701740,14200,14190,14200,14180,661
|
|
20241122,112300,13366320010,14190,14190,14210,14180,995
|
|
20241122,112200,13352193730,14190,14220,14220,14180,4093
|
|
20241122,112100,13294055730,14220,14240,14250,14220,863
|
|
20241122,112000,13281773730,14230,14230,14250,14220,1310
|
|
20241122,111900,13263135170,14240,14270,14270,14230,1278
|
|
20241122,111800,13244926850,14260,14260,14280,14260,2111
|
|
20241122,111700,13214815750,14250,14240,14260,14240,480
|
|
20241122,111600,13207974800,14240,14260,14260,14220,3085
|
|
20241122,111500,13164045100,14260,14260,14280,14220,4570
|
|
20241122,111400,13098948510,14250,14320,14330,14240,6688
|
|
20241122,111300,13003531700,14320,14300,14360,14300,19162
|
|
20241122,111200,12728868650,14310,14270,14310,14270,7129
|
|
20241122,111100,12627002610,14270,14240,14280,14230,9210
|
|
20241122,111000,12495712670,14230,14210,14230,14210,571
|
|
20241122,110900,12487591360,14210,14220,14230,14210,721
|
|
20241122,110800,12477338930,14220,14240,14250,14220,658
|
|
20241122,110700,12467974880,14250,14260,14260,14240,1038
|
|
20241122,110600,12453183830,14250,14240,14260,14210,2026
|
|
20241122,110500,12424340210,14230,14170,14250,14170,5305
|
|
20241122,110400,12348886420,14170,14180,14200,14160,3724
|
|
20241122,110300,12296108260,14180,14230,14240,14170,5567
|
|
20241122,110200,12217002860,14230,14170,14230,14150,7983
|
|
20241122,110100,12103702840,14180,14130,14180,14110,5110
|
|
20241122,110000,12031386610,14120,14100,14150,14100,4534
|
|
20241122,105900,11967327280,14100,14090,14130,14070,1329
|
|
20241122,105800,11948585880,14080,14100,14100,14070,2405
|
|
20241122,105700,11914728310,14100,14110,14140,14090,1756
|
|
20241122,105600,11889951570,14120,14160,14170,14120,4786
|
|
20241122,105500,11822271280,14170,14160,14180,14160,1618
|
|
20241122,105400,11799357040,14160,14150,14180,14150,1102
|
|
20241122,105300,11783748240,14150,14150,14160,14150,747
|
|
20241122,105200,11773176580,14150,14150,14210,14140,6991
|
|
20241122,105100,11674161090,14150,14150,14200,14140,3627
|
|
20241122,105000,11622794120,14150,14220,14230,14150,3370
|
|
20241122,104900,11575013870,14210,14240,14250,14210,1311
|
|
20241122,104800,11556374420,14240,14200,14270,14200,892
|
|
20241122,104700,11543677500,14200,14250,14260,14200,5036
|
|
20241122,104600,11471985040,14250,14290,14290,14250,2242
|
|
20241122,104500,11440024600,14310,14280,14330,14250,2508
|
|
20241122,104400,11404173140,14280,14280,14280,14240,3633
|
|
20241122,104300,11352369220,14280,14310,14310,14260,5184
|
|
20241122,104200,11278285740,14310,14280,14310,14240,2838
|
|
20241122,104100,11237759520,14270,14220,14300,14210,1297
|
|
20241122,104000,11219282030,14220,14300,14300,14220,4829
|
|
20241122,103900,11150358500,14300,14220,14310,14220,4459
|
|
20241122,103800,11086726570,14210,14160,14250,14160,4799
|
|
20241122,103700,11018507500,14160,14160,14190,14120,3599
|
|
20241122,103600,10967579620,14160,14160,14200,14140,1992
|
|
20241122,103500,10939360400,14160,14090,14190,14090,3936
|
|
20241122,103400,10883701590,14090,14140,14140,14070,7961
|
|
20241122,103300,10771491350,14130,14120,14140,14100,4215
|
|
20241122,103200,10711941580,14140,14160,14160,14120,4378
|
|
20241122,103100,10650021250,14150,14160,14170,14120,4340
|
|
20241122,103000,10588632170,14180,14210,14210,14140,3330
|
|
20241122,102900,10541418830,14220,14190,14220,14170,1707
|
|
20241122,102800,10517190970,14200,14180,14200,14170,7194
|
|
20241122,102700,10415099110,14180,14190,14230,14160,5783
|
|
20241122,102600,10333045260,14190,14320,14330,14190,20832
|
|
20241122,102500,10035622220,14340,14350,14360,14320,1553
|
|
20241122,102400,10013358200,14340,14390,14400,14300,7308
|
|
20241122,102300,9908395420,14380,14390,14410,14370,2991
|
|
20241122,102200,9865350590,14370,14400,14440,14370,6691
|
|
20241122,102100,9768945290,14400,14340,14420,14330,30513
|
|
20241122,102000,9330065880,14340,14330,14340,14310,5420
|
|
20241122,101900,9252400300,14330,14290,14340,14290,4299
|
|
20241122,101800,9190823720,14300,14290,14300,14270,6180
|
|
20241122,101700,9102552300,14300,14330,14340,14290,3172
|
|
20241122,101600,9057164660,14340,14340,14350,14330,3532
|
|
20241122,101500,9006499870,14350,14300,14350,14300,12519
|
|
20241122,101400,8827097190,14300,14310,14310,14280,3597
|
|
20241122,101300,8775682260,14310,14320,14340,14300,13715
|
|
20241122,101200,8579207120,14320,14260,14320,14260,28266
|
|
20241122,101100,8175392640,14270,14240,14270,14240,20201
|
|
20241122,101000,7887328030,14250,14230,14250,14230,5331
|
|
20241122,100900,7811401480,14230,14200,14240,14200,15188
|
|
20241122,100800,7595354700,14200,14170,14200,14160,3217
|
|
20241122,100700,7549717950,14180,14150,14210,14130,6416
|
|
20241122,100600,7458863050,14150,14230,14230,14140,6126
|
|
20241122,100500,7371913940,14230,14210,14230,14200,9698
|
|
20241122,100400,7234041520,14210,14190,14210,14170,4556
|
|
20241122,100300,7169347550,14190,14200,14200,14180,2481
|
|
20241122,100200,7134135980,14200,14210,14210,14190,2438
|
|
20241122,100100,7099502640,14210,14160,14210,14140,12360
|
|
20241122,100000,6924166200,14170,14170,14180,14160,4531
|
|
20241122,095900,6859950250,14170,14140,14200,14140,8395
|
|
20241122,095800,6740976000,14130,14140,14170,14130,3681
|
|
20241122,095700,6688907760,14140,14180,14190,14130,10045
|
|
20241122,095600,6546779010,14190,14180,14200,14170,7017
|
|
20241122,095500,6447212220,14180,14200,14220,14160,7942
|
|
20241122,095400,6334436020,14200,14070,14200,14050,57830
|
|
20241122,095300,5516853830,14060,13990,14070,13960,9994
|
|
20241122,095200,5376840160,13990,13950,14020,13940,3037
|
|
20241122,095100,5334394890,13950,13980,13980,13940,2002
|
|
20241122,095000,5306447640,13990,14020,14030,13990,3918
|
|
20241122,094900,5251540950,14020,14000,14020,14000,1418
|
|
20241122,094800,5231671090,14000,13960,14020,13950,3894
|
|
20241122,094700,5177167360,13950,14050,14050,13950,2384
|
|
20241122,094600,5143804080,14050,14050,14070,14040,2573
|
|
20241122,094500,5107645650,14050,14020,14050,14020,5793
|
|
20241122,094400,5026352280,14030,14020,14040,14010,2096
|
|
20241122,094300,4996967330,14010,14000,14030,13980,2616
|
|
20241122,094200,4960284700,13980,14040,14050,13970,8974
|
|
20241122,094100,4834588060,14040,14070,14080,14040,3592
|
|
20241122,094000,4784088230,14070,14130,14140,14070,11451
|
|
20241122,093900,4622525870,14110,14140,14150,14050,7943
|
|
20241122,093800,4510679730,14140,14060,14190,14060,29042
|
|
20241122,093700,4100602300,14070,13940,14070,13920,40024
|
|
20241122,093600,3540588740,13930,13890,13940,13850,11554
|
|
20241122,093500,3380085590,13900,13900,13910,13890,4930
|
|
20241122,093400,3311567550,13920,13970,13970,13890,10398
|
|
20241122,093300,3166603370,13970,13980,13990,13960,4484
|
|
20241122,093200,3103897910,13980,13890,13980,13890,18128
|
|
20241122,093100,2851043360,13890,13850,14010,13850,41042
|
|
20241122,093000,2278047490,13830,13870,13910,13830,7401
|
|
20241122,092900,2175260390,13870,13790,13900,13780,28573
|
|
20241122,092800,1780159590,13790,13760,13790,13760,2900
|
|
20241122,092700,1740215770,13770,13790,13790,13730,10385
|
|
20241122,092600,1597193690,13780,13720,13790,13720,5811
|
|
20241122,092500,1517197180,13710,13720,13720,13710,1106
|
|
20241122,092400,1502026330,13730,13680,13740,13670,12394
|
|
20241122,092300,1332243690,13670,13670,13690,13650,5994
|
|
20241122,092200,1250254080,13660,13670,13680,13660,4533
|
|
20241122,092100,1188289730,13670,13640,13670,13640,3286
|
|
20241122,092000,1143404530,13650,13620,13650,13610,4449
|
|
20241122,091900,1082777190,13620,13580,13620,13550,2415
|
|
20241122,091800,1049961750,13580,13570,13590,13570,570
|
|
20241122,091700,1042222640,13570,13570,13570,13560,777
|
|
20241122,091600,1031678920,13570,13590,13590,13570,1070
|
|
20241122,091500,1017139910,13600,13610,13610,13590,3189
|
|
20241122,091400,973768250,13610,13630,13680,13600,4371
|
|
20241122,091300,914113030,13630,13590,13630,13580,6876
|
|
20241122,091200,820570040,13600,13530,13630,13530,12728
|
|
20241122,091100,647580790,13550,13500,13560,13470,4644
|
|
20241122,091000,584769760,13500,13520,13550,13500,5086
|
|
20241122,090900,515945110,13510,13400,13520,13400,12190
|
|
20241122,090800,351746960,13380,13410,13410,13380,354
|
|
20241122,090700,347003950,13400,13430,13440,13390,775
|
|
20241122,090600,336614070,13430,13400,13440,13370,2122
|
|
20241122,090500,308153710,13410,13420,13480,13400,6094
|
|
20241122,090400,226391330,13420,13330,13420,13300,4444
|
|
20241122,090300,166983320,13340,13230,13340,13230,3520
|
|
20241122,090200,120143630,13220,13150,13220,13130,2668
|
|
20241122,090100,85052710,13150,13230,13250,13150,4484
|
|
20241122,090000,25886880,13230,13200,13250,13190,1956
|