618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,191500,989493580,9720,9720,9720,9720,5525
|
|
20241122,191400,989493580,9720,9720,9720,9720,0
|
|
20241122,191300,989493580,9720,9720,9720,9720,0
|
|
20241122,191200,989493580,9720,9720,9720,9720,0
|
|
20241122,191100,989493580,9720,9720,9720,9720,0
|
|
20241122,191000,989493580,9720,9720,9720,9720,0
|
|
20241122,190900,989493580,9720,9720,9720,9720,0
|
|
20241122,190800,989493580,9720,9720,9720,9720,0
|
|
20241122,190700,989493580,9720,9720,9720,9720,0
|
|
20241122,190600,989493580,9720,9720,9720,9720,0
|
|
20241122,190500,989493580,9720,9720,9720,9720,0
|
|
20241122,190400,989493580,9720,9720,9720,9720,0
|
|
20241122,190300,989493580,9720,9720,9720,9720,0
|
|
20241122,190200,989493580,9720,9720,9720,9720,0
|
|
20241122,190100,989493580,9720,9720,9720,9720,0
|
|
20241122,190000,989493580,9720,9720,9720,9720,0
|
|
20241122,185900,989493580,9720,9720,9720,9720,0
|
|
20241122,185800,989493580,9720,9720,9720,9720,0
|
|
20241122,185700,989493580,9720,9720,9720,9720,0
|
|
20241122,185600,989493580,9720,9720,9720,9720,0
|
|
20241122,185500,989493580,9720,9720,9720,9720,0
|
|
20241122,185400,989493580,9720,9720,9720,9720,0
|
|
20241122,185300,989493580,9720,9720,9720,9720,0
|
|
20241122,185200,989493580,9720,9720,9720,9720,0
|
|
20241122,185100,989493580,9720,9720,9720,9720,0
|
|
20241122,185000,989493580,9720,9720,9720,9720,0
|
|
20241122,184900,989493580,9720,9720,9720,9720,0
|
|
20241122,184800,989493580,9720,9720,9720,9720,0
|
|
20241122,184700,989493580,9720,9720,9720,9720,0
|
|
20241122,184600,989493580,9720,9720,9720,9720,0
|
|
20241122,184500,989493580,9720,9720,9720,9720,5525
|
|
20241122,184400,989493580,9720,9720,9720,9720,0
|
|
20241122,184300,989493580,9720,9720,9720,9720,0
|
|
20241122,184200,989493580,9720,9720,9720,9720,0
|
|
20241122,184100,989493580,9720,9720,9720,9720,0
|
|
20241122,184000,989493580,9720,9720,9720,9720,0
|
|
20241122,183900,989493580,9720,9720,9720,9720,0
|
|
20241122,183800,989493580,9720,9720,9720,9720,0
|
|
20241122,183700,989493580,9720,9720,9720,9720,0
|
|
20241122,183600,989493580,9720,9720,9720,9720,0
|
|
20241122,183500,989493580,9720,9720,9720,9720,0
|
|
20241122,183400,989493580,9720,9720,9720,9720,0
|
|
20241122,183300,989493580,9720,9720,9720,9720,0
|
|
20241122,183200,989493580,9720,9720,9720,9720,0
|
|
20241122,183100,989493580,9720,9720,9720,9720,0
|
|
20241122,183000,989493580,9720,9720,9720,9720,0
|
|
20241122,182900,989493580,9720,9720,9720,9720,0
|
|
20241122,182800,989493580,9720,9720,9720,9720,0
|
|
20241122,182700,989493580,9720,9720,9720,9720,0
|
|
20241122,182600,989493580,9720,9720,9720,9720,0
|
|
20241122,182500,989493580,9720,9720,9720,9720,0
|
|
20241122,182400,989493580,9720,9720,9720,9720,0
|
|
20241122,182300,989493580,9720,9720,9720,9720,0
|
|
20241122,182200,989493580,9720,9720,9720,9720,0
|
|
20241122,182100,989493580,9720,9720,9720,9720,0
|
|
20241122,182000,989493580,9720,9720,9720,9720,0
|
|
20241122,181900,989493580,9720,9720,9720,9720,0
|
|
20241122,181800,989493580,9720,9720,9720,9720,0
|
|
20241122,181700,989493580,9720,9720,9720,9720,0
|
|
20241122,181600,989493580,9720,9720,9720,9720,0
|
|
20241122,181500,989493580,9720,9720,9720,9720,5525
|
|
20241122,181400,989493580,9720,9720,9720,9720,0
|
|
20241122,181300,989493580,9720,9720,9720,9720,0
|
|
20241122,181200,989493580,9720,9720,9720,9720,0
|
|
20241122,181100,989493580,9720,9720,9720,9720,0
|
|
20241122,181000,989493580,9720,9720,9720,9720,0
|
|
20241122,180900,989493580,9720,9720,9720,9720,0
|
|
20241122,180800,989493580,9720,9720,9720,9720,0
|
|
20241122,180700,989493580,9720,9720,9720,9720,0
|
|
20241122,180600,989493580,9720,9720,9720,9720,0
|
|
20241122,180500,989493580,9720,9720,9720,9720,0
|
|
20241122,180400,989493580,9720,9720,9720,9720,0
|
|
20241122,180300,989493580,9720,9720,9720,9720,0
|
|
20241122,180200,989493580,9720,9720,9720,9720,0
|
|
20241122,180100,989493580,9720,9720,9720,9720,0
|
|
20241122,180000,989493580,9720,9720,9720,9720,0
|
|
20241122,175900,989493580,9720,9720,9720,9720,0
|
|
20241122,175800,989493580,9720,9720,9720,9720,0
|
|
20241122,175700,989493580,9720,9720,9720,9720,0
|
|
20241122,175600,989493580,9720,9720,9720,9720,0
|
|
20241122,175500,989493580,9720,9720,9720,9720,0
|
|
20241122,175400,989493580,9720,9720,9720,9720,0
|
|
20241122,175300,989493580,9720,9720,9720,9720,0
|
|
20241122,175200,989493580,9720,9720,9720,9720,0
|
|
20241122,175100,989493580,9720,9720,9720,9720,0
|
|
20241122,175000,989493580,9720,9720,9720,9720,0
|
|
20241122,174900,989493580,9720,9720,9720,9720,0
|
|
20241122,174800,989493580,9720,9720,9720,9720,0
|
|
20241122,174700,989493580,9720,9720,9720,9720,0
|
|
20241122,174600,989493580,9720,9720,9720,9720,0
|
|
20241122,174500,989493580,9720,9720,9720,9720,5525
|
|
20241122,174400,989493580,9720,9720,9720,9720,0
|
|
20241122,174300,989493580,9720,9720,9720,9720,0
|
|
20241122,174200,989493580,9720,9720,9720,9720,0
|
|
20241122,174100,989493580,9720,9720,9720,9720,0
|
|
20241122,174000,989493580,9720,9720,9720,9720,0
|
|
20241122,173900,989493580,9720,9720,9720,9720,0
|
|
20241122,173800,989493580,9720,9720,9720,9720,0
|
|
20241122,173700,989493580,9720,9720,9720,9720,0
|
|
20241122,173600,989493580,9720,9720,9720,9720,0
|
|
20241122,173500,989493580,9720,9720,9720,9720,0
|
|
20241122,173400,989493580,9720,9720,9720,9720,0
|
|
20241122,173300,989493580,9720,9720,9720,9720,0
|
|
20241122,173200,989493580,9720,9720,9720,9720,0
|
|
20241122,173100,989493580,9720,9720,9720,9720,0
|
|
20241122,173000,989493580,9720,9720,9720,9720,0
|
|
20241122,172900,989493580,9720,9720,9720,9720,0
|
|
20241122,172800,989493580,9720,9720,9720,9720,0
|
|
20241122,172700,989493580,9720,9720,9720,9720,0
|
|
20241122,172600,989493580,9720,9720,9720,9720,0
|
|
20241122,172500,989493580,9720,9720,9720,9720,0
|
|
20241122,172400,989493580,9720,9720,9720,9720,0
|
|
20241122,172300,989493580,9720,9720,9720,9720,0
|
|
20241122,172200,989493580,9720,9720,9720,9720,0
|
|
20241122,172100,989493580,9720,9720,9720,9720,0
|
|
20241122,172000,989493580,9720,9720,9720,9720,0
|
|
20241122,171900,989493580,9720,9720,9720,9720,0
|
|
20241122,171800,989493580,9720,9720,9720,9720,0
|
|
20241122,171700,989493580,9720,9720,9720,9720,0
|
|
20241122,171600,989493580,9720,9720,9720,9720,0
|
|
20241122,171500,989493580,9720,9720,9720,9720,5525
|
|
20241122,171400,989493580,9720,9720,9720,9720,0
|
|
20241122,171300,989493580,9720,9720,9720,9720,0
|
|
20241122,171200,989493580,9720,9720,9720,9720,0
|
|
20241122,171100,989493580,9720,9720,9720,9720,0
|
|
20241122,171000,989493580,9720,9720,9720,9720,0
|
|
20241122,170900,989493580,9720,9720,9720,9720,0
|
|
20241122,170800,989493580,9720,9720,9720,9720,0
|
|
20241122,170700,989493580,9720,9720,9720,9720,0
|
|
20241122,170600,989493580,9720,9720,9720,9720,0
|
|
20241122,170500,989493580,9720,9720,9720,9720,0
|
|
20241122,170400,989493580,9720,9720,9720,9720,0
|
|
20241122,170300,989493580,9720,9720,9720,9720,0
|
|
20241122,170200,989493580,9720,9720,9720,9720,0
|
|
20241122,170100,989493580,9720,9720,9720,9720,0
|
|
20241122,170000,989493580,9720,9720,9720,9720,0
|
|
20241122,165900,989493580,9720,9720,9720,9720,0
|
|
20241122,165800,989493580,9720,9720,9720,9720,0
|
|
20241122,165700,989493580,9720,9720,9720,9720,0
|
|
20241122,165600,989493580,9720,9720,9720,9720,0
|
|
20241122,165500,989493580,9720,9720,9720,9720,0
|
|
20241122,165400,989493580,9720,9720,9720,9720,0
|
|
20241122,165300,989493580,9720,9720,9720,9720,0
|
|
20241122,165200,989493580,9720,9720,9720,9720,0
|
|
20241122,165100,989493580,9720,9720,9720,9720,0
|
|
20241122,165000,989493580,9720,9720,9720,9720,0
|
|
20241122,164900,989493580,9720,9720,9720,9720,0
|
|
20241122,164800,989493580,9720,9720,9720,9720,0
|
|
20241122,164700,989493580,9720,9720,9720,9720,0
|
|
20241122,164600,989493580,9720,9720,9720,9720,0
|
|
20241122,164500,989493580,9720,9720,9720,9720,5525
|
|
20241122,164400,989493580,9720,9720,9720,9720,0
|
|
20241122,164300,989493580,9720,9720,9720,9720,0
|
|
20241122,164200,989493580,9720,9720,9720,9720,0
|
|
20241122,164100,989493580,9720,9720,9720,9720,0
|
|
20241122,164000,989493580,9720,9720,9720,9720,0
|
|
20241122,163900,989493580,9720,9720,9720,9720,0
|
|
20241122,163800,989493580,9720,9720,9720,9720,0
|
|
20241122,163700,989493580,9720,9720,9720,9720,0
|
|
20241122,163600,989493580,9720,9720,9720,9720,0
|
|
20241122,163500,989493580,9720,9720,9720,9720,0
|
|
20241122,163400,989493580,9720,9720,9720,9720,0
|
|
20241122,163300,989493580,9720,9720,9720,9720,0
|
|
20241122,163200,989493580,9720,9720,9720,9720,0
|
|
20241122,163100,989493580,9720,9720,9720,9720,0
|
|
20241122,163000,989493580,9720,9720,9720,9720,0
|
|
20241122,162900,989493580,9720,9720,9720,9720,0
|
|
20241122,162800,989493580,9720,9720,9720,9720,0
|
|
20241122,162700,989493580,9720,9720,9720,9720,0
|
|
20241122,162600,989493580,9720,9720,9720,9720,0
|
|
20241122,162500,989493580,9720,9720,9720,9720,0
|
|
20241122,162400,989493580,9720,9720,9720,9720,0
|
|
20241122,162300,989493580,9720,9720,9720,9720,0
|
|
20241122,162200,989493580,9720,9720,9720,9720,0
|
|
20241122,162100,989493580,9720,9720,9720,9720,0
|
|
20241122,162000,989493580,9720,9720,9720,9720,0
|
|
20241122,161900,989493580,9720,9720,9720,9720,0
|
|
20241122,161800,989493580,9720,9720,9720,9720,0
|
|
20241122,161700,989493580,9720,9720,9720,9720,0
|
|
20241122,161600,989493580,9720,9720,9720,9720,0
|
|
20241122,161500,989493580,9720,9720,9720,9720,5525
|
|
20241122,161400,989493580,9720,9720,9720,9720,0
|
|
20241122,161300,989493580,9720,9720,9720,9720,0
|
|
20241122,161200,989493580,9720,9720,9720,9720,0
|
|
20241122,161100,989493580,9720,9720,9720,9720,0
|
|
20241122,161000,989493580,9720,9720,9720,9720,0
|
|
20241122,160900,989493580,9720,9720,9720,9720,0
|
|
20241122,160800,989493580,9720,9720,9720,9720,0
|
|
20241122,160700,989493580,9720,9720,9720,9720,0
|
|
20241122,160600,989493580,9720,9720,9720,9720,0
|
|
20241122,160500,989493580,9720,9720,9720,9720,0
|
|
20241122,160400,989493580,9720,9720,9720,9720,0
|
|
20241122,160300,989493580,9720,9720,9720,9720,0
|
|
20241122,160200,989493580,9720,9720,9720,9720,0
|
|
20241122,160100,989493580,9720,9720,9720,9720,0
|
|
20241122,160000,989493580,9720,9720,9720,9720,0
|
|
20241122,155900,989493580,9720,9720,9720,9720,0
|
|
20241122,155800,989493580,9720,9720,9720,9720,0
|
|
20241122,155700,989493580,9720,9720,9720,9720,0
|
|
20241122,155600,989493580,9720,9720,9720,9720,0
|
|
20241122,155500,989493580,9720,9720,9720,9720,0
|
|
20241122,155400,989493580,9720,9720,9720,9720,0
|
|
20241122,155300,989493580,9720,9720,9720,9720,0
|
|
20241122,155200,989493580,9720,9720,9720,9720,0
|
|
20241122,155100,989493580,9720,9720,9720,9720,0
|
|
20241122,155000,989493580,9720,9720,9720,9720,0
|
|
20241122,154900,989493580,9720,9720,9720,9720,0
|
|
20241122,154800,989493580,9720,9720,9720,9720,0
|
|
20241122,154700,989493580,9720,9720,9720,9720,0
|
|
20241122,154600,989493580,9720,9720,9720,9720,0
|
|
20241122,154500,989493580,9720,9720,9720,9720,5525
|
|
20241122,154400,989493580,9720,9720,9720,9720,0
|
|
20241122,154300,989493580,9720,9720,9720,9720,0
|
|
20241122,154200,989493580,9720,9720,9720,9720,0
|
|
20241122,154100,989493580,9720,9720,9720,9720,0
|
|
20241122,154000,989493580,9720,9720,9720,9720,0
|
|
20241122,153900,989493580,9720,9720,9720,9720,0
|
|
20241122,153800,989493580,9720,9720,9720,9720,0
|
|
20241122,153700,989493580,9720,9720,9720,9720,0
|
|
20241122,153600,989493580,9720,9720,9720,9720,0
|
|
20241122,153500,989493580,9720,9720,9720,9720,0
|
|
20241122,153400,989493580,9720,9720,9720,9720,0
|
|
20241122,153300,989493580,9720,9720,9720,9720,0
|
|
20241122,153200,989493580,9720,9720,9720,9720,0
|
|
20241122,153100,989493580,9720,9720,9720,9720,0
|
|
20241122,153000,989493580,9720,9720,9720,9720,5525
|
|
20241122,152900,935790580,9710,9710,9710,9710,0
|
|
20241122,152800,935790580,9710,9710,9710,9710,0
|
|
20241122,152700,935790580,9710,9710,9710,9710,0
|
|
20241122,152600,935790580,9710,9710,9710,9710,0
|
|
20241122,152500,935790580,9710,9710,9710,9710,0
|
|
20241122,152400,935790580,9710,9710,9710,9710,0
|
|
20241122,152300,935790580,9710,9710,9710,9710,0
|
|
20241122,152200,935790580,9710,9710,9710,9710,0
|
|
20241122,152100,935790580,9710,9710,9710,9710,0
|
|
20241122,152000,935790580,9710,9710,9710,9710,0
|
|
20241122,151900,935790580,9710,9720,9720,9700,168
|
|
20241122,151800,934159280,9720,9720,9720,9710,528
|
|
20241122,151700,929031560,9710,9710,9720,9710,268
|
|
20241122,151600,926429010,9720,9720,9720,9700,56
|
|
20241122,151500,925885090,9720,9720,9720,9700,299
|
|
20241122,151400,922981680,9710,9720,9720,9700,29
|
|
20241122,151300,922699930,9700,9720,9720,9700,260
|
|
20241122,151200,920175370,9710,9710,9710,9700,238
|
|
20241122,151100,917865380,9710,9710,9710,9710,8
|
|
20241122,151000,917787700,9710,9710,9720,9700,1113
|
|
20241122,150900,906980020,9700,9710,9710,9700,27
|
|
20241122,150800,906717920,9710,9710,9710,9700,50
|
|
20241122,150700,906232440,9710,9710,9710,9710,0
|
|
20241122,150600,906232440,9710,9710,9710,9700,40
|
|
20241122,150500,905844240,9710,9710,9710,9710,29
|
|
20241122,150400,905562650,9710,9700,9710,9700,6
|
|
20241122,150300,905504400,9700,9700,9710,9700,118
|
|
20241122,150200,904359710,9700,9700,9700,9690,583
|
|
20241122,150100,898709400,9700,9700,9700,9700,156
|
|
20241122,150000,897196200,9700,9690,9700,9690,15
|
|
20241122,145900,897050720,9700,9700,9700,9700,0
|
|
20241122,145800,897050720,9700,9700,9700,9700,97
|
|
20241122,145700,896109820,9700,9710,9710,9700,56
|
|
20241122,145600,895566220,9710,9700,9710,9700,215
|
|
20241122,145500,893479470,9700,9700,9700,9700,163
|
|
20241122,145400,891898370,9700,9700,9700,9700,28
|
|
20241122,145300,891626770,9700,9700,9700,9700,7
|
|
20241122,145200,891558870,9700,9710,9710,9700,13
|
|
20241122,145100,891432680,9700,9700,9700,9700,444
|
|
20241122,145000,887125880,9700,9700,9700,9700,1542
|
|
20241122,144900,872168480,9700,9710,9720,9700,1054
|
|
20241122,144800,861944080,9710,9710,9710,9710,369
|
|
20241122,144700,858361090,9710,9710,9710,9710,6
|
|
20241122,144600,858302830,9720,9710,9720,9710,21
|
|
20241122,144500,858098840,9710,9710,9710,9710,8
|
|
20241122,144400,858021160,9710,9700,9710,9700,53
|
|
20241122,144300,857507050,9710,9700,9720,9700,375
|
|
20241122,144200,853865950,9700,9700,9700,9700,509
|
|
20241122,144100,848928650,9710,9700,9710,9700,9
|
|
20241122,144000,848841340,9710,9700,9710,9700,3
|
|
20241122,143900,848812220,9690,9690,9690,9680,506
|
|
20241122,143800,843909100,9690,9690,9690,9690,13
|
|
20241122,143700,843783130,9680,9680,9690,9680,13
|
|
20241122,143600,843657260,9690,9690,9690,9690,0
|
|
20241122,143500,843657260,9690,9690,9690,9690,1
|
|
20241122,143400,843647570,9670,9670,9670,9670,4
|
|
20241122,143300,843608890,9670,9660,9670,9660,378
|
|
20241122,143200,839954630,9660,9670,9670,9660,2543
|
|
20241122,143100,815386980,9670,9670,9670,9670,2461
|
|
20241122,143000,791589110,9680,9700,9700,9680,3404
|
|
20241122,142900,758618850,9710,9700,9710,9700,33
|
|
20241122,142800,758298650,9700,9700,9700,9700,2
|
|
20241122,142700,758279250,9700,9710,9710,9700,708
|
|
20241122,142600,751411570,9700,9700,9700,9700,107
|
|
20241122,142500,750373670,9700,9700,9700,9700,146
|
|
20241122,142400,748957470,9700,9700,9700,9700,19
|
|
20241122,142300,748773170,9700,9700,9700,9690,63
|
|
20241122,142200,748162250,9700,9700,9700,9700,109
|
|
20241122,142100,747104950,9700,9690,9700,9690,21
|
|
20241122,142000,746901280,9690,9690,9690,9690,493
|
|
20241122,141900,742124110,9700,9700,9700,9700,2
|
|
20241122,141800,742104710,9710,9690,9710,9690,34
|
|
20241122,141700,741774900,9700,9710,9710,9700,903
|
|
20241122,141600,733015790,9700,9710,9710,9700,28
|
|
20241122,141500,732744100,9710,9710,9710,9710,15
|
|
20241122,141400,732598450,9710,9700,9710,9700,50
|
|
20241122,141300,732113300,9700,9690,9700,9690,40
|
|
20241122,141200,731725510,9690,9690,9690,9690,2
|
|
20241122,141100,731706130,9690,9700,9700,9690,13
|
|
20241122,141000,731580050,9700,9690,9700,9690,12
|
|
20241122,140900,731463700,9690,9700,9700,9690,529
|
|
20241122,140800,726337390,9690,9700,9700,9690,69
|
|
20241122,140700,725668570,9700,9700,9700,9700,188
|
|
20241122,140600,723844970,9700,9700,9710,9700,43
|
|
20241122,140500,723427480,9700,9710,9710,9700,294
|
|
20241122,140400,720575610,9710,9690,9710,9690,806
|
|
20241122,140300,712765010,9690,9690,9690,9690,913
|
|
20241122,140200,703918040,9690,9700,9700,9690,37
|
|
20241122,140100,703559160,9700,9700,9700,9690,868
|
|
20241122,140000,695139590,9710,9700,9710,9700,167
|
|
20241122,135900,693519220,9710,9710,9710,9710,8
|
|
20241122,135800,693441540,9720,9720,9720,9720,1
|
|
20241122,135700,693431820,9710,9710,9710,9710,153
|
|
20241122,135600,691946190,9710,9700,9710,9700,30
|
|
20241122,135500,691655090,9710,9710,9710,9710,12
|
|
20241122,135400,691538570,9710,9710,9710,9710,0
|
|
20241122,135300,691538570,9710,9700,9710,9700,57
|
|
20241122,135200,690985500,9700,9700,9700,9700,0
|
|
20241122,135100,690985500,9700,9700,9710,9700,804
|
|
20241122,135000,683186600,9710,9700,9710,9700,83
|
|
20241122,134900,682380700,9700,9700,9700,9700,17
|
|
20241122,134800,682215800,9710,9700,9710,9700,9
|
|
20241122,134700,682128430,9700,9700,9700,9700,2
|
|
20241122,134600,682109030,9700,9700,9700,9700,22
|
|
20241122,134500,681895630,9700,9700,9700,9700,312
|
|
20241122,134400,678869230,9700,9710,9710,9700,753
|
|
20241122,134300,671565120,9700,9700,9700,9700,51
|
|
20241122,134200,671070420,9710,9700,9710,9700,27
|
|
20241122,134100,670808420,9700,9700,9700,9700,10
|
|
20241122,134000,670711420,9700,9700,9700,9700,11
|
|
20241122,133900,670604720,9690,9690,9690,9690,200
|
|
20241122,133800,668666720,9690,9710,9710,9690,260
|
|
20241122,133700,666146080,9710,9710,9710,9710,9
|
|
20241122,133600,666058690,9710,9700,9710,9700,29
|
|
20241122,133500,665777290,9710,9710,9710,9710,0
|
|
20241122,133400,665777290,9710,9700,9710,9700,79
|
|
20241122,133300,665010920,9700,9700,9700,9700,13
|
|
20241122,133200,664884820,9710,9710,9710,9710,2
|
|
20241122,133100,664865400,9700,9710,9710,9700,226
|
|
20241122,133000,662672930,9720,9710,9720,9710,35
|
|
20241122,132900,662333060,9710,9710,9710,9710,8
|
|
20241122,132800,662255380,9700,9710,9710,9700,3000
|
|
20241122,132700,633151940,9720,9720,9720,9720,0
|
|
20241122,132600,633151940,9720,9720,9730,9710,91
|
|
20241122,132500,632267870,9710,9710,9710,9710,539
|
|
20241122,132400,627034180,9710,9710,9710,9710,5
|
|
20241122,132300,626985630,9710,9710,9710,9700,92
|
|
20241122,132200,626092640,9710,9710,9710,9710,5
|
|
20241122,132100,626044090,9710,9710,9710,9710,50
|
|
20241122,132000,625558590,9710,9700,9710,9700,31
|
|
20241122,131900,625257790,9700,9700,9700,9700,100
|
|
20241122,131800,624287790,9710,9710,9710,9710,124
|
|
20241122,131700,623083750,9710,9710,9710,9710,66
|
|
20241122,131600,622442890,9700,9700,9710,9700,1036
|
|
20241122,131500,612393520,9710,9710,9710,9710,151
|
|
20241122,131400,610927310,9710,9710,9710,9710,0
|
|
20241122,131300,610927310,9710,9710,9710,9710,17
|
|
20241122,131200,610762240,9710,9710,9710,9710,1000
|
|
20241122,131100,601052240,9710,9710,9710,9710,0
|
|
20241122,131000,601052240,9710,9710,9710,9710,17
|
|
20241122,130900,600887170,9720,9720,9720,9720,7
|
|
20241122,130800,600819130,9720,9720,9720,9720,18
|
|
20241122,130700,600644170,9720,9720,9720,9720,59
|
|
20241122,130600,600070690,9720,9720,9720,9710,44
|
|
20241122,130500,599643210,9720,9720,9720,9720,76
|
|
20241122,130400,598904490,9720,9720,9720,9720,20
|
|
20241122,130300,598710090,9720,9720,9720,9720,0
|
|
20241122,130200,598710090,9720,9720,9720,9720,0
|
|
20241122,130100,598710090,9720,9720,9730,9710,1089
|
|
20241122,130000,588135610,9720,9710,9720,9710,24
|
|
20241122,125900,587902560,9710,9710,9710,9710,5
|
|
20241122,125800,587854010,9720,9720,9720,9720,8
|
|
20241122,125700,587776250,9720,9720,9720,9720,90
|
|
20241122,125600,586901450,9720,9720,9720,9720,117
|
|
20241122,125500,585764210,9730,9730,9730,9720,112
|
|
20241122,125400,584675450,9720,9720,9720,9720,0
|
|
20241122,125300,584675450,9720,9730,9730,9720,32
|
|
20241122,125200,584364320,9720,9720,9720,9720,15
|
|
20241122,125100,584218520,9720,9720,9720,9720,1000
|
|
20241122,125000,574498520,9730,9720,9730,9720,26
|
|
20241122,124900,574245710,9720,9730,9730,9720,1000
|
|
20241122,124800,564525610,9730,9730,9730,9730,0
|
|
20241122,124700,564525610,9730,9730,9730,9730,8
|
|
20241122,124600,564447770,9720,9720,9720,9720,271
|
|
20241122,124500,561813650,9720,9730,9730,9720,12
|
|
20241122,124400,561697000,9730,9730,9730,9730,38
|
|
20241122,124300,561327260,9720,9720,9720,9720,19
|
|
20241122,124200,561142580,9730,9730,9730,9720,36
|
|
20241122,124100,560792470,9730,9730,9730,9730,0
|
|
20241122,124000,560792470,9730,9730,9730,9730,0
|
|
20241122,123900,560792470,9730,9730,9730,9730,10
|
|
20241122,123800,560695170,9740,9730,9740,9730,900
|
|
20241122,123700,551937520,9720,9720,9720,9720,0
|
|
20241122,123600,551937520,9720,9720,9730,9720,802
|
|
20241122,123500,544142000,9720,9720,9720,9720,21
|
|
20241122,123400,543937880,9720,9720,9720,9720,30
|
|
20241122,123300,543646280,9720,9730,9730,9720,217
|
|
20241122,123200,541536940,9730,9730,9730,9730,21
|
|
20241122,123100,541332610,9730,9730,9730,9730,27
|
|
20241122,123000,541069900,9730,9720,9730,9720,26
|
|
20241122,122900,540817080,9730,9730,9730,9730,0
|
|
20241122,122800,540817080,9730,9730,9730,9730,9
|
|
20241122,122700,540729510,9720,9720,9720,9720,24
|
|
20241122,122600,540496230,9710,9720,9720,9710,347
|
|
20241122,122500,537123410,9720,9720,9720,9720,10
|
|
20241122,122400,537026210,9720,9720,9720,9720,190
|
|
20241122,122300,535179410,9720,9720,9720,9720,27
|
|
20241122,122200,534916970,9720,9720,9720,9720,57
|
|
20241122,122100,534362930,9720,9710,9720,9710,10
|
|
20241122,122000,534265780,9720,9720,9720,9710,172
|
|
20241122,121900,532594150,9720,9710,9720,9710,13
|
|
20241122,121800,532467840,9720,9720,9720,9720,100
|
|
20241122,121700,531495840,9720,9720,9720,9720,8
|
|
20241122,121600,531418080,9710,9720,9720,9710,54
|
|
20241122,121500,530893690,9710,9720,9720,9710,19
|
|
20241122,121400,530709160,9720,9730,9730,9720,33
|
|
20241122,121300,530388310,9720,9720,9720,9720,85
|
|
20241122,121200,529562110,9720,9720,9720,9720,13
|
|
20241122,121100,529435750,9720,9720,9720,9720,409
|
|
20241122,121000,525460270,9720,9720,9720,9710,128
|
|
20241122,120900,524216300,9720,9720,9720,9720,18
|
|
20241122,120800,524041340,9720,9720,9720,9720,8
|
|
20241122,120700,523963580,9720,9720,9720,9720,4
|
|
20241122,120600,523924700,9710,9730,9730,9710,72
|
|
20241122,120500,523225010,9720,9710,9720,9710,20
|
|
20241122,120400,523030660,9720,9720,9720,9720,6
|
|
20241122,120300,522972340,9710,9720,9720,9710,24
|
|
20241122,120200,522739220,9720,9720,9720,9720,1
|
|
20241122,120100,522729500,9720,9720,9720,9720,8
|
|
20241122,120000,522651740,9720,9720,9720,9710,33
|
|
20241122,115900,522331210,9720,9720,9720,9720,0
|
|
20241122,115800,522331210,9720,9730,9730,9720,11
|
|
20241122,115700,522224280,9730,9720,9730,9710,301
|
|
20241122,115600,519298600,9710,9720,9720,9710,19
|
|
20241122,115500,519114090,9720,9710,9720,9710,223
|
|
20241122,115400,516948740,9710,9700,9710,9700,111
|
|
20241122,115300,515871930,9700,9700,9700,9700,322
|
|
20241122,115200,512748530,9700,9710,9720,9700,4159
|
|
20241122,115100,472385050,9710,9710,9710,9710,149
|
|
20241122,115000,470938260,9720,9720,9720,9720,1384
|
|
20241122,114900,457485780,9720,9730,9730,9720,22
|
|
20241122,114800,457271840,9720,9720,9720,9720,0
|
|
20241122,114700,457271840,9720,9720,9720,9720,20
|
|
20241122,114600,457077440,9730,9730,9730,9730,12
|
|
20241122,114500,456960680,9720,9720,9720,9720,1
|
|
20241122,114400,456950960,9730,9730,9730,9730,14
|
|
20241122,114300,456814740,9730,9730,9730,9720,39
|
|
20241122,114200,456435470,9730,9730,9730,9730,0
|
|
20241122,114100,456435470,9730,9730,9730,9730,8
|
|
20241122,114000,456357630,9720,9720,9720,9720,24
|
|
20241122,113900,456124350,9720,9720,9720,9720,40
|
|
20241122,113800,455735550,9730,9720,9730,9720,60
|
|
20241122,113700,455151850,9720,9720,9720,9720,618
|
|
20241122,113600,449144890,9720,9720,9720,9720,0
|
|
20241122,113500,449144890,9720,9720,9720,9720,221
|
|
20241122,113400,446996770,9720,9720,9720,9720,1
|
|
20241122,113300,446987050,9710,9710,9710,9710,21
|
|
20241122,113200,446783140,9720,9710,9720,9710,210
|
|
20241122,113100,444743940,9720,9720,9720,9720,14
|
|
20241122,113000,444607860,9710,9720,9720,9710,1423
|
|
20241122,112900,430790460,9720,9720,9720,9720,0
|
|
20241122,112800,430790460,9720,9720,9720,9720,20
|
|
20241122,112700,430596060,9720,9710,9720,9710,31
|
|
20241122,112600,430294960,9720,9720,9720,9720,22
|
|
20241122,112500,430081120,9720,9720,9720,9720,0
|
|
20241122,112400,430081120,9720,9720,9720,9720,10
|
|
20241122,112300,429983920,9710,9710,9710,9710,18
|
|
20241122,112200,429809140,9720,9720,9720,9720,0
|
|
20241122,112100,429809140,9720,9720,9720,9720,24
|
|
20241122,112000,429575860,9710,9710,9710,9710,20
|
|
20241122,111900,429381660,9720,9720,9720,9720,20
|
|
20241122,111800,429187260,9720,9720,9720,9720,307
|
|
20241122,111700,426203220,9720,9720,9720,9710,120
|
|
20241122,111600,425037020,9720,9720,9720,9720,50
|
|
20241122,111500,424551020,9720,9720,9720,9720,1509
|
|
20241122,111400,409883540,9730,9730,9730,9730,15
|
|
20241122,111300,409737590,9730,9740,9740,9730,2761
|
|
20241122,111200,382872990,9740,9740,9740,9740,20
|
|
20241122,111100,382678190,9740,9740,9740,9740,116
|
|
20241122,111000,381548350,9740,9740,9740,9740,10
|
|
20241122,110900,381450950,9740,9740,9740,9740,1069
|
|
20241122,110800,371038890,9750,9750,9750,9750,11
|
|
20241122,110700,370931640,9750,9750,9760,9750,197
|
|
20241122,110600,369010880,9750,9750,9750,9750,40
|
|
20241122,110500,368620880,9760,9750,9760,9750,14
|
|
20241122,110400,368484330,9760,9750,9760,9750,186
|
|
20241122,110300,366670720,9750,9750,9750,9750,585
|
|
20241122,110200,360966970,9750,9750,9750,9750,762
|
|
20241122,110100,353537470,9750,9750,9750,9750,552
|
|
20241122,110000,348155470,9750,9750,9750,9740,42
|
|
20241122,105900,347746180,9750,9750,9750,9750,26
|
|
20241122,105800,347492680,9740,9750,9750,9740,94
|
|
20241122,105700,346577110,9740,9740,9740,9740,19
|
|
20241122,105600,346392050,9750,9740,9750,9740,26
|
|
20241122,105500,346138690,9740,9740,9740,9740,50
|
|
20241122,105400,345651690,9750,9750,9750,9750,11
|
|
20241122,105300,345544440,9740,9740,9740,9740,65
|
|
20241122,105200,344911340,9740,9740,9740,9740,20
|
|
20241122,105100,344716540,9740,9740,9740,9740,7
|
|
20241122,105000,344648360,9740,9750,9750,9740,3262
|
|
20241122,104900,312865540,9750,9750,9750,9750,140
|
|
20241122,104800,311500540,9750,9740,9760,9740,529
|
|
20241122,104700,306342710,9760,9740,9760,9740,405
|
|
20241122,104600,302394140,9750,9750,9750,9750,0
|
|
20241122,104500,302394140,9750,9750,9750,9740,418
|
|
20241122,104400,298318650,9750,9750,9750,9750,100
|
|
20241122,104300,297343650,9750,9760,9760,9750,229
|
|
20241122,104200,295108810,9750,9750,9750,9750,1826
|
|
20241122,104100,277305310,9740,9740,9740,9740,29
|
|
20241122,104000,277022850,9740,9730,9740,9730,1342
|
|
20241122,103900,263955000,9730,9730,9740,9730,113
|
|
20241122,103800,262855480,9740,9740,9740,9740,3
|
|
20241122,103700,262826260,9740,9730,9750,9730,1398
|
|
20241122,103600,249214410,9740,9740,9740,9740,0
|
|
20241122,103500,249214410,9740,9740,9740,9740,3
|
|
20241122,103400,249185190,9740,9740,9740,9740,40
|
|
20241122,103300,248795590,9740,9740,9740,9740,2165
|
|
20241122,103200,227708490,9710,9720,9720,9710,3061
|
|
20241122,103100,197982990,9740,9730,9740,9720,220
|
|
20241122,103000,195844370,9720,9720,9720,9720,1413
|
|
20241122,102900,182110010,9720,9740,9740,9720,1228
|
|
20241122,102800,170173610,9730,9730,9730,9730,238
|
|
20241122,102700,167857870,9740,9730,9740,9720,114
|
|
20241122,102600,166749120,9730,9730,9740,9730,133
|
|
20241122,102500,165455020,9730,9720,9730,9720,159
|
|
20241122,102400,163908460,9710,9710,9710,9710,269
|
|
20241122,102300,161296470,9720,9730,9730,9720,11
|
|
20241122,102200,161189520,9720,9720,9720,9720,58
|
|
20241122,102100,160625760,9740,9740,9740,9740,1
|
|
20241122,102000,160616020,9740,9720,9740,9720,58
|
|
20241122,101900,160052020,9710,9710,9710,9710,1
|
|
20241122,101800,160042310,9720,9720,9720,9720,513
|
|
20241122,101700,155055950,9710,9710,9710,9710,110
|
|
20241122,101600,153987850,9710,9720,9720,9710,5
|
|
20241122,101500,153939280,9720,9710,9720,9710,51
|
|
20241122,101400,153444050,9720,9720,9720,9720,1
|
|
20241122,101300,153434330,9710,9710,9710,9710,24
|
|
20241122,101200,153201290,9720,9710,9720,9710,650
|
|
20241122,101100,146889780,9720,9720,9720,9720,7
|
|
20241122,101000,146821740,9720,9720,9720,9720,598
|
|
20241122,100900,141009180,9730,9730,9730,9730,9
|
|
20241122,100800,140921610,9730,9720,9730,9720,346
|
|
20241122,100700,137555170,9730,9720,9730,9720,24
|
|
20241122,100600,137321880,9730,9720,9730,9720,30
|
|
20241122,100500,137030250,9720,9720,9720,9720,23
|
|
20241122,100400,136806690,9720,9710,9720,9710,65
|
|
20241122,100300,136175060,9710,9710,9710,9710,300
|
|
20241122,100200,133262060,9710,9710,9710,9710,128
|
|
20241122,100100,132019180,9710,9700,9710,9700,357
|
|
20241122,100000,128556240,9700,9720,9720,9700,66
|
|
20241122,095900,127915580,9720,9720,9720,9720,0
|
|
20241122,095800,127915580,9720,9720,9720,9710,23
|
|
20241122,095700,127692030,9720,9710,9720,9710,786
|
|
20241122,095600,120059930,9720,9720,9720,9720,82
|
|
20241122,095500,119262890,9720,9720,9720,9720,40
|
|
20241122,095400,118874090,9710,9710,9720,9710,72
|
|
20241122,095300,118174960,9720,9720,9730,9710,858
|
|
20241122,095200,109842180,9720,9730,9730,9720,6
|
|
20241122,095100,109783850,9720,9720,9720,9720,47
|
|
20241122,095000,109327010,9720,9720,9720,9720,71
|
|
20241122,094900,108636890,9720,9720,9720,9720,52
|
|
20241122,094800,108131450,9730,9730,9730,9730,1
|
|
20241122,094700,108121720,9740,9710,9740,9710,321
|
|
20241122,094600,105000690,9710,9710,9710,9710,0
|
|
20241122,094500,105000690,9710,9720,9720,9710,22
|
|
20241122,094400,104786890,9720,9710,9720,9710,130
|
|
20241122,094300,103524400,9720,9730,9730,9720,900
|
|
20241122,094200,94776380,9740,9740,9740,9740,2
|
|
20241122,094100,94756900,9730,9730,9730,9730,5
|
|
20241122,094000,94708250,9730,9730,9740,9730,26
|
|
20241122,093900,94455250,9730,9730,9730,9730,107
|
|
20241122,093800,93414140,9730,9730,9730,9720,20
|
|
20241122,093700,93219550,9730,9720,9730,9720,120
|
|
20241122,093600,92052130,9720,9720,9720,9720,120
|
|
20241122,093500,90885730,9730,9730,9730,9730,1
|
|
20241122,093400,90876000,9730,9720,9730,9720,26
|
|
20241122,093300,90623230,9730,9740,9740,9730,7
|
|
20241122,093200,90555100,9740,9730,9740,9720,488
|
|
20241122,093100,85809680,9720,9720,9720,9720,186
|
|
20241122,093000,84001760,9720,9720,9720,9710,35
|
|
20241122,092900,83661750,9720,9720,9720,9720,0
|
|
20241122,092800,83661750,9720,9720,9720,9720,223
|
|
20241122,092700,81494190,9720,9720,9720,9710,36
|
|
20241122,092600,81144480,9710,9720,9720,9710,3
|
|
20241122,092500,81115330,9710,9720,9720,9710,147
|
|
20241122,092400,79686700,9710,9710,9710,9710,65
|
|
20241122,092300,79055550,9720,9710,9720,9700,429
|
|
20241122,092200,74890550,9710,9710,9710,9710,19
|
|
20241122,092100,74706060,9710,9700,9710,9700,1210
|
|
20241122,092000,62958730,9690,9690,9690,9690,73
|
|
20241122,091900,62251360,9690,9700,9700,9690,771
|
|
20241122,091800,54778360,9700,9690,9700,9690,282
|
|
20241122,091700,52043170,9690,9710,9710,9690,296
|
|
20241122,091600,49173300,9700,9710,9710,9700,600
|
|
20241122,091500,43348300,9710,9710,9710,9710,3
|
|
20241122,091400,43319170,9700,9700,9700,9700,21
|
|
20241122,091300,43115470,9710,9710,9710,9700,139
|
|
20241122,091200,41766610,9710,9720,9720,9710,355
|
|
20241122,091100,38318840,9720,9720,9720,9710,177
|
|
20241122,091000,36598810,9720,9720,9720,9720,357
|
|
20241122,090900,33128770,9720,9700,9720,9700,202
|
|
20241122,090800,31165350,9710,9730,9730,9710,478
|
|
20241122,090700,26523700,9720,9730,9730,9720,23
|
|
20241122,090600,26300120,9730,9710,9730,9710,479
|
|
20241122,090500,21648910,9710,9720,9720,9710,548
|
|
20241122,090400,16327820,9720,9710,9740,9710,223
|
|
20241122,090300,14162280,9710,9710,9710,9700,71
|
|
20241122,090200,13473560,9710,9710,9710,9710,3
|
|
20241122,090100,13444430,9740,9690,9740,9690,76
|
|
20241122,090000,12705190,9750,9730,9750,9700,1308
|