660 lines
33 KiB
CSV
660 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,195700,5645173260,2870,2870,2870,2870,27589
|
|
20241118,195600,5645173260,2870,2870,2870,2870,0
|
|
20241118,195500,5645173260,2870,2870,2870,2870,0
|
|
20241118,195400,5645173260,2870,2870,2870,2870,0
|
|
20241118,195300,5645173260,2870,2870,2870,2870,0
|
|
20241118,195200,5645173260,2870,2870,2870,2870,0
|
|
20241118,195100,5645173260,2870,2870,2870,2870,0
|
|
20241118,195000,5645173260,2870,2870,2870,2870,0
|
|
20241118,194900,5645173260,2870,2870,2870,2870,0
|
|
20241118,194800,5645173260,2870,2870,2870,2870,0
|
|
20241118,194700,5645173260,2870,2870,2870,2870,0
|
|
20241118,194600,5645173260,2870,2870,2870,2870,0
|
|
20241118,194500,5645173260,2870,2870,2870,2870,0
|
|
20241118,194400,5645173260,2870,2870,2870,2870,0
|
|
20241118,194300,5645173260,2870,2870,2870,2870,0
|
|
20241118,194200,5645173260,2870,2870,2870,2870,0
|
|
20241118,194100,5645173260,2870,2870,2870,2870,0
|
|
20241118,194000,5645173260,2870,2870,2870,2870,0
|
|
20241118,193900,5645173260,2870,2870,2870,2870,0
|
|
20241118,193800,5645173260,2870,2870,2870,2870,0
|
|
20241118,193700,5645173260,2870,2870,2870,2870,0
|
|
20241118,193600,5645173260,2870,2870,2870,2870,0
|
|
20241118,193500,5645173260,2870,2870,2870,2870,0
|
|
20241118,193400,5645173260,2870,2870,2870,2870,0
|
|
20241118,193300,5645173260,2870,2870,2870,2870,0
|
|
20241118,193200,5645173260,2870,2870,2870,2870,0
|
|
20241118,193100,5645173260,2870,2870,2870,2870,0
|
|
20241118,193000,5645173260,2870,2870,2870,2870,0
|
|
20241118,192900,5645173260,2870,2870,2870,2870,0
|
|
20241118,192800,5645173260,2870,2870,2870,2870,0
|
|
20241118,192700,5645173260,2870,2870,2870,2870,27589
|
|
20241118,192600,5645173260,2870,2870,2870,2870,0
|
|
20241118,192500,5645173260,2870,2870,2870,2870,0
|
|
20241118,192400,5645173260,2870,2870,2870,2870,0
|
|
20241118,192300,5645173260,2870,2870,2870,2870,0
|
|
20241118,192200,5645173260,2870,2870,2870,2870,0
|
|
20241118,192100,5645173260,2870,2870,2870,2870,0
|
|
20241118,192000,5645173260,2870,2870,2870,2870,0
|
|
20241118,191900,5645173260,2870,2870,2870,2870,0
|
|
20241118,191800,5645173260,2870,2870,2870,2870,0
|
|
20241118,191700,5645173260,2870,2870,2870,2870,0
|
|
20241118,191600,5645173260,2870,2870,2870,2870,0
|
|
20241118,191500,5645173260,2870,2870,2870,2870,0
|
|
20241118,191400,5645173260,2870,2870,2870,2870,0
|
|
20241118,191300,5645173260,2870,2870,2870,2870,0
|
|
20241118,191200,5645173260,2870,2870,2870,2870,0
|
|
20241118,191100,5645173260,2870,2870,2870,2870,0
|
|
20241118,191000,5645173260,2870,2870,2870,2870,0
|
|
20241118,190900,5645173260,2870,2870,2870,2870,0
|
|
20241118,190800,5645173260,2870,2870,2870,2870,0
|
|
20241118,190700,5645173260,2870,2870,2870,2870,0
|
|
20241118,190600,5645173260,2870,2870,2870,2870,0
|
|
20241118,190500,5645173260,2870,2870,2870,2870,0
|
|
20241118,190400,5645173260,2870,2870,2870,2870,0
|
|
20241118,190300,5645173260,2870,2870,2870,2870,0
|
|
20241118,190200,5645173260,2870,2870,2870,2870,0
|
|
20241118,190100,5645173260,2870,2870,2870,2870,0
|
|
20241118,190000,5645173260,2870,2870,2870,2870,0
|
|
20241118,185900,5645173260,2870,2870,2870,2870,0
|
|
20241118,185800,5645173260,2870,2870,2870,2870,0
|
|
20241118,185700,5645173260,2870,2870,2870,2870,27589
|
|
20241118,185600,5645173260,2870,2870,2870,2870,0
|
|
20241118,185500,5645173260,2870,2870,2870,2870,0
|
|
20241118,185400,5645173260,2870,2870,2870,2870,0
|
|
20241118,185300,5645173260,2870,2870,2870,2870,0
|
|
20241118,185200,5645173260,2870,2870,2870,2870,0
|
|
20241118,185100,5645173260,2870,2870,2870,2870,0
|
|
20241118,185000,5645173260,2870,2870,2870,2870,0
|
|
20241118,184900,5645173260,2870,2870,2870,2870,0
|
|
20241118,184800,5645173260,2870,2870,2870,2870,0
|
|
20241118,184700,5645173260,2870,2870,2870,2870,0
|
|
20241118,184600,5645173260,2870,2870,2870,2870,0
|
|
20241118,184500,5645173260,2870,2870,2870,2870,0
|
|
20241118,184400,5645173260,2870,2870,2870,2870,0
|
|
20241118,184300,5645173260,2870,2870,2870,2870,0
|
|
20241118,184200,5645173260,2870,2870,2870,2870,0
|
|
20241118,184100,5645173260,2870,2870,2870,2870,0
|
|
20241118,184000,5645173260,2870,2870,2870,2870,0
|
|
20241118,183900,5645173260,2870,2870,2870,2870,0
|
|
20241118,183800,5645173260,2870,2870,2870,2870,0
|
|
20241118,183700,5645173260,2870,2870,2870,2870,0
|
|
20241118,183600,5645173260,2870,2870,2870,2870,0
|
|
20241118,183500,5645173260,2870,2870,2870,2870,0
|
|
20241118,183400,5645173260,2870,2870,2870,2870,0
|
|
20241118,183300,5645173260,2870,2870,2870,2870,0
|
|
20241118,183200,5645173260,2870,2870,2870,2870,0
|
|
20241118,183100,5645173260,2870,2870,2870,2870,0
|
|
20241118,183000,5645173260,2870,2870,2870,2870,0
|
|
20241118,182900,5645173260,2870,2870,2870,2870,0
|
|
20241118,182800,5645173260,2870,2870,2870,2870,0
|
|
20241118,182700,5645173260,2870,2870,2870,2870,27589
|
|
20241118,182600,5645173260,2870,2870,2870,2870,0
|
|
20241118,182500,5645173260,2870,2870,2870,2870,0
|
|
20241118,182400,5645173260,2870,2870,2870,2870,0
|
|
20241118,182300,5645173260,2870,2870,2870,2870,0
|
|
20241118,182200,5645173260,2870,2870,2870,2870,0
|
|
20241118,182100,5645173260,2870,2870,2870,2870,0
|
|
20241118,182000,5645173260,2870,2870,2870,2870,0
|
|
20241118,181900,5645173260,2870,2870,2870,2870,0
|
|
20241118,181800,5645173260,2870,2870,2870,2870,0
|
|
20241118,181700,5645173260,2870,2870,2870,2870,0
|
|
20241118,181600,5645173260,2870,2870,2870,2870,0
|
|
20241118,181500,5645173260,2870,2870,2870,2870,0
|
|
20241118,181400,5645173260,2870,2870,2870,2870,0
|
|
20241118,181300,5645173260,2870,2870,2870,2870,0
|
|
20241118,181200,5645173260,2870,2870,2870,2870,0
|
|
20241118,181100,5645173260,2870,2870,2870,2870,0
|
|
20241118,181000,5645173260,2870,2870,2870,2870,0
|
|
20241118,180900,5645173260,2870,2870,2870,2870,0
|
|
20241118,180800,5645173260,2870,2870,2870,2870,0
|
|
20241118,180700,5645173260,2870,2870,2870,2870,0
|
|
20241118,180600,5645173260,2870,2870,2870,2870,0
|
|
20241118,180500,5645173260,2870,2870,2870,2870,0
|
|
20241118,180400,5645173260,2870,2870,2870,2870,0
|
|
20241118,180300,5645173260,2870,2870,2870,2870,0
|
|
20241118,180200,5645173260,2870,2870,2870,2870,0
|
|
20241118,180100,5645173260,2870,2870,2870,2870,0
|
|
20241118,180000,5645173260,2870,2870,2870,2870,0
|
|
20241118,175900,5645173260,2870,2870,2870,2870,0
|
|
20241118,175800,5645173260,2870,2870,2870,2870,0
|
|
20241118,175700,5645173260,2870,2870,2870,2870,27589
|
|
20241118,175600,5645173260,2870,2870,2870,2870,0
|
|
20241118,175500,5645173260,2870,2870,2870,2870,0
|
|
20241118,175400,5645173260,2870,2870,2870,2870,0
|
|
20241118,175300,5645173260,2870,2870,2870,2870,0
|
|
20241118,175200,5645173260,2870,2870,2870,2870,0
|
|
20241118,175100,5645173260,2870,2870,2870,2870,0
|
|
20241118,175000,5645173260,2870,2870,2870,2870,0
|
|
20241118,174900,5645173260,2870,2870,2870,2870,0
|
|
20241118,174800,5645173260,2870,2870,2870,2870,0
|
|
20241118,174700,5645173260,2870,2870,2870,2870,0
|
|
20241118,174600,5645173260,2870,2870,2870,2870,0
|
|
20241118,174500,5645173260,2870,2870,2870,2870,0
|
|
20241118,174400,5645173260,2870,2870,2870,2870,0
|
|
20241118,174300,5645173260,2870,2870,2870,2870,0
|
|
20241118,174200,5645173260,2870,2870,2870,2870,0
|
|
20241118,174100,5645173260,2870,2870,2870,2870,0
|
|
20241118,174000,5645173260,2870,2870,2870,2870,0
|
|
20241118,173900,5645173260,2870,2870,2870,2870,0
|
|
20241118,173800,5645173260,2870,2870,2870,2870,0
|
|
20241118,173700,5645173260,2870,2870,2870,2870,0
|
|
20241118,173600,5645173260,2870,2870,2870,2870,0
|
|
20241118,173500,5645173260,2870,2870,2870,2870,0
|
|
20241118,173400,5645173260,2870,2870,2870,2870,0
|
|
20241118,173300,5645173260,2870,2870,2870,2870,0
|
|
20241118,173200,5645173260,2870,2870,2870,2870,0
|
|
20241118,173100,5645173260,2870,2870,2870,2870,0
|
|
20241118,173000,5645173260,2870,2870,2870,2870,0
|
|
20241118,172900,5645173260,2870,2870,2870,2870,0
|
|
20241118,172800,5645173260,2870,2870,2870,2870,0
|
|
20241118,172700,5645173260,2870,2870,2870,2870,27589
|
|
20241118,172600,5645173260,2870,2870,2870,2870,0
|
|
20241118,172500,5645173260,2870,2870,2870,2870,0
|
|
20241118,172400,5645173260,2870,2870,2870,2870,0
|
|
20241118,172300,5645173260,2870,2870,2870,2870,0
|
|
20241118,172200,5645173260,2870,2870,2870,2870,0
|
|
20241118,172100,5645173260,2870,2870,2870,2870,0
|
|
20241118,172000,5645173260,2870,2870,2870,2870,0
|
|
20241118,171900,5645173260,2870,2870,2870,2870,0
|
|
20241118,171800,5645173260,2870,2870,2870,2870,0
|
|
20241118,171700,5645173260,2870,2870,2870,2870,0
|
|
20241118,171600,5645173260,2870,2870,2870,2870,0
|
|
20241118,171500,5645173260,2870,2870,2870,2870,0
|
|
20241118,171400,5645173260,2870,2870,2870,2870,0
|
|
20241118,171300,5645173260,2870,2870,2870,2870,0
|
|
20241118,171200,5645173260,2870,2870,2870,2870,0
|
|
20241118,171100,5645173260,2870,2870,2870,2870,0
|
|
20241118,171000,5645173260,2870,2870,2870,2870,0
|
|
20241118,170900,5645173260,2870,2870,2870,2870,0
|
|
20241118,170800,5645173260,2870,2870,2870,2870,0
|
|
20241118,170700,5645173260,2870,2870,2870,2870,0
|
|
20241118,170600,5645173260,2870,2870,2870,2870,0
|
|
20241118,170500,5645173260,2870,2870,2870,2870,0
|
|
20241118,170400,5645173260,2870,2870,2870,2870,0
|
|
20241118,170300,5645173260,2870,2870,2870,2870,0
|
|
20241118,170200,5645173260,2870,2870,2870,2870,0
|
|
20241118,170100,5645173260,2870,2870,2870,2870,0
|
|
20241118,170000,5645173260,2870,2870,2870,2870,0
|
|
20241118,165900,5645173260,2870,2870,2870,2870,0
|
|
20241118,165800,5645173260,2870,2870,2870,2870,0
|
|
20241118,165700,5645173260,2870,2870,2870,2870,27589
|
|
20241118,165600,5645173260,2870,2870,2870,2870,0
|
|
20241118,165500,5645173260,2870,2870,2870,2870,0
|
|
20241118,165400,5645173260,2870,2870,2870,2870,0
|
|
20241118,165300,5645173260,2870,2870,2870,2870,0
|
|
20241118,165200,5645173260,2870,2870,2870,2870,0
|
|
20241118,165100,5645173260,2870,2870,2870,2870,0
|
|
20241118,165000,5645173260,2870,2870,2870,2870,0
|
|
20241118,164900,5645173260,2870,2870,2870,2870,0
|
|
20241118,164800,5645173260,2870,2870,2870,2870,0
|
|
20241118,164700,5645173260,2870,2870,2870,2870,0
|
|
20241118,164600,5645173260,2870,2870,2870,2870,0
|
|
20241118,164500,5645173260,2870,2870,2870,2870,0
|
|
20241118,164400,5645173260,2870,2870,2870,2870,0
|
|
20241118,164300,5645173260,2870,2870,2870,2870,0
|
|
20241118,164200,5645173260,2870,2870,2870,2870,0
|
|
20241118,164100,5645173260,2870,2870,2870,2870,0
|
|
20241118,164000,5645173260,2870,2870,2870,2870,0
|
|
20241118,163900,5645173260,2870,2870,2870,2870,0
|
|
20241118,163800,5645173260,2870,2870,2870,2870,0
|
|
20241118,163700,5645173260,2870,2870,2870,2870,0
|
|
20241118,163600,5645173260,2870,2870,2870,2870,0
|
|
20241118,163500,5645173260,2870,2870,2870,2870,0
|
|
20241118,163400,5645173260,2870,2870,2870,2870,0
|
|
20241118,163300,5645173260,2870,2870,2870,2870,0
|
|
20241118,163200,5645173260,2870,2870,2870,2870,0
|
|
20241118,163100,5645173260,2870,2870,2870,2870,0
|
|
20241118,163000,5645173260,2870,2870,2870,2870,0
|
|
20241118,162900,5645173260,2870,2870,2870,2870,0
|
|
20241118,162800,5645173260,2870,2870,2870,2870,0
|
|
20241118,162700,5645173260,2870,2870,2870,2870,27589
|
|
20241118,162600,5645173260,2870,2870,2870,2870,0
|
|
20241118,162500,5645173260,2870,2870,2870,2870,0
|
|
20241118,162400,5645173260,2870,2870,2870,2870,0
|
|
20241118,162300,5645173260,2870,2870,2870,2870,0
|
|
20241118,162200,5645173260,2870,2870,2870,2870,0
|
|
20241118,162100,5645173260,2870,2870,2870,2870,0
|
|
20241118,162000,5645173260,2870,2870,2870,2870,0
|
|
20241118,161900,5645173260,2870,2870,2870,2870,0
|
|
20241118,161800,5645173260,2870,2870,2870,2870,0
|
|
20241118,161700,5645173260,2870,2870,2870,2870,0
|
|
20241118,161600,5645173260,2870,2870,2870,2870,0
|
|
20241118,161500,5645173260,2870,2870,2870,2870,0
|
|
20241118,161400,5645173260,2870,2870,2870,2870,0
|
|
20241118,161300,5645173260,2870,2870,2870,2870,0
|
|
20241118,161200,5645173260,2870,2870,2870,2870,0
|
|
20241118,161100,5645173260,2870,2870,2870,2870,0
|
|
20241118,161000,5645173260,2870,2870,2870,2870,0
|
|
20241118,160900,5645173260,2870,2870,2870,2870,0
|
|
20241118,160800,5645173260,2870,2870,2870,2870,0
|
|
20241118,160700,5645173260,2870,2870,2870,2870,0
|
|
20241118,160600,5645173260,2870,2870,2870,2870,0
|
|
20241118,160500,5645173260,2870,2870,2870,2870,0
|
|
20241118,160400,5645173260,2870,2870,2870,2870,0
|
|
20241118,160300,5645173260,2870,2870,2870,2870,0
|
|
20241118,160200,5645173260,2870,2870,2870,2870,0
|
|
20241118,160100,5645173260,2870,2870,2870,2870,0
|
|
20241118,160000,5645173260,2870,2870,2870,2870,0
|
|
20241118,155900,5645173260,2870,2870,2870,2870,0
|
|
20241118,155800,5645173260,2870,2870,2870,2870,0
|
|
20241118,155700,5645173260,2870,2870,2870,2870,27589
|
|
20241118,155600,5645173260,2870,2870,2870,2870,0
|
|
20241118,155500,5645173260,2870,2870,2870,2870,0
|
|
20241118,155400,5645173260,2870,2870,2870,2870,0
|
|
20241118,155300,5645173260,2870,2870,2870,2870,0
|
|
20241118,155200,5645173260,2870,2870,2870,2870,0
|
|
20241118,155100,5645173260,2870,2870,2870,2870,0
|
|
20241118,155000,5645173260,2870,2870,2870,2870,0
|
|
20241118,154900,5645173260,2870,2870,2870,2870,0
|
|
20241118,154800,5645173260,2870,2870,2870,2870,0
|
|
20241118,154700,5645173260,2870,2870,2870,2870,0
|
|
20241118,154600,5645173260,2870,2870,2870,2870,0
|
|
20241118,154500,5645173260,2870,2870,2870,2870,0
|
|
20241118,154400,5645173260,2870,2870,2870,2870,0
|
|
20241118,154300,5645173260,2870,2870,2870,2870,0
|
|
20241118,154200,5645173260,2870,2870,2870,2870,0
|
|
20241118,154100,5645173260,2870,2870,2870,2870,0
|
|
20241118,154000,5645173260,2870,2870,2870,2870,0
|
|
20241118,153900,5645173260,2870,2870,2870,2870,0
|
|
20241118,153800,5645173260,2870,2870,2870,2870,0
|
|
20241118,153700,5645173260,2870,2870,2870,2870,0
|
|
20241118,153600,5645173260,2870,2870,2870,2870,0
|
|
20241118,153500,5645173260,2870,2870,2870,2870,0
|
|
20241118,153400,5645173260,2870,2870,2870,2870,0
|
|
20241118,153300,5645173260,2870,2870,2870,2870,0
|
|
20241118,153200,5645173260,2870,2870,2870,2870,0
|
|
20241118,153100,5645173260,2870,2870,2870,2870,0
|
|
20241118,153000,5645173260,2870,2870,2870,2870,27589
|
|
20241118,152900,5565992830,2860,2860,2860,2860,0
|
|
20241118,152800,5565992830,2860,2860,2860,2860,0
|
|
20241118,152700,5565992830,2860,2860,2860,2860,0
|
|
20241118,152600,5565992830,2860,2860,2860,2860,0
|
|
20241118,152500,5565992830,2860,2860,2860,2860,0
|
|
20241118,152400,5565992830,2860,2860,2860,2860,0
|
|
20241118,152300,5565992830,2860,2860,2860,2860,0
|
|
20241118,152200,5565992830,2860,2860,2860,2860,0
|
|
20241118,152100,5565992830,2860,2860,2860,2860,0
|
|
20241118,152000,5565992830,2860,2860,2860,2860,0
|
|
20241118,151900,5565992830,2860,2860,2860,2855,8622
|
|
20241118,151800,5541367570,2860,2860,2860,2855,8051
|
|
20241118,151700,5518349155,2855,2860,2865,2855,3114
|
|
20241118,151600,5509448095,2865,2860,2865,2860,5026
|
|
20241118,151500,5495066085,2860,2860,2860,2855,5514
|
|
20241118,151400,5479318815,2860,2855,2860,2855,4389
|
|
20241118,151300,5466788155,2855,2855,2860,2855,3345
|
|
20241118,151200,5457238145,2850,2855,2860,2850,4436
|
|
20241118,151100,5444565995,2860,2855,2860,2855,3394
|
|
20241118,151000,5434868280,2855,2855,2860,2855,3038
|
|
20241118,150900,5426194650,2855,2855,2855,2850,3204
|
|
20241118,150800,5417047490,2855,2860,2860,2855,2881
|
|
20241118,150700,5408820245,2855,2860,2860,2855,2728
|
|
20241118,150600,5401031170,2860,2860,2860,2855,539
|
|
20241118,150500,5399492220,2855,2860,2860,2855,2847
|
|
20241118,150400,5391363475,2855,2855,2860,2855,1556
|
|
20241118,150300,5386920840,2855,2855,2855,2850,2524
|
|
20241118,150200,5379716190,2855,2850,2855,2850,3274
|
|
20241118,150100,5370369170,2855,2850,2860,2850,4651
|
|
20241118,150000,5357093640,2850,2855,2855,2850,2729
|
|
20241118,145900,5349306160,2860,2860,2860,2855,6037
|
|
20241118,145800,5332070365,2860,2855,2860,2855,610
|
|
20241118,145700,5330325785,2860,2860,2860,2855,967
|
|
20241118,145600,5327564475,2860,2865,2865,2860,1915
|
|
20241118,145500,5322085575,2865,2855,2865,2855,277
|
|
20241118,145400,5321294670,2865,2860,2865,2855,7522
|
|
20241118,145300,5299762970,2865,2865,2865,2860,814
|
|
20241118,145200,5297434225,2865,2860,2865,2860,5776
|
|
20241118,145100,5280886815,2860,2855,2865,2855,5499
|
|
20241118,145000,5265160305,2855,2855,2855,2850,4528
|
|
20241118,144900,5252236780,2855,2855,2855,2850,14567
|
|
20241118,144800,5210689505,2855,2855,2855,2850,3687
|
|
20241118,144700,5200163750,2855,2850,2855,2845,3916
|
|
20241118,144600,5188993160,2850,2845,2850,2845,3831
|
|
20241118,144500,5178093915,2845,2840,2850,2840,3603
|
|
20241118,144400,5167841585,2840,2840,2845,2840,3867
|
|
20241118,144300,5156859270,2840,2840,2845,2835,2255
|
|
20241118,144200,5150456855,2835,2830,2845,2820,6869
|
|
20241118,144100,5131000435,2830,2840,2845,2805,81721
|
|
20241118,144000,4900192460,2845,2855,2855,2845,1195
|
|
20241118,143900,4896787305,2860,2865,2865,2835,154760
|
|
20241118,143800,4456067410,2855,2860,2865,2855,2343
|
|
20241118,143700,4449376110,2855,2865,2865,2855,460
|
|
20241118,143600,4448062640,2865,2865,2865,2855,7288
|
|
20241118,143500,4427241095,2865,2860,2870,2860,2282
|
|
20241118,143400,4420714235,2860,2865,2870,2860,1300
|
|
20241118,143300,4416990385,2870,2865,2870,2865,916
|
|
20241118,143200,4414365850,2865,2865,2865,2855,10504
|
|
20241118,143100,4384326000,2865,2865,2865,2860,4003
|
|
20241118,143000,4372861090,2860,2865,2865,2860,2201
|
|
20241118,142900,4366566130,2865,2860,2865,2860,8711
|
|
20241118,142800,4341650090,2860,2865,2865,2860,3681
|
|
20241118,142700,4331121925,2865,2860,2865,2860,2275
|
|
20241118,142600,4324615415,2865,2860,2865,2860,1620
|
|
20241118,142500,4319982150,2860,2865,2865,2860,2144
|
|
20241118,142400,4313850180,2865,2860,2865,2860,2278
|
|
20241118,142300,4307335055,2860,2865,2865,2860,3499
|
|
20241118,142200,4297324835,2865,2860,2865,2860,4347
|
|
20241118,142100,4284892015,2865,2865,2865,2860,789
|
|
20241118,142000,4282634910,2865,2865,2865,2860,497
|
|
20241118,141900,4281213440,2860,2860,2865,2860,776
|
|
20241118,141800,4278993935,2860,2865,2865,2860,3560
|
|
20241118,141700,4268812185,2865,2865,2865,2865,2649
|
|
20241118,141600,4261222800,2865,2860,2865,2860,1036
|
|
20241118,141500,4258258350,2860,2865,2870,2860,11468
|
|
20241118,141400,4225415340,2860,2870,2870,2860,10994
|
|
20241118,141300,4193915820,2870,2875,2875,2865,35284
|
|
20241118,141200,4092666280,2875,2875,2875,2870,1633
|
|
20241118,141100,4087978415,2870,2875,2875,2870,919
|
|
20241118,141000,4085339365,2880,2875,2880,2870,2252
|
|
20241118,140900,4078860725,2880,2880,2880,2875,3703
|
|
20241118,140800,4068211405,2880,2875,2880,2875,1969
|
|
20241118,140700,4062550440,2875,2880,2880,2875,6612
|
|
20241118,140600,4043539785,2880,2880,2880,2875,3989
|
|
20241118,140500,4032070225,2880,2880,2880,2875,315
|
|
20241118,140400,4031164525,2880,2875,2880,2875,2634
|
|
20241118,140300,4023586635,2875,2875,2875,2875,1342
|
|
20241118,140200,4019728385,2875,2870,2875,2870,3666
|
|
20241118,140100,4009189150,2875,2875,2880,2875,7217
|
|
20241118,140000,3988431570,2875,2875,2880,2875,2817
|
|
20241118,135900,3980332405,2880,2875,2880,2875,873
|
|
20241118,135800,3977822030,2880,2880,2880,2875,4722
|
|
20241118,135700,3964246190,2880,2875,2880,2875,2802
|
|
20241118,135600,3956187820,2875,2875,2880,2875,1845
|
|
20241118,135500,3950882050,2880,2880,2880,2875,266
|
|
20241118,135400,3950116600,2880,2880,2885,2880,8353
|
|
20241118,135300,3926059570,2880,2880,2885,2880,4983
|
|
20241118,135200,3911705525,2880,2885,2885,2880,411
|
|
20241118,135100,3910521840,2885,2885,2885,2880,127
|
|
20241118,135000,3910155945,2885,2880,2885,2880,10260
|
|
20241118,134900,3880607080,2880,2880,2885,2880,2681
|
|
20241118,134800,3872884740,2885,2885,2885,2885,906
|
|
20241118,134700,3870270930,2885,2880,2885,2880,1081
|
|
20241118,134600,3867156460,2880,2880,2885,2880,305
|
|
20241118,134500,3866277465,2885,2880,2885,2880,5509
|
|
20241118,134400,3850411180,2880,2880,2885,2880,239
|
|
20241118,134300,3849722815,2885,2885,2885,2880,1307
|
|
20241118,134200,3845955520,2885,2885,2885,2880,306
|
|
20241118,134100,3845072720,2885,2885,2890,2885,1051
|
|
20241118,134000,3842040530,2890,2885,2890,2885,973
|
|
20241118,133900,3839232250,2885,2885,2885,2885,232
|
|
20241118,133800,3838562930,2885,2890,2890,2885,235
|
|
20241118,133700,3837884870,2885,2890,2890,2885,958
|
|
20241118,133600,3835120960,2885,2885,2890,2885,754
|
|
20241118,133500,3832945600,2890,2890,2890,2890,1265
|
|
20241118,133400,3829289750,2885,2885,2890,2885,814
|
|
20241118,133300,3826941015,2890,2890,2890,2885,981
|
|
20241118,133200,3824110785,2890,2890,2890,2890,2
|
|
20241118,133100,3824105005,2885,2885,2890,2880,527
|
|
20241118,133000,3822584530,2885,2885,2890,2885,1243
|
|
20241118,132900,3818998325,2890,2890,2890,2885,1093
|
|
20241118,132800,3815843015,2890,2890,2890,2890,182
|
|
20241118,132700,3815317035,2890,2885,2895,2885,13004
|
|
20241118,132600,3777799825,2885,2885,2885,2880,5063
|
|
20241118,132500,3763200685,2885,2885,2885,2885,235
|
|
20241118,132400,3762522710,2885,2885,2885,2880,3214
|
|
20241118,132300,3753250950,2885,2885,2885,2880,137
|
|
20241118,132200,3752855935,2880,2880,2885,2880,2044
|
|
20241118,132100,3746968575,2885,2880,2885,2880,1729
|
|
20241118,132000,3741988775,2880,2885,2885,2880,198
|
|
20241118,131900,3741418225,2885,2885,2885,2880,6203
|
|
20241118,131800,3723526075,2885,2885,2885,2885,1305
|
|
20241118,131700,3719761150,2890,2890,2895,2885,523
|
|
20241118,131600,3718250870,2890,2890,2900,2885,851
|
|
20241118,131500,3715793065,2895,2880,2900,2880,7830
|
|
20241118,131400,3693131870,2885,2885,2885,2885,10559
|
|
20241118,131300,3662669155,2885,2885,2890,2885,2876
|
|
20241118,131200,3654371860,2885,2885,2885,2880,2227
|
|
20241118,131100,3647957830,2885,2885,2885,2880,1968
|
|
20241118,131000,3642283835,2885,2885,2885,2880,1016
|
|
20241118,130900,3639353305,2885,2885,2885,2880,703
|
|
20241118,130800,3637325380,2880,2890,2890,2880,10088
|
|
20241118,130700,3608228425,2890,2890,2890,2885,4464
|
|
20241118,130600,3595348415,2890,2890,2890,2885,56
|
|
20241118,130500,3595186675,2890,2885,2890,2885,1491
|
|
20241118,130400,3590883735,2885,2890,2890,2885,120
|
|
20241118,130300,3590536985,2890,2890,2890,2890,100
|
|
20241118,130200,3590247985,2885,2885,2890,2885,2884
|
|
20241118,130100,3581926690,2885,2890,2890,2885,648
|
|
20241118,130000,3580056670,2890,2890,2890,2890,1675
|
|
20241118,125900,3575215920,2885,2890,2890,2885,897
|
|
20241118,125800,3572627910,2890,2890,2890,2885,930
|
|
20241118,125700,3569944185,2890,2885,2890,2885,1163
|
|
20241118,125600,3566587430,2885,2885,2890,2885,1877
|
|
20241118,125500,3561172070,2890,2890,2890,2890,29
|
|
20241118,125400,3561088260,2885,2885,2890,2885,1226
|
|
20241118,125300,3557550640,2885,2885,2890,2885,1074
|
|
20241118,125200,3554452100,2890,2890,2890,2885,1392
|
|
20241118,125100,3550436105,2885,2885,2890,2885,902
|
|
20241118,125000,3547833740,2890,2890,2890,2885,424
|
|
20241118,124900,3546609380,2885,2885,2885,2885,3665
|
|
20241118,124800,3536035855,2885,2885,2890,2885,3585
|
|
20241118,124700,3525693090,2885,2890,2890,2885,639
|
|
20241118,124600,3523849255,2890,2885,2890,2885,539
|
|
20241118,124500,3522294165,2880,2885,2885,2880,257
|
|
20241118,124400,3521553350,2885,2890,2890,2885,1597
|
|
20241118,124300,3516945340,2890,2885,2890,2885,403
|
|
20241118,124200,3515782170,2880,2885,2885,2880,8660
|
|
20241118,124100,3490798725,2885,2890,2890,2885,566
|
|
20241118,124000,3489165205,2885,2890,2890,2885,2922
|
|
20241118,123900,3480729840,2885,2885,2890,2885,2150
|
|
20241118,123800,3474523830,2885,2890,2890,2885,880
|
|
20241118,123700,3471981080,2890,2885,2890,2885,2202
|
|
20241118,123600,3465625500,2885,2890,2890,2885,345
|
|
20241118,123500,3464629340,2890,2885,2890,2885,952
|
|
20241118,123400,3461882805,2885,2880,2885,2880,4512
|
|
20241118,123300,3448888070,2885,2885,2885,2885,1371
|
|
20241118,123200,3444932735,2885,2885,2885,2885,569
|
|
20241118,123100,3443291170,2885,2890,2890,2885,807
|
|
20241118,123000,3440962810,2890,2890,2890,2880,3052
|
|
20241118,122900,3432157690,2885,2885,2890,2885,1516
|
|
20241118,122800,3427782460,2885,2885,2890,2885,550
|
|
20241118,122700,3426195175,2885,2880,2885,2880,569
|
|
20241118,122600,3424554170,2885,2885,2885,2880,17660
|
|
20241118,122500,3373620580,2885,2885,2890,2885,6426
|
|
20241118,122400,3355081545,2885,2890,2890,2885,15
|
|
20241118,122300,3355038230,2885,2890,2890,2885,20883
|
|
20241118,122200,3294693000,2890,2895,2895,2890,802
|
|
20241118,122100,3292373955,2895,2900,2900,2895,875
|
|
20241118,122000,3289838550,2900,2900,2900,2890,1504
|
|
20241118,121900,3285486785,2895,2900,2900,2895,236
|
|
20241118,121800,3284803545,2895,2895,2900,2895,377
|
|
20241118,121700,3283711625,2890,2890,2895,2890,1035
|
|
20241118,121600,3280719880,2895,2890,2895,2890,2116
|
|
20241118,121500,3274600825,2895,2895,2895,2890,756
|
|
20241118,121400,3272415775,2895,2890,2895,2890,928
|
|
20241118,121300,3269733525,2895,2895,2895,2890,782
|
|
20241118,121200,3267473375,2895,2895,2895,2895,490
|
|
20241118,121100,3266054825,2895,2895,2895,2895,122
|
|
20241118,121000,3265701635,2895,2895,2895,2890,1783
|
|
20241118,120900,3260544610,2890,2895,2895,2890,1112
|
|
20241118,120800,3257330740,2895,2895,2895,2895,89
|
|
20241118,120700,3257073085,2895,2890,2895,2890,4255
|
|
20241118,120600,3244776045,2890,2885,2890,2885,1513
|
|
20241118,120500,3240411005,2885,2885,2885,2885,1208
|
|
20241118,120400,3236925925,2890,2890,2890,2885,2040
|
|
20241118,120300,3231039735,2890,2890,2890,2885,1019
|
|
20241118,120200,3228098420,2890,2885,2890,2885,14757
|
|
20241118,120100,3185524385,2885,2890,2895,2885,5107
|
|
20241118,120000,3170767895,2890,2895,2895,2890,159
|
|
20241118,115900,3170308220,2895,2895,2895,2890,566
|
|
20241118,115800,3168672355,2895,2890,2895,2890,2032
|
|
20241118,115700,3162796360,2895,2895,2895,2890,1164
|
|
20241118,115600,3159430120,2895,2890,2895,2890,637
|
|
20241118,115500,3157586240,2895,2895,2900,2890,1602
|
|
20241118,115400,3152955860,2900,2895,2900,2895,399
|
|
20241118,115300,3151800745,2895,2895,2895,2890,858
|
|
20241118,115200,3149316920,2895,2895,2895,2890,953
|
|
20241118,115100,3146561695,2895,2895,2895,2890,2143
|
|
20241118,115000,3140361395,2895,2890,2895,2890,11118
|
|
20241118,114900,3108230100,2890,2890,2895,2890,297
|
|
20241118,114800,3107371255,2890,2895,2895,2890,1067
|
|
20241118,114700,3104286535,2895,2895,2895,2890,1417
|
|
20241118,114600,3100189165,2890,2895,2900,2890,5772
|
|
20241118,114500,3083489815,2895,2895,2895,2890,640
|
|
20241118,114400,3081639660,2895,2895,2900,2890,2275
|
|
20241118,114300,3075054310,2895,2900,2900,2895,11520
|
|
20241118,114200,3041703740,2900,2900,2900,2900,757
|
|
20241118,114100,3039508440,2895,2895,2900,2895,2001
|
|
20241118,114000,3033715045,2895,2900,2900,2895,39
|
|
20241118,113900,3033602025,2900,2895,2900,2895,795
|
|
20241118,113800,3031300350,2895,2900,2900,2895,1212
|
|
20241118,113700,3027789480,2900,2900,2900,2895,1640
|
|
20241118,113600,3023034770,2900,2895,2900,2895,1437
|
|
20241118,113500,3018871155,2895,2895,2900,2895,333
|
|
20241118,113400,3017907065,2895,2900,2900,2895,758
|
|
20241118,113300,3015712300,2900,2895,2900,2895,1477
|
|
20241118,113200,3011433520,2895,2900,2900,2895,897
|
|
20241118,113100,3008836640,2895,2900,2900,2895,760
|
|
20241118,113000,3006636145,2900,2895,2900,2895,1989
|
|
20241118,112900,3000877855,2905,2900,2905,2900,4828
|
|
20241118,112800,2986876405,2900,2895,2900,2895,3681
|
|
20241118,112700,2976208890,2895,2900,2900,2895,378
|
|
20241118,112600,2975114030,2900,2900,2900,2900,109
|
|
20241118,112500,2974797930,2900,2900,2900,2900,797
|
|
20241118,112400,2972486630,2900,2900,2900,2895,2165
|
|
20241118,112300,2966215590,2900,2900,2900,2900,18992
|
|
20241118,112200,2911138790,2900,2905,2905,2900,88
|
|
20241118,112100,2910883495,2905,2900,2905,2900,970
|
|
20241118,112000,2908070190,2900,2905,2905,2900,1317
|
|
20241118,111900,2904250390,2905,2905,2905,2900,1950
|
|
20241118,111800,2898585740,2900,2905,2905,2900,1017
|
|
20241118,111700,2895632090,2905,2900,2905,2900,3088
|
|
20241118,111600,2886676355,2905,2905,2905,2900,429
|
|
20241118,111500,2885430740,2905,2905,2905,2900,723
|
|
20241118,111400,2883330525,2905,2900,2905,2900,1180
|
|
20241118,111300,2879908310,2905,2905,2905,2900,1133
|
|
20241118,111200,2876622485,2900,2905,2905,2900,24
|
|
20241118,111100,2876552775,2905,2905,2905,2905,849
|
|
20241118,111000,2874086430,2905,2905,2905,2900,844
|
|
20241118,110900,2871638260,2905,2905,2905,2905,1142
|
|
20241118,110800,2868320750,2910,2900,2910,2900,1887
|
|
20241118,110700,2862841655,2905,2900,2905,2900,568
|
|
20241118,110600,2861193365,2905,2905,2905,2900,2586
|
|
20241118,110500,2853682105,2900,2900,2905,2900,2661
|
|
20241118,110400,2845965090,2900,2905,2905,2900,716
|
|
20241118,110300,2843887890,2900,2905,2905,2900,2215
|
|
20241118,110200,2837456010,2910,2905,2910,2905,681
|
|
20241118,110100,2835477525,2905,2910,2910,2905,1441
|
|
20241118,110000,2831291110,2910,2905,2910,2905,1620
|
|
20241118,105900,2826583495,2905,2900,2910,2900,308
|
|
20241118,105800,2825689995,2900,2905,2905,2900,1083
|
|
20241118,105700,2822544880,2900,2900,2905,2900,1067
|
|
20241118,105600,2819450545,2900,2905,2905,2895,904
|
|
20241118,105500,2816829650,2900,2900,2900,2895,1812
|
|
20241118,105400,2811576350,2900,2895,2900,2895,953
|
|
20241118,105300,2808816790,2895,2900,2900,2895,872
|
|
20241118,105200,2806292310,2895,2895,2895,2895,995
|
|
20241118,105100,2803411785,2890,2890,2895,2890,934
|
|
20241118,105000,2800711700,2890,2890,2895,2885,1477
|
|
20241118,104900,2796446820,2885,2890,2895,2885,6106
|
|
20241118,104800,2778808475,2890,2885,2890,2885,2331
|
|
20241118,104700,2772081500,2885,2890,2890,2885,13664
|
|
20241118,104600,2732620770,2890,2895,2895,2890,5489
|
|
20241118,104500,2716749490,2895,2895,2895,2890,1400
|
|
20241118,104400,2712698220,2895,2895,2900,2895,13764
|
|
20241118,104300,2672851400,2895,2900,2900,2895,2396
|
|
20241118,104200,2665906450,2905,2900,2905,2900,2338
|
|
20241118,104100,2659126235,2905,2900,2905,2895,2543
|
|
20241118,104000,2651749875,2900,2900,2900,2895,961
|
|
20241118,103900,2648965485,2900,2900,2905,2895,16554
|
|
20241118,103800,2600958865,2900,2905,2905,2900,1766
|
|
20241118,103700,2595833145,2905,2900,2905,2900,257
|
|
20241118,103600,2595086650,2900,2905,2905,2900,821
|
|
20241118,103500,2592702280,2900,2900,2905,2900,2233
|
|
20241118,103400,2586223880,2905,2905,2910,2900,3822
|
|
20241118,103300,2575136055,2910,2910,2910,2910,326
|
|
20241118,103200,2574187395,2910,2920,2920,2900,349
|
|
20241118,103100,2573171915,2920,2905,2920,2900,1086
|
|
20241118,103000,2570016640,2900,2915,2920,2900,7697
|
|
20241118,102900,2547657060,2915,2915,2915,2910,837
|
|
20241118,102800,2545220920,2915,2915,2915,2910,2237
|
|
20241118,102700,2538710880,2915,2905,2915,2905,914
|
|
20241118,102600,2536054640,2910,2910,2910,2910,3106
|
|
20241118,102500,2527016180,2910,2910,2910,2905,10266
|
|
20241118,102400,2497160165,2910,2905,2910,2905,2485
|
|
20241118,102300,2489937005,2905,2905,2905,2900,9713
|
|
20241118,102200,2461724425,2905,2905,2905,2905,5369
|
|
20241118,102100,2446127480,2905,2905,2910,2905,1643
|
|
20241118,102000,2441354525,2905,2910,2910,2900,1744
|
|
20241118,101900,2436282205,2910,2905,2910,2895,11630
|
|
20241118,101800,2402501890,2905,2905,2905,2900,1238
|
|
20241118,101700,2398906190,2905,2905,2905,2905,2651
|
|
20241118,101600,2391205035,2910,2900,2910,2900,4080
|
|
20241118,101500,2379358290,2900,2895,2905,2895,14850
|
|
20241118,101400,2336280615,2895,2900,2900,2895,1108
|
|
20241118,101300,2333070730,2905,2900,2905,2900,8496
|
|
20241118,101200,2308424580,2895,2900,2900,2890,1841
|
|
20241118,101100,2303097155,2900,2895,2900,2890,9206
|
|
20241118,101000,2276424240,2895,2900,2905,2890,12110
|
|
20241118,100900,2241363080,2910,2905,2910,2895,35256
|
|
20241118,100800,2139060945,2905,2915,2915,2905,6829
|
|
20241118,100700,2119200015,2920,2915,2920,2910,1054
|
|
20241118,100600,2116132600,2910,2915,2920,2910,3343
|
|
20241118,100500,2106399905,2915,2915,2920,2915,3040
|
|
20241118,100400,2097538210,2905,2910,2915,2905,7283
|
|
20241118,100300,2076370160,2910,2915,2915,2905,23742
|
|
20241118,100200,2007322895,2915,2910,2915,2910,2835
|
|
20241118,100100,1999070830,2915,2910,2915,2910,1747
|
|
20241118,100000,1993985500,2910,2915,2920,2910,3649
|
|
20241118,095900,1983358570,2910,2915,2920,2910,6711
|
|
20241118,095800,1963802240,2915,2915,2920,2915,769
|
|
20241118,095700,1961560590,2915,2915,2920,2915,3808
|
|
20241118,095600,1950459565,2920,2920,2920,2915,1363
|
|
20241118,095500,1946479655,2920,2915,2920,2910,7310
|
|
20241118,095400,1925192055,2920,2925,2925,2915,4270
|
|
20241118,095300,1912737290,2925,2920,2925,2915,8038
|
|
20241118,095200,1889291410,2925,2925,2930,2915,14796
|
|
20241118,095100,1846099705,2930,2930,2930,2925,2651
|
|
20241118,095000,1838344715,2930,2935,2940,2925,3023
|
|
20241118,094900,1829491355,2935,2940,2940,2935,1813
|
|
20241118,094800,1824169975,2940,2940,2945,2935,229
|
|
20241118,094700,1823496735,2940,2940,2945,2935,1268
|
|
20241118,094600,1819772155,2940,2935,2940,2930,2459
|
|
20241118,094500,1812561640,2930,2935,2935,2930,2997
|
|
20241118,094400,1803776135,2935,2925,2935,2925,2285
|
|
20241118,094300,1797089795,2925,2925,2935,2925,7068
|
|
20241118,094200,1776401525,2925,2925,2930,2920,2634
|
|
20241118,094100,1768695290,2920,2925,2925,2920,5421
|
|
20241118,094000,1752855515,2930,2930,2930,2920,12393
|
|
20241118,093900,1716599075,2930,2930,2930,2925,1953
|
|
20241118,093800,1710885335,2925,2930,2930,2925,3815
|
|
20241118,093700,1699716030,2935,2930,2935,2925,3614
|
|
20241118,093600,1689130230,2935,2930,2945,2925,3435
|
|
20241118,093500,1679074070,2930,2950,2950,2925,5641
|
|
20241118,093400,1662540435,2955,2935,2955,2925,1795
|
|
20241118,093300,1657266660,2940,2930,2940,2915,16039
|
|
20241118,093200,1610352400,2930,2940,2940,2930,13887
|
|
20241118,093100,1569582735,2940,2960,2960,2940,22893
|
|
20241118,093000,1502018925,2960,2960,2970,2955,5469
|
|
20241118,092900,1485847725,2960,2965,2970,2955,10330
|
|
20241118,092800,1455244760,2970,2970,2975,2965,1866
|
|
20241118,092700,1449702730,2970,2965,2975,2960,13228
|
|
20241118,092600,1410450335,2960,2960,2970,2960,4024
|
|
20241118,092500,1398505255,2970,2975,2975,2960,14998
|
|
20241118,092400,1353917265,2975,2975,2985,2965,21122
|
|
20241118,092300,1291013330,2975,2960,2985,2955,32095
|
|
20241118,092200,1195667335,2960,2970,2970,2955,28120
|
|
20241118,092100,1112416440,2970,2965,2975,2960,26381
|
|
20241118,092000,1034117795,2955,2970,2970,2955,7203
|
|
20241118,091900,1012779025,2965,2980,2980,2960,10439
|
|
20241118,091800,981806570,2980,2980,2985,2970,13073
|
|
20241118,091700,942885565,2980,2970,2980,2965,33395
|
|
20241118,091600,843622980,2965,2965,2975,2965,19860
|
|
20241118,091500,784668395,2965,2935,2965,2925,46460
|
|
20241118,091400,647675750,2940,2920,2940,2915,10822
|
|
20241118,091300,616003285,2915,2920,2920,2910,6460
|
|
20241118,091200,597158290,2920,2915,2920,2910,6003
|
|
20241118,091100,579651700,2905,2905,2915,2900,18391
|
|
20241118,091000,526228630,2895,2900,2905,2890,51329
|
|
20241118,090900,377322285,2900,2905,2905,2895,5705
|
|
20241118,090800,360780735,2900,2890,2905,2890,3592
|
|
20241118,090700,350353360,2900,2895,2900,2890,15854
|
|
20241118,090600,304424555,2895,2905,2905,2895,3952
|
|
20241118,090500,292962660,2910,2900,2920,2895,5483
|
|
20241118,090400,277013180,2895,2890,2900,2885,12647
|
|
20241118,090300,240441710,2890,2875,2890,2875,5558
|
|
20241118,090200,224387365,2875,2895,2895,2870,1899
|
|
20241118,090100,218924650,2855,2890,2890,2845,17892
|
|
20241118,090000,167636610,2885,2905,2905,2885,55518
|