667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,200400,9425450315,3065,3065,3065,3065,43684
|
|
20241126,200300,9425450315,3065,3065,3065,3065,0
|
|
20241126,200200,9425450315,3065,3065,3065,3065,0
|
|
20241126,200100,9425450315,3065,3065,3065,3065,0
|
|
20241126,200000,9425450315,3065,3065,3065,3065,0
|
|
20241126,195900,9425450315,3065,3065,3065,3065,0
|
|
20241126,195800,9425450315,3065,3065,3065,3065,0
|
|
20241126,195700,9425450315,3065,3065,3065,3065,0
|
|
20241126,195600,9425450315,3065,3065,3065,3065,0
|
|
20241126,195500,9425450315,3065,3065,3065,3065,0
|
|
20241126,195400,9425450315,3065,3065,3065,3065,0
|
|
20241126,195300,9425450315,3065,3065,3065,3065,0
|
|
20241126,195200,9425450315,3065,3065,3065,3065,0
|
|
20241126,195100,9425450315,3065,3065,3065,3065,0
|
|
20241126,195000,9425450315,3065,3065,3065,3065,0
|
|
20241126,194900,9425450315,3065,3065,3065,3065,0
|
|
20241126,194800,9425450315,3065,3065,3065,3065,0
|
|
20241126,194700,9425450315,3065,3065,3065,3065,0
|
|
20241126,194600,9425450315,3065,3065,3065,3065,0
|
|
20241126,194500,9425450315,3065,3065,3065,3065,0
|
|
20241126,194400,9425450315,3065,3065,3065,3065,0
|
|
20241126,194300,9425450315,3065,3065,3065,3065,0
|
|
20241126,194200,9425450315,3065,3065,3065,3065,0
|
|
20241126,194100,9425450315,3065,3065,3065,3065,0
|
|
20241126,194000,9425450315,3065,3065,3065,3065,0
|
|
20241126,193900,9425450315,3065,3065,3065,3065,0
|
|
20241126,193800,9425450315,3065,3065,3065,3065,0
|
|
20241126,193700,9425450315,3065,3065,3065,3065,0
|
|
20241126,193600,9425450315,3065,3065,3065,3065,0
|
|
20241126,193500,9425450315,3065,3065,3065,3065,0
|
|
20241126,193400,9425450315,3065,3065,3065,3065,43684
|
|
20241126,193300,9425450315,3065,3065,3065,3065,0
|
|
20241126,193200,9425450315,3065,3065,3065,3065,0
|
|
20241126,193100,9425450315,3065,3065,3065,3065,0
|
|
20241126,193000,9425450315,3065,3065,3065,3065,0
|
|
20241126,192900,9425450315,3065,3065,3065,3065,0
|
|
20241126,192800,9425450315,3065,3065,3065,3065,0
|
|
20241126,192700,9425450315,3065,3065,3065,3065,0
|
|
20241126,192600,9425450315,3065,3065,3065,3065,0
|
|
20241126,192500,9425450315,3065,3065,3065,3065,0
|
|
20241126,192400,9425450315,3065,3065,3065,3065,0
|
|
20241126,192300,9425450315,3065,3065,3065,3065,0
|
|
20241126,192200,9425450315,3065,3065,3065,3065,0
|
|
20241126,192100,9425450315,3065,3065,3065,3065,0
|
|
20241126,192000,9425450315,3065,3065,3065,3065,0
|
|
20241126,191900,9425450315,3065,3065,3065,3065,0
|
|
20241126,191800,9425450315,3065,3065,3065,3065,0
|
|
20241126,191700,9425450315,3065,3065,3065,3065,0
|
|
20241126,191600,9425450315,3065,3065,3065,3065,0
|
|
20241126,191500,9425450315,3065,3065,3065,3065,0
|
|
20241126,191400,9425450315,3065,3065,3065,3065,0
|
|
20241126,191300,9425450315,3065,3065,3065,3065,0
|
|
20241126,191200,9425450315,3065,3065,3065,3065,0
|
|
20241126,191100,9425450315,3065,3065,3065,3065,0
|
|
20241126,191000,9425450315,3065,3065,3065,3065,0
|
|
20241126,190900,9425450315,3065,3065,3065,3065,0
|
|
20241126,190800,9425450315,3065,3065,3065,3065,0
|
|
20241126,190700,9425450315,3065,3065,3065,3065,0
|
|
20241126,190600,9425450315,3065,3065,3065,3065,0
|
|
20241126,190500,9425450315,3065,3065,3065,3065,0
|
|
20241126,190400,9425450315,3065,3065,3065,3065,43684
|
|
20241126,190300,9425450315,3065,3065,3065,3065,0
|
|
20241126,190200,9425450315,3065,3065,3065,3065,0
|
|
20241126,190100,9425450315,3065,3065,3065,3065,0
|
|
20241126,190000,9425450315,3065,3065,3065,3065,0
|
|
20241126,185900,9425450315,3065,3065,3065,3065,0
|
|
20241126,185800,9425450315,3065,3065,3065,3065,0
|
|
20241126,185700,9425450315,3065,3065,3065,3065,0
|
|
20241126,185600,9425450315,3065,3065,3065,3065,0
|
|
20241126,185500,9425450315,3065,3065,3065,3065,0
|
|
20241126,185400,9425450315,3065,3065,3065,3065,0
|
|
20241126,185300,9425450315,3065,3065,3065,3065,0
|
|
20241126,185200,9425450315,3065,3065,3065,3065,0
|
|
20241126,185100,9425450315,3065,3065,3065,3065,0
|
|
20241126,185000,9425450315,3065,3065,3065,3065,0
|
|
20241126,184900,9425450315,3065,3065,3065,3065,0
|
|
20241126,184800,9425450315,3065,3065,3065,3065,0
|
|
20241126,184700,9425450315,3065,3065,3065,3065,0
|
|
20241126,184600,9425450315,3065,3065,3065,3065,0
|
|
20241126,184500,9425450315,3065,3065,3065,3065,0
|
|
20241126,184400,9425450315,3065,3065,3065,3065,0
|
|
20241126,184300,9425450315,3065,3065,3065,3065,0
|
|
20241126,184200,9425450315,3065,3065,3065,3065,0
|
|
20241126,184100,9425450315,3065,3065,3065,3065,0
|
|
20241126,184000,9425450315,3065,3065,3065,3065,0
|
|
20241126,183900,9425450315,3065,3065,3065,3065,0
|
|
20241126,183800,9425450315,3065,3065,3065,3065,0
|
|
20241126,183700,9425450315,3065,3065,3065,3065,0
|
|
20241126,183600,9425450315,3065,3065,3065,3065,0
|
|
20241126,183500,9425450315,3065,3065,3065,3065,0
|
|
20241126,183400,9425450315,3065,3065,3065,3065,43684
|
|
20241126,183300,9425450315,3065,3065,3065,3065,0
|
|
20241126,183200,9425450315,3065,3065,3065,3065,0
|
|
20241126,183100,9425450315,3065,3065,3065,3065,0
|
|
20241126,183000,9425450315,3065,3065,3065,3065,0
|
|
20241126,182900,9425450315,3065,3065,3065,3065,0
|
|
20241126,182800,9425450315,3065,3065,3065,3065,0
|
|
20241126,182700,9425450315,3065,3065,3065,3065,0
|
|
20241126,182600,9425450315,3065,3065,3065,3065,0
|
|
20241126,182500,9425450315,3065,3065,3065,3065,0
|
|
20241126,182400,9425450315,3065,3065,3065,3065,0
|
|
20241126,182300,9425450315,3065,3065,3065,3065,0
|
|
20241126,182200,9425450315,3065,3065,3065,3065,0
|
|
20241126,182100,9425450315,3065,3065,3065,3065,0
|
|
20241126,182000,9425450315,3065,3065,3065,3065,0
|
|
20241126,181900,9425450315,3065,3065,3065,3065,0
|
|
20241126,181800,9425450315,3065,3065,3065,3065,0
|
|
20241126,181700,9425450315,3065,3065,3065,3065,0
|
|
20241126,181600,9425450315,3065,3065,3065,3065,0
|
|
20241126,181500,9425450315,3065,3065,3065,3065,0
|
|
20241126,181400,9425450315,3065,3065,3065,3065,0
|
|
20241126,181300,9425450315,3065,3065,3065,3065,0
|
|
20241126,181200,9425450315,3065,3065,3065,3065,0
|
|
20241126,181100,9425450315,3065,3065,3065,3065,0
|
|
20241126,181000,9425450315,3065,3065,3065,3065,0
|
|
20241126,180900,9425450315,3065,3065,3065,3065,0
|
|
20241126,180800,9425450315,3065,3065,3065,3065,0
|
|
20241126,180700,9425450315,3065,3065,3065,3065,0
|
|
20241126,180600,9425450315,3065,3065,3065,3065,0
|
|
20241126,180500,9425450315,3065,3065,3065,3065,0
|
|
20241126,180400,9425450315,3065,3065,3065,3065,43684
|
|
20241126,180300,9425450315,3065,3065,3065,3065,0
|
|
20241126,180200,9425450315,3065,3065,3065,3065,0
|
|
20241126,180100,9425450315,3065,3065,3065,3065,0
|
|
20241126,180000,9425450315,3065,3065,3065,3065,0
|
|
20241126,175900,9425450315,3065,3065,3065,3065,0
|
|
20241126,175800,9425450315,3065,3065,3065,3065,0
|
|
20241126,175700,9425450315,3065,3065,3065,3065,0
|
|
20241126,175600,9425450315,3065,3065,3065,3065,0
|
|
20241126,175500,9425450315,3065,3065,3065,3065,0
|
|
20241126,175400,9425450315,3065,3065,3065,3065,0
|
|
20241126,175300,9425450315,3065,3065,3065,3065,0
|
|
20241126,175200,9425450315,3065,3065,3065,3065,0
|
|
20241126,175100,9425450315,3065,3065,3065,3065,0
|
|
20241126,175000,9425450315,3065,3065,3065,3065,0
|
|
20241126,174900,9425450315,3065,3065,3065,3065,0
|
|
20241126,174800,9425450315,3065,3065,3065,3065,0
|
|
20241126,174700,9425450315,3065,3065,3065,3065,0
|
|
20241126,174600,9425450315,3065,3065,3065,3065,0
|
|
20241126,174500,9425450315,3065,3065,3065,3065,0
|
|
20241126,174400,9425450315,3065,3065,3065,3065,0
|
|
20241126,174300,9425450315,3065,3065,3065,3065,0
|
|
20241126,174200,9425450315,3065,3065,3065,3065,0
|
|
20241126,174100,9425450315,3065,3065,3065,3065,0
|
|
20241126,174000,9425450315,3065,3065,3065,3065,0
|
|
20241126,173900,9425450315,3065,3065,3065,3065,0
|
|
20241126,173800,9425450315,3065,3065,3065,3065,0
|
|
20241126,173700,9425450315,3065,3065,3065,3065,0
|
|
20241126,173600,9425450315,3065,3065,3065,3065,0
|
|
20241126,173500,9425450315,3065,3065,3065,3065,0
|
|
20241126,173400,9425450315,3065,3065,3065,3065,43684
|
|
20241126,173300,9425450315,3065,3065,3065,3065,0
|
|
20241126,173200,9425450315,3065,3065,3065,3065,0
|
|
20241126,173100,9425450315,3065,3065,3065,3065,0
|
|
20241126,173000,9425450315,3065,3065,3065,3065,0
|
|
20241126,172900,9425450315,3065,3065,3065,3065,0
|
|
20241126,172800,9425450315,3065,3065,3065,3065,0
|
|
20241126,172700,9425450315,3065,3065,3065,3065,0
|
|
20241126,172600,9425450315,3065,3065,3065,3065,0
|
|
20241126,172500,9425450315,3065,3065,3065,3065,0
|
|
20241126,172400,9425450315,3065,3065,3065,3065,0
|
|
20241126,172300,9425450315,3065,3065,3065,3065,0
|
|
20241126,172200,9425450315,3065,3065,3065,3065,0
|
|
20241126,172100,9425450315,3065,3065,3065,3065,0
|
|
20241126,172000,9425450315,3065,3065,3065,3065,0
|
|
20241126,171900,9425450315,3065,3065,3065,3065,0
|
|
20241126,171800,9425450315,3065,3065,3065,3065,0
|
|
20241126,171700,9425450315,3065,3065,3065,3065,0
|
|
20241126,171600,9425450315,3065,3065,3065,3065,0
|
|
20241126,171500,9425450315,3065,3065,3065,3065,0
|
|
20241126,171400,9425450315,3065,3065,3065,3065,0
|
|
20241126,171300,9425450315,3065,3065,3065,3065,0
|
|
20241126,171200,9425450315,3065,3065,3065,3065,0
|
|
20241126,171100,9425450315,3065,3065,3065,3065,0
|
|
20241126,171000,9425450315,3065,3065,3065,3065,0
|
|
20241126,170900,9425450315,3065,3065,3065,3065,0
|
|
20241126,170800,9425450315,3065,3065,3065,3065,0
|
|
20241126,170700,9425450315,3065,3065,3065,3065,0
|
|
20241126,170600,9425450315,3065,3065,3065,3065,0
|
|
20241126,170500,9425450315,3065,3065,3065,3065,0
|
|
20241126,170400,9425450315,3065,3065,3065,3065,43684
|
|
20241126,170300,9425450315,3065,3065,3065,3065,0
|
|
20241126,170200,9425450315,3065,3065,3065,3065,0
|
|
20241126,170100,9425450315,3065,3065,3065,3065,0
|
|
20241126,170000,9425450315,3065,3065,3065,3065,0
|
|
20241126,165900,9425450315,3065,3065,3065,3065,0
|
|
20241126,165800,9425450315,3065,3065,3065,3065,0
|
|
20241126,165700,9425450315,3065,3065,3065,3065,0
|
|
20241126,165600,9425450315,3065,3065,3065,3065,0
|
|
20241126,165500,9425450315,3065,3065,3065,3065,0
|
|
20241126,165400,9425450315,3065,3065,3065,3065,0
|
|
20241126,165300,9425450315,3065,3065,3065,3065,0
|
|
20241126,165200,9425450315,3065,3065,3065,3065,0
|
|
20241126,165100,9425450315,3065,3065,3065,3065,0
|
|
20241126,165000,9425450315,3065,3065,3065,3065,0
|
|
20241126,164900,9425450315,3065,3065,3065,3065,0
|
|
20241126,164800,9425450315,3065,3065,3065,3065,0
|
|
20241126,164700,9425450315,3065,3065,3065,3065,0
|
|
20241126,164600,9425450315,3065,3065,3065,3065,0
|
|
20241126,164500,9425450315,3065,3065,3065,3065,0
|
|
20241126,164400,9425450315,3065,3065,3065,3065,0
|
|
20241126,164300,9425450315,3065,3065,3065,3065,0
|
|
20241126,164200,9425450315,3065,3065,3065,3065,0
|
|
20241126,164100,9425450315,3065,3065,3065,3065,0
|
|
20241126,164000,9425450315,3065,3065,3065,3065,0
|
|
20241126,163900,9425450315,3065,3065,3065,3065,0
|
|
20241126,163800,9425450315,3065,3065,3065,3065,0
|
|
20241126,163700,9425450315,3065,3065,3065,3065,0
|
|
20241126,163600,9425450315,3065,3065,3065,3065,0
|
|
20241126,163500,9425450315,3065,3065,3065,3065,0
|
|
20241126,163400,9425450315,3065,3065,3065,3065,43684
|
|
20241126,163300,9425450315,3065,3065,3065,3065,0
|
|
20241126,163200,9425450315,3065,3065,3065,3065,0
|
|
20241126,163100,9425450315,3065,3065,3065,3065,0
|
|
20241126,163000,9425450315,3065,3065,3065,3065,0
|
|
20241126,162900,9425450315,3065,3065,3065,3065,0
|
|
20241126,162800,9425450315,3065,3065,3065,3065,0
|
|
20241126,162700,9425450315,3065,3065,3065,3065,0
|
|
20241126,162600,9425450315,3065,3065,3065,3065,0
|
|
20241126,162500,9425450315,3065,3065,3065,3065,0
|
|
20241126,162400,9425450315,3065,3065,3065,3065,0
|
|
20241126,162300,9425450315,3065,3065,3065,3065,0
|
|
20241126,162200,9425450315,3065,3065,3065,3065,0
|
|
20241126,162100,9425450315,3065,3065,3065,3065,0
|
|
20241126,162000,9425450315,3065,3065,3065,3065,0
|
|
20241126,161900,9425450315,3065,3065,3065,3065,0
|
|
20241126,161800,9425450315,3065,3065,3065,3065,0
|
|
20241126,161700,9425450315,3065,3065,3065,3065,0
|
|
20241126,161600,9425450315,3065,3065,3065,3065,0
|
|
20241126,161500,9425450315,3065,3065,3065,3065,0
|
|
20241126,161400,9425450315,3065,3065,3065,3065,0
|
|
20241126,161300,9425450315,3065,3065,3065,3065,0
|
|
20241126,161200,9425450315,3065,3065,3065,3065,0
|
|
20241126,161100,9425450315,3065,3065,3065,3065,0
|
|
20241126,161000,9425450315,3065,3065,3065,3065,0
|
|
20241126,160900,9425450315,3065,3065,3065,3065,0
|
|
20241126,160800,9425450315,3065,3065,3065,3065,0
|
|
20241126,160700,9425450315,3065,3065,3065,3065,0
|
|
20241126,160600,9425450315,3065,3065,3065,3065,0
|
|
20241126,160500,9425450315,3065,3065,3065,3065,0
|
|
20241126,160400,9425450315,3065,3065,3065,3065,43684
|
|
20241126,160300,9425450315,3065,3065,3065,3065,0
|
|
20241126,160200,9425450315,3065,3065,3065,3065,0
|
|
20241126,160100,9425450315,3065,3065,3065,3065,0
|
|
20241126,160000,9425450315,3065,3065,3065,3065,0
|
|
20241126,155900,9425450315,3065,3065,3065,3065,0
|
|
20241126,155800,9425450315,3065,3065,3065,3065,0
|
|
20241126,155700,9425450315,3065,3065,3065,3065,0
|
|
20241126,155600,9425450315,3065,3065,3065,3065,0
|
|
20241126,155500,9425450315,3065,3065,3065,3065,0
|
|
20241126,155400,9425450315,3065,3065,3065,3065,0
|
|
20241126,155300,9425450315,3065,3065,3065,3065,0
|
|
20241126,155200,9425450315,3065,3065,3065,3065,0
|
|
20241126,155100,9425450315,3065,3065,3065,3065,0
|
|
20241126,155000,9425450315,3065,3065,3065,3065,0
|
|
20241126,154900,9425450315,3065,3065,3065,3065,0
|
|
20241126,154800,9425450315,3065,3065,3065,3065,0
|
|
20241126,154700,9425450315,3065,3065,3065,3065,0
|
|
20241126,154600,9425450315,3065,3065,3065,3065,0
|
|
20241126,154500,9425450315,3065,3065,3065,3065,0
|
|
20241126,154400,9425450315,3065,3065,3065,3065,0
|
|
20241126,154300,9425450315,3065,3065,3065,3065,0
|
|
20241126,154200,9425450315,3065,3065,3065,3065,0
|
|
20241126,154100,9425450315,3065,3065,3065,3065,0
|
|
20241126,154000,9425450315,3065,3065,3065,3065,0
|
|
20241126,153900,9425450315,3065,3065,3065,3065,0
|
|
20241126,153800,9425450315,3065,3065,3065,3065,0
|
|
20241126,153700,9425450315,3065,3065,3065,3065,0
|
|
20241126,153600,9425450315,3065,3065,3065,3065,0
|
|
20241126,153500,9425450315,3065,3065,3065,3065,0
|
|
20241126,153400,9425450315,3065,3065,3065,3065,43684
|
|
20241126,153300,9425450315,3065,3065,3065,3065,0
|
|
20241126,153200,9425450315,3065,3065,3065,3065,0
|
|
20241126,153100,9425450315,3065,3065,3065,3065,0
|
|
20241126,153000,9425450315,3065,3065,3065,3065,43684
|
|
20241126,152900,9291558855,3070,3070,3070,3070,0
|
|
20241126,152800,9291558855,3070,3070,3070,3070,0
|
|
20241126,152700,9291558855,3070,3070,3070,3070,0
|
|
20241126,152600,9291558855,3070,3070,3070,3070,0
|
|
20241126,152500,9291558855,3070,3070,3070,3070,0
|
|
20241126,152400,9291558855,3070,3070,3070,3070,0
|
|
20241126,152300,9291558855,3070,3070,3070,3070,0
|
|
20241126,152200,9291558855,3070,3070,3070,3070,0
|
|
20241126,152100,9291558855,3070,3070,3070,3070,0
|
|
20241126,152000,9291558855,3070,3070,3070,3070,0
|
|
20241126,151900,9291558855,3070,3070,3070,3065,6277
|
|
20241126,151800,9272314310,3070,3065,3070,3065,13648
|
|
20241126,151700,9230461390,3070,3070,3070,3065,7308
|
|
20241126,151600,9208030850,3070,3070,3070,3065,6745
|
|
20241126,151500,9187325410,3070,3070,3070,3065,2647
|
|
20241126,151400,9179201525,3070,3065,3070,3060,3180
|
|
20241126,151300,9169454490,3065,3065,3070,3060,9350
|
|
20241126,151200,9140792040,3065,3065,3070,3065,3820
|
|
20241126,151100,9129073910,3070,3065,3070,3065,2989
|
|
20241126,151000,9119899650,3070,3070,3070,3065,3945
|
|
20241126,150900,9107790180,3070,3070,3075,3060,23264
|
|
20241126,150800,9036445225,3070,3070,3075,3070,6087
|
|
20241126,150700,9017737225,3075,3075,3075,3070,5700
|
|
20241126,150600,9000229740,3075,3075,3075,3070,3577
|
|
20241126,150500,8989233285,3075,3075,3075,3065,10172
|
|
20241126,150400,8957977925,3070,3070,3075,3065,4041
|
|
20241126,150300,8945572615,3070,3070,3075,3065,2303
|
|
20241126,150200,8938500510,3075,3070,3075,3065,7261
|
|
20241126,150100,8916212090,3065,3070,3070,3065,6237
|
|
20241126,150000,8897078265,3070,3070,3075,3065,4886
|
|
20241126,145900,8882078625,3070,3075,3075,3065,10392
|
|
20241126,145800,8850176895,3075,3075,3075,3070,3677
|
|
20241126,145700,8838881400,3075,3075,3075,3070,4641
|
|
20241126,145600,8824612080,3070,3075,3080,3070,9434
|
|
20241126,145500,8795604080,3075,3075,3075,3070,1552
|
|
20241126,145400,8790833425,3070,3075,3075,3065,7555
|
|
20241126,145300,8767627385,3075,3070,3075,3070,9059
|
|
20241126,145200,8739810850,3075,3075,3075,3070,1604
|
|
20241126,145100,8734881155,3075,3070,3075,3070,10633
|
|
20241126,145000,8702234730,3070,3080,3080,3070,13758
|
|
20241126,144900,8659944405,3080,3085,3085,3080,5375
|
|
20241126,144800,8643383765,3085,3080,3085,3080,7754
|
|
20241126,144700,8619500355,3080,3080,3085,3075,9790
|
|
20241126,144600,8589349900,3085,3085,3085,3080,4528
|
|
20241126,144500,8575386020,3085,3085,3090,3080,12292
|
|
20241126,144400,8537458360,3085,3085,3085,3080,4730
|
|
20241126,144300,8522869985,3085,3085,3090,3080,15088
|
|
20241126,144200,8476299665,3085,3075,3085,3075,18966
|
|
20241126,144100,8417833840,3080,3080,3080,3075,5669
|
|
20241126,144000,8400384420,3080,3085,3085,3075,1236
|
|
20241126,143900,8396576900,3085,3085,3085,3075,10782
|
|
20241126,143800,8363364660,3080,3085,3085,3080,8883
|
|
20241126,143700,8335984545,3085,3085,3090,3075,34090
|
|
20241126,143600,8230897800,3085,3090,3095,3085,22865
|
|
20241126,143500,8160246810,3090,3090,3095,3085,19721
|
|
20241126,143400,8099312580,3090,3085,3090,3080,12498
|
|
20241126,143300,8060741655,3085,3075,3085,3075,58877
|
|
20241126,143200,7879400310,3075,3065,3075,3065,44435
|
|
20241126,143100,7742976785,3070,3065,3070,3065,19251
|
|
20241126,143000,7683964100,3065,3060,3065,3060,1896
|
|
20241126,142900,7678154270,3060,3060,3065,3055,2713
|
|
20241126,142800,7669851335,3065,3060,3065,3060,903
|
|
20241126,142700,7667087000,3060,3060,3065,3055,1159
|
|
20241126,142600,7663537725,3065,3065,3065,3060,3317
|
|
20241126,142500,7653387030,3065,3065,3065,3060,1385
|
|
20241126,142400,7649148170,3065,3060,3065,3060,2593
|
|
20241126,142300,7641205635,3065,3060,3065,3060,2609
|
|
20241126,142200,7633219800,3060,3060,3065,3055,9478
|
|
20241126,142100,7604232750,3065,3060,3065,3060,2071
|
|
20241126,142000,7597886665,3060,3065,3065,3060,1218
|
|
20241126,141900,7594158585,3065,3065,3065,3060,1358
|
|
20241126,141800,7589996485,3065,3065,3065,3060,2190
|
|
20241126,141700,7583289650,3065,3065,3065,3060,1877
|
|
20241126,141600,7577537405,3060,3060,3065,3055,1430
|
|
20241126,141500,7573159765,3060,3060,3065,3055,4254
|
|
20241126,141400,7560137665,3065,3065,3065,3060,2753
|
|
20241126,141300,7551704025,3065,3065,3065,3060,4540
|
|
20241126,141200,7537803400,3065,3060,3065,3060,9139
|
|
20241126,141100,7509829365,3060,3055,3060,3050,14591
|
|
20241126,141000,7465260140,3055,3050,3055,3050,2576
|
|
20241126,140900,7457397290,3055,3055,3055,3050,1404
|
|
20241126,140800,7453108125,3050,3055,3055,3050,1289
|
|
20241126,140700,7449174900,3055,3055,3055,3050,2033
|
|
20241126,140600,7442968625,3055,3055,3055,3050,1964
|
|
20241126,140500,7436969135,3055,3050,3055,3050,1120
|
|
20241126,140400,7433550215,3050,3055,3055,3050,2255
|
|
20241126,140300,7426669090,3055,3055,3055,3050,2383
|
|
20241126,140200,7419391920,3055,3055,3055,3050,602
|
|
20241126,140100,7417553340,3055,3055,3055,3050,1751
|
|
20241126,140000,7412209340,3055,3050,3055,3050,2460
|
|
20241126,135900,7404696930,3055,3055,3055,3050,1478
|
|
20241126,135800,7400185980,3055,3050,3055,3050,1341
|
|
20241126,135700,7396093880,3055,3050,3055,3050,1835
|
|
20241126,135600,7390488265,3050,3050,3055,3050,2080
|
|
20241126,135500,7384138720,3050,3050,3055,3050,2439
|
|
20241126,135400,7376694665,3055,3055,3055,3050,2698
|
|
20241126,135300,7368453890,3050,3050,3055,3050,2056
|
|
20241126,135200,7362177285,3050,3055,3055,3050,1441
|
|
20241126,135100,7357776520,3055,3050,3055,3045,5993
|
|
20241126,135000,7339497250,3050,3055,3055,3050,7043
|
|
20241126,134900,7318014690,3055,3060,3060,3050,12987
|
|
20241126,134800,7278317245,3060,3060,3060,3055,3135
|
|
20241126,134700,7268736575,3065,3060,3065,3060,2041
|
|
20241126,134600,7262488395,3065,3060,3065,3060,1970
|
|
20241126,134500,7256453450,3060,3060,3065,3055,1469
|
|
20241126,134400,7251961015,3060,3060,3065,3055,2622
|
|
20241126,134300,7243936705,3060,3060,3065,3055,1962
|
|
20241126,134200,7237929830,3055,3060,3065,3055,10621
|
|
20241126,134100,7205423265,3060,3060,3060,3055,5808
|
|
20241126,134000,7187677070,3060,3065,3065,3060,3011
|
|
20241126,133900,7178457895,3065,3055,3065,3055,1004
|
|
20241126,133800,7175384445,3060,3060,3060,3055,1354
|
|
20241126,133700,7171241770,3060,3060,3060,3055,2030
|
|
20241126,133600,7165034260,3060,3060,3060,3055,1011
|
|
20241126,133500,7161941695,3060,3060,3060,3055,1969
|
|
20241126,133400,7155920975,3055,3060,3060,3055,4609
|
|
20241126,133300,7141823645,3060,3060,3060,3055,3836
|
|
20241126,133200,7130085495,3060,3060,3065,3060,2322
|
|
20241126,133100,7122975250,3065,3065,3065,3065,1337
|
|
20241126,133000,7118877345,3060,3060,3060,3055,2461
|
|
20241126,132900,7111347240,3060,3055,3060,3055,1366
|
|
20241126,132800,7107171700,3060,3060,3065,3060,3223
|
|
20241126,132700,7097305030,3060,3060,3065,3055,4208
|
|
20241126,132600,7084428170,3060,3060,3065,3060,3622
|
|
20241126,132500,7073343250,3065,3060,3065,3060,1616
|
|
20241126,132400,7068390340,3060,3060,3065,3060,1574
|
|
20241126,132300,7063571660,3060,3060,3065,3060,1163
|
|
20241126,132200,7060007145,3060,3065,3065,3060,1680
|
|
20241126,132100,7054860425,3065,3065,3065,3055,2473
|
|
20241126,132000,7047296305,3065,3065,3065,3060,7991
|
|
20241126,131900,7022807010,3065,3060,3065,3060,2549
|
|
20241126,131800,7015000425,3065,3065,3065,3060,2596
|
|
20241126,131700,7007052145,3065,3065,3065,3060,1907
|
|
20241126,131600,7001211180,3060,3060,3060,3055,1533
|
|
20241126,131500,6996520700,3060,3060,3060,3055,3935
|
|
20241126,131400,6984495875,3055,3050,3060,3050,2230
|
|
20241126,131300,6977677625,3050,3055,3060,3050,8701
|
|
20241126,131200,6951101800,3055,3055,3060,3055,3868
|
|
20241126,131100,6939276690,3055,3055,3055,3050,2883
|
|
20241126,131000,6930469250,3050,3050,3055,3050,1374
|
|
20241126,130900,6926276595,3055,3055,3055,3055,294
|
|
20241126,130800,6925378425,3055,3055,3055,3050,2293
|
|
20241126,130700,6918374060,3055,3055,3055,3050,5413
|
|
20241126,130600,6901859590,3050,3055,3060,3050,14859
|
|
20241126,130500,6856462915,3060,3055,3065,3055,2151
|
|
20241126,130400,6849884655,3055,3060,3060,3055,1354
|
|
20241126,130300,6845743055,3060,3060,3065,3060,499
|
|
20241126,130200,6844215110,3065,3065,3065,3055,2960
|
|
20241126,130100,6835160910,3065,3065,3065,3060,2038
|
|
20241126,130000,6828923290,3060,3065,3065,3060,1723
|
|
20241126,125900,6823646595,3065,3060,3065,3060,2459
|
|
20241126,125800,6816115540,3065,3060,3065,3060,3617
|
|
20241126,125700,6805045590,3065,3065,3065,3065,1663
|
|
20241126,125600,6799948495,3065,3065,3070,3065,2962
|
|
20241126,125500,6790865270,3070,3060,3070,3060,1051
|
|
20241126,125400,6787642460,3060,3065,3065,3060,8223
|
|
20241126,125300,6762476090,3070,3060,3070,3060,3248
|
|
20241126,125200,6752528785,3065,3070,3070,3065,10380
|
|
20241126,125100,6720711240,3065,3065,3070,3065,1951
|
|
20241126,125000,6714726610,3065,3070,3070,3065,3078
|
|
20241126,124900,6705280250,3070,3070,3070,3065,984
|
|
20241126,124800,6702261650,3070,3065,3070,3065,13757
|
|
20241126,124700,6660060895,3065,3070,3070,3060,5173
|
|
20241126,124600,6644200500,3070,3065,3070,3060,13545
|
|
20241126,124500,6602684700,3065,3060,3065,3060,3057
|
|
20241126,124400,6593316430,3065,3065,3065,3060,2239
|
|
20241126,124300,6586454220,3065,3060,3065,3055,10183
|
|
20241126,124200,6555301710,3060,3060,3060,3055,393
|
|
20241126,124100,6554099305,3055,3065,3065,3055,13332
|
|
20241126,124000,6513302935,3065,3065,3065,3060,2526
|
|
20241126,123900,6505572325,3065,3065,3070,3065,7913
|
|
20241126,123800,6481317860,3065,3065,3070,3065,1184
|
|
20241126,123700,6477684610,3065,3065,3070,3065,2376
|
|
20241126,123600,6470400830,3065,3070,3070,3065,5025
|
|
20241126,123500,6454991555,3070,3070,3070,3065,4045
|
|
20241126,123400,6442579815,3070,3070,3070,3065,1803
|
|
20241126,123300,6437044610,3070,3070,3070,3065,1257
|
|
20241126,123200,6433188355,3070,3070,3070,3065,3455
|
|
20241126,123100,6422588300,3070,3070,3070,3065,1453
|
|
20241126,123000,6418128275,3070,3070,3070,3070,3552
|
|
20241126,122900,6407223635,3070,3070,3070,3065,2898
|
|
20241126,122800,6398333480,3070,3065,3070,3065,2399
|
|
20241126,122700,6390974960,3065,3065,3070,3065,3433
|
|
20241126,122600,6380447200,3065,3070,3070,3065,978
|
|
20241126,122500,6377445830,3070,3065,3070,3060,7362
|
|
20241126,122400,6354879320,3065,3065,3065,3060,1804
|
|
20241126,122300,6349354630,3065,3065,3065,3060,1302
|
|
20241126,122200,6345367495,3065,3065,3065,3060,1078
|
|
20241126,122100,6342063600,3065,3065,3065,3060,2566
|
|
20241126,122000,6334205600,3065,3065,3065,3060,483
|
|
20241126,121900,6332726205,3060,3060,3065,3060,5523
|
|
20241126,121800,6315808440,3065,3065,3065,3065,2145
|
|
20241126,121700,6309234015,3065,3060,3065,3060,1658
|
|
20241126,121600,6304158475,3065,3065,3065,3060,3726
|
|
20241126,121500,6292747430,3065,3060,3070,3060,1937
|
|
20241126,121400,6286808915,3060,3065,3065,3060,5811
|
|
20241126,121300,6269024035,3065,3065,3070,3065,3162
|
|
20241126,121200,6259331030,3065,3070,3070,3065,2288
|
|
20241126,121100,6252306995,3070,3065,3070,3060,2063
|
|
20241126,121000,6245979315,3065,3070,3070,3065,1970
|
|
20241126,120900,6239939935,3070,3070,3070,3060,1908
|
|
20241126,120800,6234091720,3065,3070,3070,3060,4464
|
|
20241126,120700,6220407485,3070,3070,3070,3065,453
|
|
20241126,120600,6219018355,3070,3065,3070,3065,5154
|
|
20241126,120500,6203205060,3070,3070,3070,3065,2145
|
|
20241126,120400,6196628945,3070,3070,3070,3065,9814
|
|
20241126,120300,6166530040,3065,3065,3070,3065,1946
|
|
20241126,120200,6160558925,3065,3070,3070,3065,2858
|
|
20241126,120100,6151791705,3070,3070,3070,3065,1916
|
|
20241126,120000,6145913430,3065,3070,3070,3065,3350
|
|
20241126,115900,6135639245,3070,3065,3070,3065,1101
|
|
20241126,115800,6132262950,3070,3060,3070,3060,4208
|
|
20241126,115700,6119364975,3060,3055,3065,3055,3401
|
|
20241126,115600,6108954355,3060,3060,3065,3050,14757
|
|
20241126,115500,6063891045,3060,3060,3065,3060,6893
|
|
20241126,115400,6042797810,3060,3060,3065,3055,5203
|
|
20241126,115300,6026872695,3060,3060,3065,3060,1248
|
|
20241126,115200,6023052620,3065,3060,3065,3060,6092
|
|
20241126,115100,6004402350,3065,3065,3070,3065,9673
|
|
20241126,115000,5974739095,3065,3070,3070,3065,4685
|
|
20241126,114900,5960356450,3075,3075,3075,3070,14383
|
|
20241126,114800,5916172330,3075,3075,3075,3070,8312
|
|
20241126,114700,5890640620,3075,3075,3075,3070,2756
|
|
20241126,114600,5882172200,3075,3070,3075,3070,3134
|
|
20241126,114500,5872549535,3070,3070,3070,3065,3497
|
|
20241126,114400,5861822140,3070,3070,3075,3070,6853
|
|
20241126,114300,5840776145,3075,3070,3080,3065,52829
|
|
20241126,114200,5678477610,3070,3070,3070,3065,8320
|
|
20241126,114100,5652936735,3070,3070,3070,3065,5215
|
|
20241126,114000,5636940070,3070,3070,3070,3065,1952
|
|
20241126,113900,5630948185,3070,3070,3070,3065,897
|
|
20241126,113800,5628196140,3070,3070,3070,3065,2814
|
|
20241126,113700,5619562740,3070,3055,3070,3055,39065
|
|
20241126,113600,5499922410,3055,3060,3060,3055,887
|
|
20241126,113500,5497208290,3055,3060,3060,3055,1435
|
|
20241126,113400,5492822135,3055,3060,3060,3055,1426
|
|
20241126,113300,5488458735,3055,3055,3060,3055,4221
|
|
20241126,113200,5475551500,3060,3055,3060,3055,1571
|
|
20241126,113100,5470746235,3060,3055,3060,3055,7426
|
|
20241126,113000,5448048150,3055,3050,3055,3050,3330
|
|
20241126,112900,5437879775,3055,3055,3055,3050,9520
|
|
20241126,112800,5408796190,3050,3045,3050,3045,3606
|
|
20241126,112700,5397807230,3050,3050,3050,3045,2485
|
|
20241126,112600,5390232960,3050,3050,3050,3045,1378
|
|
20241126,112500,5386030185,3055,3050,3055,3045,9947
|
|
20241126,112400,5355713845,3050,3050,3060,3050,1705
|
|
20241126,112300,5350509450,3055,3060,3060,3055,2244
|
|
20241126,112200,5343649750,3050,3060,3060,3050,9320
|
|
20241126,112100,5315166645,3060,3060,3060,3055,2406
|
|
20241126,112000,5307804640,3060,3060,3060,3055,421
|
|
20241126,111900,5306517135,3060,3060,3060,3055,5295
|
|
20241126,111800,5290332860,3060,3060,3060,3055,2160
|
|
20241126,111700,5283728050,3060,3060,3060,3055,522
|
|
20241126,111600,5282131670,3060,3060,3060,3055,3134
|
|
20241126,111500,5272549480,3060,3060,3060,3055,11375
|
|
20241126,111400,5237766990,3060,3060,3060,3055,1424
|
|
20241126,111300,5233410205,3065,3060,3065,3060,11329
|
|
20241126,111200,5198704485,3060,3060,3060,3055,6052
|
|
20241126,111100,5180187740,3055,3060,3060,3050,3418
|
|
20241126,111000,5169744225,3060,3050,3060,3045,9254
|
|
20241126,110900,5141484870,3050,3045,3050,3045,14018
|
|
20241126,110800,5098799325,3045,3045,3050,3040,1616
|
|
20241126,110700,5093881820,3050,3045,3050,3035,25502
|
|
20241126,110600,5016343825,3045,3050,3050,3040,5272
|
|
20241126,110500,5000294540,3050,3055,3055,3045,5212
|
|
20241126,110400,4984393940,3055,3050,3055,3050,10455
|
|
20241126,110300,4952504750,3055,3055,3060,3050,4083
|
|
20241126,110200,4940047215,3060,3060,3060,3055,7693
|
|
20241126,110100,4916533345,3060,3060,3060,3055,923
|
|
20241126,110000,4913711915,3060,3060,3065,3055,12116
|
|
20241126,105900,4876645070,3060,3060,3065,3055,5453
|
|
20241126,105800,4859966850,3060,3065,3065,3055,7059
|
|
20241126,105700,4838366905,3060,3070,3070,3060,8618
|
|
20241126,105600,4811952510,3070,3065,3070,3060,24777
|
|
20241126,105500,4736018240,3060,3065,3065,3060,8013
|
|
20241126,105400,4711474120,3065,3055,3065,3050,42310
|
|
20241126,105300,4582033655,3055,3060,3060,3050,4701
|
|
20241126,105200,4567661095,3055,3055,3055,3045,9072
|
|
20241126,105100,4539960300,3055,3055,3055,3045,4705
|
|
20241126,105000,4525605395,3055,3055,3055,3050,3997
|
|
20241126,104900,4513399645,3055,3060,3060,3050,10386
|
|
20241126,104800,4481643655,3060,3055,3060,3050,9105
|
|
20241126,104700,4453803160,3060,3055,3060,3050,3147
|
|
20241126,104600,4444188720,3055,3060,3060,3055,5572
|
|
20241126,104500,4427149475,3055,3050,3055,3050,25336
|
|
20241126,104400,4349793595,3050,3050,3050,3045,4444
|
|
20241126,104300,4336244795,3050,3040,3050,3030,12296
|
|
20241126,104200,4298848290,3040,3040,3040,3035,974
|
|
20241126,104100,4295889460,3040,3045,3045,3035,2286
|
|
20241126,104000,4288941025,3045,3040,3045,3035,1339
|
|
20241126,103900,4284870880,3040,3040,3040,3030,1916
|
|
20241126,103800,4279059815,3040,3040,3045,3035,2275
|
|
20241126,103700,4272144115,3035,3040,3040,3020,22962
|
|
20241126,103600,4202615195,3040,3040,3045,3035,5821
|
|
20241126,103500,4184924500,3040,3045,3045,3035,2919
|
|
20241126,103400,4176050195,3045,3045,3045,3035,1745
|
|
20241126,103300,4170740745,3040,3035,3045,3035,3665
|
|
20241126,103200,4159602240,3035,3040,3045,3035,1946
|
|
20241126,103100,4153685520,3045,3040,3045,3035,3269
|
|
20241126,103000,4143754365,3040,3045,3045,3040,2553
|
|
20241126,102900,4135986140,3045,3045,3050,3040,9750
|
|
20241126,102800,4106324670,3045,3045,3050,3045,6296
|
|
20241126,102700,4087152350,3045,3050,3050,3045,11265
|
|
20241126,102600,4052798235,3050,3045,3050,3045,12130
|
|
20241126,102500,4015841255,3045,3045,3045,3040,6189
|
|
20241126,102400,3997017720,3040,3040,3045,3040,3774
|
|
20241126,102300,3985541565,3045,3040,3045,3040,2861
|
|
20241126,102200,3976836655,3045,3040,3045,3035,23235
|
|
20241126,102100,3906200230,3040,3035,3045,3035,14678
|
|
20241126,102000,3861536445,3040,3040,3040,3030,3616
|
|
20241126,101900,3850556390,3035,3035,3040,3030,3058
|
|
20241126,101800,3841269335,3030,3035,3045,3030,6093
|
|
20241126,101700,3822760975,3035,3040,3045,3030,4938
|
|
20241126,101600,3807744740,3040,3035,3040,3030,2323
|
|
20241126,101500,3800690395,3030,3025,3035,3020,15155
|
|
20241126,101400,3754786215,3020,3025,3025,3015,5667
|
|
20241126,101300,3737669485,3025,3020,3025,3015,6254
|
|
20241126,101200,3718789035,3020,3015,3025,3015,2470
|
|
20241126,101100,3711332270,3020,3025,3025,3015,4907
|
|
20241126,101000,3696514890,3020,3015,3025,3015,3620
|
|
20241126,100900,3685596915,3015,3020,3025,3015,10609
|
|
20241126,100800,3653587160,3020,3020,3030,3020,1815
|
|
20241126,100700,3648099055,3020,3030,3030,3020,2820
|
|
20241126,100600,3639578615,3030,3020,3030,3015,7724
|
|
20241126,100500,3616246740,3020,3025,3030,3020,7282
|
|
20241126,100400,3594235275,3025,3030,3030,3025,10949
|
|
20241126,100300,3561074330,3025,3030,3035,3025,6160
|
|
20241126,100200,3542423685,3035,3040,3040,3020,17809
|
|
20241126,100100,3488482080,3035,3055,3055,3035,15486
|
|
20241126,100000,3441378460,3045,3055,3060,3045,23736
|
|
20241126,095900,3368882650,3060,3055,3060,3050,16797
|
|
20241126,095800,3317525630,3055,3045,3055,3045,12883
|
|
20241126,095700,3278243120,3050,3045,3050,3040,21681
|
|
20241126,095600,3212184605,3045,3040,3045,3040,4026
|
|
20241126,095500,3199940685,3045,3030,3045,3025,15248
|
|
20241126,095400,3153679905,3035,3030,3040,3030,4176
|
|
20241126,095300,3141008670,3030,3035,3040,3030,6913
|
|
20241126,095200,3120038465,3035,3040,3045,3035,35077
|
|
20241126,095100,3013388545,3045,3045,3050,3040,10505
|
|
20241126,095000,2981415475,3040,3055,3060,3040,28220
|
|
20241126,094900,2895312440,3055,3055,3060,3050,42399
|
|
20241126,094800,2765709535,3055,3035,3055,3035,44747
|
|
20241126,094700,2629398095,3040,3035,3040,3035,11512
|
|
20241126,094600,2594457905,3035,3030,3040,3030,20072
|
|
20241126,094500,2533549180,3035,3035,3035,3030,16294
|
|
20241126,094400,2484126060,3035,3035,3035,3030,7337
|
|
20241126,094300,2461876350,3035,3030,3035,3020,8655
|
|
20241126,094200,2435623810,3035,3025,3035,3025,30266
|
|
20241126,094100,2343877050,3030,3035,3035,3025,8254
|
|
20241126,094000,2318884090,3035,3030,3035,3030,12293
|
|
20241126,093900,2281612500,3035,3015,3035,3015,11045
|
|
20241126,093800,2248175775,3020,3020,3030,3015,16335
|
|
20241126,093700,2198778205,3025,3015,3025,3000,19498
|
|
20241126,093600,2139990250,3015,3005,3015,3005,10077
|
|
20241126,093500,2109657625,3000,3005,3005,2995,4857
|
|
20241126,093400,2095084600,3005,3005,3005,3000,1807
|
|
20241126,093300,2089656890,3005,3005,3010,3000,13159
|
|
20241126,093200,2050161720,3010,3005,3015,3005,7453
|
|
20241126,093100,2027743110,3005,3020,3020,3005,18318
|
|
20241126,093000,1972581325,3015,3015,3025,3010,10436
|
|
20241126,092900,1941106005,3015,3030,3030,3005,39010
|
|
20241126,092800,1823479240,3025,3040,3045,3025,35157
|
|
20241126,092700,1716692420,3040,3025,3045,3020,58636
|
|
20241126,092600,1539019965,3030,3020,3030,3020,27662
|
|
20241126,092500,1455313980,3025,3000,3030,3000,79967
|
|
20241126,092400,1214085470,3005,2990,3005,2985,37677
|
|
20241126,092300,1101210860,2985,2980,2985,2975,8556
|
|
20241126,092200,1075685010,2975,2980,2980,2975,1979
|
|
20241126,092100,1069790215,2975,2975,2980,2975,4625
|
|
20241126,092000,1056019390,2975,2980,2985,2975,7828
|
|
20241126,091900,1032706810,2980,2985,2985,2970,2975
|
|
20241126,091800,1023839650,2985,2970,2985,2970,10666
|
|
20241126,091700,992068435,2970,2965,2970,2965,7056
|
|
20241126,091600,971119180,2965,2960,2970,2955,9842
|
|
20241126,091500,942011385,2965,2970,2975,2965,62000
|
|
20241126,091400,757875495,2970,2990,2990,2970,25219
|
|
20241126,091300,682734265,2990,2975,2990,2975,23645
|
|
20241126,091200,612214030,2975,2970,2975,2970,17422
|
|
20241126,091100,560422780,2970,2965,2970,2955,10977
|
|
20241126,091000,527838320,2960,2950,2960,2950,14602
|
|
20241126,090900,484692835,2955,2950,2955,2950,8561
|
|
20241126,090800,459437810,2950,2925,2950,2925,12666
|
|
20241126,090700,422362360,2925,2925,2930,2925,6130
|
|
20241126,090600,404431810,2930,2930,2930,2925,139
|
|
20241126,090500,404024550,2920,2955,2955,2920,84272
|
|
20241126,090400,156079300,2955,2955,2960,2950,5404
|
|
20241126,090300,140116720,2955,2935,2960,2935,27538
|
|
20241126,090200,58967570,2935,2935,2935,2930,3594
|
|
20241126,090100,48423305,2935,2940,2945,2935,3169
|
|
20241126,090000,39111365,2940,2940,2945,2935,12240
|