624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,192100,2008625690,16090,16090,16090,16090,3060
|
|
20241122,192000,2008625690,16090,16090,16090,16090,0
|
|
20241122,191900,2008625690,16090,16090,16090,16090,0
|
|
20241122,191800,2008625690,16090,16090,16090,16090,0
|
|
20241122,191700,2008625690,16090,16090,16090,16090,0
|
|
20241122,191600,2008625690,16090,16090,16090,16090,0
|
|
20241122,191500,2008625690,16090,16090,16090,16090,0
|
|
20241122,191400,2008625690,16090,16090,16090,16090,0
|
|
20241122,191300,2008625690,16090,16090,16090,16090,0
|
|
20241122,191200,2008625690,16090,16090,16090,16090,0
|
|
20241122,191100,2008625690,16090,16090,16090,16090,0
|
|
20241122,191000,2008625690,16090,16090,16090,16090,0
|
|
20241122,190900,2008625690,16090,16090,16090,16090,0
|
|
20241122,190800,2008625690,16090,16090,16090,16090,0
|
|
20241122,190700,2008625690,16090,16090,16090,16090,0
|
|
20241122,190600,2008625690,16090,16090,16090,16090,0
|
|
20241122,190500,2008625690,16090,16090,16090,16090,0
|
|
20241122,190400,2008625690,16090,16090,16090,16090,0
|
|
20241122,190300,2008625690,16090,16090,16090,16090,0
|
|
20241122,190200,2008625690,16090,16090,16090,16090,0
|
|
20241122,190100,2008625690,16090,16090,16090,16090,0
|
|
20241122,190000,2008625690,16090,16090,16090,16090,0
|
|
20241122,185900,2008625690,16090,16090,16090,16090,0
|
|
20241122,185800,2008625690,16090,16090,16090,16090,0
|
|
20241122,185700,2008625690,16090,16090,16090,16090,0
|
|
20241122,185600,2008625690,16090,16090,16090,16090,0
|
|
20241122,185500,2008625690,16090,16090,16090,16090,0
|
|
20241122,185400,2008625690,16090,16090,16090,16090,0
|
|
20241122,185300,2008625690,16090,16090,16090,16090,0
|
|
20241122,185200,2008625690,16090,16090,16090,16090,0
|
|
20241122,185100,2008625690,16090,16090,16090,16090,3060
|
|
20241122,185000,2008625690,16090,16090,16090,16090,0
|
|
20241122,184900,2008625690,16090,16090,16090,16090,0
|
|
20241122,184800,2008625690,16090,16090,16090,16090,0
|
|
20241122,184700,2008625690,16090,16090,16090,16090,0
|
|
20241122,184600,2008625690,16090,16090,16090,16090,0
|
|
20241122,184500,2008625690,16090,16090,16090,16090,0
|
|
20241122,184400,2008625690,16090,16090,16090,16090,0
|
|
20241122,184300,2008625690,16090,16090,16090,16090,0
|
|
20241122,184200,2008625690,16090,16090,16090,16090,0
|
|
20241122,184100,2008625690,16090,16090,16090,16090,0
|
|
20241122,184000,2008625690,16090,16090,16090,16090,0
|
|
20241122,183900,2008625690,16090,16090,16090,16090,0
|
|
20241122,183800,2008625690,16090,16090,16090,16090,0
|
|
20241122,183700,2008625690,16090,16090,16090,16090,0
|
|
20241122,183600,2008625690,16090,16090,16090,16090,0
|
|
20241122,183500,2008625690,16090,16090,16090,16090,0
|
|
20241122,183400,2008625690,16090,16090,16090,16090,0
|
|
20241122,183300,2008625690,16090,16090,16090,16090,0
|
|
20241122,183200,2008625690,16090,16090,16090,16090,0
|
|
20241122,183100,2008625690,16090,16090,16090,16090,0
|
|
20241122,183000,2008625690,16090,16090,16090,16090,0
|
|
20241122,182900,2008625690,16090,16090,16090,16090,0
|
|
20241122,182800,2008625690,16090,16090,16090,16090,0
|
|
20241122,182700,2008625690,16090,16090,16090,16090,0
|
|
20241122,182600,2008625690,16090,16090,16090,16090,0
|
|
20241122,182500,2008625690,16090,16090,16090,16090,0
|
|
20241122,182400,2008625690,16090,16090,16090,16090,0
|
|
20241122,182300,2008625690,16090,16090,16090,16090,0
|
|
20241122,182200,2008625690,16090,16090,16090,16090,0
|
|
20241122,182100,2008625690,16090,16090,16090,16090,3060
|
|
20241122,182000,2008625690,16090,16090,16090,16090,0
|
|
20241122,181900,2008625690,16090,16090,16090,16090,0
|
|
20241122,181800,2008625690,16090,16090,16090,16090,0
|
|
20241122,181700,2008625690,16090,16090,16090,16090,0
|
|
20241122,181600,2008625690,16090,16090,16090,16090,0
|
|
20241122,181500,2008625690,16090,16090,16090,16090,0
|
|
20241122,181400,2008625690,16090,16090,16090,16090,0
|
|
20241122,181300,2008625690,16090,16090,16090,16090,0
|
|
20241122,181200,2008625690,16090,16090,16090,16090,0
|
|
20241122,181100,2008625690,16090,16090,16090,16090,0
|
|
20241122,181000,2008625690,16090,16090,16090,16090,0
|
|
20241122,180900,2008625690,16090,16090,16090,16090,0
|
|
20241122,180800,2008625690,16090,16090,16090,16090,0
|
|
20241122,180700,2008625690,16090,16090,16090,16090,0
|
|
20241122,180600,2008625690,16090,16090,16090,16090,0
|
|
20241122,180500,2008625690,16090,16090,16090,16090,0
|
|
20241122,180400,2008625690,16090,16090,16090,16090,0
|
|
20241122,180300,2008625690,16090,16090,16090,16090,0
|
|
20241122,180200,2008625690,16090,16090,16090,16090,0
|
|
20241122,180100,2008625690,16090,16090,16090,16090,0
|
|
20241122,180000,2008625690,16090,16090,16090,16090,0
|
|
20241122,175900,2008625690,16090,16090,16090,16090,0
|
|
20241122,175800,2008625690,16090,16090,16090,16090,0
|
|
20241122,175700,2008625690,16090,16090,16090,16090,0
|
|
20241122,175600,2008625690,16090,16090,16090,16090,0
|
|
20241122,175500,2008625690,16090,16090,16090,16090,0
|
|
20241122,175400,2008625690,16090,16090,16090,16090,0
|
|
20241122,175300,2008625690,16090,16090,16090,16090,0
|
|
20241122,175200,2008625690,16090,16090,16090,16090,0
|
|
20241122,175100,2008625690,16090,16090,16090,16090,3060
|
|
20241122,175000,2008625690,16090,16090,16090,16090,0
|
|
20241122,174900,2008625690,16090,16090,16090,16090,0
|
|
20241122,174800,2008625690,16090,16090,16090,16090,0
|
|
20241122,174700,2008625690,16090,16090,16090,16090,0
|
|
20241122,174600,2008625690,16090,16090,16090,16090,0
|
|
20241122,174500,2008625690,16090,16090,16090,16090,0
|
|
20241122,174400,2008625690,16090,16090,16090,16090,0
|
|
20241122,174300,2008625690,16090,16090,16090,16090,0
|
|
20241122,174200,2008625690,16090,16090,16090,16090,0
|
|
20241122,174100,2008625690,16090,16090,16090,16090,0
|
|
20241122,174000,2008625690,16090,16090,16090,16090,0
|
|
20241122,173900,2008625690,16090,16090,16090,16090,0
|
|
20241122,173800,2008625690,16090,16090,16090,16090,0
|
|
20241122,173700,2008625690,16090,16090,16090,16090,0
|
|
20241122,173600,2008625690,16090,16090,16090,16090,0
|
|
20241122,173500,2008625690,16090,16090,16090,16090,0
|
|
20241122,173400,2008625690,16090,16090,16090,16090,0
|
|
20241122,173300,2008625690,16090,16090,16090,16090,0
|
|
20241122,173200,2008625690,16090,16090,16090,16090,0
|
|
20241122,173100,2008625690,16090,16090,16090,16090,0
|
|
20241122,173000,2008625690,16090,16090,16090,16090,0
|
|
20241122,172900,2008625690,16090,16090,16090,16090,0
|
|
20241122,172800,2008625690,16090,16090,16090,16090,0
|
|
20241122,172700,2008625690,16090,16090,16090,16090,0
|
|
20241122,172600,2008625690,16090,16090,16090,16090,0
|
|
20241122,172500,2008625690,16090,16090,16090,16090,0
|
|
20241122,172400,2008625690,16090,16090,16090,16090,0
|
|
20241122,172300,2008625690,16090,16090,16090,16090,0
|
|
20241122,172200,2008625690,16090,16090,16090,16090,0
|
|
20241122,172100,2008625690,16090,16090,16090,16090,3060
|
|
20241122,172000,2008625690,16090,16090,16090,16090,0
|
|
20241122,171900,2008625690,16090,16090,16090,16090,0
|
|
20241122,171800,2008625690,16090,16090,16090,16090,0
|
|
20241122,171700,2008625690,16090,16090,16090,16090,0
|
|
20241122,171600,2008625690,16090,16090,16090,16090,0
|
|
20241122,171500,2008625690,16090,16090,16090,16090,0
|
|
20241122,171400,2008625690,16090,16090,16090,16090,0
|
|
20241122,171300,2008625690,16090,16090,16090,16090,0
|
|
20241122,171200,2008625690,16090,16090,16090,16090,0
|
|
20241122,171100,2008625690,16090,16090,16090,16090,0
|
|
20241122,171000,2008625690,16090,16090,16090,16090,0
|
|
20241122,170900,2008625690,16090,16090,16090,16090,0
|
|
20241122,170800,2008625690,16090,16090,16090,16090,0
|
|
20241122,170700,2008625690,16090,16090,16090,16090,0
|
|
20241122,170600,2008625690,16090,16090,16090,16090,0
|
|
20241122,170500,2008625690,16090,16090,16090,16090,0
|
|
20241122,170400,2008625690,16090,16090,16090,16090,0
|
|
20241122,170300,2008625690,16090,16090,16090,16090,0
|
|
20241122,170200,2008625690,16090,16090,16090,16090,0
|
|
20241122,170100,2008625690,16090,16090,16090,16090,0
|
|
20241122,170000,2008625690,16090,16090,16090,16090,0
|
|
20241122,165900,2008625690,16090,16090,16090,16090,0
|
|
20241122,165800,2008625690,16090,16090,16090,16090,0
|
|
20241122,165700,2008625690,16090,16090,16090,16090,0
|
|
20241122,165600,2008625690,16090,16090,16090,16090,0
|
|
20241122,165500,2008625690,16090,16090,16090,16090,0
|
|
20241122,165400,2008625690,16090,16090,16090,16090,0
|
|
20241122,165300,2008625690,16090,16090,16090,16090,0
|
|
20241122,165200,2008625690,16090,16090,16090,16090,0
|
|
20241122,165100,2008625690,16090,16090,16090,16090,3060
|
|
20241122,165000,2008625690,16090,16090,16090,16090,0
|
|
20241122,164900,2008625690,16090,16090,16090,16090,0
|
|
20241122,164800,2008625690,16090,16090,16090,16090,0
|
|
20241122,164700,2008625690,16090,16090,16090,16090,0
|
|
20241122,164600,2008625690,16090,16090,16090,16090,0
|
|
20241122,164500,2008625690,16090,16090,16090,16090,0
|
|
20241122,164400,2008625690,16090,16090,16090,16090,0
|
|
20241122,164300,2008625690,16090,16090,16090,16090,0
|
|
20241122,164200,2008625690,16090,16090,16090,16090,0
|
|
20241122,164100,2008625690,16090,16090,16090,16090,0
|
|
20241122,164000,2008625690,16090,16090,16090,16090,0
|
|
20241122,163900,2008625690,16090,16090,16090,16090,0
|
|
20241122,163800,2008625690,16090,16090,16090,16090,0
|
|
20241122,163700,2008625690,16090,16090,16090,16090,0
|
|
20241122,163600,2008625690,16090,16090,16090,16090,0
|
|
20241122,163500,2008625690,16090,16090,16090,16090,0
|
|
20241122,163400,2008625690,16090,16090,16090,16090,0
|
|
20241122,163300,2008625690,16090,16090,16090,16090,0
|
|
20241122,163200,2008625690,16090,16090,16090,16090,0
|
|
20241122,163100,2008625690,16090,16090,16090,16090,0
|
|
20241122,163000,2008625690,16090,16090,16090,16090,0
|
|
20241122,162900,2008625690,16090,16090,16090,16090,0
|
|
20241122,162800,2008625690,16090,16090,16090,16090,0
|
|
20241122,162700,2008625690,16090,16090,16090,16090,0
|
|
20241122,162600,2008625690,16090,16090,16090,16090,0
|
|
20241122,162500,2008625690,16090,16090,16090,16090,0
|
|
20241122,162400,2008625690,16090,16090,16090,16090,0
|
|
20241122,162300,2008625690,16090,16090,16090,16090,0
|
|
20241122,162200,2008625690,16090,16090,16090,16090,0
|
|
20241122,162100,2008625690,16090,16090,16090,16090,3060
|
|
20241122,162000,2008625690,16090,16090,16090,16090,0
|
|
20241122,161900,2008625690,16090,16090,16090,16090,0
|
|
20241122,161800,2008625690,16090,16090,16090,16090,0
|
|
20241122,161700,2008625690,16090,16090,16090,16090,0
|
|
20241122,161600,2008625690,16090,16090,16090,16090,0
|
|
20241122,161500,2008625690,16090,16090,16090,16090,0
|
|
20241122,161400,2008625690,16090,16090,16090,16090,0
|
|
20241122,161300,2008625690,16090,16090,16090,16090,0
|
|
20241122,161200,2008625690,16090,16090,16090,16090,0
|
|
20241122,161100,2008625690,16090,16090,16090,16090,0
|
|
20241122,161000,2008625690,16090,16090,16090,16090,0
|
|
20241122,160900,2008625690,16090,16090,16090,16090,0
|
|
20241122,160800,2008625690,16090,16090,16090,16090,0
|
|
20241122,160700,2008625690,16090,16090,16090,16090,0
|
|
20241122,160600,2008625690,16090,16090,16090,16090,0
|
|
20241122,160500,2008625690,16090,16090,16090,16090,0
|
|
20241122,160400,2008625690,16090,16090,16090,16090,0
|
|
20241122,160300,2008625690,16090,16090,16090,16090,0
|
|
20241122,160200,2008625690,16090,16090,16090,16090,0
|
|
20241122,160100,2008625690,16090,16090,16090,16090,0
|
|
20241122,160000,2008625690,16090,16090,16090,16090,0
|
|
20241122,155900,2008625690,16090,16090,16090,16090,0
|
|
20241122,155800,2008625690,16090,16090,16090,16090,0
|
|
20241122,155700,2008625690,16090,16090,16090,16090,0
|
|
20241122,155600,2008625690,16090,16090,16090,16090,0
|
|
20241122,155500,2008625690,16090,16090,16090,16090,0
|
|
20241122,155400,2008625690,16090,16090,16090,16090,0
|
|
20241122,155300,2008625690,16090,16090,16090,16090,0
|
|
20241122,155200,2008625690,16090,16090,16090,16090,0
|
|
20241122,155100,2008625690,16090,16090,16090,16090,3060
|
|
20241122,155000,2008625690,16090,16090,16090,16090,0
|
|
20241122,154900,2008625690,16090,16090,16090,16090,0
|
|
20241122,154800,2008625690,16090,16090,16090,16090,0
|
|
20241122,154700,2008625690,16090,16090,16090,16090,0
|
|
20241122,154600,2008625690,16090,16090,16090,16090,0
|
|
20241122,154500,2008625690,16090,16090,16090,16090,0
|
|
20241122,154400,2008625690,16090,16090,16090,16090,0
|
|
20241122,154300,2008625690,16090,16090,16090,16090,0
|
|
20241122,154200,2008625690,16090,16090,16090,16090,0
|
|
20241122,154100,2008625690,16090,16090,16090,16090,0
|
|
20241122,154000,2008625690,16090,16090,16090,16090,0
|
|
20241122,153900,2008625690,16090,16090,16090,16090,0
|
|
20241122,153800,2008625690,16090,16090,16090,16090,0
|
|
20241122,153700,2008625690,16090,16090,16090,16090,0
|
|
20241122,153600,2008625690,16090,16090,16090,16090,0
|
|
20241122,153500,2008625690,16090,16090,16090,16090,0
|
|
20241122,153400,2008625690,16090,16090,16090,16090,0
|
|
20241122,153300,2008625690,16090,16090,16090,16090,0
|
|
20241122,153200,2008625690,16090,16090,16090,16090,0
|
|
20241122,153100,2008625690,16090,16090,16090,16090,0
|
|
20241122,153000,2008625690,16090,16090,16090,16090,3060
|
|
20241122,152900,1959390290,16110,16110,16110,16110,0
|
|
20241122,152800,1959390290,16110,16110,16110,16110,0
|
|
20241122,152700,1959390290,16110,16110,16110,16110,0
|
|
20241122,152600,1959390290,16110,16110,16110,16110,0
|
|
20241122,152500,1959390290,16110,16110,16110,16110,0
|
|
20241122,152400,1959390290,16110,16110,16110,16110,0
|
|
20241122,152300,1959390290,16110,16110,16110,16110,0
|
|
20241122,152200,1959390290,16110,16110,16110,16110,0
|
|
20241122,152100,1959390290,16110,16110,16110,16110,0
|
|
20241122,152000,1959390290,16110,16110,16110,16110,0
|
|
20241122,151900,1959390290,16110,16120,16120,16110,164
|
|
20241122,151800,1956746800,16110,16130,16130,16110,120
|
|
20241122,151700,1954812360,16130,16130,16140,16130,114
|
|
20241122,151600,1952973360,16140,16140,16140,16140,266
|
|
20241122,151500,1948680120,16140,16140,16140,16130,60
|
|
20241122,151400,1947712040,16130,16140,16140,16130,380
|
|
20241122,151300,1941582250,16140,16140,16140,16130,40
|
|
20241122,151200,1940936730,16130,16140,16140,16130,40
|
|
20241122,151100,1940291170,16130,16140,16140,16130,30
|
|
20241122,151000,1939806990,16140,16140,16140,16120,203
|
|
20241122,150900,1936532450,16140,16150,16150,16130,359
|
|
20241122,150800,1930738160,16140,16150,16150,16140,238
|
|
20241122,150700,1926896550,16150,16120,16150,16120,592
|
|
20241122,150600,1917343470,16130,16130,16130,16120,213
|
|
20241122,150500,1913907850,16130,16120,16130,16090,612
|
|
20241122,150400,1904042180,16090,16120,16120,16090,966
|
|
20241122,150300,1888498880,16120,16100,16120,16100,320
|
|
20241122,150200,1883345850,16100,16110,16110,16100,229
|
|
20241122,150100,1879658940,16090,16080,16120,16080,54
|
|
20241122,150000,1878790020,16090,16080,16090,16080,329
|
|
20241122,145900,1873499230,16080,16090,16090,16080,138
|
|
20241122,145800,1871279900,16080,16080,16090,16080,57
|
|
20241122,145700,1870363330,16080,16080,16080,16070,525
|
|
20241122,145600,1861921740,16080,16090,16090,16080,540
|
|
20241122,145500,1853233790,16090,16100,16120,16090,989
|
|
20241122,145400,1837312310,16100,16120,16130,16100,792
|
|
20241122,145300,1824556440,16100,16110,16120,16100,514
|
|
20241122,145200,1816276800,16110,16110,16120,16110,745
|
|
20241122,145100,1804274680,16110,16140,16140,16110,344
|
|
20241122,145000,1798732410,16110,16110,16120,16110,335
|
|
20241122,144900,1793334560,16110,16120,16120,16110,1630
|
|
20241122,144800,1767061100,16120,16130,16150,16120,357
|
|
20241122,144700,1761303620,16120,16120,16150,16120,269
|
|
20241122,144600,1756966970,16120,16120,16140,16120,278
|
|
20241122,144500,1752484810,16120,16120,16150,16120,685
|
|
20241122,144400,1741441350,16120,16120,16140,16120,132
|
|
20241122,144300,1739313280,16120,16130,16140,16120,511
|
|
20241122,144200,1731071080,16120,16130,16130,16120,433
|
|
20241122,144100,1724090140,16140,16130,16140,16120,257
|
|
20241122,144000,1719946300,16130,16120,16140,16120,116
|
|
20241122,143900,1718075110,16120,16140,16140,16120,180
|
|
20241122,143800,1715172250,16140,16120,16150,16120,742
|
|
20241122,143700,1703197680,16120,16140,16150,16120,210
|
|
20241122,143600,1699809650,16130,16120,16140,16120,320
|
|
20241122,143500,1694650630,16130,16140,16150,16130,311
|
|
20241122,143400,1689633540,16130,16140,16140,16130,297
|
|
20241122,143300,1684842460,16150,16130,16150,16130,144
|
|
20241122,143200,1682519390,16130,16130,16150,16130,369
|
|
20241122,143100,1676565270,16150,16130,16150,16130,356
|
|
20241122,143000,1670821330,16130,16140,16150,16130,288
|
|
20241122,142900,1666175380,16140,16150,16150,16130,190
|
|
20241122,142800,1663108970,16130,16130,16130,16130,155
|
|
20241122,142700,1660608820,16130,16150,16150,16130,340
|
|
20241122,142600,1655120730,16150,16160,16160,16150,268
|
|
20241122,142500,1650792390,16150,16140,16150,16140,109
|
|
20241122,142400,1649032050,16140,16140,16160,16140,335
|
|
20241122,142300,1643624830,16160,16140,16160,16140,73
|
|
20241122,142200,1642445880,16150,16140,16150,16140,82
|
|
20241122,142100,1641122250,16140,16150,16150,16140,573
|
|
20241122,142000,1631873880,16140,16150,16150,16140,229
|
|
20241122,141900,1628177310,16130,16130,16150,16130,69
|
|
20241122,141800,1627064290,16130,16130,16150,16130,280
|
|
20241122,141700,1622547620,16130,16130,16130,16130,441
|
|
20241122,141600,1615434290,16130,16140,16150,16130,40
|
|
20241122,141500,1614788590,16140,16130,16140,16130,100
|
|
20241122,141400,1613175260,16130,16130,16140,16130,29
|
|
20241122,141300,1612707440,16130,16140,16140,16130,229
|
|
20241122,141200,1609012950,16140,16150,16150,16140,26
|
|
20241122,141100,1608593110,16160,16160,16160,16140,77
|
|
20241122,141000,1607349750,16170,16140,16170,16140,7
|
|
20241122,140900,1607236660,16130,16140,16150,16130,396
|
|
20241122,140800,1600846150,16170,16140,16170,16140,16
|
|
20241122,140700,1600587490,16140,16160,16160,16140,122
|
|
20241122,140600,1598617340,16170,16140,16170,16140,221
|
|
20241122,140500,1595048600,16150,16150,16170,16150,46
|
|
20241122,140400,1594305600,16140,16170,16180,16140,155
|
|
20241122,140300,1591798990,16160,16140,16160,16140,390
|
|
20241122,140200,1585503130,16140,16150,16170,16140,106
|
|
20241122,140100,1583791230,16140,16150,16150,16140,100
|
|
20241122,140000,1582177030,16140,16140,16140,16140,23
|
|
20241122,135900,1581805810,16150,16140,16150,16140,146
|
|
20241122,135800,1579449360,16140,16140,16140,16140,115
|
|
20241122,135700,1577593260,16140,16130,16160,16130,1452
|
|
20241122,135600,1554145660,16130,16120,16140,16120,296
|
|
20241122,135500,1549369660,16120,16110,16140,16110,1100
|
|
20241122,135400,1531647060,16110,16120,16120,16110,808
|
|
20241122,135300,1518623510,16120,16130,16130,16120,503
|
|
20241122,135200,1510510140,16130,16130,16150,16130,49
|
|
20241122,135100,1509719750,16130,16130,16150,16130,151
|
|
20241122,135000,1507283380,16130,16140,16140,16130,108
|
|
20241122,134900,1505540730,16140,16140,16140,16140,52
|
|
20241122,134800,1504701450,16140,16120,16140,16120,324
|
|
20241122,134700,1499475760,16120,16130,16130,16120,496
|
|
20241122,134600,1491475290,16130,16130,16130,16130,47
|
|
20241122,134500,1490717180,16130,16140,16140,16130,196
|
|
20241122,134400,1487555570,16130,16150,16150,16130,864
|
|
20241122,134300,1473611460,16150,16150,16150,16150,73
|
|
20241122,134200,1472432510,16160,16160,16160,16150,81
|
|
20241122,134100,1471124030,16170,16170,16170,16170,89
|
|
20241122,134000,1469684900,16170,16170,16170,16170,76
|
|
20241122,133900,1468455980,16170,16160,16190,16140,1271
|
|
20241122,133800,1447929820,16170,16170,16170,16170,51
|
|
20241122,133700,1447105150,16180,16160,16180,16160,441
|
|
20241122,133600,1439975710,16160,16150,16160,16150,29
|
|
20241122,133500,1439507250,16150,16150,16150,16150,49
|
|
20241122,133400,1438715900,16160,16150,16160,16150,431
|
|
20241122,133300,1431755200,16170,16160,16170,16160,235
|
|
20241122,133200,1427957220,16160,16170,16170,16160,17
|
|
20241122,133100,1427682350,16160,16150,16160,16150,156
|
|
20241122,133000,1425161860,16150,16160,16160,16140,163
|
|
20241122,132900,1422529970,16160,16140,16160,16140,121
|
|
20241122,132800,1420575760,16140,16150,16150,16140,101
|
|
20241122,132700,1418945010,16150,16170,16170,16150,82
|
|
20241122,132600,1417620370,16150,16150,16150,16150,614
|
|
20241122,132500,1407704270,16150,16160,16160,16150,223
|
|
20241122,132400,1404101440,16160,16160,16160,16160,53
|
|
20241122,132300,1403244960,16160,16180,16180,16150,166
|
|
20241122,132200,1400562850,16190,16190,16190,16190,100
|
|
20241122,132100,1398943850,16150,16160,16160,16150,163
|
|
20241122,132000,1396310220,16200,16180,16200,16150,131
|
|
20241122,131900,1394193020,16180,16170,16180,16160,249
|
|
20241122,131800,1390167710,16160,16170,16170,16160,72
|
|
20241122,131700,1389003720,16170,16170,16170,16170,142
|
|
20241122,131600,1386707580,16170,16160,16170,16160,163
|
|
20241122,131500,1384073290,16160,16160,16160,16160,18
|
|
20241122,131400,1383782410,16160,16170,16170,16160,117
|
|
20241122,131300,1381891680,16160,16160,16160,16160,11
|
|
20241122,131200,1381713920,16150,16170,16170,16150,281
|
|
20241122,131100,1377173860,16180,16190,16190,16180,370
|
|
20241122,131000,1371187030,16190,16180,16190,16180,178
|
|
20241122,130900,1368305660,16190,16180,16190,16180,264
|
|
20241122,130800,1364032820,16180,16190,16190,16180,46
|
|
20241122,130700,1363288530,16190,16180,16190,16180,7
|
|
20241122,130600,1363175260,16190,16190,16190,16180,258
|
|
20241122,130500,1358999560,16190,16210,16210,16190,2470
|
|
20241122,130400,1318988990,16200,16200,16200,16200,45
|
|
20241122,130300,1318259990,16210,16200,16220,16200,192
|
|
20241122,130200,1315147850,16200,16210,16210,16200,90
|
|
20241122,130100,1313689410,16210,16230,16230,16210,263
|
|
20241122,130000,1309426040,16210,16220,16240,16210,359
|
|
20241122,125900,1303602970,16250,16250,16250,16250,1
|
|
20241122,125800,1303586720,16220,16220,16220,16220,149
|
|
20241122,125700,1301169940,16250,16220,16250,16220,179
|
|
20241122,125600,1298264010,16250,16250,16250,16250,0
|
|
20241122,125500,1298264010,16250,16220,16250,16220,52
|
|
20241122,125400,1297420390,16230,16230,16230,16230,328
|
|
20241122,125300,1292096950,16260,16230,16260,16230,48
|
|
20241122,125200,1291317820,16230,16230,16230,16230,373
|
|
20241122,125100,1285264030,16220,16220,16230,16210,206
|
|
20241122,125000,1281923340,16230,16220,16230,16220,692
|
|
20241122,124900,1270698270,16220,16210,16220,16210,316
|
|
20241122,124800,1265575870,16220,16220,16220,16220,80
|
|
20241122,124700,1264278270,16220,16220,16220,16210,141
|
|
20241122,124600,1261992150,16230,16230,16230,16230,0
|
|
20241122,124500,1261992150,16230,16210,16230,16210,64
|
|
20241122,124400,1260954690,16220,16200,16220,16200,188
|
|
20241122,124300,1257907370,16210,16230,16230,16210,150
|
|
20241122,124200,1255475260,16210,16230,16230,16210,221
|
|
20241122,124100,1251892810,16210,16230,16230,16210,708
|
|
20241122,124000,1240408650,16230,16250,16250,16220,1275
|
|
20241122,123900,1219710320,16250,16250,16250,16250,63
|
|
20241122,123800,1218686570,16250,16250,16250,16250,0
|
|
20241122,123700,1218686570,16250,16260,16260,16250,62
|
|
20241122,123600,1217678990,16270,16270,16270,16260,272
|
|
20241122,123500,1213255900,16280,16280,16280,16280,8
|
|
20241122,123400,1213125660,16260,16260,16260,16260,46
|
|
20241122,123300,1212377700,16260,16290,16290,16260,158
|
|
20241122,123200,1209804100,16290,16290,16290,16290,45
|
|
20241122,123100,1209071050,16330,16330,16330,16330,57
|
|
20241122,123000,1208140240,16290,16300,16300,16290,64
|
|
20241122,122900,1207097500,16300,16300,16300,16300,126
|
|
20241122,122800,1205043700,16300,16310,16310,16300,1645
|
|
20241122,122700,1178221730,16310,16310,16310,16310,23
|
|
20241122,122600,1177846600,16310,16310,16310,16310,190
|
|
20241122,122500,1174747700,16340,16340,16340,16340,114
|
|
20241122,122400,1172884940,16310,16340,16340,16300,164
|
|
20241122,122300,1170207250,16340,16270,16340,16270,308
|
|
20241122,122200,1165187460,16250,16260,16260,16250,260
|
|
20241122,122100,1160960310,16250,16250,16250,16250,18
|
|
20241122,122000,1160667810,16270,16260,16270,16260,51
|
|
20241122,121900,1159838500,16260,16260,16260,16260,53
|
|
20241122,121800,1158976720,16250,16260,16260,16250,167
|
|
20241122,121700,1156261750,16260,16260,16260,16260,76
|
|
20241122,121600,1155025990,16260,16290,16290,16260,4
|
|
20241122,121500,1154960890,16290,16280,16290,16260,327
|
|
20241122,121400,1149641320,16280,16280,16280,16260,46
|
|
20241122,121300,1148893140,16280,16250,16280,16250,49
|
|
20241122,121200,1148096800,16290,16250,16290,16250,1279
|
|
20241122,121100,1127310510,16260,16270,16290,16260,402
|
|
20241122,121000,1120770950,16270,16270,16270,16270,31
|
|
20241122,120900,1120266580,16270,16260,16270,16260,473
|
|
20241122,120800,1112574550,16260,16240,16260,16240,103
|
|
20241122,120700,1110901690,16240,16250,16260,16240,56
|
|
20241122,120600,1109992040,16230,16240,16250,16230,348
|
|
20241122,120500,1104339700,16230,16230,16240,16230,107
|
|
20241122,120400,1102602590,16230,16230,16230,16230,100
|
|
20241122,120300,1100979590,16230,16230,16230,16230,114
|
|
20241122,120200,1099129370,16230,16230,16230,16230,27
|
|
20241122,120100,1098691160,16220,16220,16220,16220,46
|
|
20241122,120000,1097945040,16220,16240,16240,16220,721
|
|
20241122,115900,1086243510,16250,16250,16250,16250,45
|
|
20241122,115800,1085512260,16250,16250,16250,16250,35
|
|
20241122,115700,1084943510,16250,16260,16260,16250,72
|
|
20241122,115600,1083773300,16250,16250,16270,16250,67
|
|
20241122,115500,1082684530,16250,16250,16250,16250,1
|
|
20241122,115400,1082668280,16250,16260,16260,16250,78
|
|
20241122,115300,1081400330,16260,16270,16270,16260,179
|
|
20241122,115200,1078489160,16270,16270,16270,16270,46
|
|
20241122,115100,1077740740,16280,16270,16280,16270,68
|
|
20241122,115000,1076633880,16270,16280,16280,16270,138
|
|
20241122,114900,1074387690,16280,16280,16280,16280,5
|
|
20241122,114800,1074306290,16280,16280,16280,16280,65
|
|
20241122,114700,1073248090,16290,16290,16290,16290,0
|
|
20241122,114600,1073248090,16290,16300,16300,16290,90
|
|
20241122,114500,1071781960,16300,16300,16300,16290,83
|
|
20241122,114400,1070429240,16300,16310,16310,16300,58
|
|
20241122,114300,1069483770,16340,16300,16340,16280,230
|
|
20241122,114200,1065736080,16330,16300,16330,16290,267
|
|
20241122,114100,1061378370,16290,16290,16290,16290,1
|
|
20241122,114000,1061362080,16290,16280,16290,16280,79
|
|
20241122,113900,1060075470,16280,16280,16280,16280,160
|
|
20241122,113800,1057470670,16280,16350,16350,16280,46
|
|
20241122,113700,1056721720,16350,16270,16350,16270,146
|
|
20241122,113600,1054339820,16270,16280,16280,16270,196
|
|
20241122,113500,1051149120,16270,16300,16340,16270,801
|
|
20241122,113400,1038096230,16330,16310,16330,16300,572
|
|
20241122,113300,1028756830,16310,16300,16310,16300,118
|
|
20241122,113200,1026832890,16310,16310,16310,16310,53
|
|
20241122,113100,1025968460,16300,16300,16300,16300,47
|
|
20241122,113000,1025202360,16340,16300,16340,16300,833
|
|
20241122,112900,1011614960,16300,16330,16330,16300,264
|
|
20241122,112800,1007309540,16340,16330,16340,16300,2186
|
|
20241122,112700,971642080,16330,16330,16330,16330,65
|
|
20241122,112600,970580630,16340,16340,16340,16340,3
|
|
20241122,112500,970531610,16330,16330,16330,16330,322
|
|
20241122,112400,965273350,16330,16330,16330,16330,18
|
|
20241122,112300,964979410,16350,16340,16350,16330,315
|
|
20241122,112200,959833010,16360,16350,16360,16340,240
|
|
20241122,112100,955911190,16360,16350,16360,16350,253
|
|
20241122,112000,951774270,16350,16350,16350,16350,4
|
|
20241122,111900,951708870,16350,16360,16360,16350,94
|
|
20241122,111800,950171550,16360,16360,16360,16350,34
|
|
20241122,111700,949615500,16350,16360,16360,16350,179
|
|
20241122,111600,946688780,16360,16360,16360,16360,46
|
|
20241122,111500,945936220,16360,16350,16360,16350,95
|
|
20241122,111400,944382070,16360,16350,16360,16340,202
|
|
20241122,111300,941080420,16360,16360,16360,16360,56
|
|
20241122,111200,940164260,16350,16340,16350,16340,74
|
|
20241122,111100,938955000,16370,16370,16370,16370,11
|
|
20241122,111000,938774930,16370,16380,16380,16340,1737
|
|
20241122,110900,910346660,16380,16410,16410,16380,890
|
|
20241122,110800,895750670,16420,16450,16460,16410,211
|
|
20241122,110700,892282720,16450,16410,16450,16410,180
|
|
20241122,110600,889327400,16410,16410,16410,16410,64
|
|
20241122,110500,888277160,16460,16450,16460,16450,55
|
|
20241122,110400,887372400,16430,16450,16450,16430,614
|
|
20241122,110300,877280050,16440,16460,16460,16440,345
|
|
20241122,110200,871607730,16440,16450,16450,16440,66
|
|
20241122,110100,870522490,16460,16450,16460,16450,481
|
|
20241122,110000,862609210,16440,16430,16440,16430,948
|
|
20241122,105900,847029140,16430,16440,16440,16430,56
|
|
20241122,105800,846108560,16430,16410,16430,16410,107
|
|
20241122,105700,844350890,16410,16400,16430,16400,241
|
|
20241122,105600,840395800,16400,16400,16400,16400,608
|
|
20241122,105500,830424600,16440,16440,16440,16400,66
|
|
20241122,105400,829341800,16440,16420,16440,16420,20
|
|
20241122,105300,829013360,16440,16390,16440,16390,118
|
|
20241122,105200,827076480,16400,16420,16420,16400,297
|
|
20241122,105100,822204480,16390,16380,16390,16380,287
|
|
20241122,105000,817503210,16390,16390,16390,16390,2
|
|
20241122,104900,817470430,16390,16390,16390,16380,224
|
|
20241122,104800,813799520,16390,16390,16390,16390,19
|
|
20241122,104700,813488110,16380,16380,16380,16380,45
|
|
20241122,104600,812751010,16430,16430,16430,16430,35
|
|
20241122,104500,812175960,16370,16370,16430,16370,221
|
|
20241122,104400,808558130,16430,16420,16430,16420,7
|
|
20241122,104300,808443180,16370,16440,16440,16370,52
|
|
20241122,104200,807591450,16370,16380,16390,16370,253
|
|
20241122,104100,803448400,16380,16380,16380,16380,8
|
|
20241122,104000,803317360,16380,16380,16380,16380,32
|
|
20241122,103900,802793200,16380,16450,16450,16370,85
|
|
20241122,103800,801399540,16450,16440,16450,16380,137
|
|
20241122,103700,799155100,16380,16450,16450,16380,52
|
|
20241122,103600,798302920,16450,16380,16450,16370,387
|
|
20241122,103500,791952160,16440,16370,16440,16370,169
|
|
20241122,103400,789185480,16380,16380,16460,16380,337
|
|
20241122,103300,783665340,16380,16390,16390,16380,364
|
|
20241122,103200,777699570,16470,16390,16470,16390,47
|
|
20241122,103100,776929080,16390,16420,16420,16390,231
|
|
20241122,103000,773139840,16390,16400,16400,16390,64
|
|
20241122,102900,772090420,16460,16460,16460,16460,120
|
|
20241122,102800,770115220,16400,16400,16400,16400,165
|
|
20241122,102700,767409220,16400,16400,16410,16400,173
|
|
20241122,102600,764571420,16390,16390,16390,16390,56
|
|
20241122,102500,763653580,16480,16410,16480,16390,239
|
|
20241122,102400,759735230,16400,16490,16490,16400,519
|
|
20241122,102300,751194890,16490,16490,16490,16400,193
|
|
20241122,102200,748027620,16410,16410,16490,16410,56
|
|
20241122,102100,747108580,16410,16430,16490,16410,30
|
|
20241122,102000,746615930,16400,16490,16490,16400,178
|
|
20241122,101900,743695020,16500,16410,16500,16410,429
|
|
20241122,101800,736637140,16380,16390,16410,16380,376
|
|
20241122,101700,730474410,16400,16400,16440,16400,1264
|
|
20241122,101600,709744170,16410,16420,16420,16410,189
|
|
20241122,101500,706642070,16410,16450,16450,16410,60
|
|
20241122,101400,705656910,16450,16430,16450,16430,68
|
|
20241122,101300,704538770,16400,16410,16450,16400,402
|
|
20241122,101200,697940170,16410,16430,16430,16410,1328
|
|
20241122,101100,676132690,16460,16460,16460,16460,1
|
|
20241122,101000,676116230,16460,16450,16460,16440,413
|
|
20241122,100900,669324230,16460,16460,16460,16460,103
|
|
20241122,100800,667628850,16460,16500,16500,16460,120
|
|
20241122,100700,665653610,16450,16450,16450,16450,0
|
|
20241122,100600,665653610,16450,16440,16490,16430,249
|
|
20241122,100500,661554380,16500,16490,16500,16440,2982
|
|
20241122,100400,612463270,16530,16500,16530,16500,4
|
|
20241122,100300,612397210,16470,16470,16470,16470,93
|
|
20241122,100200,610865500,16470,16480,16480,16470,558
|
|
20241122,100100,601674840,16540,16480,16540,16480,41
|
|
20241122,100000,600999100,16480,16500,16510,16480,1032
|
|
20241122,095900,583985000,16600,16580,16600,16510,492
|
|
20241122,095800,575853490,16540,16550,16600,16540,207
|
|
20241122,095700,572421850,16550,16540,16550,16520,487
|
|
20241122,095600,564365690,16540,16510,16540,16510,72
|
|
20241122,095500,563176610,16500,16540,16540,16500,403
|
|
20241122,095400,556526050,16500,16510,16510,16500,63
|
|
20241122,095300,555486140,16500,16500,16500,16490,165
|
|
20241122,095200,552763670,16500,16510,16510,16490,725
|
|
20241122,095100,540799920,16510,16520,16520,16510,110
|
|
20241122,095000,538982950,16520,16550,16550,16520,544
|
|
20241122,094900,529985300,16560,16550,16560,16550,139
|
|
20241122,094800,527684560,16560,16560,16560,16550,372
|
|
20241122,094700,521524430,16590,16560,16590,16560,59
|
|
20241122,094600,520545800,16560,16560,16600,16560,1125
|
|
20241122,094500,501906430,16560,16570,16580,16560,235
|
|
20241122,094400,498012700,16580,16590,16600,16580,38
|
|
20241122,094300,497382270,16590,16560,16590,16560,32
|
|
20241122,094200,496852290,16600,16560,16600,16560,522
|
|
20241122,094100,488204850,16570,16590,16590,16570,401
|
|
20241122,094000,481558730,16600,16600,16600,16600,130
|
|
20241122,093900,479400730,16610,16580,16610,16580,23
|
|
20241122,093800,479019240,16620,16600,16620,16580,861
|
|
20241122,093700,464739000,16610,16620,16620,16610,786
|
|
20241122,093600,451677350,16620,16620,16620,16590,20
|
|
20241122,093500,451345490,16570,16630,16630,16570,661
|
|
20241122,093400,440384490,16630,16590,16640,16580,692
|
|
20241122,093300,428880230,16640,16600,16640,16570,294
|
|
20241122,093200,424002130,16650,16610,16650,16610,712
|
|
20241122,093100,412165240,16610,16630,16630,16580,886
|
|
20241122,093000,397464770,16640,16600,16650,16600,1713
|
|
20241122,092900,369006830,16610,16610,16610,16610,24
|
|
20241122,092800,368608190,16620,16610,16620,16610,139
|
|
20241122,092700,366299090,16590,16610,16620,16590,519
|
|
20241122,092600,357674440,16610,16620,16620,16610,102
|
|
20241122,092500,355980080,16610,16600,16620,16580,267
|
|
20241122,092400,351547150,16580,16600,16600,16570,130
|
|
20241122,092300,349390040,16610,16610,16610,16610,149
|
|
20241122,092200,346915150,16610,16610,16610,16610,35
|
|
20241122,092100,346333800,16610,16570,16610,16570,527
|
|
20241122,092000,337598340,16610,16590,16620,16560,1315
|
|
20241122,091900,315796670,16580,16620,16620,16580,205
|
|
20241122,091800,312394310,16640,16610,16640,16610,1262
|
|
20241122,091700,291402730,16610,16610,16620,16610,424
|
|
20241122,091600,284359690,16610,16600,16610,16570,1661
|
|
20241122,091500,256812080,16570,16610,16620,16570,235
|
|
20241122,091400,252907930,16610,16580,16620,16580,1986
|
|
20241122,091300,219943920,16580,16540,16580,16470,1074
|
|
20241122,091200,202180810,16440,16550,16550,16440,381
|
|
20241122,091100,195895900,16570,16580,16600,16570,349
|
|
20241122,091000,190110810,16600,16600,16620,16600,751
|
|
20241122,090900,177639910,16600,16510,16610,16410,2818
|
|
20241122,090800,130958500,16520,16450,16520,16450,1573
|
|
20241122,090700,105030080,16440,16450,16460,16440,637
|
|
20241122,090600,94553680,16450,16380,16450,16340,2628
|
|
20241122,090500,51440770,16370,16340,16370,16330,288
|
|
20241122,090400,46732010,16380,16290,16380,16290,452
|
|
20241122,090300,39333200,16280,16390,16390,16280,299
|
|
20241122,090200,34458910,16390,16390,16410,16300,1240
|
|
20241122,090100,14160250,16370,16280,16370,16250,709
|
|
20241122,090000,2599630,16220,16290,16290,16220,160
|