671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,200800,2117297140,14070,14070,14070,14070,3016
|
|
20241122,200700,2117297140,14070,14070,14070,14070,0
|
|
20241122,200600,2117297140,14070,14070,14070,14070,0
|
|
20241122,200500,2117297140,14070,14070,14070,14070,0
|
|
20241122,200400,2117297140,14070,14070,14070,14070,0
|
|
20241122,200300,2117297140,14070,14070,14070,14070,0
|
|
20241122,200200,2117297140,14070,14070,14070,14070,0
|
|
20241122,200100,2117297140,14070,14070,14070,14070,0
|
|
20241122,200000,2117297140,14070,14070,14070,14070,0
|
|
20241122,195900,2117297140,14070,14070,14070,14070,0
|
|
20241122,195800,2117297140,14070,14070,14070,14070,0
|
|
20241122,195700,2117297140,14070,14070,14070,14070,0
|
|
20241122,195600,2117297140,14070,14070,14070,14070,0
|
|
20241122,195500,2117297140,14070,14070,14070,14070,0
|
|
20241122,195400,2117297140,14070,14070,14070,14070,0
|
|
20241122,195300,2117297140,14070,14070,14070,14070,0
|
|
20241122,195200,2117297140,14070,14070,14070,14070,0
|
|
20241122,195100,2117297140,14070,14070,14070,14070,0
|
|
20241122,195000,2117297140,14070,14070,14070,14070,0
|
|
20241122,194900,2117297140,14070,14070,14070,14070,0
|
|
20241122,194800,2117297140,14070,14070,14070,14070,0
|
|
20241122,194700,2117297140,14070,14070,14070,14070,0
|
|
20241122,194600,2117297140,14070,14070,14070,14070,0
|
|
20241122,194500,2117297140,14070,14070,14070,14070,0
|
|
20241122,194400,2117297140,14070,14070,14070,14070,0
|
|
20241122,194300,2117297140,14070,14070,14070,14070,0
|
|
20241122,194200,2117297140,14070,14070,14070,14070,0
|
|
20241122,194100,2117297140,14070,14070,14070,14070,0
|
|
20241122,194000,2117297140,14070,14070,14070,14070,0
|
|
20241122,193900,2117297140,14070,14070,14070,14070,0
|
|
20241122,193800,2117297140,14070,14070,14070,14070,3016
|
|
20241122,193700,2117297140,14070,14070,14070,14070,0
|
|
20241122,193600,2117297140,14070,14070,14070,14070,0
|
|
20241122,193500,2117297140,14070,14070,14070,14070,0
|
|
20241122,193400,2117297140,14070,14070,14070,14070,0
|
|
20241122,193300,2117297140,14070,14070,14070,14070,0
|
|
20241122,193200,2117297140,14070,14070,14070,14070,0
|
|
20241122,193100,2117297140,14070,14070,14070,14070,0
|
|
20241122,193000,2117297140,14070,14070,14070,14070,0
|
|
20241122,192900,2117297140,14070,14070,14070,14070,0
|
|
20241122,192800,2117297140,14070,14070,14070,14070,0
|
|
20241122,192700,2117297140,14070,14070,14070,14070,0
|
|
20241122,192600,2117297140,14070,14070,14070,14070,0
|
|
20241122,192500,2117297140,14070,14070,14070,14070,0
|
|
20241122,192400,2117297140,14070,14070,14070,14070,0
|
|
20241122,192300,2117297140,14070,14070,14070,14070,0
|
|
20241122,192200,2117297140,14070,14070,14070,14070,0
|
|
20241122,192100,2117297140,14070,14070,14070,14070,0
|
|
20241122,192000,2117297140,14070,14070,14070,14070,0
|
|
20241122,191900,2117297140,14070,14070,14070,14070,0
|
|
20241122,191800,2117297140,14070,14070,14070,14070,0
|
|
20241122,191700,2117297140,14070,14070,14070,14070,0
|
|
20241122,191600,2117297140,14070,14070,14070,14070,0
|
|
20241122,191500,2117297140,14070,14070,14070,14070,0
|
|
20241122,191400,2117297140,14070,14070,14070,14070,0
|
|
20241122,191300,2117297140,14070,14070,14070,14070,0
|
|
20241122,191200,2117297140,14070,14070,14070,14070,0
|
|
20241122,191100,2117297140,14070,14070,14070,14070,0
|
|
20241122,191000,2117297140,14070,14070,14070,14070,0
|
|
20241122,190900,2117297140,14070,14070,14070,14070,0
|
|
20241122,190800,2117297140,14070,14070,14070,14070,3016
|
|
20241122,190700,2117297140,14070,14070,14070,14070,0
|
|
20241122,190600,2117297140,14070,14070,14070,14070,0
|
|
20241122,190500,2117297140,14070,14070,14070,14070,0
|
|
20241122,190400,2117297140,14070,14070,14070,14070,0
|
|
20241122,190300,2117297140,14070,14070,14070,14070,0
|
|
20241122,190200,2117297140,14070,14070,14070,14070,0
|
|
20241122,190100,2117297140,14070,14070,14070,14070,0
|
|
20241122,190000,2117297140,14070,14070,14070,14070,0
|
|
20241122,185900,2117297140,14070,14070,14070,14070,0
|
|
20241122,185800,2117297140,14070,14070,14070,14070,0
|
|
20241122,185700,2117297140,14070,14070,14070,14070,0
|
|
20241122,185600,2117297140,14070,14070,14070,14070,0
|
|
20241122,185500,2117297140,14070,14070,14070,14070,0
|
|
20241122,185400,2117297140,14070,14070,14070,14070,0
|
|
20241122,185300,2117297140,14070,14070,14070,14070,0
|
|
20241122,185200,2117297140,14070,14070,14070,14070,0
|
|
20241122,185100,2117297140,14070,14070,14070,14070,0
|
|
20241122,185000,2117297140,14070,14070,14070,14070,0
|
|
20241122,184900,2117297140,14070,14070,14070,14070,0
|
|
20241122,184800,2117297140,14070,14070,14070,14070,0
|
|
20241122,184700,2117297140,14070,14070,14070,14070,0
|
|
20241122,184600,2117297140,14070,14070,14070,14070,0
|
|
20241122,184500,2117297140,14070,14070,14070,14070,0
|
|
20241122,184400,2117297140,14070,14070,14070,14070,0
|
|
20241122,184300,2117297140,14070,14070,14070,14070,0
|
|
20241122,184200,2117297140,14070,14070,14070,14070,0
|
|
20241122,184100,2117297140,14070,14070,14070,14070,0
|
|
20241122,184000,2117297140,14070,14070,14070,14070,0
|
|
20241122,183900,2117297140,14070,14070,14070,14070,0
|
|
20241122,183800,2117297140,14070,14070,14070,14070,3016
|
|
20241122,183700,2117297140,14070,14070,14070,14070,0
|
|
20241122,183600,2117297140,14070,14070,14070,14070,0
|
|
20241122,183500,2117297140,14070,14070,14070,14070,0
|
|
20241122,183400,2117297140,14070,14070,14070,14070,0
|
|
20241122,183300,2117297140,14070,14070,14070,14070,0
|
|
20241122,183200,2117297140,14070,14070,14070,14070,0
|
|
20241122,183100,2117297140,14070,14070,14070,14070,0
|
|
20241122,183000,2117297140,14070,14070,14070,14070,0
|
|
20241122,182900,2117297140,14070,14070,14070,14070,0
|
|
20241122,182800,2117297140,14070,14070,14070,14070,0
|
|
20241122,182700,2117297140,14070,14070,14070,14070,0
|
|
20241122,182600,2117297140,14070,14070,14070,14070,0
|
|
20241122,182500,2117297140,14070,14070,14070,14070,0
|
|
20241122,182400,2117297140,14070,14070,14070,14070,0
|
|
20241122,182300,2117297140,14070,14070,14070,14070,0
|
|
20241122,182200,2117297140,14070,14070,14070,14070,0
|
|
20241122,182100,2117297140,14070,14070,14070,14070,0
|
|
20241122,182000,2117297140,14070,14070,14070,14070,0
|
|
20241122,181900,2117297140,14070,14070,14070,14070,0
|
|
20241122,181800,2117297140,14070,14070,14070,14070,0
|
|
20241122,181700,2117297140,14070,14070,14070,14070,0
|
|
20241122,181600,2117297140,14070,14070,14070,14070,0
|
|
20241122,181500,2117297140,14070,14070,14070,14070,0
|
|
20241122,181400,2117297140,14070,14070,14070,14070,0
|
|
20241122,181300,2117297140,14070,14070,14070,14070,0
|
|
20241122,181200,2117297140,14070,14070,14070,14070,0
|
|
20241122,181100,2117297140,14070,14070,14070,14070,0
|
|
20241122,181000,2117297140,14070,14070,14070,14070,0
|
|
20241122,180900,2117297140,14070,14070,14070,14070,0
|
|
20241122,180800,2117297140,14070,14070,14070,14070,3016
|
|
20241122,180700,2117297140,14070,14070,14070,14070,0
|
|
20241122,180600,2117297140,14070,14070,14070,14070,0
|
|
20241122,180500,2117297140,14070,14070,14070,14070,0
|
|
20241122,180400,2117297140,14070,14070,14070,14070,0
|
|
20241122,180300,2117297140,14070,14070,14070,14070,0
|
|
20241122,180200,2117297140,14070,14070,14070,14070,0
|
|
20241122,180100,2117297140,14070,14070,14070,14070,0
|
|
20241122,180000,2117297140,14070,14070,14070,14070,0
|
|
20241122,175900,2117297140,14070,14070,14070,14070,0
|
|
20241122,175800,2117297140,14070,14070,14070,14070,0
|
|
20241122,175700,2117297140,14070,14070,14070,14070,0
|
|
20241122,175600,2117297140,14070,14070,14070,14070,0
|
|
20241122,175500,2117297140,14070,14070,14070,14070,0
|
|
20241122,175400,2117297140,14070,14070,14070,14070,0
|
|
20241122,175300,2117297140,14070,14070,14070,14070,0
|
|
20241122,175200,2117297140,14070,14070,14070,14070,0
|
|
20241122,175100,2117297140,14070,14070,14070,14070,0
|
|
20241122,175000,2117297140,14070,14070,14070,14070,0
|
|
20241122,174900,2117297140,14070,14070,14070,14070,0
|
|
20241122,174800,2117297140,14070,14070,14070,14070,0
|
|
20241122,174700,2117297140,14070,14070,14070,14070,0
|
|
20241122,174600,2117297140,14070,14070,14070,14070,0
|
|
20241122,174500,2117297140,14070,14070,14070,14070,0
|
|
20241122,174400,2117297140,14070,14070,14070,14070,0
|
|
20241122,174300,2117297140,14070,14070,14070,14070,0
|
|
20241122,174200,2117297140,14070,14070,14070,14070,0
|
|
20241122,174100,2117297140,14070,14070,14070,14070,0
|
|
20241122,174000,2117297140,14070,14070,14070,14070,0
|
|
20241122,173900,2117297140,14070,14070,14070,14070,0
|
|
20241122,173800,2117297140,14070,14070,14070,14070,3016
|
|
20241122,173700,2117297140,14070,14070,14070,14070,0
|
|
20241122,173600,2117297140,14070,14070,14070,14070,0
|
|
20241122,173500,2117297140,14070,14070,14070,14070,0
|
|
20241122,173400,2117297140,14070,14070,14070,14070,0
|
|
20241122,173300,2117297140,14070,14070,14070,14070,0
|
|
20241122,173200,2117297140,14070,14070,14070,14070,0
|
|
20241122,173100,2117297140,14070,14070,14070,14070,0
|
|
20241122,173000,2117297140,14070,14070,14070,14070,0
|
|
20241122,172900,2117297140,14070,14070,14070,14070,0
|
|
20241122,172800,2117297140,14070,14070,14070,14070,0
|
|
20241122,172700,2117297140,14070,14070,14070,14070,0
|
|
20241122,172600,2117297140,14070,14070,14070,14070,0
|
|
20241122,172500,2117297140,14070,14070,14070,14070,0
|
|
20241122,172400,2117297140,14070,14070,14070,14070,0
|
|
20241122,172300,2117297140,14070,14070,14070,14070,0
|
|
20241122,172200,2117297140,14070,14070,14070,14070,0
|
|
20241122,172100,2117297140,14070,14070,14070,14070,0
|
|
20241122,172000,2117297140,14070,14070,14070,14070,0
|
|
20241122,171900,2117297140,14070,14070,14070,14070,0
|
|
20241122,171800,2117297140,14070,14070,14070,14070,0
|
|
20241122,171700,2117297140,14070,14070,14070,14070,0
|
|
20241122,171600,2117297140,14070,14070,14070,14070,0
|
|
20241122,171500,2117297140,14070,14070,14070,14070,0
|
|
20241122,171400,2117297140,14070,14070,14070,14070,0
|
|
20241122,171300,2117297140,14070,14070,14070,14070,0
|
|
20241122,171200,2117297140,14070,14070,14070,14070,0
|
|
20241122,171100,2117297140,14070,14070,14070,14070,0
|
|
20241122,171000,2117297140,14070,14070,14070,14070,0
|
|
20241122,170900,2117297140,14070,14070,14070,14070,0
|
|
20241122,170800,2117297140,14070,14070,14070,14070,3016
|
|
20241122,170700,2117297140,14070,14070,14070,14070,0
|
|
20241122,170600,2117297140,14070,14070,14070,14070,0
|
|
20241122,170500,2117297140,14070,14070,14070,14070,0
|
|
20241122,170400,2117297140,14070,14070,14070,14070,0
|
|
20241122,170300,2117297140,14070,14070,14070,14070,0
|
|
20241122,170200,2117297140,14070,14070,14070,14070,0
|
|
20241122,170100,2117297140,14070,14070,14070,14070,0
|
|
20241122,170000,2117297140,14070,14070,14070,14070,0
|
|
20241122,165900,2117297140,14070,14070,14070,14070,0
|
|
20241122,165800,2117297140,14070,14070,14070,14070,0
|
|
20241122,165700,2117297140,14070,14070,14070,14070,0
|
|
20241122,165600,2117297140,14070,14070,14070,14070,0
|
|
20241122,165500,2117297140,14070,14070,14070,14070,0
|
|
20241122,165400,2117297140,14070,14070,14070,14070,0
|
|
20241122,165300,2117297140,14070,14070,14070,14070,0
|
|
20241122,165200,2117297140,14070,14070,14070,14070,0
|
|
20241122,165100,2117297140,14070,14070,14070,14070,0
|
|
20241122,165000,2117297140,14070,14070,14070,14070,0
|
|
20241122,164900,2117297140,14070,14070,14070,14070,0
|
|
20241122,164800,2117297140,14070,14070,14070,14070,0
|
|
20241122,164700,2117297140,14070,14070,14070,14070,0
|
|
20241122,164600,2117297140,14070,14070,14070,14070,0
|
|
20241122,164500,2117297140,14070,14070,14070,14070,0
|
|
20241122,164400,2117297140,14070,14070,14070,14070,0
|
|
20241122,164300,2117297140,14070,14070,14070,14070,0
|
|
20241122,164200,2117297140,14070,14070,14070,14070,0
|
|
20241122,164100,2117297140,14070,14070,14070,14070,0
|
|
20241122,164000,2117297140,14070,14070,14070,14070,0
|
|
20241122,163900,2117297140,14070,14070,14070,14070,0
|
|
20241122,163800,2117297140,14070,14070,14070,14070,3016
|
|
20241122,163700,2117297140,14070,14070,14070,14070,0
|
|
20241122,163600,2117297140,14070,14070,14070,14070,0
|
|
20241122,163500,2117297140,14070,14070,14070,14070,0
|
|
20241122,163400,2117297140,14070,14070,14070,14070,0
|
|
20241122,163300,2117297140,14070,14070,14070,14070,0
|
|
20241122,163200,2117297140,14070,14070,14070,14070,0
|
|
20241122,163100,2117297140,14070,14070,14070,14070,0
|
|
20241122,163000,2117297140,14070,14070,14070,14070,0
|
|
20241122,162900,2117297140,14070,14070,14070,14070,0
|
|
20241122,162800,2117297140,14070,14070,14070,14070,0
|
|
20241122,162700,2117297140,14070,14070,14070,14070,0
|
|
20241122,162600,2117297140,14070,14070,14070,14070,0
|
|
20241122,162500,2117297140,14070,14070,14070,14070,0
|
|
20241122,162400,2117297140,14070,14070,14070,14070,0
|
|
20241122,162300,2117297140,14070,14070,14070,14070,0
|
|
20241122,162200,2117297140,14070,14070,14070,14070,0
|
|
20241122,162100,2117297140,14070,14070,14070,14070,0
|
|
20241122,162000,2117297140,14070,14070,14070,14070,0
|
|
20241122,161900,2117297140,14070,14070,14070,14070,0
|
|
20241122,161800,2117297140,14070,14070,14070,14070,0
|
|
20241122,161700,2117297140,14070,14070,14070,14070,0
|
|
20241122,161600,2117297140,14070,14070,14070,14070,0
|
|
20241122,161500,2117297140,14070,14070,14070,14070,0
|
|
20241122,161400,2117297140,14070,14070,14070,14070,0
|
|
20241122,161300,2117297140,14070,14070,14070,14070,0
|
|
20241122,161200,2117297140,14070,14070,14070,14070,0
|
|
20241122,161100,2117297140,14070,14070,14070,14070,0
|
|
20241122,161000,2117297140,14070,14070,14070,14070,0
|
|
20241122,160900,2117297140,14070,14070,14070,14070,0
|
|
20241122,160800,2117297140,14070,14070,14070,14070,3016
|
|
20241122,160700,2117297140,14070,14070,14070,14070,0
|
|
20241122,160600,2117297140,14070,14070,14070,14070,0
|
|
20241122,160500,2117297140,14070,14070,14070,14070,0
|
|
20241122,160400,2117297140,14070,14070,14070,14070,0
|
|
20241122,160300,2117297140,14070,14070,14070,14070,0
|
|
20241122,160200,2117297140,14070,14070,14070,14070,0
|
|
20241122,160100,2117297140,14070,14070,14070,14070,0
|
|
20241122,160000,2117297140,14070,14070,14070,14070,0
|
|
20241122,155900,2117297140,14070,14070,14070,14070,0
|
|
20241122,155800,2117297140,14070,14070,14070,14070,0
|
|
20241122,155700,2117297140,14070,14070,14070,14070,0
|
|
20241122,155600,2117297140,14070,14070,14070,14070,0
|
|
20241122,155500,2117297140,14070,14070,14070,14070,0
|
|
20241122,155400,2117297140,14070,14070,14070,14070,0
|
|
20241122,155300,2117297140,14070,14070,14070,14070,0
|
|
20241122,155200,2117297140,14070,14070,14070,14070,0
|
|
20241122,155100,2117297140,14070,14070,14070,14070,0
|
|
20241122,155000,2117297140,14070,14070,14070,14070,0
|
|
20241122,154900,2117297140,14070,14070,14070,14070,0
|
|
20241122,154800,2117297140,14070,14070,14070,14070,0
|
|
20241122,154700,2117297140,14070,14070,14070,14070,0
|
|
20241122,154600,2117297140,14070,14070,14070,14070,0
|
|
20241122,154500,2117297140,14070,14070,14070,14070,0
|
|
20241122,154400,2117297140,14070,14070,14070,14070,0
|
|
20241122,154300,2117297140,14070,14070,14070,14070,0
|
|
20241122,154200,2117297140,14070,14070,14070,14070,0
|
|
20241122,154100,2117297140,14070,14070,14070,14070,0
|
|
20241122,154000,2117297140,14070,14070,14070,14070,0
|
|
20241122,153900,2117297140,14070,14070,14070,14070,0
|
|
20241122,153800,2117297140,14070,14070,14070,14070,3016
|
|
20241122,153700,2117297140,14070,14070,14070,14070,0
|
|
20241122,153600,2117297140,14070,14070,14070,14070,0
|
|
20241122,153500,2117297140,14070,14070,14070,14070,0
|
|
20241122,153400,2117297140,14070,14070,14070,14070,0
|
|
20241122,153300,2117297140,14070,14070,14070,14070,0
|
|
20241122,153200,2117297140,14070,14070,14070,14070,0
|
|
20241122,153100,2117297140,14070,14070,14070,14070,0
|
|
20241122,153000,2117297140,14070,14070,14070,14070,3016
|
|
20241122,152900,2074862020,14070,14070,14070,14070,0
|
|
20241122,152800,2074862020,14070,14070,14070,14070,0
|
|
20241122,152700,2074862020,14070,14070,14070,14070,0
|
|
20241122,152600,2074862020,14070,14070,14070,14070,0
|
|
20241122,152500,2074862020,14070,14070,14070,14070,0
|
|
20241122,152400,2074862020,14070,14070,14070,14070,0
|
|
20241122,152300,2074862020,14070,14070,14070,14070,0
|
|
20241122,152200,2074862020,14070,14070,14070,14070,0
|
|
20241122,152100,2074862020,14070,14070,14070,14070,0
|
|
20241122,152000,2074862020,14070,14070,14070,14070,0
|
|
20241122,151900,2074862020,14070,14110,14120,14060,81
|
|
20241122,151800,2073719970,14070,14060,14070,14060,524
|
|
20241122,151700,2066347520,14090,14060,14090,14060,119
|
|
20241122,151600,2064671950,14060,14060,14080,14060,99
|
|
20241122,151500,2063279570,14060,14060,14100,14060,162
|
|
20241122,151400,2060996930,14060,14050,14100,14050,79
|
|
20241122,151300,2059885190,14030,14030,14150,14020,2685
|
|
20241122,151200,2021994680,14030,14040,14040,14030,651
|
|
20241122,151100,2012860980,14040,14030,14040,14030,40
|
|
20241122,151000,2012299630,14070,14020,14070,14020,73
|
|
20241122,150900,2011274360,14020,14020,14040,14020,44
|
|
20241122,150800,2010657190,14030,14030,14030,14020,40
|
|
20241122,150700,2010096170,14030,14030,14040,14030,58
|
|
20241122,150600,2009282340,14030,14040,14040,14030,38
|
|
20241122,150500,2008749070,14030,14040,14040,14030,48
|
|
20241122,150400,2008075380,14030,14030,14050,14030,39
|
|
20241122,150300,2007527710,14030,14030,14040,14030,36
|
|
20241122,150200,2007022460,14030,14070,14070,14030,77
|
|
20241122,150100,2005940620,14070,14050,14070,14040,35
|
|
20241122,150000,2005448620,14070,14080,14100,14040,42
|
|
20241122,145900,2004857860,14090,14050,14090,14050,326
|
|
20241122,145800,2000269990,14070,14060,14080,14050,125
|
|
20241122,145700,1998512470,14070,14070,14100,14050,179
|
|
20241122,145600,1995990190,14060,14110,14110,14060,263
|
|
20241122,145500,1992280010,14130,14110,14130,14110,247
|
|
20241122,145400,1988792270,14050,14080,14100,14040,178
|
|
20241122,145300,1986286000,14090,14060,14090,14030,177
|
|
20241122,145200,1983797270,14040,14080,14080,14040,112
|
|
20241122,145100,1982220870,14080,14040,14080,14030,199
|
|
20241122,145000,1979426700,14040,14030,14090,14030,207
|
|
20241122,144900,1976515940,14030,14030,14080,14030,189
|
|
20241122,144800,1973859090,14030,14030,14060,14020,50
|
|
20241122,144700,1973156840,14090,14060,14090,14020,376
|
|
20241122,144600,1967871060,14050,14050,14060,14050,42
|
|
20241122,144500,1967280950,14050,14040,14060,14020,158
|
|
20241122,144400,1965062950,14020,14070,14070,14020,149
|
|
20241122,144300,1962968610,14070,14020,14070,14020,124
|
|
20241122,144200,1961226670,14020,14050,14080,14020,82
|
|
20241122,144100,1960074130,14020,14050,14080,14020,580
|
|
20241122,144000,1951926080,14020,14060,14060,14020,72
|
|
20241122,143900,1950915130,14060,14060,14060,14010,223
|
|
20241122,143800,1947781590,14060,14060,14060,14060,189
|
|
20241122,143700,1945124250,14060,14060,14060,14060,74
|
|
20241122,143600,1944083810,14060,14060,14070,14060,101
|
|
20241122,143500,1942663400,14060,14010,14070,14000,302
|
|
20241122,143400,1938418460,14010,14030,14040,14010,36
|
|
20241122,143300,1937913670,14030,14040,14040,14020,200
|
|
20241122,143200,1935108820,14040,14040,14050,14040,171
|
|
20241122,143100,1932707290,14040,14000,14050,14000,234
|
|
20241122,143000,1929422930,14020,14030,14030,14000,98
|
|
20241122,142900,1928049790,14030,14050,14050,14030,107
|
|
20241122,142800,1926546780,14050,14020,14060,14020,148
|
|
20241122,142700,1924467420,14030,14020,14040,14010,114
|
|
20241122,142600,1922868780,14040,14040,14050,14020,35
|
|
20241122,142500,1922377730,14040,14060,14070,14040,120
|
|
20241122,142400,1920690310,14060,14060,14060,14060,126
|
|
20241122,142300,1918918750,14060,14070,14080,14060,252
|
|
20241122,142200,1915373800,14060,14060,14060,14060,72
|
|
20241122,142100,1914361480,14060,14000,14070,14000,466
|
|
20241122,142000,1907809600,14000,14000,14040,14000,112
|
|
20241122,141900,1906240140,14000,14010,14060,14000,36
|
|
20241122,141800,1905735600,14010,14000,14060,14000,652
|
|
20241122,141700,1896574230,14000,14000,14000,14000,165
|
|
20241122,141600,1894264230,14020,14010,14020,14010,100
|
|
20241122,141500,1892862520,14010,14000,14010,14000,80
|
|
20241122,141400,1891741880,14000,14040,14040,14000,96
|
|
20241122,141300,1890394820,14040,14040,14040,14040,132
|
|
20241122,141200,1888541540,14040,14040,14040,14040,232
|
|
20241122,141100,1885284260,14040,14000,14050,13990,294
|
|
20241122,141000,1881158210,14000,14010,14040,14000,87
|
|
20241122,140900,1879939640,14010,14000,14030,14000,656
|
|
20241122,140800,1870753540,14000,14010,14010,14000,149
|
|
20241122,140700,1868666270,14010,14000,14010,14000,155
|
|
20241122,140600,1866495900,14000,14000,14000,14000,68
|
|
20241122,140500,1865543900,14000,14010,14010,14000,147
|
|
20241122,140400,1863484740,14010,14010,14010,14000,189
|
|
20241122,140300,1860838010,14010,14010,14010,14000,113
|
|
20241122,140200,1859255230,14010,14010,14030,14000,44
|
|
20241122,140100,1858638760,14010,14010,14010,14010,114
|
|
20241122,140000,1857041620,14010,14020,14020,14010,151
|
|
20241122,135900,1854925710,14020,14020,14030,14010,109
|
|
20241122,135800,1853397660,14020,14020,14020,14020,62
|
|
20241122,135700,1852528420,14030,14020,14030,14020,117
|
|
20241122,135600,1850888070,14020,14020,14020,14020,119
|
|
20241122,135500,1849219690,14020,14020,14030,14020,171
|
|
20241122,135400,1846821130,14020,14030,14030,14020,150
|
|
20241122,135300,1844716710,14030,14040,14040,14030,99
|
|
20241122,135200,1843326830,14050,14050,14050,14050,91
|
|
20241122,135100,1842048280,14050,14040,14050,14040,160
|
|
20241122,135000,1839801100,14040,14040,14050,14040,86
|
|
20241122,134900,1838593610,14040,14050,14050,14040,124
|
|
20241122,134800,1836851440,14050,14060,14060,14050,93
|
|
20241122,134700,1835543870,14070,14050,14070,14050,137
|
|
20241122,134600,1833617600,14050,14040,14090,14040,54
|
|
20241122,134500,1832858220,14090,14080,14110,14030,187
|
|
20241122,134400,1830224110,14090,14130,14130,14090,157
|
|
20241122,134300,1828009700,14130,14170,14170,14130,2061
|
|
20241122,134200,1798835560,14170,14170,14170,14170,63
|
|
20241122,134100,1797942850,14170,14180,14190,14170,143
|
|
20241122,134000,1795915830,14180,14180,14180,14170,70
|
|
20241122,133900,1794923270,14190,14170,14190,14170,111
|
|
20241122,133800,1793349300,14170,14190,14190,14170,605
|
|
20241122,133700,1784770410,14170,14170,14180,14170,65
|
|
20241122,133600,1783849080,14180,14180,14180,14180,12
|
|
20241122,133500,1783678920,14200,14210,14210,14200,274
|
|
20241122,133400,1779785400,14210,14200,14210,14200,120
|
|
20241122,133300,1778080800,14200,14200,14200,14190,35
|
|
20241122,133200,1777583910,14200,14190,14200,14190,59
|
|
20241122,133100,1776746360,14180,14170,14180,14170,57
|
|
20241122,133000,1775938170,14190,14170,14190,14170,50
|
|
20241122,132900,1775228970,14170,14190,14190,14170,7
|
|
20241122,132800,1775129740,14200,14200,14200,14200,129
|
|
20241122,132700,1773297940,14210,14210,14210,14210,204
|
|
20241122,132600,1770399100,14200,14200,14230,14200,854
|
|
20241122,132500,1758253640,14210,14190,14210,14190,912
|
|
20241122,132400,1745300880,14190,14190,14190,14190,16
|
|
20241122,132300,1745073840,14190,14190,14190,14180,11
|
|
20241122,132200,1744917790,14190,14190,14190,14190,34
|
|
20241122,132100,1744435330,14170,14170,14210,14160,1169
|
|
20241122,132000,1727841220,14200,14180,14200,14150,272
|
|
20241122,131900,1723983310,14190,14200,14210,14180,546
|
|
20241122,131800,1716238220,14210,14150,14210,14150,648
|
|
20241122,131700,1707062550,14180,14170,14180,14150,28
|
|
20241122,131600,1706665720,14170,14170,14170,14170,100
|
|
20241122,131500,1705248720,14170,14160,14170,14160,26
|
|
20241122,131400,1704880490,14150,14170,14170,14140,37
|
|
20241122,131300,1704356710,14190,14200,14200,14190,1024
|
|
20241122,131200,1689823380,14200,14190,14230,14190,1851
|
|
20241122,131100,1663535670,14210,14050,14210,14050,3453
|
|
20241122,131000,1614702700,14050,14050,14050,14050,14
|
|
20241122,130900,1614506000,14050,14060,14080,14050,677
|
|
20241122,130800,1604978170,14060,14060,14060,14060,20
|
|
20241122,130700,1604696970,14050,14050,14050,14050,27
|
|
20241122,130600,1604317620,14040,14040,14040,14040,4
|
|
20241122,130500,1604261460,14040,14040,14040,14040,0
|
|
20241122,130400,1604261460,14040,14020,14040,14020,18
|
|
20241122,130300,1604009040,14020,14020,14020,14020,3
|
|
20241122,130200,1603966980,14060,14010,14060,14010,106
|
|
20241122,130100,1602478620,14010,14020,14020,14010,104
|
|
20241122,130000,1601020730,14020,14020,14030,14020,107
|
|
20241122,125900,1599520380,14040,14040,14040,14040,2
|
|
20241122,125800,1599492300,14040,14040,14040,14010,126
|
|
20241122,125700,1597724300,14040,14050,14050,14040,42
|
|
20241122,125600,1597134300,14070,14070,14070,14070,40
|
|
20241122,125500,1596571500,14070,14060,14070,14060,128
|
|
20241122,125400,1594771000,14050,14060,14060,14050,15
|
|
20241122,125300,1594560160,14050,14020,14050,14020,70
|
|
20241122,125200,1593578490,14060,14050,14060,14020,82
|
|
20241122,125100,1592427140,14050,14050,14060,14050,149
|
|
20241122,125000,1590333310,14020,14020,14020,14020,3
|
|
20241122,124900,1590291250,14040,14020,14050,14020,119
|
|
20241122,124800,1588621680,14020,14020,14020,14020,0
|
|
20241122,124700,1588621680,14020,14090,14090,14010,884
|
|
20241122,124600,1576204940,14080,14090,14090,14080,28
|
|
20241122,124500,1575810510,14090,14080,14090,14080,596
|
|
20241122,124400,1567418090,14080,14070,14090,14070,93
|
|
20241122,124300,1566108870,14060,14060,14060,14060,24
|
|
20241122,124200,1565771430,14060,14070,14070,14050,82
|
|
20241122,124100,1564618990,14060,14060,14060,14060,24
|
|
20241122,124000,1564281550,14060,14060,14070,14050,110
|
|
20241122,123900,1562735450,14050,14050,14050,14050,4
|
|
20241122,123800,1562679250,14050,14060,14060,14050,135
|
|
20241122,123700,1560782330,14060,14070,14070,14060,15
|
|
20241122,123600,1560571340,14060,14060,14060,14060,64
|
|
20241122,123500,1559671500,14060,14060,14090,14060,28
|
|
20241122,123400,1559277550,14060,14060,14060,14050,66
|
|
20241122,123300,1558349660,14070,14080,14080,14050,36
|
|
20241122,123200,1557843110,14050,14070,14070,14050,102
|
|
20241122,123100,1556408400,14080,14070,14080,14070,19
|
|
20241122,123000,1556140980,14070,14090,14090,14060,43
|
|
20241122,122900,1555535830,14060,14060,14070,14060,81
|
|
20241122,122800,1554396920,14060,14060,14070,14060,52
|
|
20241122,122700,1553665710,14070,14060,14070,14060,89
|
|
20241122,122600,1552414340,14060,14070,14070,14060,14
|
|
20241122,122500,1552217410,14050,14050,14050,14050,63
|
|
20241122,122400,1551332260,14090,14080,14090,14050,76
|
|
20241122,122300,1550262200,14060,14070,14070,14060,107
|
|
20241122,122200,1548757690,14060,14050,14060,14050,345
|
|
20241122,122100,1543910170,14050,14060,14060,14050,93
|
|
20241122,122000,1542603430,14060,14070,14070,14060,198
|
|
20241122,121900,1539819120,14070,14070,14090,14070,71
|
|
20241122,121800,1538819970,14070,14070,14070,14060,48
|
|
20241122,121700,1538144900,14090,14060,14090,14060,79
|
|
20241122,121600,1537033790,14060,14060,14060,14060,37
|
|
20241122,121500,1536513570,14070,14060,14070,14060,27
|
|
20241122,121400,1536133860,14060,14060,14060,14050,81
|
|
20241122,121300,1534995060,14050,14050,14060,14050,91
|
|
20241122,121200,1533716260,14050,14050,14070,14050,94
|
|
20241122,121100,1532395380,14050,14070,14070,14050,166
|
|
20241122,121000,1530060410,14070,14090,14090,14060,182
|
|
20241122,120900,1527499410,14090,14090,14090,14090,21
|
|
20241122,120800,1527203520,14100,14090,14100,14090,73
|
|
20241122,120700,1526174860,14100,14090,14100,14090,25
|
|
20241122,120600,1525822510,14090,14090,14090,14080,169
|
|
20241122,120500,1523441890,14090,14110,14110,14090,12
|
|
20241122,120400,1523272630,14110,14110,14110,14110,86
|
|
20241122,120300,1522059170,14110,14090,14110,14090,99
|
|
20241122,120200,1520663000,14090,14090,14090,14080,69
|
|
20241122,120100,1519690880,14090,14080,14090,14080,47
|
|
20241122,120000,1519029070,14090,14080,14090,14080,45
|
|
20241122,115900,1518395090,14080,14080,14080,14080,69
|
|
20241122,115800,1517423570,14070,14080,14080,14070,35
|
|
20241122,115700,1516930920,14070,14090,14090,14070,69
|
|
20241122,115600,1515959970,14090,14080,14090,14080,42
|
|
20241122,115500,1515368460,14080,14080,14080,14080,75
|
|
20241122,115400,1514312460,14100,14070,14100,14070,114
|
|
20241122,115300,1512707440,14070,14090,14090,14070,61
|
|
20241122,115200,1511848830,14080,14080,14080,14080,21
|
|
20241122,115100,1511553150,14080,14090,14100,14080,86
|
|
20241122,115000,1510341960,14080,14090,14090,14080,365
|
|
20241122,114900,1505202260,14090,14100,14100,14090,134
|
|
20241122,114800,1503313920,14100,14110,14110,14100,10
|
|
20241122,114700,1503172910,14110,14100,14110,14100,74
|
|
20241122,114600,1502129420,14100,14100,14120,14100,145
|
|
20241122,114500,1500084060,14090,14090,14090,14090,58
|
|
20241122,114400,1499266840,14090,14100,14100,14090,57
|
|
20241122,114300,1498463490,14100,14100,14100,14100,9
|
|
20241122,114200,1498336590,14100,14100,14100,14090,142
|
|
20241122,114100,1496334730,14090,14090,14100,14080,1097
|
|
20241122,114000,1480877840,14090,14110,14120,14090,190
|
|
20241122,113900,1478199650,14100,14150,14150,14100,118
|
|
20241122,113800,1476530100,14150,14120,14150,14090,171
|
|
20241122,113700,1474119070,14130,14140,14140,14130,13
|
|
20241122,113600,1473935290,14130,14140,14150,14120,106
|
|
20241122,113500,1472437410,14130,14100,14130,14100,103
|
|
20241122,113400,1470982440,14100,14130,14130,14090,109
|
|
20241122,113300,1469445200,14130,14090,14130,14090,40
|
|
20241122,113200,1468881200,14100,14100,14100,14100,108
|
|
20241122,113100,1467358400,14100,14100,14120,14100,72
|
|
20241122,113000,1466343000,14130,14100,14130,14090,177
|
|
20241122,112900,1463845020,14090,14100,14100,14090,206
|
|
20241122,112800,1460941500,14130,14100,14130,14100,14
|
|
20241122,112700,1460743830,14100,14100,14100,14100,60
|
|
20241122,112600,1459897830,14100,14100,14160,14100,99
|
|
20241122,112500,1458499440,14100,14130,14130,14100,32
|
|
20241122,112400,1458048010,14140,14120,14140,14110,151
|
|
20241122,112300,1455915850,14110,14110,14110,14110,83
|
|
20241122,112200,1454744720,14100,14090,14100,14090,40
|
|
20241122,112100,1454180980,14110,14090,14110,14090,98
|
|
20241122,112000,1452799920,14090,14090,14090,14090,44
|
|
20241122,111900,1452179960,14100,14080,14100,14080,68
|
|
20241122,111800,1451222340,14080,14080,14080,14080,33
|
|
20241122,111700,1450757700,14080,14120,14120,14070,79
|
|
20241122,111600,1449645110,14070,14080,14080,14070,101
|
|
20241122,111500,1448223640,14070,14070,14070,14070,23
|
|
20241122,111400,1447900030,14070,14070,14080,14050,112
|
|
20241122,111300,1446323960,14050,14060,14070,14050,41
|
|
20241122,111200,1445747310,14050,14080,14080,14050,120
|
|
20241122,111100,1444058900,14070,14070,14070,14070,4
|
|
20241122,111000,1444002620,14090,14070,14090,14060,179
|
|
20241122,110900,1441483400,14050,14090,14090,14050,27
|
|
20241122,110800,1441103690,14070,14070,14070,14070,64
|
|
20241122,110700,1440203210,14110,14090,14120,14090,185
|
|
20241122,110600,1437592080,14090,14080,14100,14080,145
|
|
20241122,110500,1435549630,14070,14080,14080,14060,39
|
|
20241122,110400,1435001140,14070,14080,14080,14070,115
|
|
20241122,110300,1433382570,14080,14070,14080,14070,88
|
|
20241122,110200,1432144250,14070,14070,14070,14070,19
|
|
20241122,110100,1431876920,14060,14040,14070,14040,120
|
|
20241122,110000,1430191030,14080,14080,14080,14080,11
|
|
20241122,105900,1430036150,14070,14070,14070,14070,62
|
|
20241122,105800,1429163810,14060,14050,14090,14050,82
|
|
20241122,105700,1428010830,14050,14050,14060,14050,114
|
|
20241122,105600,1426409020,14070,14040,14070,14040,48
|
|
20241122,105500,1425734550,14040,14040,14050,14040,89
|
|
20241122,105400,1424484890,14050,14030,14050,14030,26
|
|
20241122,105300,1424119790,14030,14050,14050,14020,78
|
|
20241122,105200,1423025950,14020,14070,14070,14020,38
|
|
20241122,105100,1422492040,14090,14050,14090,14020,194
|
|
20241122,105000,1419768430,14020,14040,14050,14020,289
|
|
20241122,104900,1415709930,14020,13990,14020,13980,96
|
|
20241122,104800,1414366960,14000,14000,14000,14000,44
|
|
20241122,104700,1413750960,14020,14010,14020,14000,950
|
|
20241122,104600,1400441410,14010,14030,14030,14010,724
|
|
20241122,104500,1390297990,14010,14020,14030,14000,60
|
|
20241122,104400,1389457080,14000,14010,14010,13980,641
|
|
20241122,104300,1380484500,14010,14010,14020,14010,133
|
|
20241122,104200,1378620970,14020,14040,14040,14020,181
|
|
20241122,104100,1376080890,14020,14120,14120,14010,4
|
|
20241122,104000,1376024730,14000,14000,14020,14000,433
|
|
20241122,103900,1369961460,14000,14040,14040,14000,755
|
|
20241122,103800,1359388800,14010,14060,14080,14010,578
|
|
20241122,103700,1351273320,14070,14110,14110,14070,529
|
|
20241122,103600,1343828880,14100,14120,14120,14100,371
|
|
20241122,103500,1338597410,14130,14130,14140,14130,144
|
|
20241122,103400,1336561970,14140,14110,14140,14110,102
|
|
20241122,103300,1335122150,14110,14120,14120,14110,148
|
|
20241122,103200,1333032630,14130,14180,14180,14130,973
|
|
20241122,103100,1319279620,14190,14190,14210,14180,210
|
|
20241122,103000,1316300220,14180,14200,14210,14180,214
|
|
20241122,102900,1313261510,14200,14180,14200,14170,240
|
|
20241122,102800,1309857020,14200,14200,14200,14190,93
|
|
20241122,102700,1308536680,14200,14200,14210,14190,209
|
|
20241122,102600,1305567640,14200,14220,14220,14200,272
|
|
20241122,102500,1301700120,14230,14200,14250,14200,1250
|
|
20241122,102400,1283919700,14210,14200,14210,14200,488
|
|
20241122,102300,1276988740,14200,14200,14200,14190,199
|
|
20241122,102200,1274164090,14180,14170,14190,14170,177
|
|
20241122,102100,1271653450,14160,14180,14180,14150,72
|
|
20241122,102000,1270633620,14180,14170,14190,14160,397
|
|
20241122,101900,1265003210,14160,14170,14190,14160,75
|
|
20241122,101800,1263940420,14170,14200,14200,14170,630
|
|
20241122,101700,1255008700,14190,14170,14190,14160,136
|
|
20241122,101600,1253080030,14170,14180,14190,14160,95
|
|
20241122,101500,1251733320,14170,14100,14170,14100,511
|
|
20241122,101400,1244510690,14090,14090,14100,14090,130
|
|
20241122,101300,1242678430,14090,14090,14090,14090,44
|
|
20241122,101200,1242058470,14100,14130,14130,14080,163
|
|
20241122,101100,1239760580,14130,14110,14130,14110,126
|
|
20241122,101000,1237981880,14120,14120,14120,14110,149
|
|
20241122,100900,1235878030,14110,14090,14110,14090,174
|
|
20241122,100800,1233423500,14090,14100,14130,14090,210
|
|
20241122,100700,1230462810,14100,14140,14140,14090,36
|
|
20241122,100600,1229955030,14140,14150,14150,13820,3885
|
|
20241122,100500,1175701730,14150,14160,14160,14130,261
|
|
20241122,100400,1172009440,14150,14150,14160,14140,151
|
|
20241122,100300,1169872700,14160,14200,14200,14160,425
|
|
20241122,100200,1163845530,14210,14310,14310,14200,6496
|
|
20241122,100100,1071351820,14300,14300,14310,14290,1277
|
|
20241122,100000,1053091280,14300,14290,14310,14290,4307
|
|
20241122,095900,991495330,14290,14280,14290,14270,1125
|
|
20241122,095800,975424190,14280,14220,14280,14220,2927
|
|
20241122,095700,933728570,14220,14180,14230,14180,1015
|
|
20241122,095600,919314370,14170,14180,14180,14160,225
|
|
20241122,095500,916125560,14180,14170,14190,14160,182
|
|
20241122,095400,913545420,14170,14170,14180,14150,380
|
|
20241122,095300,908164420,14200,14170,14200,14150,631
|
|
20241122,095200,899218400,14170,14190,14200,14170,654
|
|
20241122,095100,889946390,14190,14190,14210,14180,653
|
|
20241122,095000,880677890,14170,14220,14220,14170,1261
|
|
20241122,094900,862787240,14230,14230,14240,14230,383
|
|
20241122,094800,857335100,14220,14230,14250,14220,728
|
|
20241122,094700,846973390,14230,14200,14250,14200,767
|
|
20241122,094600,836055840,14200,14110,14250,14110,11033
|
|
20241122,094500,679431710,14100,14090,14100,14080,523
|
|
20241122,094400,672066840,14080,14110,14110,14080,475
|
|
20241122,094300,665373470,14100,14100,14120,14090,292
|
|
20241122,094200,661254660,14100,14080,14100,14070,289
|
|
20241122,094100,657184810,14070,14070,14080,14070,285
|
|
20241122,094000,653172570,14040,14100,14100,14040,463
|
|
20241122,093900,646654240,14080,14090,14090,14080,91
|
|
20241122,093800,645372780,14080,14060,14080,14040,235
|
|
20241122,093700,642068750,14040,14060,14080,14030,502
|
|
20241122,093600,635008660,14060,14070,14070,14040,700
|
|
20241122,093500,625166040,14080,14100,14100,14060,707
|
|
20241122,093400,615214130,14090,14100,14110,14080,139
|
|
20241122,093300,613254950,14100,14090,14120,14080,342
|
|
20241122,093200,608432710,14090,14070,14100,14070,434
|
|
20241122,093100,602322270,14080,14050,14080,14050,88
|
|
20241122,093000,601084060,14050,13980,14050,13980,119
|
|
20241122,092900,599412840,13960,14070,14120,13960,1279
|
|
20241122,092800,581484500,14070,14110,14150,14060,675
|
|
20241122,092700,571976270,14150,14170,14170,14090,1036
|
|
20241122,092600,557320020,14170,14160,14180,14160,947
|
|
20241122,092500,543906540,14140,14160,14170,14140,550
|
|
20241122,092400,536119610,14160,14080,14200,14080,4257
|
|
20241122,092300,476056310,14080,14070,14090,14060,698
|
|
20241122,092200,466230830,14070,14060,14070,14060,227
|
|
20241122,092100,463038360,14060,14040,14060,14040,264
|
|
20241122,092000,459330830,14040,14050,14070,14010,684
|
|
20241122,091900,449720680,14060,14020,14080,14020,2067
|
|
20241122,091800,420666740,14010,13990,14020,13990,716
|
|
20241122,091700,410638140,14010,14000,14010,13990,402
|
|
20241122,091600,405006770,14000,13990,14000,13990,401
|
|
20241122,091500,399393840,13980,14000,14000,13970,181
|
|
20241122,091400,396864960,14000,13960,14010,13940,2037
|
|
20241122,091300,368383320,13960,13960,13970,13960,231
|
|
20241122,091200,365158360,13970,13970,13980,13960,218
|
|
20241122,091100,362112730,13940,13880,13980,13880,2642
|
|
20241122,091000,325311010,13880,13880,13900,13870,1067
|
|
20241122,090900,310495610,13880,13780,13880,13770,1222
|
|
20241122,090800,293614890,13780,13810,13810,13770,276
|
|
20241122,090700,289811440,13810,13850,13860,13810,382
|
|
20241122,090600,284520870,13850,13880,13890,13850,2307
|
|
20241122,090500,252522600,13880,13820,13900,13800,4091
|
|
20241122,090400,195850970,13820,13750,13870,13740,2511
|
|
20241122,090300,161193430,13740,13670,13780,13670,1379
|
|
20241122,090200,142266620,13700,13610,13700,13610,3174
|
|
20241122,090100,98955830,13590,13540,13670,13530,4028
|
|
20241122,090000,44156330,13530,13530,13550,13510,3262
|