652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,194900,9529424700,6240,6240,6240,6240,24806
|
|
20231122,194800,9529424700,6240,6240,6240,6240,0
|
|
20231122,194700,9529424700,6240,6240,6240,6240,0
|
|
20231122,194600,9529424700,6240,6240,6240,6240,0
|
|
20231122,194500,9529424700,6240,6240,6240,6240,0
|
|
20231122,194400,9529424700,6240,6240,6240,6240,0
|
|
20231122,194300,9529424700,6240,6240,6240,6240,0
|
|
20231122,194200,9529424700,6240,6240,6240,6240,0
|
|
20231122,194100,9529424700,6240,6240,6240,6240,0
|
|
20231122,194000,9529424700,6240,6240,6240,6240,0
|
|
20231122,193900,9529424700,6240,6240,6240,6240,0
|
|
20231122,193800,9529424700,6240,6240,6240,6240,0
|
|
20231122,193700,9529424700,6240,6240,6240,6240,0
|
|
20231122,193600,9529424700,6240,6240,6240,6240,0
|
|
20231122,193500,9529424700,6240,6240,6240,6240,0
|
|
20231122,193400,9529424700,6240,6240,6240,6240,0
|
|
20231122,193300,9529424700,6240,6240,6240,6240,0
|
|
20231122,193200,9529424700,6240,6240,6240,6240,0
|
|
20231122,193100,9529424700,6240,6240,6240,6240,0
|
|
20231122,193000,9529424700,6240,6240,6240,6240,0
|
|
20231122,192900,9529424700,6240,6240,6240,6240,0
|
|
20231122,192800,9529424700,6240,6240,6240,6240,0
|
|
20231122,192700,9529424700,6240,6240,6240,6240,0
|
|
20231122,192600,9529424700,6240,6240,6240,6240,0
|
|
20231122,192500,9529424700,6240,6240,6240,6240,0
|
|
20231122,192400,9529424700,6240,6240,6240,6240,0
|
|
20231122,192300,9529424700,6240,6240,6240,6240,0
|
|
20231122,192200,9529424700,6240,6240,6240,6240,0
|
|
20231122,192100,9529424700,6240,6240,6240,6240,0
|
|
20231122,192000,9529424700,6240,6240,6240,6240,0
|
|
20231122,191900,9529424700,6240,6240,6240,6240,24806
|
|
20231122,191800,9529424700,6240,6240,6240,6240,0
|
|
20231122,191700,9529424700,6240,6240,6240,6240,0
|
|
20231122,191600,9529424700,6240,6240,6240,6240,0
|
|
20231122,191500,9529424700,6240,6240,6240,6240,0
|
|
20231122,191400,9529424700,6240,6240,6240,6240,0
|
|
20231122,191300,9529424700,6240,6240,6240,6240,0
|
|
20231122,191200,9529424700,6240,6240,6240,6240,0
|
|
20231122,191100,9529424700,6240,6240,6240,6240,0
|
|
20231122,191000,9529424700,6240,6240,6240,6240,0
|
|
20231122,190900,9529424700,6240,6240,6240,6240,0
|
|
20231122,190800,9529424700,6240,6240,6240,6240,0
|
|
20231122,190700,9529424700,6240,6240,6240,6240,0
|
|
20231122,190600,9529424700,6240,6240,6240,6240,0
|
|
20231122,190500,9529424700,6240,6240,6240,6240,0
|
|
20231122,190400,9529424700,6240,6240,6240,6240,0
|
|
20231122,190300,9529424700,6240,6240,6240,6240,0
|
|
20231122,190200,9529424700,6240,6240,6240,6240,0
|
|
20231122,190100,9529424700,6240,6240,6240,6240,0
|
|
20231122,190000,9529424700,6240,6240,6240,6240,0
|
|
20231122,185900,9529424700,6240,6240,6240,6240,0
|
|
20231122,185800,9529424700,6240,6240,6240,6240,0
|
|
20231122,185700,9529424700,6240,6240,6240,6240,0
|
|
20231122,185600,9529424700,6240,6240,6240,6240,0
|
|
20231122,185500,9529424700,6240,6240,6240,6240,0
|
|
20231122,185400,9529424700,6240,6240,6240,6240,0
|
|
20231122,185300,9529424700,6240,6240,6240,6240,0
|
|
20231122,185200,9529424700,6240,6240,6240,6240,0
|
|
20231122,185100,9529424700,6240,6240,6240,6240,0
|
|
20231122,185000,9529424700,6240,6240,6240,6240,0
|
|
20231122,184900,9529424700,6240,6240,6240,6240,24806
|
|
20231122,184800,9529424700,6240,6240,6240,6240,0
|
|
20231122,184700,9529424700,6240,6240,6240,6240,0
|
|
20231122,184600,9529424700,6240,6240,6240,6240,0
|
|
20231122,184500,9529424700,6240,6240,6240,6240,0
|
|
20231122,184400,9529424700,6240,6240,6240,6240,0
|
|
20231122,184300,9529424700,6240,6240,6240,6240,0
|
|
20231122,184200,9529424700,6240,6240,6240,6240,0
|
|
20231122,184100,9529424700,6240,6240,6240,6240,0
|
|
20231122,184000,9529424700,6240,6240,6240,6240,0
|
|
20231122,183900,9529424700,6240,6240,6240,6240,0
|
|
20231122,183800,9529424700,6240,6240,6240,6240,0
|
|
20231122,183700,9529424700,6240,6240,6240,6240,0
|
|
20231122,183600,9529424700,6240,6240,6240,6240,0
|
|
20231122,183500,9529424700,6240,6240,6240,6240,0
|
|
20231122,183400,9529424700,6240,6240,6240,6240,0
|
|
20231122,183300,9529424700,6240,6240,6240,6240,0
|
|
20231122,183200,9529424700,6240,6240,6240,6240,0
|
|
20231122,183100,9529424700,6240,6240,6240,6240,0
|
|
20231122,183000,9529424700,6240,6240,6240,6240,0
|
|
20231122,182900,9529424700,6240,6240,6240,6240,0
|
|
20231122,182800,9529424700,6240,6240,6240,6240,0
|
|
20231122,182700,9529424700,6240,6240,6240,6240,0
|
|
20231122,182600,9529424700,6240,6240,6240,6240,0
|
|
20231122,182500,9529424700,6240,6240,6240,6240,0
|
|
20231122,182400,9529424700,6240,6240,6240,6240,0
|
|
20231122,182300,9529424700,6240,6240,6240,6240,0
|
|
20231122,182200,9529424700,6240,6240,6240,6240,0
|
|
20231122,182100,9529424700,6240,6240,6240,6240,0
|
|
20231122,182000,9529424700,6240,6240,6240,6240,0
|
|
20231122,181900,9529424700,6240,6240,6240,6240,24806
|
|
20231122,181800,9529424700,6240,6240,6240,6240,0
|
|
20231122,181700,9529424700,6240,6240,6240,6240,0
|
|
20231122,181600,9529424700,6240,6240,6240,6240,0
|
|
20231122,181500,9529424700,6240,6240,6240,6240,0
|
|
20231122,181400,9529424700,6240,6240,6240,6240,0
|
|
20231122,181300,9529424700,6240,6240,6240,6240,0
|
|
20231122,181200,9529424700,6240,6240,6240,6240,0
|
|
20231122,181100,9529424700,6240,6240,6240,6240,0
|
|
20231122,181000,9529424700,6240,6240,6240,6240,0
|
|
20231122,180900,9529424700,6240,6240,6240,6240,0
|
|
20231122,180800,9529424700,6240,6240,6240,6240,0
|
|
20231122,180700,9529424700,6240,6240,6240,6240,0
|
|
20231122,180600,9529424700,6240,6240,6240,6240,0
|
|
20231122,180500,9529424700,6240,6240,6240,6240,0
|
|
20231122,180400,9529424700,6240,6240,6240,6240,0
|
|
20231122,180300,9529424700,6240,6240,6240,6240,0
|
|
20231122,180200,9529424700,6240,6240,6240,6240,0
|
|
20231122,180100,9529424700,6240,6240,6240,6240,0
|
|
20231122,180000,9529424700,6240,6240,6240,6240,0
|
|
20231122,175900,9529424700,6240,6240,6240,6240,0
|
|
20231122,175800,9529424700,6240,6240,6240,6240,0
|
|
20231122,175700,9529424700,6240,6240,6240,6240,0
|
|
20231122,175600,9529424700,6240,6240,6240,6240,0
|
|
20231122,175500,9529424700,6240,6240,6240,6240,0
|
|
20231122,175400,9529424700,6240,6240,6240,6240,0
|
|
20231122,175300,9529424700,6240,6240,6240,6240,0
|
|
20231122,175200,9529424700,6240,6240,6240,6240,0
|
|
20231122,175100,9529424700,6240,6240,6240,6240,0
|
|
20231122,175000,9529424700,6240,6240,6240,6240,0
|
|
20231122,174900,9529424700,6240,6240,6240,6240,24806
|
|
20231122,174800,9529424700,6240,6240,6240,6240,0
|
|
20231122,174700,9529424700,6240,6240,6240,6240,0
|
|
20231122,174600,9529424700,6240,6240,6240,6240,0
|
|
20231122,174500,9529424700,6240,6240,6240,6240,0
|
|
20231122,174400,9529424700,6240,6240,6240,6240,0
|
|
20231122,174300,9529424700,6240,6240,6240,6240,0
|
|
20231122,174200,9529424700,6240,6240,6240,6240,0
|
|
20231122,174100,9529424700,6240,6240,6240,6240,0
|
|
20231122,174000,9529424700,6240,6240,6240,6240,0
|
|
20231122,173900,9529424700,6240,6240,6240,6240,0
|
|
20231122,173800,9529424700,6240,6240,6240,6240,0
|
|
20231122,173700,9529424700,6240,6240,6240,6240,0
|
|
20231122,173600,9529424700,6240,6240,6240,6240,0
|
|
20231122,173500,9529424700,6240,6240,6240,6240,0
|
|
20231122,173400,9529424700,6240,6240,6240,6240,0
|
|
20231122,173300,9529424700,6240,6240,6240,6240,0
|
|
20231122,173200,9529424700,6240,6240,6240,6240,0
|
|
20231122,173100,9529424700,6240,6240,6240,6240,0
|
|
20231122,173000,9529424700,6240,6240,6240,6240,0
|
|
20231122,172900,9529424700,6240,6240,6240,6240,0
|
|
20231122,172800,9529424700,6240,6240,6240,6240,0
|
|
20231122,172700,9529424700,6240,6240,6240,6240,0
|
|
20231122,172600,9529424700,6240,6240,6240,6240,0
|
|
20231122,172500,9529424700,6240,6240,6240,6240,0
|
|
20231122,172400,9529424700,6240,6240,6240,6240,0
|
|
20231122,172300,9529424700,6240,6240,6240,6240,0
|
|
20231122,172200,9529424700,6240,6240,6240,6240,0
|
|
20231122,172100,9529424700,6240,6240,6240,6240,0
|
|
20231122,172000,9529424700,6240,6240,6240,6240,0
|
|
20231122,171900,9529424700,6240,6240,6240,6240,24806
|
|
20231122,171800,9529424700,6240,6240,6240,6240,0
|
|
20231122,171700,9529424700,6240,6240,6240,6240,0
|
|
20231122,171600,9529424700,6240,6240,6240,6240,0
|
|
20231122,171500,9529424700,6240,6240,6240,6240,0
|
|
20231122,171400,9529424700,6240,6240,6240,6240,0
|
|
20231122,171300,9529424700,6240,6240,6240,6240,0
|
|
20231122,171200,9529424700,6240,6240,6240,6240,0
|
|
20231122,171100,9529424700,6240,6240,6240,6240,0
|
|
20231122,171000,9529424700,6240,6240,6240,6240,0
|
|
20231122,170900,9529424700,6240,6240,6240,6240,0
|
|
20231122,170800,9529424700,6240,6240,6240,6240,0
|
|
20231122,170700,9529424700,6240,6240,6240,6240,0
|
|
20231122,170600,9529424700,6240,6240,6240,6240,0
|
|
20231122,170500,9529424700,6240,6240,6240,6240,0
|
|
20231122,170400,9529424700,6240,6240,6240,6240,0
|
|
20231122,170300,9529424700,6240,6240,6240,6240,0
|
|
20231122,170200,9529424700,6240,6240,6240,6240,0
|
|
20231122,170100,9529424700,6240,6240,6240,6240,0
|
|
20231122,170000,9529424700,6240,6240,6240,6240,0
|
|
20231122,165900,9529424700,6240,6240,6240,6240,0
|
|
20231122,165800,9529424700,6240,6240,6240,6240,0
|
|
20231122,165700,9529424700,6240,6240,6240,6240,0
|
|
20231122,165600,9529424700,6240,6240,6240,6240,0
|
|
20231122,165500,9529424700,6240,6240,6240,6240,0
|
|
20231122,165400,9529424700,6240,6240,6240,6240,0
|
|
20231122,165300,9529424700,6240,6240,6240,6240,0
|
|
20231122,165200,9529424700,6240,6240,6240,6240,0
|
|
20231122,165100,9529424700,6240,6240,6240,6240,0
|
|
20231122,165000,9529424700,6240,6240,6240,6240,0
|
|
20231122,164900,9529424700,6240,6240,6240,6240,24806
|
|
20231122,164800,9529424700,6240,6240,6240,6240,0
|
|
20231122,164700,9529424700,6240,6240,6240,6240,0
|
|
20231122,164600,9529424700,6240,6240,6240,6240,0
|
|
20231122,164500,9529424700,6240,6240,6240,6240,0
|
|
20231122,164400,9529424700,6240,6240,6240,6240,0
|
|
20231122,164300,9529424700,6240,6240,6240,6240,0
|
|
20231122,164200,9529424700,6240,6240,6240,6240,0
|
|
20231122,164100,9529424700,6240,6240,6240,6240,0
|
|
20231122,164000,9529424700,6240,6240,6240,6240,0
|
|
20231122,163900,9529424700,6240,6240,6240,6240,0
|
|
20231122,163800,9529424700,6240,6240,6240,6240,0
|
|
20231122,163700,9529424700,6240,6240,6240,6240,0
|
|
20231122,163600,9529424700,6240,6240,6240,6240,0
|
|
20231122,163500,9529424700,6240,6240,6240,6240,0
|
|
20231122,163400,9529424700,6240,6240,6240,6240,0
|
|
20231122,163300,9529424700,6240,6240,6240,6240,0
|
|
20231122,163200,9529424700,6240,6240,6240,6240,0
|
|
20231122,163100,9529424700,6240,6240,6240,6240,0
|
|
20231122,163000,9529424700,6240,6240,6240,6240,0
|
|
20231122,162900,9529424700,6240,6240,6240,6240,0
|
|
20231122,162800,9529424700,6240,6240,6240,6240,0
|
|
20231122,162700,9529424700,6240,6240,6240,6240,0
|
|
20231122,162600,9529424700,6240,6240,6240,6240,0
|
|
20231122,162500,9529424700,6240,6240,6240,6240,0
|
|
20231122,162400,9529424700,6240,6240,6240,6240,0
|
|
20231122,162300,9529424700,6240,6240,6240,6240,0
|
|
20231122,162200,9529424700,6240,6240,6240,6240,0
|
|
20231122,162100,9529424700,6240,6240,6240,6240,0
|
|
20231122,162000,9529424700,6240,6240,6240,6240,0
|
|
20231122,161900,9529424700,6240,6240,6240,6240,24806
|
|
20231122,161800,9529424700,6240,6240,6240,6240,0
|
|
20231122,161700,9529424700,6240,6240,6240,6240,0
|
|
20231122,161600,9529424700,6240,6240,6240,6240,0
|
|
20231122,161500,9529424700,6240,6240,6240,6240,0
|
|
20231122,161400,9529424700,6240,6240,6240,6240,0
|
|
20231122,161300,9529424700,6240,6240,6240,6240,0
|
|
20231122,161200,9529424700,6240,6240,6240,6240,0
|
|
20231122,161100,9529424700,6240,6240,6240,6240,0
|
|
20231122,161000,9529424700,6240,6240,6240,6240,0
|
|
20231122,160900,9529424700,6240,6240,6240,6240,0
|
|
20231122,160800,9529424700,6240,6240,6240,6240,0
|
|
20231122,160700,9529424700,6240,6240,6240,6240,0
|
|
20231122,160600,9529424700,6240,6240,6240,6240,0
|
|
20231122,160500,9529424700,6240,6240,6240,6240,0
|
|
20231122,160400,9529424700,6240,6240,6240,6240,0
|
|
20231122,160300,9529424700,6240,6240,6240,6240,0
|
|
20231122,160200,9529424700,6240,6240,6240,6240,0
|
|
20231122,160100,9529424700,6240,6240,6240,6240,0
|
|
20231122,160000,9529424700,6240,6240,6240,6240,0
|
|
20231122,155900,9529424700,6240,6240,6240,6240,0
|
|
20231122,155800,9529424700,6240,6240,6240,6240,0
|
|
20231122,155700,9529424700,6240,6240,6240,6240,0
|
|
20231122,155600,9529424700,6240,6240,6240,6240,0
|
|
20231122,155500,9529424700,6240,6240,6240,6240,0
|
|
20231122,155400,9529424700,6240,6240,6240,6240,0
|
|
20231122,155300,9529424700,6240,6240,6240,6240,0
|
|
20231122,155200,9529424700,6240,6240,6240,6240,0
|
|
20231122,155100,9529424700,6240,6240,6240,6240,0
|
|
20231122,155000,9529424700,6240,6240,6240,6240,0
|
|
20231122,154900,9529424700,6240,6240,6240,6240,24806
|
|
20231122,154800,9529424700,6240,6240,6240,6240,0
|
|
20231122,154700,9529424700,6240,6240,6240,6240,0
|
|
20231122,154600,9529424700,6240,6240,6240,6240,0
|
|
20231122,154500,9529424700,6240,6240,6240,6240,0
|
|
20231122,154400,9529424700,6240,6240,6240,6240,0
|
|
20231122,154300,9529424700,6240,6240,6240,6240,0
|
|
20231122,154200,9529424700,6240,6240,6240,6240,0
|
|
20231122,154100,9529424700,6240,6240,6240,6240,0
|
|
20231122,154000,9529424700,6240,6240,6240,6240,0
|
|
20231122,153900,9529424700,6240,6240,6240,6240,0
|
|
20231122,153800,9529424700,6240,6240,6240,6240,0
|
|
20231122,153700,9529424700,6240,6240,6240,6240,0
|
|
20231122,153600,9529424700,6240,6240,6240,6240,0
|
|
20231122,153500,9529424700,6240,6240,6240,6240,0
|
|
20231122,153400,9529424700,6240,6240,6240,6240,0
|
|
20231122,153300,9529424700,6240,6240,6240,6240,0
|
|
20231122,153200,9529424700,6240,6240,6240,6240,0
|
|
20231122,153100,9529424700,6240,6240,6240,6240,0
|
|
20231122,153000,9529424700,6240,6240,6240,6240,24806
|
|
20231122,152900,9374635260,6240,6240,6240,6240,0
|
|
20231122,152800,9374635260,6240,6240,6240,6240,0
|
|
20231122,152700,9374635260,6240,6240,6240,6240,0
|
|
20231122,152600,9374635260,6240,6240,6240,6240,0
|
|
20231122,152500,9374635260,6240,6240,6240,6240,0
|
|
20231122,152400,9374635260,6240,6240,6240,6240,0
|
|
20231122,152300,9374635260,6240,6240,6240,6240,0
|
|
20231122,152200,9374635260,6240,6240,6240,6240,0
|
|
20231122,152100,9374635260,6240,6240,6240,6240,0
|
|
20231122,152000,9374635260,6240,6240,6240,6240,0
|
|
20231122,151900,9374635260,6240,6250,6250,6190,25917
|
|
20231122,151800,9213596070,6240,6240,6240,6220,8687
|
|
20231122,151700,9159435010,6240,6240,6240,6230,740
|
|
20231122,151600,9154818960,6240,6230,6240,6230,2413
|
|
20231122,151500,9139766250,6230,6220,6230,6210,7981
|
|
20231122,151400,9090103060,6220,6220,6220,6210,1690
|
|
20231122,151300,9079604150,6220,6220,6230,6210,3593
|
|
20231122,151200,9057254350,6220,6240,6250,6220,9467
|
|
20231122,151100,8998282400,6250,6260,6270,6230,7455
|
|
20231122,151000,8951721480,6250,6280,6280,6250,5909
|
|
20231122,150900,8914723310,6270,6280,6280,6260,2492
|
|
20231122,150800,8899098470,6270,6280,6290,6270,11516
|
|
20231122,150700,8826828580,6280,6290,6290,6280,6349
|
|
20231122,150600,8786949050,6300,6300,6300,6280,6041
|
|
20231122,150500,8748962440,6300,6300,6310,6290,10213
|
|
20231122,150400,8684631960,6300,6300,6300,6290,1834
|
|
20231122,150300,8673092020,6300,6260,6300,6260,28622
|
|
20231122,150200,8493396100,6270,6270,6270,6270,1585
|
|
20231122,150100,8483458150,6260,6260,6270,6260,7042
|
|
20231122,150000,8439368420,6270,6270,6270,6260,2483
|
|
20231122,145900,8423824700,6260,6250,6270,6250,3631
|
|
20231122,145800,8401096210,6250,6260,6270,6250,4752
|
|
20231122,145700,8371371310,6260,6260,6270,6250,2601
|
|
20231122,145600,8355086800,6260,6270,6270,6260,4514
|
|
20231122,145500,8326800290,6270,6260,6270,6260,3177
|
|
20231122,145400,8306906280,6250,6260,6270,6240,846
|
|
20231122,145300,8301618170,6260,6270,6280,6250,8911
|
|
20231122,145200,8245820030,6260,6260,6270,6250,1234
|
|
20231122,145100,8238093750,6270,6270,6270,6250,8997
|
|
20231122,145000,8181825960,6270,6280,6280,6260,908
|
|
20231122,144900,8176133360,6290,6270,6290,6270,6785
|
|
20231122,144800,8133539060,6260,6250,6270,6250,1608
|
|
20231122,144700,8123469380,6260,6250,6260,6250,1719
|
|
20231122,144600,8112725550,6250,6250,6250,6250,373
|
|
20231122,144500,8110394300,6250,6240,6250,6240,938
|
|
20231122,144400,8104535960,6240,6230,6240,6230,2261
|
|
20231122,144300,8090438260,6230,6230,6230,6190,23297
|
|
20231122,144200,7945948030,6230,6220,6230,6220,3671
|
|
20231122,144100,7923105210,6220,6230,6230,6210,2944
|
|
20231122,144000,7904780210,6230,6240,6240,6220,1263
|
|
20231122,143900,7896917990,6240,6230,6250,6220,7241
|
|
20231122,143800,7851858780,6230,6250,6250,6230,3289
|
|
20231122,143700,7831340360,6250,6240,6250,6240,53
|
|
20231122,143600,7831009140,6240,6240,6250,6240,834
|
|
20231122,143500,7825804670,6240,6260,6260,6240,6491
|
|
20231122,143400,7785218650,6260,6270,6270,6260,379
|
|
20231122,143300,7782846100,6270,6260,6270,6250,1604
|
|
20231122,143200,7772789400,6260,6260,6270,6260,1868
|
|
20231122,143100,7761091090,6260,6260,6260,6260,1243
|
|
20231122,143000,7753309910,6260,6260,6260,6260,551
|
|
20231122,142900,7749860650,6260,6260,6260,6250,1893
|
|
20231122,142800,7738010480,6260,6260,6260,6260,1940
|
|
20231122,142700,7725866080,6260,6260,6270,6260,648
|
|
20231122,142600,7721809020,6270,6260,6270,6250,1723
|
|
20231122,142500,7711032040,6260,6250,6260,6250,472
|
|
20231122,142400,7708081030,6250,6260,6270,6250,3684
|
|
20231122,142300,7685028860,6260,6260,6260,6260,580
|
|
20231122,142200,7681398060,6260,6270,6270,6260,3145
|
|
20231122,142100,7661707230,6270,6260,6270,6260,1112
|
|
20231122,142000,7654735790,6270,6270,6270,6270,640
|
|
20231122,141900,7650722990,6260,6250,6270,6250,6349
|
|
20231122,141800,7610970990,6250,6250,6250,6240,374
|
|
20231122,141700,7608633760,6250,6240,6250,6240,200
|
|
20231122,141600,7607385260,6240,6240,6240,6230,998
|
|
20231122,141500,7601158730,6240,6250,6260,6230,4379
|
|
20231122,141400,7573848470,6250,6250,6270,6250,2782
|
|
20231122,141300,7556429220,6260,6240,6260,6230,1571
|
|
20231122,141200,7546614370,6240,6250,6250,6230,4511
|
|
20231122,141100,7518439750,6260,6260,6270,6260,634
|
|
20231122,141000,7514470900,6260,6270,6270,6260,317
|
|
20231122,140900,7512483580,6260,6240,6260,6240,2128
|
|
20231122,140800,7499173720,6250,6270,6270,6240,6021
|
|
20231122,140700,7461526750,6270,6260,6270,6250,1675
|
|
20231122,140600,7451047800,6250,6270,6270,6250,1846
|
|
20231122,140500,7439496120,6270,6260,6270,6260,2740
|
|
20231122,140400,7422341220,6260,6260,6260,6250,1948
|
|
20231122,140300,7410151940,6260,6260,6260,6250,1915
|
|
20231122,140200,7398181600,6260,6260,6270,6250,886
|
|
20231122,140100,7392634790,6260,6270,6270,6260,2868
|
|
20231122,140000,7374681100,6280,6280,6280,6270,3178
|
|
20231122,135900,7354741790,6280,6280,6300,6280,6997
|
|
20231122,135800,7310768480,6280,6240,6280,6240,11027
|
|
20231122,135700,7241683680,6240,6220,6240,6220,2570
|
|
20231122,135600,7225692570,6220,6240,6240,6220,411
|
|
20231122,135500,7223133920,6250,6230,6250,6220,6018
|
|
20231122,135400,7185568970,6220,6230,6230,6220,1543
|
|
20231122,135300,7175970480,6220,6210,6230,6210,369
|
|
20231122,135200,7173676530,6220,6250,6250,6210,1885
|
|
20231122,135100,7161948580,6240,6250,6250,6240,2162
|
|
20231122,135000,7148457000,6260,6260,6270,6250,4639
|
|
20231122,134900,7119435470,6260,6260,6270,6260,4490
|
|
20231122,134800,7091327970,6260,6250,6260,6240,921
|
|
20231122,134700,7085568630,6250,6250,6260,6240,3282
|
|
20231122,134600,7065056610,6250,6240,6250,6240,1615
|
|
20231122,134500,7054964790,6250,6240,6250,6240,2374
|
|
20231122,134400,7040151020,6240,6240,6240,6230,218
|
|
20231122,134300,7038791700,6240,6240,6250,6240,1678
|
|
20231122,134200,7028320470,6240,6240,6240,6230,4093
|
|
20231122,134100,7002782530,6230,6210,6240,6210,3899
|
|
20231122,134000,6978534290,6220,6230,6230,6220,745
|
|
20231122,133900,6973900020,6240,6240,6240,6230,774
|
|
20231122,133800,6969076130,6240,6210,6240,6210,4628
|
|
20231122,133700,6940254490,6210,6210,6210,6210,1318
|
|
20231122,133600,6932069710,6210,6210,6210,6210,385
|
|
20231122,133500,6929678860,6220,6220,6230,6220,3348
|
|
20231122,133400,6908838680,6220,6200,6220,6200,4665
|
|
20231122,133300,6879867970,6200,6200,6210,6200,2160
|
|
20231122,133200,6866475530,6210,6210,6210,6210,631
|
|
20231122,133100,6862557020,6210,6220,6230,6210,2491
|
|
20231122,133000,6847075930,6210,6220,6220,6210,995
|
|
20231122,132900,6840895010,6220,6210,6230,6210,1846
|
|
20231122,132800,6829416610,6200,6200,6200,6200,931
|
|
20231122,132700,6823644410,6210,6220,6220,6210,1218
|
|
20231122,132600,6816073820,6210,6230,6240,6210,4130
|
|
20231122,132500,6790371580,6230,6190,6230,6190,9733
|
|
20231122,132400,6729972990,6180,6180,6180,6170,2108
|
|
20231122,132300,6716946550,6190,6190,6190,6180,2386
|
|
20231122,132200,6702200190,6180,6180,6190,6170,2180
|
|
20231122,132100,6688725840,6180,6190,6190,6180,1099
|
|
20231122,132000,6681933970,6190,6190,6190,6180,1026
|
|
20231122,131900,6675593030,6180,6180,6190,6180,3325
|
|
20231122,131800,6655031440,6180,6180,6180,6170,2992
|
|
20231122,131700,6636556540,6180,6180,6180,6180,1441
|
|
20231122,131600,6627651160,6180,6160,6180,6160,1302
|
|
20231122,131500,6619621810,6170,6170,6170,6120,5445
|
|
20231122,131400,6586184860,6170,6160,6170,6160,851
|
|
20231122,131300,6580941000,6160,6180,6180,6160,818
|
|
20231122,131200,6575892130,6180,6180,6180,6180,2330
|
|
20231122,131100,6561492730,6170,6160,6170,6160,406
|
|
20231122,131000,6558988010,6160,6170,6170,6160,3962
|
|
20231122,130900,6534580810,6170,6170,6170,6170,199
|
|
20231122,130800,6533352980,6170,6170,6180,6170,4235
|
|
20231122,130700,6507211490,6170,6160,6170,6160,3858
|
|
20231122,130600,6483430050,6150,6140,6150,6140,1905
|
|
20231122,130500,6471719440,6130,6150,6150,6130,1036
|
|
20231122,130400,6465358170,6150,6130,6150,6120,2406
|
|
20231122,130300,6450596160,6130,6140,6140,6130,1129
|
|
20231122,130200,6443669100,6130,6120,6130,6120,1885
|
|
20231122,130100,6432114340,6130,6120,6130,6120,185
|
|
20231122,130000,6430982090,6110,6110,6110,6110,262
|
|
20231122,125900,6429381270,6120,6110,6120,6110,669
|
|
20231122,125800,6425290890,6110,6130,6130,6110,2234
|
|
20231122,125700,6411608680,6130,6130,6130,6130,596
|
|
20231122,125600,6407955200,6130,6120,6140,6120,2163
|
|
20231122,125500,6394684890,6130,6120,6130,6120,733
|
|
20231122,125400,6390196120,6130,6120,6130,6120,1854
|
|
20231122,125300,6378843840,6120,6110,6120,6110,1444
|
|
20231122,125200,6370013360,6110,6110,6110,6110,1582
|
|
20231122,125100,6360347340,6110,6120,6120,6110,559
|
|
20231122,125000,6356930670,6120,6110,6120,6110,564
|
|
20231122,124900,6353480790,6110,6120,6120,6110,1770
|
|
20231122,124800,6342666060,6110,6110,6120,6100,3799
|
|
20231122,124700,6319469050,6110,6110,6110,6110,1741
|
|
20231122,124600,6308831540,6110,6110,6110,6110,659
|
|
20231122,124500,6304805050,6130,6110,6130,6110,1412
|
|
20231122,124400,6296156700,6110,6120,6120,6110,762
|
|
20231122,124300,6291498940,6110,6120,6130,6110,1703
|
|
20231122,124200,6281085010,6120,6130,6130,6120,1766
|
|
20231122,124100,6270263550,6120,6120,6120,6120,1117
|
|
20231122,124000,6263427510,6120,6120,6120,6110,697
|
|
20231122,123900,6259167130,6100,6100,6110,6090,10013
|
|
20231122,123800,6198089450,6110,6110,6120,6100,1575
|
|
20231122,123700,6188469090,6110,6120,6120,6110,1548
|
|
20231122,123600,6179009530,6120,6120,6130,6110,1878
|
|
20231122,123500,6167511220,6120,6120,6120,6110,3290
|
|
20231122,123400,6147383600,6110,6120,6120,6110,1482
|
|
20231122,123300,6138317300,6120,6120,6130,6110,779
|
|
20231122,123200,6133550270,6130,6120,6130,6110,2214
|
|
20231122,123100,6120005400,6120,6130,6130,6110,774
|
|
20231122,123000,6115268590,6130,6120,6130,6110,2896
|
|
20231122,122900,6097549320,6130,6140,6140,6130,1774
|
|
20231122,122800,6086672710,6140,6140,6150,6130,370
|
|
20231122,122700,6084402250,6130,6140,6140,6130,1614
|
|
20231122,122600,6074501860,6140,6140,6150,6130,999
|
|
20231122,122500,6068367530,6130,6150,6150,6120,3587
|
|
20231122,122400,6046383370,6150,6140,6150,6140,1691
|
|
20231122,122300,6035991490,6140,6140,6150,6140,1395
|
|
20231122,122200,6027424090,6140,6150,6150,6140,1991
|
|
20231122,122100,6015182490,6150,6150,6150,6140,4008
|
|
20231122,122000,5990540270,6140,6130,6140,6130,2841
|
|
20231122,121900,5973104570,6140,6130,6140,6130,343
|
|
20231122,121800,5971001420,6130,6130,6140,6130,1769
|
|
20231122,121700,5960157220,6130,6140,6140,6130,1203
|
|
20231122,121600,5952782330,6130,6140,6140,6130,702
|
|
20231122,121500,5948479060,6130,6120,6140,6120,3476
|
|
20231122,121400,5927169690,6120,6120,6130,6120,1367
|
|
20231122,121300,5918803450,6120,6120,6130,6120,1682
|
|
20231122,121200,5908501340,6120,6130,6130,6120,1359
|
|
20231122,121100,5900183260,6120,6130,6130,6120,1272
|
|
20231122,121000,5892389150,6130,6110,6140,6110,668
|
|
20231122,120900,5888297850,6110,6120,6120,6110,2098
|
|
20231122,120800,5875470940,6120,6130,6130,6120,920
|
|
20231122,120700,5869837540,6130,6140,6140,6120,614
|
|
20231122,120600,5866075320,6150,6130,6150,6130,2654
|
|
20231122,120500,5849789950,6140,6140,6140,6140,1060
|
|
20231122,120400,5843281550,6140,6140,6150,6140,3764
|
|
20231122,120300,5820163640,6140,6140,6140,6130,2642
|
|
20231122,120200,5803944140,6140,6130,6150,6130,4503
|
|
20231122,120100,5776292140,6130,6100,6140,6100,9222
|
|
20231122,120000,5719823550,6100,6100,6110,6100,1053
|
|
20231122,115900,5713396560,6100,6120,6120,6100,1772
|
|
20231122,115800,5702585500,6090,6090,6130,6080,10636
|
|
20231122,115700,5637712680,6090,6130,6130,6050,171146
|
|
20231122,115600,4600799910,6130,6130,6140,6130,1258
|
|
20231122,115500,4593088270,6130,6140,6140,6130,2068
|
|
20231122,115400,4580411010,6130,6130,6140,6130,870
|
|
20231122,115300,4575077790,6130,6150,6150,6130,536
|
|
20231122,115200,4571788660,6140,6140,6160,6140,1213
|
|
20231122,115100,4564333380,6140,6130,6150,6130,791
|
|
20231122,115000,4559478430,6110,6110,6130,6100,6219
|
|
20231122,114900,4521447390,6100,6100,6110,6100,3641
|
|
20231122,114800,4499233200,6100,6100,6100,6090,11957
|
|
20231122,114700,4426386480,6090,6100,6110,6090,7153
|
|
20231122,114600,4382742390,6100,6100,6110,6100,6704
|
|
20231122,114500,4341810930,6100,6110,6110,6100,1263
|
|
20231122,114400,4334096960,6110,6120,6120,6110,2769
|
|
20231122,114300,4317170680,6120,6120,6140,6120,2026
|
|
20231122,114200,4304765010,6120,6130,6130,6120,1234
|
|
20231122,114100,4297203530,6130,6130,6140,6120,2151
|
|
20231122,114000,4284018900,6140,6140,6140,6110,5134
|
|
20231122,113900,4252596810,6130,6150,6150,6120,10578
|
|
20231122,113800,4187764960,6140,6140,6150,6130,2737
|
|
20231122,113700,4170962000,6130,6120,6140,6120,1676
|
|
20231122,113600,4160685790,6130,6130,6130,6120,1971
|
|
20231122,113500,4148618350,6130,6120,6140,6120,1638
|
|
20231122,113400,4138578770,6120,6110,6120,6110,7092
|
|
20231122,113300,4095191270,6110,6120,6120,6100,3080
|
|
20231122,113200,4076370750,6110,6120,6120,6110,5877
|
|
20231122,113100,4040415690,6110,6110,6130,6110,6740
|
|
20231122,113000,3999206670,6110,6110,6110,6090,8588
|
|
20231122,112900,3946811880,6120,6110,6130,6110,5037
|
|
20231122,112800,3915997450,6110,6120,6120,6110,3460
|
|
20231122,112700,3894839120,6120,6150,6150,6090,49539
|
|
20231122,112600,3592118020,6150,6150,6150,6140,2684
|
|
20231122,112500,3575621270,6150,6150,6150,6140,2449
|
|
20231122,112400,3560564630,6140,6150,6170,6140,11067
|
|
20231122,112300,3492489360,6150,6160,6170,6150,2370
|
|
20231122,112200,3477894070,6160,6170,6170,6160,2388
|
|
20231122,112100,3463169960,6160,6160,6160,6150,1264
|
|
20231122,112000,3455385440,6150,6170,6170,6150,7292
|
|
20231122,111900,3410454000,6160,6190,6200,6160,7562
|
|
20231122,111800,3363755360,6190,6190,6200,6180,1526
|
|
20231122,111700,3354310590,6180,6190,6200,6180,2075
|
|
20231122,111600,3341477740,6190,6190,6190,6180,1998
|
|
20231122,111500,3329117650,6190,6210,6210,6190,3800
|
|
20231122,111400,3305539050,6200,6210,6210,6200,7302
|
|
20231122,111300,3260205870,6220,6230,6230,6220,7439
|
|
20231122,111200,3213935240,6230,6230,6230,6230,2591
|
|
20231122,111100,3197793310,6230,6240,6240,6230,1848
|
|
20231122,111000,3186276970,6240,6230,6240,6230,579
|
|
20231122,110900,3182665730,6230,6240,6240,6230,2565
|
|
20231122,110800,3166671110,6240,6250,6260,6240,3636
|
|
20231122,110700,3143968770,6260,6260,6260,6260,1174
|
|
20231122,110600,3136619530,6260,6260,6260,6260,2365
|
|
20231122,110500,3121814630,6260,6250,6260,6250,3462
|
|
20231122,110400,3100150120,6250,6250,6250,6250,0
|
|
20231122,110300,3100150120,6250,6250,6260,6250,1075
|
|
20231122,110200,3093431140,6260,6250,6260,6250,17
|
|
20231122,110100,3093324790,6250,6250,6250,6250,225
|
|
20231122,110000,3091918540,6250,6250,6250,6250,301
|
|
20231122,105900,3090037290,6250,6250,6250,6250,2367
|
|
20231122,105800,3075243540,6250,6250,6260,6250,1621
|
|
20231122,105700,3065111110,6250,6250,6260,6250,909
|
|
20231122,105600,3059422520,6250,6250,6260,6250,860
|
|
20231122,105500,3054046720,6260,6250,6260,6250,1822
|
|
20231122,105400,3042659140,6240,6230,6250,6230,1613
|
|
20231122,105300,3032593390,6240,6240,6240,6240,82
|
|
20231122,105200,3032081710,6240,6240,6240,6240,0
|
|
20231122,105100,3032081710,6240,6240,6240,6240,62
|
|
20231122,105000,3031694830,6240,6230,6240,6230,2622
|
|
20231122,104900,3015347950,6230,6230,6240,6230,862
|
|
20231122,104800,3009974680,6230,6230,6230,6230,1
|
|
20231122,104700,3009968450,6220,6240,6240,6220,1359
|
|
20231122,104600,3001500660,6220,6230,6230,6220,485
|
|
20231122,104500,2998479700,6230,6250,6250,6230,2932
|
|
20231122,104400,2980188350,6250,6240,6250,6240,1935
|
|
20231122,104300,2968096850,6250,6230,6250,6230,1667
|
|
20231122,104200,2957696670,6230,6210,6230,6210,422
|
|
20231122,104100,2955069410,6210,6220,6240,6210,2804
|
|
20231122,104000,2937634240,6220,6220,6220,6220,10
|
|
20231122,103900,2937572040,6210,6220,6230,6210,7873
|
|
20231122,103800,2888596230,6220,6230,6230,6220,52
|
|
20231122,103700,2888272490,6230,6230,6230,6230,254
|
|
20231122,103600,2886690070,6230,6230,6240,6230,152
|
|
20231122,103500,2885743020,6240,6250,6250,6240,1942
|
|
20231122,103400,2873622820,6240,6250,6250,6240,273
|
|
20231122,103300,2871919260,6250,6250,6260,6240,4560
|
|
20231122,103200,2843426550,6240,6230,6240,6230,2338
|
|
20231122,103100,2828842440,6230,6210,6230,6200,1066
|
|
20231122,103000,2822202190,6200,6230,6240,6200,3683
|
|
20231122,102900,2799322600,6220,6210,6220,6210,1708
|
|
20231122,102800,2788699940,6210,6200,6220,6200,1002
|
|
20231122,102700,2782484600,6200,6220,6230,6200,1863
|
|
20231122,102600,2770920080,6210,6200,6210,6200,369
|
|
20231122,102500,2768628600,6210,6210,6210,6200,631
|
|
20231122,102400,2764712570,6210,6220,6220,6210,2485
|
|
20231122,102300,2749265720,6200,6200,6220,6200,1188
|
|
20231122,102200,2741895650,6200,6200,6210,6200,1250
|
|
20231122,102100,2734144650,6200,6220,6220,6200,1115
|
|
20231122,102000,2727222580,6210,6210,6220,6210,2165
|
|
20231122,101900,2713777780,6210,6220,6220,6190,2575
|
|
20231122,101800,2697811620,6210,6210,6210,6200,4036
|
|
20231122,101700,2672760090,6210,6210,6210,6210,1867
|
|
20231122,101600,2661166020,6210,6180,6210,6180,328
|
|
20231122,101500,2659132610,6190,6190,6190,6190,239
|
|
20231122,101400,2657653200,6170,6170,6170,6160,1932
|
|
20231122,101300,2645750460,6170,6170,6170,6170,4135
|
|
20231122,101200,2620237510,6170,6180,6180,6170,987
|
|
20231122,101100,2614140670,6190,6180,6190,6180,898
|
|
20231122,101000,2608586040,6180,6170,6180,6170,4423
|
|
20231122,100900,2581280590,6170,6170,6170,6160,1829
|
|
20231122,100800,2569998710,6160,6160,6160,6150,697
|
|
20231122,100700,2565710410,6160,6150,6170,6150,1100
|
|
20231122,100600,2558941640,6160,6160,6160,6130,9521
|
|
20231122,100500,2500420140,6170,6170,6170,6160,1397
|
|
20231122,100400,2491805650,6170,6160,6170,6140,915
|
|
20231122,100300,2486181430,6150,6160,6160,6150,6398
|
|
20231122,100200,2446832730,6160,6130,6160,6130,1342
|
|
20231122,100100,2438583590,6130,6120,6140,6120,12749
|
|
20231122,100000,2360490110,6130,6160,6160,6120,10554
|
|
20231122,095900,2295729820,6160,6160,6160,6150,6296
|
|
20231122,095800,2256966340,6160,6160,6170,6150,16939
|
|
20231122,095700,2152682960,6170,6180,6190,6160,4584
|
|
20231122,095600,2124412100,6190,6180,6190,6180,1565
|
|
20231122,095500,2114740300,6170,6200,6210,6170,14807
|
|
20231122,095400,2023048510,6200,6210,6210,6200,704
|
|
20231122,095300,2018681200,6210,6200,6210,6190,1803
|
|
20231122,095200,2007504200,6200,6190,6200,6190,2926
|
|
20231122,095100,1989366290,6190,6190,6190,6190,1978
|
|
20231122,095000,1977122470,6190,6210,6210,6180,2026
|
|
20231122,094900,1964582740,6210,6190,6220,6190,5111
|
|
20231122,094800,1932905980,6200,6180,6200,6180,2055
|
|
20231122,094700,1920190920,6170,6200,6200,6170,310
|
|
20231122,094600,1918277920,6200,6190,6200,6160,6865
|
|
20231122,094500,1875885370,6190,6170,6190,6160,7692
|
|
20231122,094400,1828434640,6180,6170,6180,6170,487
|
|
20231122,094300,1825427250,6170,6180,6180,6170,5734
|
|
20231122,094200,1790033460,6180,6180,6180,6170,407
|
|
20231122,094100,1787520690,6200,6170,6200,6170,6557
|
|
20231122,094000,1746958530,6170,6200,6210,6170,4954
|
|
20231122,093900,1716345180,6190,6200,6200,6190,902
|
|
20231122,093800,1710758380,6200,6200,6220,6190,4708
|
|
20231122,093700,1681503140,6200,6190,6200,6160,17929
|
|
20231122,093600,1570666900,6190,6200,6200,6190,2903
|
|
20231122,093500,1552684990,6190,6200,6210,6190,14456
|
|
20231122,093400,1463103620,6210,6230,6230,6200,10041
|
|
20231122,093300,1400723640,6230,6240,6240,6220,3488
|
|
20231122,093200,1378985430,6240,6240,6240,6230,250
|
|
20231122,093100,1377427010,6230,6240,6240,6230,2133
|
|
20231122,093000,1364132390,6230,6250,6250,6220,5694
|
|
20231122,092900,1328619370,6250,6260,6260,6250,2399
|
|
20231122,092800,1313620120,6250,6280,6290,6250,10549
|
|
20231122,092700,1247449040,6290,6300,6310,6290,5574
|
|
20231122,092600,1212374460,6300,6300,6320,6290,4470
|
|
20231122,092500,1184186860,6300,6300,6300,6290,2278
|
|
20231122,092400,1169842510,6290,6280,6290,6280,74
|
|
20231122,092300,1169377460,6280,6290,6290,6280,411
|
|
20231122,092200,1166792880,6270,6280,6280,6270,518
|
|
20231122,092100,1163540010,6300,6260,6300,6260,2940
|
|
20231122,092000,1145066120,6260,6280,6280,6250,3884
|
|
20231122,091900,1120763270,6280,6260,6280,6260,2400
|
|
20231122,091800,1105708700,6260,6250,6260,6250,136
|
|
20231122,091700,1104858570,6250,6250,6250,6250,1084
|
|
20231122,091600,1098083570,6260,6230,6260,6230,455
|
|
20231122,091500,1095244470,6230,6220,6230,6220,1511
|
|
20231122,091400,1085830970,6210,6220,6240,6210,6397
|
|
20231122,091300,1046063010,6220,6230,6230,6220,3754
|
|
20231122,091200,1022705100,6220,6260,6260,6220,8668
|
|
20231122,091100,968716410,6240,6250,6260,6240,3732
|
|
20231122,091000,945402620,6250,6240,6270,6240,5861
|
|
20231122,090900,908774270,6240,6230,6240,6220,4335
|
|
20231122,090800,881768820,6230,6230,6230,6220,14999
|
|
20231122,090700,788397720,6220,6220,6240,6200,4039
|
|
20231122,090600,763250710,6210,6220,6230,6200,15800
|
|
20231122,090500,665022310,6210,6230,6240,6210,4847
|
|
20231122,090400,634855460,6230,6260,6260,6210,18018
|
|
20231122,090300,522525070,6250,6240,6270,6230,5807
|
|
20231122,090200,486267830,6240,6200,6270,6200,28520
|
|
20231122,090100,308479370,6200,6200,6220,6190,11887
|
|
20231122,090000,234720750,6220,6210,6230,6200,35459
|