667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,200400,4347684750,5250,5250,5250,5250,35926
|
|
20241122,200300,4347684750,5250,5250,5250,5250,0
|
|
20241122,200200,4347684750,5250,5250,5250,5250,0
|
|
20241122,200100,4347684750,5250,5250,5250,5250,0
|
|
20241122,200000,4347684750,5250,5250,5250,5250,0
|
|
20241122,195900,4347684750,5250,5250,5250,5250,0
|
|
20241122,195800,4347684750,5250,5250,5250,5250,0
|
|
20241122,195700,4347684750,5250,5250,5250,5250,0
|
|
20241122,195600,4347684750,5250,5250,5250,5250,0
|
|
20241122,195500,4347684750,5250,5250,5250,5250,0
|
|
20241122,195400,4347684750,5250,5250,5250,5250,0
|
|
20241122,195300,4347684750,5250,5250,5250,5250,0
|
|
20241122,195200,4347684750,5250,5250,5250,5250,0
|
|
20241122,195100,4347684750,5250,5250,5250,5250,0
|
|
20241122,195000,4347684750,5250,5250,5250,5250,0
|
|
20241122,194900,4347684750,5250,5250,5250,5250,0
|
|
20241122,194800,4347684750,5250,5250,5250,5250,0
|
|
20241122,194700,4347684750,5250,5250,5250,5250,0
|
|
20241122,194600,4347684750,5250,5250,5250,5250,0
|
|
20241122,194500,4347684750,5250,5250,5250,5250,0
|
|
20241122,194400,4347684750,5250,5250,5250,5250,0
|
|
20241122,194300,4347684750,5250,5250,5250,5250,0
|
|
20241122,194200,4347684750,5250,5250,5250,5250,0
|
|
20241122,194100,4347684750,5250,5250,5250,5250,0
|
|
20241122,194000,4347684750,5250,5250,5250,5250,0
|
|
20241122,193900,4347684750,5250,5250,5250,5250,0
|
|
20241122,193800,4347684750,5250,5250,5250,5250,0
|
|
20241122,193700,4347684750,5250,5250,5250,5250,0
|
|
20241122,193600,4347684750,5250,5250,5250,5250,0
|
|
20241122,193500,4347684750,5250,5250,5250,5250,0
|
|
20241122,193400,4347684750,5250,5250,5250,5250,35926
|
|
20241122,193300,4347684750,5250,5250,5250,5250,0
|
|
20241122,193200,4347684750,5250,5250,5250,5250,0
|
|
20241122,193100,4347684750,5250,5250,5250,5250,0
|
|
20241122,193000,4347684750,5250,5250,5250,5250,0
|
|
20241122,192900,4347684750,5250,5250,5250,5250,0
|
|
20241122,192800,4347684750,5250,5250,5250,5250,0
|
|
20241122,192700,4347684750,5250,5250,5250,5250,0
|
|
20241122,192600,4347684750,5250,5250,5250,5250,0
|
|
20241122,192500,4347684750,5250,5250,5250,5250,0
|
|
20241122,192400,4347684750,5250,5250,5250,5250,0
|
|
20241122,192300,4347684750,5250,5250,5250,5250,0
|
|
20241122,192200,4347684750,5250,5250,5250,5250,0
|
|
20241122,192100,4347684750,5250,5250,5250,5250,0
|
|
20241122,192000,4347684750,5250,5250,5250,5250,0
|
|
20241122,191900,4347684750,5250,5250,5250,5250,0
|
|
20241122,191800,4347684750,5250,5250,5250,5250,0
|
|
20241122,191700,4347684750,5250,5250,5250,5250,0
|
|
20241122,191600,4347684750,5250,5250,5250,5250,0
|
|
20241122,191500,4347684750,5250,5250,5250,5250,0
|
|
20241122,191400,4347684750,5250,5250,5250,5250,0
|
|
20241122,191300,4347684750,5250,5250,5250,5250,0
|
|
20241122,191200,4347684750,5250,5250,5250,5250,0
|
|
20241122,191100,4347684750,5250,5250,5250,5250,0
|
|
20241122,191000,4347684750,5250,5250,5250,5250,0
|
|
20241122,190900,4347684750,5250,5250,5250,5250,0
|
|
20241122,190800,4347684750,5250,5250,5250,5250,0
|
|
20241122,190700,4347684750,5250,5250,5250,5250,0
|
|
20241122,190600,4347684750,5250,5250,5250,5250,0
|
|
20241122,190500,4347684750,5250,5250,5250,5250,0
|
|
20241122,190400,4347684750,5250,5250,5250,5250,35926
|
|
20241122,190300,4347684750,5250,5250,5250,5250,0
|
|
20241122,190200,4347684750,5250,5250,5250,5250,0
|
|
20241122,190100,4347684750,5250,5250,5250,5250,0
|
|
20241122,190000,4347684750,5250,5250,5250,5250,0
|
|
20241122,185900,4347684750,5250,5250,5250,5250,0
|
|
20241122,185800,4347684750,5250,5250,5250,5250,0
|
|
20241122,185700,4347684750,5250,5250,5250,5250,0
|
|
20241122,185600,4347684750,5250,5250,5250,5250,0
|
|
20241122,185500,4347684750,5250,5250,5250,5250,0
|
|
20241122,185400,4347684750,5250,5250,5250,5250,0
|
|
20241122,185300,4347684750,5250,5250,5250,5250,0
|
|
20241122,185200,4347684750,5250,5250,5250,5250,0
|
|
20241122,185100,4347684750,5250,5250,5250,5250,0
|
|
20241122,185000,4347684750,5250,5250,5250,5250,0
|
|
20241122,184900,4347684750,5250,5250,5250,5250,0
|
|
20241122,184800,4347684750,5250,5250,5250,5250,0
|
|
20241122,184700,4347684750,5250,5250,5250,5250,0
|
|
20241122,184600,4347684750,5250,5250,5250,5250,0
|
|
20241122,184500,4347684750,5250,5250,5250,5250,0
|
|
20241122,184400,4347684750,5250,5250,5250,5250,0
|
|
20241122,184300,4347684750,5250,5250,5250,5250,0
|
|
20241122,184200,4347684750,5250,5250,5250,5250,0
|
|
20241122,184100,4347684750,5250,5250,5250,5250,0
|
|
20241122,184000,4347684750,5250,5250,5250,5250,0
|
|
20241122,183900,4347684750,5250,5250,5250,5250,0
|
|
20241122,183800,4347684750,5250,5250,5250,5250,0
|
|
20241122,183700,4347684750,5250,5250,5250,5250,0
|
|
20241122,183600,4347684750,5250,5250,5250,5250,0
|
|
20241122,183500,4347684750,5250,5250,5250,5250,0
|
|
20241122,183400,4347684750,5250,5250,5250,5250,35926
|
|
20241122,183300,4347684750,5250,5250,5250,5250,0
|
|
20241122,183200,4347684750,5250,5250,5250,5250,0
|
|
20241122,183100,4347684750,5250,5250,5250,5250,0
|
|
20241122,183000,4347684750,5250,5250,5250,5250,0
|
|
20241122,182900,4347684750,5250,5250,5250,5250,0
|
|
20241122,182800,4347684750,5250,5250,5250,5250,0
|
|
20241122,182700,4347684750,5250,5250,5250,5250,0
|
|
20241122,182600,4347684750,5250,5250,5250,5250,0
|
|
20241122,182500,4347684750,5250,5250,5250,5250,0
|
|
20241122,182400,4347684750,5250,5250,5250,5250,0
|
|
20241122,182300,4347684750,5250,5250,5250,5250,0
|
|
20241122,182200,4347684750,5250,5250,5250,5250,0
|
|
20241122,182100,4347684750,5250,5250,5250,5250,0
|
|
20241122,182000,4347684750,5250,5250,5250,5250,0
|
|
20241122,181900,4347684750,5250,5250,5250,5250,0
|
|
20241122,181800,4347684750,5250,5250,5250,5250,0
|
|
20241122,181700,4347684750,5250,5250,5250,5250,0
|
|
20241122,181600,4347684750,5250,5250,5250,5250,0
|
|
20241122,181500,4347684750,5250,5250,5250,5250,0
|
|
20241122,181400,4347684750,5250,5250,5250,5250,0
|
|
20241122,181300,4347684750,5250,5250,5250,5250,0
|
|
20241122,181200,4347684750,5250,5250,5250,5250,0
|
|
20241122,181100,4347684750,5250,5250,5250,5250,0
|
|
20241122,181000,4347684750,5250,5250,5250,5250,0
|
|
20241122,180900,4347684750,5250,5250,5250,5250,0
|
|
20241122,180800,4347684750,5250,5250,5250,5250,0
|
|
20241122,180700,4347684750,5250,5250,5250,5250,0
|
|
20241122,180600,4347684750,5250,5250,5250,5250,0
|
|
20241122,180500,4347684750,5250,5250,5250,5250,0
|
|
20241122,180400,4347684750,5250,5250,5250,5250,35926
|
|
20241122,180300,4347684750,5250,5250,5250,5250,0
|
|
20241122,180200,4347684750,5250,5250,5250,5250,0
|
|
20241122,180100,4347684750,5250,5250,5250,5250,0
|
|
20241122,180000,4347684750,5250,5250,5250,5250,0
|
|
20241122,175900,4347684750,5250,5250,5250,5250,0
|
|
20241122,175800,4347684750,5250,5250,5250,5250,0
|
|
20241122,175700,4347684750,5250,5250,5250,5250,0
|
|
20241122,175600,4347684750,5250,5250,5250,5250,0
|
|
20241122,175500,4347684750,5250,5250,5250,5250,0
|
|
20241122,175400,4347684750,5250,5250,5250,5250,0
|
|
20241122,175300,4347684750,5250,5250,5250,5250,0
|
|
20241122,175200,4347684750,5250,5250,5250,5250,0
|
|
20241122,175100,4347684750,5250,5250,5250,5250,0
|
|
20241122,175000,4347684750,5250,5250,5250,5250,0
|
|
20241122,174900,4347684750,5250,5250,5250,5250,0
|
|
20241122,174800,4347684750,5250,5250,5250,5250,0
|
|
20241122,174700,4347684750,5250,5250,5250,5250,0
|
|
20241122,174600,4347684750,5250,5250,5250,5250,0
|
|
20241122,174500,4347684750,5250,5250,5250,5250,0
|
|
20241122,174400,4347684750,5250,5250,5250,5250,0
|
|
20241122,174300,4347684750,5250,5250,5250,5250,0
|
|
20241122,174200,4347684750,5250,5250,5250,5250,0
|
|
20241122,174100,4347684750,5250,5250,5250,5250,0
|
|
20241122,174000,4347684750,5250,5250,5250,5250,0
|
|
20241122,173900,4347684750,5250,5250,5250,5250,0
|
|
20241122,173800,4347684750,5250,5250,5250,5250,0
|
|
20241122,173700,4347684750,5250,5250,5250,5250,0
|
|
20241122,173600,4347684750,5250,5250,5250,5250,0
|
|
20241122,173500,4347684750,5250,5250,5250,5250,0
|
|
20241122,173400,4347684750,5250,5250,5250,5250,35926
|
|
20241122,173300,4347684750,5250,5250,5250,5250,0
|
|
20241122,173200,4347684750,5250,5250,5250,5250,0
|
|
20241122,173100,4347684750,5250,5250,5250,5250,0
|
|
20241122,173000,4347684750,5250,5250,5250,5250,0
|
|
20241122,172900,4347684750,5250,5250,5250,5250,0
|
|
20241122,172800,4347684750,5250,5250,5250,5250,0
|
|
20241122,172700,4347684750,5250,5250,5250,5250,0
|
|
20241122,172600,4347684750,5250,5250,5250,5250,0
|
|
20241122,172500,4347684750,5250,5250,5250,5250,0
|
|
20241122,172400,4347684750,5250,5250,5250,5250,0
|
|
20241122,172300,4347684750,5250,5250,5250,5250,0
|
|
20241122,172200,4347684750,5250,5250,5250,5250,0
|
|
20241122,172100,4347684750,5250,5250,5250,5250,0
|
|
20241122,172000,4347684750,5250,5250,5250,5250,0
|
|
20241122,171900,4347684750,5250,5250,5250,5250,0
|
|
20241122,171800,4347684750,5250,5250,5250,5250,0
|
|
20241122,171700,4347684750,5250,5250,5250,5250,0
|
|
20241122,171600,4347684750,5250,5250,5250,5250,0
|
|
20241122,171500,4347684750,5250,5250,5250,5250,0
|
|
20241122,171400,4347684750,5250,5250,5250,5250,0
|
|
20241122,171300,4347684750,5250,5250,5250,5250,0
|
|
20241122,171200,4347684750,5250,5250,5250,5250,0
|
|
20241122,171100,4347684750,5250,5250,5250,5250,0
|
|
20241122,171000,4347684750,5250,5250,5250,5250,0
|
|
20241122,170900,4347684750,5250,5250,5250,5250,0
|
|
20241122,170800,4347684750,5250,5250,5250,5250,0
|
|
20241122,170700,4347684750,5250,5250,5250,5250,0
|
|
20241122,170600,4347684750,5250,5250,5250,5250,0
|
|
20241122,170500,4347684750,5250,5250,5250,5250,0
|
|
20241122,170400,4347684750,5250,5250,5250,5250,35926
|
|
20241122,170300,4347684750,5250,5250,5250,5250,0
|
|
20241122,170200,4347684750,5250,5250,5250,5250,0
|
|
20241122,170100,4347684750,5250,5250,5250,5250,0
|
|
20241122,170000,4347684750,5250,5250,5250,5250,0
|
|
20241122,165900,4347684750,5250,5250,5250,5250,0
|
|
20241122,165800,4347684750,5250,5250,5250,5250,0
|
|
20241122,165700,4347684750,5250,5250,5250,5250,0
|
|
20241122,165600,4347684750,5250,5250,5250,5250,0
|
|
20241122,165500,4347684750,5250,5250,5250,5250,0
|
|
20241122,165400,4347684750,5250,5250,5250,5250,0
|
|
20241122,165300,4347684750,5250,5250,5250,5250,0
|
|
20241122,165200,4347684750,5250,5250,5250,5250,0
|
|
20241122,165100,4347684750,5250,5250,5250,5250,0
|
|
20241122,165000,4347684750,5250,5250,5250,5250,0
|
|
20241122,164900,4347684750,5250,5250,5250,5250,0
|
|
20241122,164800,4347684750,5250,5250,5250,5250,0
|
|
20241122,164700,4347684750,5250,5250,5250,5250,0
|
|
20241122,164600,4347684750,5250,5250,5250,5250,0
|
|
20241122,164500,4347684750,5250,5250,5250,5250,0
|
|
20241122,164400,4347684750,5250,5250,5250,5250,0
|
|
20241122,164300,4347684750,5250,5250,5250,5250,0
|
|
20241122,164200,4347684750,5250,5250,5250,5250,0
|
|
20241122,164100,4347684750,5250,5250,5250,5250,0
|
|
20241122,164000,4347684750,5250,5250,5250,5250,0
|
|
20241122,163900,4347684750,5250,5250,5250,5250,0
|
|
20241122,163800,4347684750,5250,5250,5250,5250,0
|
|
20241122,163700,4347684750,5250,5250,5250,5250,0
|
|
20241122,163600,4347684750,5250,5250,5250,5250,0
|
|
20241122,163500,4347684750,5250,5250,5250,5250,0
|
|
20241122,163400,4347684750,5250,5250,5250,5250,35926
|
|
20241122,163300,4347684750,5250,5250,5250,5250,0
|
|
20241122,163200,4347684750,5250,5250,5250,5250,0
|
|
20241122,163100,4347684750,5250,5250,5250,5250,0
|
|
20241122,163000,4347684750,5250,5250,5250,5250,0
|
|
20241122,162900,4347684750,5250,5250,5250,5250,0
|
|
20241122,162800,4347684750,5250,5250,5250,5250,0
|
|
20241122,162700,4347684750,5250,5250,5250,5250,0
|
|
20241122,162600,4347684750,5250,5250,5250,5250,0
|
|
20241122,162500,4347684750,5250,5250,5250,5250,0
|
|
20241122,162400,4347684750,5250,5250,5250,5250,0
|
|
20241122,162300,4347684750,5250,5250,5250,5250,0
|
|
20241122,162200,4347684750,5250,5250,5250,5250,0
|
|
20241122,162100,4347684750,5250,5250,5250,5250,0
|
|
20241122,162000,4347684750,5250,5250,5250,5250,0
|
|
20241122,161900,4347684750,5250,5250,5250,5250,0
|
|
20241122,161800,4347684750,5250,5250,5250,5250,0
|
|
20241122,161700,4347684750,5250,5250,5250,5250,0
|
|
20241122,161600,4347684750,5250,5250,5250,5250,0
|
|
20241122,161500,4347684750,5250,5250,5250,5250,0
|
|
20241122,161400,4347684750,5250,5250,5250,5250,0
|
|
20241122,161300,4347684750,5250,5250,5250,5250,0
|
|
20241122,161200,4347684750,5250,5250,5250,5250,0
|
|
20241122,161100,4347684750,5250,5250,5250,5250,0
|
|
20241122,161000,4347684750,5250,5250,5250,5250,0
|
|
20241122,160900,4347684750,5250,5250,5250,5250,0
|
|
20241122,160800,4347684750,5250,5250,5250,5250,0
|
|
20241122,160700,4347684750,5250,5250,5250,5250,0
|
|
20241122,160600,4347684750,5250,5250,5250,5250,0
|
|
20241122,160500,4347684750,5250,5250,5250,5250,0
|
|
20241122,160400,4347684750,5250,5250,5250,5250,35926
|
|
20241122,160300,4347684750,5250,5250,5250,5250,0
|
|
20241122,160200,4347684750,5250,5250,5250,5250,0
|
|
20241122,160100,4347684750,5250,5250,5250,5250,0
|
|
20241122,160000,4347684750,5250,5250,5250,5250,0
|
|
20241122,155900,4347684750,5250,5250,5250,5250,0
|
|
20241122,155800,4347684750,5250,5250,5250,5250,0
|
|
20241122,155700,4347684750,5250,5250,5250,5250,0
|
|
20241122,155600,4347684750,5250,5250,5250,5250,0
|
|
20241122,155500,4347684750,5250,5250,5250,5250,0
|
|
20241122,155400,4347684750,5250,5250,5250,5250,0
|
|
20241122,155300,4347684750,5250,5250,5250,5250,0
|
|
20241122,155200,4347684750,5250,5250,5250,5250,0
|
|
20241122,155100,4347684750,5250,5250,5250,5250,0
|
|
20241122,155000,4347684750,5250,5250,5250,5250,0
|
|
20241122,154900,4347684750,5250,5250,5250,5250,0
|
|
20241122,154800,4347684750,5250,5250,5250,5250,0
|
|
20241122,154700,4347684750,5250,5250,5250,5250,0
|
|
20241122,154600,4347684750,5250,5250,5250,5250,0
|
|
20241122,154500,4347684750,5250,5250,5250,5250,0
|
|
20241122,154400,4347684750,5250,5250,5250,5250,0
|
|
20241122,154300,4347684750,5250,5250,5250,5250,0
|
|
20241122,154200,4347684750,5250,5250,5250,5250,0
|
|
20241122,154100,4347684750,5250,5250,5250,5250,0
|
|
20241122,154000,4347684750,5250,5250,5250,5250,0
|
|
20241122,153900,4347684750,5250,5250,5250,5250,0
|
|
20241122,153800,4347684750,5250,5250,5250,5250,0
|
|
20241122,153700,4347684750,5250,5250,5250,5250,0
|
|
20241122,153600,4347684750,5250,5250,5250,5250,0
|
|
20241122,153500,4347684750,5250,5250,5250,5250,0
|
|
20241122,153400,4347684750,5250,5250,5250,5250,35926
|
|
20241122,153300,4347684750,5250,5250,5250,5250,0
|
|
20241122,153200,4347684750,5250,5250,5250,5250,0
|
|
20241122,153100,4347684750,5250,5250,5250,5250,0
|
|
20241122,153000,4347684750,5250,5250,5250,5250,35926
|
|
20241122,152900,4159073250,5320,5320,5320,5320,0
|
|
20241122,152800,4159073250,5320,5320,5320,5320,0
|
|
20241122,152700,4159073250,5320,5320,5320,5320,0
|
|
20241122,152600,4159073250,5320,5320,5320,5320,0
|
|
20241122,152500,4159073250,5320,5320,5320,5320,0
|
|
20241122,152400,4159073250,5320,5320,5320,5320,0
|
|
20241122,152300,4159073250,5320,5320,5320,5320,0
|
|
20241122,152200,4159073250,5320,5320,5320,5320,0
|
|
20241122,152100,4159073250,5320,5320,5320,5320,0
|
|
20241122,152000,4159073250,5320,5320,5320,5320,0
|
|
20241122,151900,4159073250,5320,5270,5320,5250,9614
|
|
20241122,151800,4108219280,5260,5260,5280,5260,2159
|
|
20241122,151700,4096855810,5280,5270,5280,5250,2036
|
|
20241122,151600,4086142710,5270,5260,5270,5260,4112
|
|
20241122,151500,4064513380,5260,5260,5270,5250,25155
|
|
20241122,151400,3932376100,5270,5270,5280,5260,8786
|
|
20241122,151300,3886103760,5290,5280,5300,5280,4150
|
|
20241122,151200,3864191720,5300,5290,5300,5270,8949
|
|
20241122,151100,3816886760,5300,5300,5300,5290,1929
|
|
20241122,151000,3806681810,5300,5300,5300,5290,309
|
|
20241122,150900,3805047100,5290,5300,5310,5290,490
|
|
20241122,150800,3802452910,5300,5310,5310,5280,4281
|
|
20241122,150700,3779812430,5300,5310,5310,5300,2687
|
|
20241122,150600,3765569730,5310,5320,5320,5300,2336
|
|
20241122,150500,3753164400,5320,5300,5320,5300,3848
|
|
20241122,150400,3732744990,5300,5290,5300,5290,2008
|
|
20241122,150300,3722115200,5300,5290,5300,5290,588
|
|
20241122,150200,3719002610,5290,5290,5290,5280,621
|
|
20241122,150100,3715718530,5280,5290,5290,5280,6245
|
|
20241122,150000,3682744460,5290,5290,5290,5280,537
|
|
20241122,145900,3679905100,5290,5290,5290,5290,2070
|
|
20241122,145800,3668954800,5290,5280,5290,5280,92
|
|
20241122,145700,3668468910,5290,5290,5290,5280,349
|
|
20241122,145600,3666624920,5300,5300,5300,5290,2035
|
|
20241122,145500,3655839700,5300,5290,5300,5290,509
|
|
20241122,145400,3653143440,5300,5290,5300,5270,4642
|
|
20241122,145300,3628596300,5290,5280,5290,5280,316
|
|
20241122,145200,3626924810,5280,5270,5280,5270,203
|
|
20241122,145100,3625852980,5280,5280,5280,5270,290
|
|
20241122,145000,3624322780,5280,5270,5290,5260,2035
|
|
20241122,144900,3613603960,5290,5270,5290,5270,118
|
|
20241122,144800,3612981900,5270,5280,5290,5260,1822
|
|
20241122,144700,3603367500,5280,5280,5280,5270,1491
|
|
20241122,144600,3595509760,5280,5260,5280,5260,327
|
|
20241122,144500,3593789700,5280,5290,5290,5240,18744
|
|
20241122,144400,3495285880,5290,5290,5290,5280,769
|
|
20241122,144300,3491225310,5280,5270,5280,5270,2947
|
|
20241122,144200,3475665180,5270,5280,5280,5270,288
|
|
20241122,144100,3474146530,5280,5270,5280,5270,615
|
|
20241122,144000,3470901520,5280,5270,5280,5270,752
|
|
20241122,143900,3466938260,5280,5270,5280,5270,2004
|
|
20241122,143800,3456377170,5280,5280,5280,5260,106
|
|
20241122,143700,3455819510,5260,5260,5280,5260,708
|
|
20241122,143600,3452090340,5270,5270,5270,5270,564
|
|
20241122,143500,3449118060,5270,5270,5270,5260,288
|
|
20241122,143400,3447601050,5260,5260,5270,5260,2182
|
|
20241122,143300,3436123720,5260,5260,5280,5250,3756
|
|
20241122,143200,3416393240,5250,5260,5270,5250,740
|
|
20241122,143100,3412504900,5250,5280,5280,5250,2070
|
|
20241122,143000,3401616880,5280,5260,5280,5260,150
|
|
20241122,142900,3400827860,5280,5280,5280,5280,4
|
|
20241122,142800,3400806740,5280,5270,5280,5250,3244
|
|
20241122,142700,3383737420,5280,5280,5280,5280,455
|
|
20241122,142600,3381335020,5280,5270,5280,5270,1820
|
|
20241122,142500,3371743610,5270,5260,5270,5260,595
|
|
20241122,142400,3368612890,5270,5270,5270,5260,253
|
|
20241122,142300,3367279670,5270,5280,5280,5270,404
|
|
20241122,142200,3365149890,5280,5280,5280,5280,655
|
|
20241122,142100,3361691490,5260,5250,5280,5250,1182
|
|
20241122,142000,3355477110,5270,5240,5270,5240,325
|
|
20241122,141900,3353774080,5240,5280,5280,5240,3268
|
|
20241122,141800,3336583890,5280,5270,5280,5270,1424
|
|
20241122,141700,3329079290,5280,5260,5280,5260,392
|
|
20241122,141600,3327013450,5270,5280,5290,5270,2124
|
|
20241122,141500,3315806250,5280,5280,5280,5280,475
|
|
20241122,141400,3313298250,5280,5280,5280,5270,22
|
|
20241122,141300,3313182100,5280,5280,5280,5270,518
|
|
20241122,141200,3310450470,5280,5270,5280,5270,156
|
|
20241122,141100,3309626890,5280,5270,5280,5260,1946
|
|
20241122,141000,3299371550,5270,5270,5270,5270,380
|
|
20241122,140900,3297368950,5270,5260,5270,5250,1177
|
|
20241122,140800,3291179620,5260,5250,5260,5240,2853
|
|
20241122,140700,3276221520,5260,5260,5270,5240,5209
|
|
20241122,140600,3248870130,5270,5260,5270,5260,1112
|
|
20241122,140500,3243011800,5270,5270,5270,5270,87
|
|
20241122,140400,3242553310,5270,5270,5270,5260,966
|
|
20241122,140300,3237469280,5260,5260,5260,5250,719
|
|
20241122,140200,3233687850,5250,5240,5250,5240,2819
|
|
20241122,140100,3218901290,5270,5270,5270,5230,6414
|
|
20241122,140000,3185277560,5280,5280,5280,5240,13430
|
|
20241122,135900,3114642800,5280,5290,5290,5280,28
|
|
20241122,135800,3114494900,5280,5290,5290,5280,268
|
|
20241122,135700,3113079850,5280,5290,5290,5280,2
|
|
20241122,135600,3113069280,5300,5300,5300,5270,625
|
|
20241122,135500,3109769420,5280,5280,5280,5280,467
|
|
20241122,135400,3107303660,5290,5320,5320,5290,1058
|
|
20241122,135300,3101706730,5300,5290,5300,5290,882
|
|
20241122,135200,3097035650,5300,5290,5300,5290,376
|
|
20241122,135100,3095046550,5300,5310,5320,5290,1283
|
|
20241122,135000,3088243870,5310,5310,5320,5290,904
|
|
20241122,134900,3083448040,5300,5280,5300,5280,1098
|
|
20241122,134800,3077643430,5280,5270,5280,5260,769
|
|
20241122,134700,3073595340,5270,5270,5270,5260,294
|
|
20241122,134600,3072048190,5260,5270,5270,5260,1951
|
|
20241122,134500,3061780940,5270,5270,5270,5250,1880
|
|
20241122,134400,3051895280,5270,5260,5270,5260,1233
|
|
20241122,134300,3045409630,5270,5270,5270,5250,573
|
|
20241122,134200,3042394980,5250,5280,5280,5250,2656
|
|
20241122,134100,3028432790,5280,5280,5280,5250,14648
|
|
20241122,134000,2951332420,5280,5280,5290,5280,1081
|
|
20241122,133900,2945622460,5290,5290,5300,5290,384
|
|
20241122,133800,2943591070,5290,5280,5290,5270,765
|
|
20241122,133700,2939553650,5290,5300,5300,5280,3031
|
|
20241122,133600,2923528620,5300,5290,5300,5290,2273
|
|
20241122,133500,2911494760,5290,5280,5300,5280,1611
|
|
20241122,133400,2902976200,5280,5270,5280,5270,2446
|
|
20241122,133300,2890082890,5270,5290,5290,5260,11462
|
|
20241122,133200,2829618560,5290,5290,5300,5290,1228
|
|
20241122,133100,2823122390,5290,5290,5300,5290,1304
|
|
20241122,133000,2816223230,5290,5310,5310,5290,6090
|
|
20241122,132900,2783949090,5320,5320,5320,5320,11
|
|
20241122,132800,2783890570,5310,5320,5320,5300,3897
|
|
20241122,132700,2763211160,5320,5320,5320,5320,340
|
|
20241122,132600,2761402360,5320,5310,5320,5310,1338
|
|
20241122,132500,2754286360,5310,5300,5330,5300,1085
|
|
20241122,132400,2748532830,5300,5320,5320,5300,8346
|
|
20241122,132300,2704248410,5320,5320,5320,5320,168
|
|
20241122,132200,2703354650,5320,5330,5330,5320,1297
|
|
20241122,132100,2696441650,5330,5350,5350,5330,407
|
|
20241122,132000,2694266200,5350,5330,5350,5330,222
|
|
20241122,131900,2693080840,5310,5310,5330,5310,1369
|
|
20241122,131800,2685811430,5310,5310,5320,5290,10584
|
|
20241122,131700,2629697130,5310,5310,5320,5310,18252
|
|
20241122,131600,2532772330,5310,5360,5360,5310,33773
|
|
20241122,131500,2352901940,5350,5360,5360,5350,405
|
|
20241122,131400,2350732970,5350,5370,5370,5350,15963
|
|
20241122,131300,2265161510,5370,5370,5380,5370,295
|
|
20241122,131200,2263577270,5370,5370,5370,5370,34
|
|
20241122,131100,2263394690,5370,5370,5370,5370,256
|
|
20241122,131000,2262019970,5370,5370,5370,5370,2034
|
|
20241122,130900,2251097390,5370,5400,5400,5370,722
|
|
20241122,130800,2247215060,5400,5400,5400,5400,3
|
|
20241122,130700,2247198860,5400,5380,5400,5380,501
|
|
20241122,130600,2244503440,5380,5380,5380,5380,5
|
|
20241122,130500,2244476540,5380,5390,5390,5380,3303
|
|
20241122,130400,2226705400,5390,5390,5390,5390,101
|
|
20241122,130300,2226161010,5390,5390,5390,5390,1071
|
|
20241122,130200,2220388320,5390,5400,5400,5390,4379
|
|
20241122,130100,2196749700,5410,5410,5410,5410,2
|
|
20241122,130000,2196738880,5430,5410,5430,5410,101
|
|
20241122,125900,2196190480,5410,5410,5410,5400,29
|
|
20241122,125800,2196033780,5410,5410,5410,5410,10
|
|
20241122,125700,2195979680,5400,5400,5400,5400,803
|
|
20241122,125600,2191643480,5410,5410,5410,5410,71
|
|
20241122,125500,2191259370,5410,5400,5410,5400,1126
|
|
20241122,125400,2185178960,5400,5410,5410,5400,98
|
|
20241122,125300,2184649750,5410,5410,5410,5400,2174
|
|
20241122,125200,2172889400,5420,5420,5420,5420,0
|
|
20241122,125100,2172889400,5420,5420,5420,5410,241
|
|
20241122,125000,2171583590,5430,5410,5430,5410,42
|
|
20241122,124900,2171356350,5410,5420,5420,5410,1226
|
|
20241122,124800,2164723670,5410,5410,5410,5410,1
|
|
20241122,124700,2164718260,5410,5430,5430,5410,555
|
|
20241122,124600,2161715580,5440,5420,5440,5420,40
|
|
20241122,124500,2161498760,5420,5440,5440,5420,201
|
|
20241122,124400,2160409320,5440,5440,5440,5440,492
|
|
20241122,124300,2157732840,5430,5420,5430,5410,1522
|
|
20241122,124200,2149497810,5440,5410,5440,5410,1198
|
|
20241122,124100,2142993380,5430,5430,5430,5410,143
|
|
20241122,124000,2142219690,5420,5430,5430,5410,587
|
|
20241122,123900,2139039130,5430,5420,5430,5420,924
|
|
20241122,123800,2134022330,5420,5420,5420,5420,1897
|
|
20241122,123700,2123740590,5420,5400,5420,5400,1192
|
|
20241122,123600,2117291810,5410,5400,5410,5400,48
|
|
20241122,123500,2117032600,5410,5410,5410,5400,2237
|
|
20241122,123400,2104952710,5410,5410,5420,5410,656
|
|
20241122,123300,2101403740,5420,5420,5420,5410,1769
|
|
20241122,123200,2091830630,5410,5410,5420,5410,337
|
|
20241122,123100,2090007450,5420,5420,5420,5410,62
|
|
20241122,123000,2089671950,5420,5410,5420,5400,2346
|
|
20241122,122900,2076980930,5430,5430,5430,5420,194
|
|
20241122,122800,2075928980,5430,5430,5430,5430,2
|
|
20241122,122700,2075918120,5430,5420,5430,5420,211
|
|
20241122,122600,2074774490,5420,5420,5420,5420,0
|
|
20241122,122500,2074774490,5420,5420,5420,5420,0
|
|
20241122,122400,2074774490,5420,5430,5430,5410,1105
|
|
20241122,122300,2068788410,5420,5420,5420,5420,500
|
|
20241122,122200,2066078410,5420,5420,5420,5420,50
|
|
20241122,122100,2065807410,5430,5420,5430,5420,556
|
|
20241122,122000,2062793860,5420,5420,5420,5420,694
|
|
20241122,121900,2059032380,5420,5420,5420,5420,2686
|
|
20241122,121800,2044474260,5420,5420,5420,5410,2662
|
|
20241122,121700,2030056220,5410,5420,5420,5410,511
|
|
20241122,121600,2027291430,5420,5420,5420,5410,252
|
|
20241122,121500,2025925600,5410,5420,5420,5400,401
|
|
20241122,121400,2023759100,5420,5410,5420,5410,1987
|
|
20241122,121300,2013009410,5410,5410,5410,5410,564
|
|
20241122,121200,2009958170,5410,5410,5410,5410,18
|
|
20241122,121100,2009860790,5410,5400,5410,5400,400
|
|
20241122,121000,2007698700,5400,5400,5400,5400,704
|
|
20241122,120900,2003897100,5400,5400,5400,5400,1
|
|
20241122,120800,2003891700,5400,5400,5400,5400,1
|
|
20241122,120700,2003886300,5400,5410,5410,5400,252
|
|
20241122,120600,2002524700,5410,5400,5410,5400,2058
|
|
20241122,120500,1991408130,5400,5400,5400,5400,0
|
|
20241122,120400,1991408130,5400,5390,5400,5390,686
|
|
20241122,120300,1987704180,5390,5390,5390,5390,15
|
|
20241122,120200,1987623330,5390,5390,5390,5390,392
|
|
20241122,120100,1985510450,5390,5380,5390,5380,2189
|
|
20241122,120000,1973728080,5380,5380,5380,5380,1
|
|
20241122,115900,1973722700,5390,5390,5390,5390,0
|
|
20241122,115800,1973722700,5390,5390,5390,5390,629
|
|
20241122,115700,1970332390,5390,5390,5390,5390,604
|
|
20241122,115600,1967076830,5390,5390,5390,5390,6
|
|
20241122,115500,1967044490,5400,5390,5400,5390,11
|
|
20241122,115400,1966985100,5390,5400,5400,5390,164
|
|
20241122,115300,1966100420,5400,5390,5400,5390,4
|
|
20241122,115200,1966078850,5400,5400,5400,5390,562
|
|
20241122,115100,1963045460,5400,5400,5400,5400,252
|
|
20241122,115000,1961684660,5400,5390,5400,5390,497
|
|
20241122,114900,1959003960,5390,5390,5390,5390,200
|
|
20241122,114800,1957925960,5390,5390,5390,5390,1
|
|
20241122,114700,1957920570,5370,5380,5380,5370,1547
|
|
20241122,114600,1949606000,5380,5380,5380,5380,2
|
|
20241122,114500,1949595240,5390,5390,5390,5390,50
|
|
20241122,114400,1949325740,5390,5390,5390,5390,0
|
|
20241122,114300,1949325740,5390,5390,5390,5390,0
|
|
20241122,114200,1949325740,5390,5390,5390,5380,1857
|
|
20241122,114100,1939316520,5370,5370,5370,5370,1421
|
|
20241122,114000,1931685750,5370,5370,5370,5370,48
|
|
20241122,113900,1931427990,5370,5370,5370,5370,124
|
|
20241122,113800,1930762110,5370,5370,5370,5370,1152
|
|
20241122,113700,1924575870,5370,5370,5370,5370,3301
|
|
20241122,113600,1906849500,5390,5390,5390,5390,0
|
|
20241122,113500,1906849500,5390,5390,5390,5390,100
|
|
20241122,113400,1906310500,5390,5390,5390,5390,0
|
|
20241122,113300,1906310500,5390,5380,5390,5380,501
|
|
20241122,113200,1903615110,5380,5380,5380,5370,114
|
|
20241122,113100,1903002910,5370,5370,5370,5370,1
|
|
20241122,113000,1902997540,5380,5380,5380,5370,156
|
|
20241122,112900,1902158540,5370,5370,5370,5370,1436
|
|
20241122,112800,1894447220,5390,5390,5390,5390,4
|
|
20241122,112700,1894425660,5390,5370,5390,5370,101
|
|
20241122,112600,1893883270,5390,5390,5390,5390,1
|
|
20241122,112500,1893877880,5390,5390,5390,5370,16
|
|
20241122,112400,1893791900,5390,5370,5390,5360,816
|
|
20241122,112300,1889417140,5380,5370,5380,5370,1163
|
|
20241122,112200,1883171810,5390,5390,5390,5370,139
|
|
20241122,112100,1882425100,5370,5400,5400,5370,2449
|
|
20241122,112000,1869253860,5390,5380,5390,5380,6102
|
|
20241122,111900,1836380080,5380,5380,5390,5370,1867
|
|
20241122,111800,1826335620,5400,5390,5400,5390,91
|
|
20241122,111700,1825845120,5400,5390,5400,5390,252
|
|
20241122,111600,1824484840,5390,5390,5390,5390,360
|
|
20241122,111500,1822544440,5390,5390,5390,5390,5
|
|
20241122,111400,1822517490,5390,5390,5390,5390,161
|
|
20241122,111300,1821649700,5380,5380,5380,5380,0
|
|
20241122,111200,1821649700,5380,5390,5390,5380,346
|
|
20241122,111100,1819787210,5390,5390,5390,5390,48
|
|
20241122,111000,1819528490,5390,5390,5390,5390,4
|
|
20241122,110900,1819506930,5400,5400,5400,5390,1242
|
|
20241122,110800,1812812430,5400,5400,5400,5400,1204
|
|
20241122,110700,1806310830,5400,5390,5400,5390,605
|
|
20241122,110600,1803049860,5400,5390,5400,5390,102
|
|
20241122,110500,1802500070,5390,5390,5390,5390,567
|
|
20241122,110400,1799443940,5390,5390,5390,5390,2106
|
|
20241122,110300,1788092600,5380,5370,5380,5370,1001
|
|
20241122,110200,1782712220,5370,5370,5370,5370,500
|
|
20241122,110100,1780027220,5370,5380,5380,5370,1065
|
|
20241122,110000,1774307770,5390,5390,5390,5360,3503
|
|
20241122,105900,1755483840,5380,5380,5380,5380,147
|
|
20241122,105800,1754692980,5380,5380,5390,5380,455
|
|
20241122,105700,1752243080,5390,5390,5400,5390,3959
|
|
20241122,105600,1730903910,5400,5390,5400,5390,846
|
|
20241122,105500,1726339740,5400,5390,5400,5390,546
|
|
20241122,105400,1723396780,5400,5390,5400,5390,60
|
|
20241122,105300,1723073030,5400,5400,5400,5400,13
|
|
20241122,105200,1723002830,5400,5400,5400,5390,422
|
|
20241122,105100,1720727030,5400,5400,5400,5390,103
|
|
20241122,105000,1720171830,5400,5400,5400,5400,59
|
|
20241122,104900,1719853230,5400,5400,5400,5390,374
|
|
20241122,104800,1717833640,5400,5400,5400,5400,1
|
|
20241122,104700,1717828240,5400,5390,5400,5390,1465
|
|
20241122,104600,1709931400,5400,5400,5400,5390,158
|
|
20241122,104500,1709079740,5390,5390,5390,5390,9
|
|
20241122,104400,1709031230,5400,5390,5400,5390,715
|
|
20241122,104300,1705176840,5370,5370,5370,5370,1
|
|
20241122,104200,1705171470,5370,5370,5370,5370,622
|
|
20241122,104100,1701831330,5370,5380,5390,5370,1065
|
|
20241122,104000,1696100000,5380,5370,5380,5360,2246
|
|
20241122,103900,1684038040,5380,5360,5380,5360,48
|
|
20241122,103800,1683779850,5370,5360,5370,5350,3378
|
|
20241122,103700,1665663370,5350,5360,5370,5350,2955
|
|
20241122,103600,1649834360,5360,5370,5370,5360,1144
|
|
20241122,103500,1643700410,5360,5360,5360,5360,1353
|
|
20241122,103400,1636448330,5360,5360,5360,5350,1114
|
|
20241122,103300,1630487110,5360,5370,5380,5360,1440
|
|
20241122,103200,1622754670,5380,5360,5380,5360,1427
|
|
20241122,103100,1615101950,5360,5360,5360,5360,133
|
|
20241122,103000,1614389070,5360,5370,5370,5360,1553
|
|
20241122,102900,1606050220,5380,5380,5380,5380,5
|
|
20241122,102800,1606023320,5380,5380,5380,5360,3201
|
|
20241122,102700,1588828080,5380,5400,5410,5380,2309
|
|
20241122,102600,1576362290,5400,5390,5410,5390,8251
|
|
20241122,102500,1531804650,5390,5400,5400,5390,46
|
|
20241122,102400,1531556260,5390,5390,5390,5380,590
|
|
20241122,102300,1528381170,5410,5400,5410,5380,2121
|
|
20241122,102200,1516926920,5400,5380,5400,5380,4221
|
|
20241122,102100,1494209930,5370,5370,5370,5370,4119
|
|
20241122,102000,1472090900,5370,5370,5370,5360,515
|
|
20241122,101900,1469327480,5360,5370,5370,5360,321
|
|
20241122,101800,1467603910,5370,5360,5370,5360,520
|
|
20241122,101700,1464813510,5360,5370,5370,5360,217
|
|
20241122,101600,1463650290,5360,5360,5360,5360,1035
|
|
20241122,101500,1458102690,5360,5360,5370,5360,1090
|
|
20241122,101400,1452258130,5370,5350,5370,5350,2044
|
|
20241122,101300,1441299290,5350,5370,5370,5350,6314
|
|
20241122,101200,1407488200,5360,5360,5370,5350,3665
|
|
20241122,101100,1387846160,5360,5390,5390,5350,18887
|
|
20241122,101000,1286510280,5400,5390,5400,5390,897
|
|
20241122,100900,1281674770,5400,5390,5400,5380,12912
|
|
20241122,100800,1212175830,5390,5400,5410,5390,4290
|
|
20241122,100700,1189021640,5400,5400,5420,5400,398
|
|
20241122,100600,1186865450,5420,5420,5420,5400,1595
|
|
20241122,100500,1178246800,5410,5420,5430,5410,3055
|
|
20241122,100400,1161709060,5410,5400,5420,5400,2359
|
|
20241122,100300,1148942350,5410,5410,5410,5400,1743
|
|
20241122,100200,1139513150,5410,5410,5410,5410,542
|
|
20241122,100100,1136580930,5410,5400,5410,5400,391
|
|
20241122,100000,1134469520,5410,5400,5410,5390,1632
|
|
20241122,095900,1125657650,5400,5410,5410,5400,944
|
|
20241122,095800,1120559900,5420,5400,5420,5400,4836
|
|
20241122,095700,1094402610,5400,5410,5410,5400,2100
|
|
20241122,095600,1083043680,5420,5420,5420,5420,608
|
|
20241122,095500,1079748320,5410,5410,5410,5410,10
|
|
20241122,095400,1079694220,5420,5410,5420,5410,105
|
|
20241122,095300,1079126120,5420,5410,5420,5400,1429
|
|
20241122,095200,1071399120,5410,5400,5410,5400,419
|
|
20241122,095100,1069132440,5400,5400,5410,5400,6074
|
|
20241122,095000,1036312820,5400,5420,5420,5400,1691
|
|
20241122,094900,1027167830,5420,5410,5420,5410,7707
|
|
20241122,094800,985409370,5410,5420,5420,5400,945
|
|
20241122,094700,980296940,5410,5420,5420,5410,1970
|
|
20241122,094600,969631810,5420,5420,5420,5410,1023
|
|
20241122,094500,964090310,5410,5420,5420,5410,2833
|
|
20241122,094400,948763570,5420,5430,5430,5420,123
|
|
20241122,094300,948096870,5430,5430,5430,5410,137
|
|
20241122,094200,947354150,5430,5430,5430,5410,124
|
|
20241122,094100,946682940,5400,5430,5430,5400,4226
|
|
20241122,094000,923804510,5430,5430,5430,5420,1756
|
|
20241122,093900,914273850,5430,5440,5440,5430,635
|
|
20241122,093800,910825760,5440,5450,5450,5440,121
|
|
20241122,093700,910167310,5430,5440,5440,5420,914
|
|
20241122,093600,905197200,5440,5430,5440,5420,582
|
|
20241122,093500,902037100,5430,5430,5430,5420,1162
|
|
20241122,093400,895737440,5430,5420,5430,5420,768
|
|
20241122,093300,891573630,5430,5430,5440,5420,3542
|
|
20241122,093200,872354650,5430,5420,5430,5420,366
|
|
20241122,093100,870369120,5430,5440,5440,5410,532
|
|
20241122,093000,867485040,5450,5440,5450,5430,100
|
|
20241122,092900,866941510,5440,5440,5440,5400,546
|
|
20241122,092800,863974880,5440,5420,5440,5400,2963
|
|
20241122,092700,847932460,5410,5410,5410,5390,2108
|
|
20241122,092600,836528200,5400,5410,5410,5400,1141
|
|
20241122,092500,830361920,5420,5390,5420,5370,4524
|
|
20241122,092400,805992730,5380,5380,5410,5370,9538
|
|
20241122,092300,754630120,5380,5380,5410,5380,2178
|
|
20241122,092200,742895990,5360,5410,5410,5360,12030
|
|
20241122,092100,678224770,5410,5430,5430,5410,2022
|
|
20241122,092000,667253470,5440,5400,5440,5390,4084
|
|
20241122,091900,645233150,5420,5430,5430,5390,6026
|
|
20241122,091800,612710420,5420,5430,5430,5390,6030
|
|
20241122,091700,580126290,5400,5420,5450,5400,8543
|
|
20241122,091600,533905240,5420,5460,5460,5420,2293
|
|
20241122,091500,521458850,5460,5430,5460,5430,1023
|
|
20241122,091400,515903750,5450,5420,5450,5420,2093
|
|
20241122,091300,504516830,5440,5420,5440,5390,3611
|
|
20241122,091200,484998070,5440,5430,5440,5400,6216
|
|
20241122,091100,451351350,5440,5460,5460,5420,3219
|
|
20241122,091000,433860170,5460,5460,5470,5430,5038
|
|
20241122,090900,406421670,5470,5470,5470,5440,646
|
|
20241122,090800,402905300,5470,5460,5480,5420,2579
|
|
20241122,090700,388895460,5460,5440,5460,5410,2948
|
|
20241122,090600,372885300,5440,5430,5440,5410,4377
|
|
20241122,090500,349194600,5430,5430,5450,5410,7564
|
|
20241122,090400,308113660,5430,5440,5440,5420,2838
|
|
20241122,090300,292721340,5470,5470,5480,5430,6352
|
|
20241122,090200,258061540,5440,5470,5480,5430,7722
|
|
20241122,090100,216034550,5470,5460,5480,5350,29097
|
|
20241122,090000,58630210,5450,5480,5490,5450,10575
|