676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,201300,4912330750,8650,8650,8650,8650,10114
|
|
20241121,201200,4912330750,8650,8650,8650,8650,0
|
|
20241121,201100,4912330750,8650,8650,8650,8650,0
|
|
20241121,201000,4912330750,8650,8650,8650,8650,0
|
|
20241121,200900,4912330750,8650,8650,8650,8650,0
|
|
20241121,200800,4912330750,8650,8650,8650,8650,0
|
|
20241121,200700,4912330750,8650,8650,8650,8650,0
|
|
20241121,200600,4912330750,8650,8650,8650,8650,0
|
|
20241121,200500,4912330750,8650,8650,8650,8650,0
|
|
20241121,200400,4912330750,8650,8650,8650,8650,0
|
|
20241121,200300,4912330750,8650,8650,8650,8650,0
|
|
20241121,200200,4912330750,8650,8650,8650,8650,0
|
|
20241121,200100,4912330750,8650,8650,8650,8650,0
|
|
20241121,200000,4912330750,8650,8650,8650,8650,0
|
|
20241121,195900,4912330750,8650,8650,8650,8650,0
|
|
20241121,195800,4912330750,8650,8650,8650,8650,0
|
|
20241121,195700,4912330750,8650,8650,8650,8650,0
|
|
20241121,195600,4912330750,8650,8650,8650,8650,0
|
|
20241121,195500,4912330750,8650,8650,8650,8650,0
|
|
20241121,195400,4912330750,8650,8650,8650,8650,0
|
|
20241121,195300,4912330750,8650,8650,8650,8650,0
|
|
20241121,195200,4912330750,8650,8650,8650,8650,0
|
|
20241121,195100,4912330750,8650,8650,8650,8650,0
|
|
20241121,195000,4912330750,8650,8650,8650,8650,0
|
|
20241121,194900,4912330750,8650,8650,8650,8650,0
|
|
20241121,194800,4912330750,8650,8650,8650,8650,0
|
|
20241121,194700,4912330750,8650,8650,8650,8650,0
|
|
20241121,194600,4912330750,8650,8650,8650,8650,0
|
|
20241121,194500,4912330750,8650,8650,8650,8650,0
|
|
20241121,194400,4912330750,8650,8650,8650,8650,0
|
|
20241121,194300,4912330750,8650,8650,8650,8650,10114
|
|
20241121,194200,4912330750,8650,8650,8650,8650,0
|
|
20241121,194100,4912330750,8650,8650,8650,8650,0
|
|
20241121,194000,4912330750,8650,8650,8650,8650,0
|
|
20241121,193900,4912330750,8650,8650,8650,8650,0
|
|
20241121,193800,4912330750,8650,8650,8650,8650,0
|
|
20241121,193700,4912330750,8650,8650,8650,8650,0
|
|
20241121,193600,4912330750,8650,8650,8650,8650,0
|
|
20241121,193500,4912330750,8650,8650,8650,8650,0
|
|
20241121,193400,4912330750,8650,8650,8650,8650,0
|
|
20241121,193300,4912330750,8650,8650,8650,8650,0
|
|
20241121,193200,4912330750,8650,8650,8650,8650,0
|
|
20241121,193100,4912330750,8650,8650,8650,8650,0
|
|
20241121,193000,4912330750,8650,8650,8650,8650,0
|
|
20241121,192900,4912330750,8650,8650,8650,8650,0
|
|
20241121,192800,4912330750,8650,8650,8650,8650,0
|
|
20241121,192700,4912330750,8650,8650,8650,8650,0
|
|
20241121,192600,4912330750,8650,8650,8650,8650,0
|
|
20241121,192500,4912330750,8650,8650,8650,8650,0
|
|
20241121,192400,4912330750,8650,8650,8650,8650,0
|
|
20241121,192300,4912330750,8650,8650,8650,8650,0
|
|
20241121,192200,4912330750,8650,8650,8650,8650,0
|
|
20241121,192100,4912330750,8650,8650,8650,8650,0
|
|
20241121,192000,4912330750,8650,8650,8650,8650,0
|
|
20241121,191900,4912330750,8650,8650,8650,8650,0
|
|
20241121,191800,4912330750,8650,8650,8650,8650,0
|
|
20241121,191700,4912330750,8650,8650,8650,8650,0
|
|
20241121,191600,4912330750,8650,8650,8650,8650,0
|
|
20241121,191500,4912330750,8650,8650,8650,8650,0
|
|
20241121,191400,4912330750,8650,8650,8650,8650,0
|
|
20241121,191300,4912330750,8650,8650,8650,8650,10114
|
|
20241121,191200,4912330750,8650,8650,8650,8650,0
|
|
20241121,191100,4912330750,8650,8650,8650,8650,0
|
|
20241121,191000,4912330750,8650,8650,8650,8650,0
|
|
20241121,190900,4912330750,8650,8650,8650,8650,0
|
|
20241121,190800,4912330750,8650,8650,8650,8650,0
|
|
20241121,190700,4912330750,8650,8650,8650,8650,0
|
|
20241121,190600,4912330750,8650,8650,8650,8650,0
|
|
20241121,190500,4912330750,8650,8650,8650,8650,0
|
|
20241121,190400,4912330750,8650,8650,8650,8650,0
|
|
20241121,190300,4912330750,8650,8650,8650,8650,0
|
|
20241121,190200,4912330750,8650,8650,8650,8650,0
|
|
20241121,190100,4912330750,8650,8650,8650,8650,0
|
|
20241121,190000,4912330750,8650,8650,8650,8650,0
|
|
20241121,185900,4912330750,8650,8650,8650,8650,0
|
|
20241121,185800,4912330750,8650,8650,8650,8650,0
|
|
20241121,185700,4912330750,8650,8650,8650,8650,0
|
|
20241121,185600,4912330750,8650,8650,8650,8650,0
|
|
20241121,185500,4912330750,8650,8650,8650,8650,0
|
|
20241121,185400,4912330750,8650,8650,8650,8650,0
|
|
20241121,185300,4912330750,8650,8650,8650,8650,0
|
|
20241121,185200,4912330750,8650,8650,8650,8650,0
|
|
20241121,185100,4912330750,8650,8650,8650,8650,0
|
|
20241121,185000,4912330750,8650,8650,8650,8650,0
|
|
20241121,184900,4912330750,8650,8650,8650,8650,0
|
|
20241121,184800,4912330750,8650,8650,8650,8650,0
|
|
20241121,184700,4912330750,8650,8650,8650,8650,0
|
|
20241121,184600,4912330750,8650,8650,8650,8650,0
|
|
20241121,184500,4912330750,8650,8650,8650,8650,0
|
|
20241121,184400,4912330750,8650,8650,8650,8650,0
|
|
20241121,184300,4912330750,8650,8650,8650,8650,10114
|
|
20241121,184200,4912330750,8650,8650,8650,8650,0
|
|
20241121,184100,4912330750,8650,8650,8650,8650,0
|
|
20241121,184000,4912330750,8650,8650,8650,8650,0
|
|
20241121,183900,4912330750,8650,8650,8650,8650,0
|
|
20241121,183800,4912330750,8650,8650,8650,8650,0
|
|
20241121,183700,4912330750,8650,8650,8650,8650,0
|
|
20241121,183600,4912330750,8650,8650,8650,8650,0
|
|
20241121,183500,4912330750,8650,8650,8650,8650,0
|
|
20241121,183400,4912330750,8650,8650,8650,8650,0
|
|
20241121,183300,4912330750,8650,8650,8650,8650,0
|
|
20241121,183200,4912330750,8650,8650,8650,8650,0
|
|
20241121,183100,4912330750,8650,8650,8650,8650,0
|
|
20241121,183000,4912330750,8650,8650,8650,8650,0
|
|
20241121,182900,4912330750,8650,8650,8650,8650,0
|
|
20241121,182800,4912330750,8650,8650,8650,8650,0
|
|
20241121,182700,4912330750,8650,8650,8650,8650,0
|
|
20241121,182600,4912330750,8650,8650,8650,8650,0
|
|
20241121,182500,4912330750,8650,8650,8650,8650,0
|
|
20241121,182400,4912330750,8650,8650,8650,8650,0
|
|
20241121,182300,4912330750,8650,8650,8650,8650,0
|
|
20241121,182200,4912330750,8650,8650,8650,8650,0
|
|
20241121,182100,4912330750,8650,8650,8650,8650,0
|
|
20241121,182000,4912330750,8650,8650,8650,8650,0
|
|
20241121,181900,4912330750,8650,8650,8650,8650,0
|
|
20241121,181800,4912330750,8650,8650,8650,8650,0
|
|
20241121,181700,4912330750,8650,8650,8650,8650,0
|
|
20241121,181600,4912330750,8650,8650,8650,8650,0
|
|
20241121,181500,4912330750,8650,8650,8650,8650,0
|
|
20241121,181400,4912330750,8650,8650,8650,8650,0
|
|
20241121,181300,4912330750,8650,8650,8650,8650,10114
|
|
20241121,181200,4912330750,8650,8650,8650,8650,0
|
|
20241121,181100,4912330750,8650,8650,8650,8650,0
|
|
20241121,181000,4912330750,8650,8650,8650,8650,0
|
|
20241121,180900,4912330750,8650,8650,8650,8650,0
|
|
20241121,180800,4912330750,8650,8650,8650,8650,0
|
|
20241121,180700,4912330750,8650,8650,8650,8650,0
|
|
20241121,180600,4912330750,8650,8650,8650,8650,0
|
|
20241121,180500,4912330750,8650,8650,8650,8650,0
|
|
20241121,180400,4912330750,8650,8650,8650,8650,0
|
|
20241121,180300,4912330750,8650,8650,8650,8650,0
|
|
20241121,180200,4912330750,8650,8650,8650,8650,0
|
|
20241121,180100,4912330750,8650,8650,8650,8650,0
|
|
20241121,180000,4912330750,8650,8650,8650,8650,0
|
|
20241121,175900,4912330750,8650,8650,8650,8650,0
|
|
20241121,175800,4912330750,8650,8650,8650,8650,0
|
|
20241121,175700,4912330750,8650,8650,8650,8650,0
|
|
20241121,175600,4912330750,8650,8650,8650,8650,0
|
|
20241121,175500,4912330750,8650,8650,8650,8650,0
|
|
20241121,175400,4912330750,8650,8650,8650,8650,0
|
|
20241121,175300,4912330750,8650,8650,8650,8650,0
|
|
20241121,175200,4912330750,8650,8650,8650,8650,0
|
|
20241121,175100,4912330750,8650,8650,8650,8650,0
|
|
20241121,175000,4912330750,8650,8650,8650,8650,0
|
|
20241121,174900,4912330750,8650,8650,8650,8650,0
|
|
20241121,174800,4912330750,8650,8650,8650,8650,0
|
|
20241121,174700,4912330750,8650,8650,8650,8650,0
|
|
20241121,174600,4912330750,8650,8650,8650,8650,0
|
|
20241121,174500,4912330750,8650,8650,8650,8650,0
|
|
20241121,174400,4912330750,8650,8650,8650,8650,0
|
|
20241121,174300,4912330750,8650,8650,8650,8650,10114
|
|
20241121,174200,4912330750,8650,8650,8650,8650,0
|
|
20241121,174100,4912330750,8650,8650,8650,8650,0
|
|
20241121,174000,4912330750,8650,8650,8650,8650,0
|
|
20241121,173900,4912330750,8650,8650,8650,8650,0
|
|
20241121,173800,4912330750,8650,8650,8650,8650,0
|
|
20241121,173700,4912330750,8650,8650,8650,8650,0
|
|
20241121,173600,4912330750,8650,8650,8650,8650,0
|
|
20241121,173500,4912330750,8650,8650,8650,8650,0
|
|
20241121,173400,4912330750,8650,8650,8650,8650,0
|
|
20241121,173300,4912330750,8650,8650,8650,8650,0
|
|
20241121,173200,4912330750,8650,8650,8650,8650,0
|
|
20241121,173100,4912330750,8650,8650,8650,8650,0
|
|
20241121,173000,4912330750,8650,8650,8650,8650,0
|
|
20241121,172900,4912330750,8650,8650,8650,8650,0
|
|
20241121,172800,4912330750,8650,8650,8650,8650,0
|
|
20241121,172700,4912330750,8650,8650,8650,8650,0
|
|
20241121,172600,4912330750,8650,8650,8650,8650,0
|
|
20241121,172500,4912330750,8650,8650,8650,8650,0
|
|
20241121,172400,4912330750,8650,8650,8650,8650,0
|
|
20241121,172300,4912330750,8650,8650,8650,8650,0
|
|
20241121,172200,4912330750,8650,8650,8650,8650,0
|
|
20241121,172100,4912330750,8650,8650,8650,8650,0
|
|
20241121,172000,4912330750,8650,8650,8650,8650,0
|
|
20241121,171900,4912330750,8650,8650,8650,8650,0
|
|
20241121,171800,4912330750,8650,8650,8650,8650,0
|
|
20241121,171700,4912330750,8650,8650,8650,8650,0
|
|
20241121,171600,4912330750,8650,8650,8650,8650,0
|
|
20241121,171500,4912330750,8650,8650,8650,8650,0
|
|
20241121,171400,4912330750,8650,8650,8650,8650,0
|
|
20241121,171300,4912330750,8650,8650,8650,8650,10114
|
|
20241121,171200,4912330750,8650,8650,8650,8650,0
|
|
20241121,171100,4912330750,8650,8650,8650,8650,0
|
|
20241121,171000,4912330750,8650,8650,8650,8650,0
|
|
20241121,170900,4912330750,8650,8650,8650,8650,0
|
|
20241121,170800,4912330750,8650,8650,8650,8650,0
|
|
20241121,170700,4912330750,8650,8650,8650,8650,0
|
|
20241121,170600,4912330750,8650,8650,8650,8650,0
|
|
20241121,170500,4912330750,8650,8650,8650,8650,0
|
|
20241121,170400,4912330750,8650,8650,8650,8650,0
|
|
20241121,170300,4912330750,8650,8650,8650,8650,0
|
|
20241121,170200,4912330750,8650,8650,8650,8650,0
|
|
20241121,170100,4912330750,8650,8650,8650,8650,0
|
|
20241121,170000,4912330750,8650,8650,8650,8650,0
|
|
20241121,165900,4912330750,8650,8650,8650,8650,0
|
|
20241121,165800,4912330750,8650,8650,8650,8650,0
|
|
20241121,165700,4912330750,8650,8650,8650,8650,0
|
|
20241121,165600,4912330750,8650,8650,8650,8650,0
|
|
20241121,165500,4912330750,8650,8650,8650,8650,0
|
|
20241121,165400,4912330750,8650,8650,8650,8650,0
|
|
20241121,165300,4912330750,8650,8650,8650,8650,0
|
|
20241121,165200,4912330750,8650,8650,8650,8650,0
|
|
20241121,165100,4912330750,8650,8650,8650,8650,0
|
|
20241121,165000,4912330750,8650,8650,8650,8650,0
|
|
20241121,164900,4912330750,8650,8650,8650,8650,0
|
|
20241121,164800,4912330750,8650,8650,8650,8650,0
|
|
20241121,164700,4912330750,8650,8650,8650,8650,0
|
|
20241121,164600,4912330750,8650,8650,8650,8650,0
|
|
20241121,164500,4912330750,8650,8650,8650,8650,0
|
|
20241121,164400,4912330750,8650,8650,8650,8650,0
|
|
20241121,164300,4912330750,8650,8650,8650,8650,10114
|
|
20241121,164200,4912330750,8650,8650,8650,8650,0
|
|
20241121,164100,4912330750,8650,8650,8650,8650,0
|
|
20241121,164000,4912330750,8650,8650,8650,8650,0
|
|
20241121,163900,4912330750,8650,8650,8650,8650,0
|
|
20241121,163800,4912330750,8650,8650,8650,8650,0
|
|
20241121,163700,4912330750,8650,8650,8650,8650,0
|
|
20241121,163600,4912330750,8650,8650,8650,8650,0
|
|
20241121,163500,4912330750,8650,8650,8650,8650,0
|
|
20241121,163400,4912330750,8650,8650,8650,8650,0
|
|
20241121,163300,4912330750,8650,8650,8650,8650,0
|
|
20241121,163200,4912330750,8650,8650,8650,8650,0
|
|
20241121,163100,4912330750,8650,8650,8650,8650,0
|
|
20241121,163000,4912330750,8650,8650,8650,8650,0
|
|
20241121,162900,4912330750,8650,8650,8650,8650,0
|
|
20241121,162800,4912330750,8650,8650,8650,8650,0
|
|
20241121,162700,4912330750,8650,8650,8650,8650,0
|
|
20241121,162600,4912330750,8650,8650,8650,8650,0
|
|
20241121,162500,4912330750,8650,8650,8650,8650,0
|
|
20241121,162400,4912330750,8650,8650,8650,8650,0
|
|
20241121,162300,4912330750,8650,8650,8650,8650,0
|
|
20241121,162200,4912330750,8650,8650,8650,8650,0
|
|
20241121,162100,4912330750,8650,8650,8650,8650,0
|
|
20241121,162000,4912330750,8650,8650,8650,8650,0
|
|
20241121,161900,4912330750,8650,8650,8650,8650,0
|
|
20241121,161800,4912330750,8650,8650,8650,8650,0
|
|
20241121,161700,4912330750,8650,8650,8650,8650,0
|
|
20241121,161600,4912330750,8650,8650,8650,8650,0
|
|
20241121,161500,4912330750,8650,8650,8650,8650,0
|
|
20241121,161400,4912330750,8650,8650,8650,8650,0
|
|
20241121,161300,4912330750,8650,8650,8650,8650,10114
|
|
20241121,161200,4912330750,8650,8650,8650,8650,0
|
|
20241121,161100,4912330750,8650,8650,8650,8650,0
|
|
20241121,161000,4912330750,8650,8650,8650,8650,0
|
|
20241121,160900,4912330750,8650,8650,8650,8650,0
|
|
20241121,160800,4912330750,8650,8650,8650,8650,0
|
|
20241121,160700,4912330750,8650,8650,8650,8650,0
|
|
20241121,160600,4912330750,8650,8650,8650,8650,0
|
|
20241121,160500,4912330750,8650,8650,8650,8650,0
|
|
20241121,160400,4912330750,8650,8650,8650,8650,0
|
|
20241121,160300,4912330750,8650,8650,8650,8650,0
|
|
20241121,160200,4912330750,8650,8650,8650,8650,0
|
|
20241121,160100,4912330750,8650,8650,8650,8650,0
|
|
20241121,160000,4912330750,8650,8650,8650,8650,0
|
|
20241121,155900,4912330750,8650,8650,8650,8650,0
|
|
20241121,155800,4912330750,8650,8650,8650,8650,0
|
|
20241121,155700,4912330750,8650,8650,8650,8650,0
|
|
20241121,155600,4912330750,8650,8650,8650,8650,0
|
|
20241121,155500,4912330750,8650,8650,8650,8650,0
|
|
20241121,155400,4912330750,8650,8650,8650,8650,0
|
|
20241121,155300,4912330750,8650,8650,8650,8650,0
|
|
20241121,155200,4912330750,8650,8650,8650,8650,0
|
|
20241121,155100,4912330750,8650,8650,8650,8650,0
|
|
20241121,155000,4912330750,8650,8650,8650,8650,0
|
|
20241121,154900,4912330750,8650,8650,8650,8650,0
|
|
20241121,154800,4912330750,8650,8650,8650,8650,0
|
|
20241121,154700,4912330750,8650,8650,8650,8650,0
|
|
20241121,154600,4912330750,8650,8650,8650,8650,0
|
|
20241121,154500,4912330750,8650,8650,8650,8650,0
|
|
20241121,154400,4912330750,8650,8650,8650,8650,0
|
|
20241121,154300,4912330750,8650,8650,8650,8650,10114
|
|
20241121,154200,4912330750,8650,8650,8650,8650,0
|
|
20241121,154100,4912330750,8650,8650,8650,8650,0
|
|
20241121,154000,4912330750,8650,8650,8650,8650,0
|
|
20241121,153900,4912330750,8650,8650,8650,8650,0
|
|
20241121,153800,4912330750,8650,8650,8650,8650,0
|
|
20241121,153700,4912330750,8650,8650,8650,8650,0
|
|
20241121,153600,4912330750,8650,8650,8650,8650,0
|
|
20241121,153500,4912330750,8650,8650,8650,8650,0
|
|
20241121,153400,4912330750,8650,8650,8650,8650,0
|
|
20241121,153300,4912330750,8650,8650,8650,8650,0
|
|
20241121,153200,4912330750,8650,8650,8650,8650,0
|
|
20241121,153100,4912330750,8650,8650,8650,8650,0
|
|
20241121,153000,4912330750,8650,8650,8650,8650,10114
|
|
20241121,152900,4824844650,8580,8580,8580,8580,0
|
|
20241121,152800,4824844650,8580,8580,8580,8580,0
|
|
20241121,152700,4824844650,8580,8580,8580,8580,0
|
|
20241121,152600,4824844650,8580,8580,8580,8580,0
|
|
20241121,152500,4824844650,8580,8580,8580,8580,0
|
|
20241121,152400,4824844650,8580,8580,8580,8580,0
|
|
20241121,152300,4824844650,8580,8580,8580,8580,0
|
|
20241121,152200,4824844650,8580,8580,8580,8580,0
|
|
20241121,152100,4824844650,8580,8580,8580,8580,0
|
|
20241121,152000,4824844650,8580,8580,8580,8580,0
|
|
20241121,151900,4824844650,8580,8580,8580,8530,949
|
|
20241121,151800,4816709930,8590,8590,8590,8520,1084
|
|
20241121,151700,4807421590,8590,8590,8600,8520,3660
|
|
20241121,151600,4776081650,8600,8580,8600,8570,1253
|
|
20241121,151500,4765324110,8570,8560,8580,8560,233
|
|
20241121,151400,4763326680,8590,8580,8590,8510,7013
|
|
20241121,151300,4703430810,8580,8600,8600,8580,502
|
|
20241121,151200,4699120080,8600,8590,8600,8580,694
|
|
20241121,151100,4693154320,8580,8570,8580,8560,892
|
|
20241121,151000,4685513210,8560,8560,8560,8540,1793
|
|
20241121,150900,4670179130,8570,8570,8580,8570,609
|
|
20241121,150800,4664958170,8570,8570,8580,8570,161
|
|
20241121,150700,4663578240,8570,8580,8580,8550,1215
|
|
20241121,150600,4653180140,8580,8560,8580,8560,387
|
|
20241121,150500,4649863770,8560,8570,8570,8560,785
|
|
20241121,150400,4643141880,8570,8570,8580,8560,405
|
|
20241121,150300,4639671590,8560,8570,8570,8550,1944
|
|
20241121,150200,4623033470,8590,8600,8600,8560,1425
|
|
20241121,150100,4610812720,8600,8580,8600,8580,234
|
|
20241121,150000,4608803240,8580,8570,8580,8570,271
|
|
20241121,145900,4606479580,8570,8570,8570,8560,547
|
|
20241121,145800,4601793000,8560,8570,8570,8560,1703
|
|
20241121,145700,4587209870,8580,8590,8590,8580,387
|
|
20241121,145600,4583887590,8600,8610,8610,8590,1138
|
|
20241121,145500,4574096210,8600,8590,8620,8590,761
|
|
20241121,145400,4567554090,8610,8580,8610,8580,1852
|
|
20241121,145300,4551615710,8570,8570,8570,8570,370
|
|
20241121,145200,4548444810,8570,8540,8580,8540,1467
|
|
20241121,145100,4535867540,8550,8600,8600,8490,12016
|
|
20241121,145000,4433395440,8600,8570,8610,8570,299
|
|
20241121,144900,4430824170,8600,8580,8600,8570,517
|
|
20241121,144800,4426387630,8620,8620,8620,8550,4432
|
|
20241121,144700,4388390900,8620,8610,8620,8610,721
|
|
20241121,144600,4382179570,8610,8620,8620,8610,366
|
|
20241121,144500,4379024950,8620,8610,8620,8610,277
|
|
20241121,144400,4376638470,8610,8610,8620,8610,512
|
|
20241121,144300,4372229100,8600,8600,8600,8600,26
|
|
20241121,144200,4372005500,8600,8600,8600,8600,399
|
|
20241121,144100,4368574100,8590,8590,8600,8580,242
|
|
20241121,144000,4366495160,8590,8590,8590,8590,457
|
|
20241121,143900,4362569530,8590,8610,8610,8590,173
|
|
20241121,143800,4361080880,8600,8600,8600,8600,525
|
|
20241121,143700,4356565880,8610,8610,8610,8600,380
|
|
20241121,143600,4353294330,8600,8600,8610,8600,231
|
|
20241121,143500,4351305690,8600,8600,8620,8600,1650
|
|
20241121,143400,4337111580,8600,8600,8600,8600,2
|
|
20241121,143300,4337094380,8610,8610,8610,8610,724
|
|
20241121,143200,4330860740,8610,8620,8620,8610,487
|
|
20241121,143100,4326666090,8640,8620,8640,8620,613
|
|
20241121,143000,4321381700,8630,8630,8640,8620,511
|
|
20241121,142900,4316972040,8630,8630,8640,8630,394
|
|
20241121,142800,4313571200,8640,8620,8640,8620,1089
|
|
20241121,142700,4304179380,8620,8630,8630,8620,560
|
|
20241121,142600,4299347850,8620,8620,8630,8620,124
|
|
20241121,142500,4298278080,8620,8630,8640,8610,604
|
|
20241121,142400,4293067770,8660,8650,8660,8630,1936
|
|
20241121,142300,4276347210,8670,8660,8670,8640,91
|
|
20241121,142200,4275560210,8650,8670,8680,8650,735
|
|
20241121,142100,4269197530,8680,8680,8680,8670,52
|
|
20241121,142000,4268746270,8670,8680,8680,8660,648
|
|
20241121,141900,4263131880,8680,8670,8680,8670,37
|
|
20241121,141800,4262810980,8680,8670,8680,8670,147
|
|
20241121,141700,4261536460,8680,8680,8680,8660,297
|
|
20241121,141600,4258961020,8680,8670,8680,8660,225
|
|
20241121,141500,4257008890,8670,8680,8680,8670,146
|
|
20241121,141400,4255742410,8680,8660,8680,8660,1471
|
|
20241121,141300,4242997830,8660,8640,8660,8640,369
|
|
20241121,141200,4239804650,8650,8640,8650,8640,355
|
|
20241121,141100,4236734810,8630,8630,8640,8630,26
|
|
20241121,141000,4236510340,8620,8640,8650,8620,838
|
|
20241121,140900,4229283650,8650,8650,8650,8650,27
|
|
20241121,140800,4229050100,8640,8630,8640,8630,361
|
|
20241121,140700,4225933150,8640,8640,8640,8640,107
|
|
20241121,140600,4225008670,8640,8630,8640,8630,91
|
|
20241121,140500,4224223230,8630,8630,8630,8630,254
|
|
20241121,140400,4222031210,8630,8650,8650,8630,36
|
|
20241121,140300,4221720180,8650,8630,8650,8630,175
|
|
20241121,140200,4220209460,8630,8640,8640,8630,488
|
|
20241121,140100,4215997290,8640,8630,8640,8630,830
|
|
20241121,140000,4208834140,8640,8640,8640,8640,10
|
|
20241121,135900,4208747740,8630,8630,8640,8630,474
|
|
20241121,135800,4204656920,8670,8670,8670,8670,0
|
|
20241121,135700,4204656920,8670,8670,8670,8670,8
|
|
20241121,135600,4204587560,8620,8630,8680,8620,135
|
|
20241121,135500,4203419290,8620,8640,8640,8620,189
|
|
20241121,135400,4201789890,8650,8660,8660,8650,21
|
|
20241121,135300,4201608230,8630,8640,8640,8630,238
|
|
20241121,135200,4199552190,8640,8650,8660,8640,2574
|
|
20241121,135100,4177299360,8650,8620,8650,8620,970
|
|
20241121,135000,4168913350,8620,8630,8630,8620,548
|
|
20241121,134900,4164189250,8620,8620,8640,8620,2001
|
|
20241121,134800,4146926050,8610,8600,8610,8600,192
|
|
20241121,134700,4145274590,8590,8620,8620,8590,17
|
|
20241121,134600,4145128530,8590,8590,8600,8590,218
|
|
20241121,134500,4143255730,8600,8590,8600,8590,361
|
|
20241121,134400,4140151380,8590,8590,8600,8590,138
|
|
20241121,134300,4138965850,8590,8600,8600,8590,36
|
|
20241121,134200,4138656510,8590,8590,8590,8590,170
|
|
20241121,134100,4137196210,8590,8600,8600,8590,528
|
|
20241121,134000,4132655530,8600,8600,8600,8600,154
|
|
20241121,133900,4131331130,8600,8600,8600,8600,408
|
|
20241121,133800,4127822330,8600,8600,8600,8600,138
|
|
20241121,133700,4126635530,8600,8600,8640,8600,142
|
|
20241121,133600,4125413940,8600,8590,8600,8580,177
|
|
20241121,133500,4123893580,8580,8580,8580,8580,34
|
|
20241121,133400,4123601860,8590,8610,8610,8580,662
|
|
20241121,133300,4117916600,8600,8620,8620,8600,1481
|
|
20241121,133200,4105160000,8620,8610,8620,8610,157
|
|
20241121,133100,4103807930,8610,8610,8610,8610,168
|
|
20241121,133000,4102361450,8610,8640,8640,8610,689
|
|
20241121,132900,4096412110,8640,8630,8640,8620,34
|
|
20241121,132800,4096119000,8670,8670,8670,8670,441
|
|
20241121,132700,4092295530,8710,8610,8710,8600,515
|
|
20241121,132600,4087857000,8610,8610,8610,8610,138
|
|
20241121,132500,4086668820,8610,8610,8620,8610,251
|
|
20241121,132400,4084507700,8600,8610,8610,8600,255
|
|
20241121,132300,4082313700,8600,8600,8610,8600,476
|
|
20241121,132200,4078218260,8590,8610,8610,8590,3353
|
|
20241121,132100,4049376540,8620,8610,8620,8610,57
|
|
20241121,132000,4048885710,8620,8620,8620,8610,3108
|
|
20241121,131900,4022095920,8620,8660,8660,8620,857
|
|
20241121,131800,4014685480,8670,8710,8710,8670,243
|
|
20241121,131700,4012574920,8680,8680,8690,8680,131
|
|
20241121,131600,4011437740,8680,8690,8690,8680,252
|
|
20241121,131500,4009249970,8680,8700,8710,8680,3084
|
|
20241121,131400,3982450280,8700,8730,8750,8700,9764
|
|
20241121,131300,3897250380,8720,8660,8740,8660,4480
|
|
20241121,131200,3858289520,8650,8630,8650,8610,1381
|
|
20241121,131100,3846361980,8620,8600,8620,8600,57
|
|
20241121,131000,3845871260,8590,8610,8610,8580,4354
|
|
20241121,130900,3808463410,8600,8600,8610,8600,913
|
|
20241121,130800,3800611460,8600,8600,8600,8590,1174
|
|
20241121,130700,3790515070,8600,8600,8600,8600,229
|
|
20241121,130600,3788545670,8600,8610,8610,8600,466
|
|
20241121,130500,3784537420,8610,8630,8630,8610,768
|
|
20241121,130400,3777916920,8630,8600,8630,8600,682
|
|
20241121,130300,3772044610,8600,8630,8630,8600,478
|
|
20241121,130200,3767928670,8630,8540,8630,8540,1312
|
|
20241121,130100,3756639030,8540,8560,8580,8540,2340
|
|
20241121,130000,3736628470,8530,8550,8560,8530,482
|
|
20241121,125900,3732509900,8550,8560,8580,8550,1550
|
|
20241121,125800,3719239000,8560,8560,8560,8540,178
|
|
20241121,125700,3717715790,8550,8520,8550,8520,321
|
|
20241121,125600,3714976960,8560,8510,8560,8510,587
|
|
20241121,125500,3709966110,8510,8520,8520,8500,2399
|
|
20241121,125400,3689568100,8520,8520,8520,8520,242
|
|
20241121,125300,3687506260,8550,8520,8550,8520,210
|
|
20241121,125200,3685715000,8520,8510,8520,8510,369
|
|
20241121,125100,3682571160,8520,8510,8530,8510,150
|
|
20241121,125000,3681292220,8520,8510,8520,8500,424
|
|
20241121,124900,3677682680,8510,8510,8510,8510,0
|
|
20241121,124800,3677682680,8510,8510,8520,8510,186
|
|
20241121,124700,3676099810,8510,8520,8520,8510,43
|
|
20241121,124600,3675733710,8510,8500,8510,8500,194
|
|
20241121,124500,3674083120,8510,8500,8510,8500,157
|
|
20241121,124400,3672747170,8500,8530,8530,8500,682
|
|
20241121,124300,3666941590,8540,8550,8550,8530,421
|
|
20241121,124200,3663346130,8550,8550,8550,8550,45
|
|
20241121,124100,3662961380,8550,8570,8570,8540,169
|
|
20241121,124000,3661516000,8570,8580,8580,8570,16
|
|
20241121,123900,3661378740,8580,8540,8580,8500,596
|
|
20241121,123800,3656278960,8490,8500,8550,8490,1220
|
|
20241121,123700,3645903920,8490,8500,8550,8490,356
|
|
20241121,123600,3642875840,8550,8510,8550,8510,284
|
|
20241121,123500,3640455620,8510,8540,8570,8510,1470
|
|
20241121,123400,3627901120,8540,8520,8540,8500,2102
|
|
20241121,123300,3610006940,8520,8540,8540,8520,1131
|
|
20241121,123200,3600363760,8520,8540,8570,8520,830
|
|
20241121,123100,3593281730,8510,8630,8630,8500,10031
|
|
20241121,123000,3507531110,8640,8610,8640,8610,691
|
|
20241121,122900,3501570550,8610,8610,8610,8610,46
|
|
20241121,122800,3501174490,8610,8580,8610,8580,272
|
|
20241121,122700,3498832660,8590,8620,8620,8590,1028
|
|
20241121,122600,3490001610,8580,8630,8630,8580,870
|
|
20241121,122500,3482536960,8630,8590,8630,8580,829
|
|
20241121,122400,3475411100,8590,8600,8600,8590,448
|
|
20241121,122300,3471560490,8610,8600,8610,8600,280
|
|
20241121,122200,3469150540,8590,8580,8600,8580,406
|
|
20241121,122100,3465665860,8580,8600,8600,8580,820
|
|
20241121,122000,3458629030,8600,8580,8600,8580,601
|
|
20241121,121900,3453466690,8580,8580,8590,8580,433
|
|
20241121,121800,3449751480,8590,8580,8590,8580,261
|
|
20241121,121700,3447510390,8580,8570,8580,8560,171
|
|
20241121,121600,3446044880,8560,8570,8570,8560,147
|
|
20241121,121500,3444785900,8560,8580,8580,8560,91
|
|
20241121,121400,3444005880,8580,8580,8580,8580,177
|
|
20241121,121300,3442487220,8580,8580,8580,8580,25
|
|
20241121,121200,3442272720,8580,8590,8590,8580,335
|
|
20241121,121100,3439398160,8570,8600,8600,8570,516
|
|
20241121,121000,3434974680,8580,8580,8580,8580,167
|
|
20241121,120900,3433541820,8590,8580,8590,8570,664
|
|
20241121,120800,3427844870,8580,8570,8580,8560,857
|
|
20241121,120700,3420499110,8580,8580,8580,8580,268
|
|
20241121,120600,3418199670,8580,8560,8580,8560,227
|
|
20241121,120500,3416252780,8550,8550,8550,8550,190
|
|
20241121,120400,3414628280,8550,8550,8550,8550,207
|
|
20241121,120300,3412858430,8550,8560,8560,8550,41
|
|
20241121,120200,3412507580,8580,8540,8580,8520,680
|
|
20241121,120100,3406700330,8540,8530,8540,8520,363
|
|
20241121,120000,3403604710,8530,8530,8530,8530,109
|
|
20241121,115900,3402674940,8540,8550,8550,8510,1679
|
|
20241121,115800,3388351200,8550,8550,8550,8550,57
|
|
20241121,115700,3387863850,8560,8560,8560,8560,523
|
|
20241121,115600,3383386970,8510,8510,8510,8510,328
|
|
20241121,115500,3380595690,8510,8540,8540,8510,181
|
|
20241121,115400,3379051350,8540,8570,8580,8540,1881
|
|
20241121,115300,3362948420,8580,8570,8580,8560,327
|
|
20241121,115200,3360148280,8570,8570,8570,8570,308
|
|
20241121,115100,3357508720,8590,8580,8590,8560,5386
|
|
20241121,115000,3311367600,8580,8570,8590,8570,764
|
|
20241121,114900,3304815500,8560,8560,8580,8560,367
|
|
20241121,114800,3301673170,8560,8570,8600,8550,4139
|
|
20241121,114700,3266138820,8590,8550,8600,8530,1170
|
|
20241121,114600,3256117910,8530,8460,8540,8460,8756
|
|
20241121,114500,3181600790,8460,8590,8590,8390,42094
|
|
20241121,114400,2825204510,8600,8610,8610,8590,41
|
|
20241121,114300,2824852020,8610,8620,8630,8590,512
|
|
20241121,114200,2820445290,8620,8650,8660,8620,65
|
|
20241121,114100,2819883950,8650,8650,8650,8650,0
|
|
20241121,114000,2819883950,8650,8640,8650,8640,822
|
|
20241121,113900,2812778400,8650,8670,8670,8650,406
|
|
20241121,113800,2809263400,8670,8670,8670,8670,218
|
|
20241121,113700,2807373340,8670,8630,8670,8630,2370
|
|
20241121,113600,2786882920,8630,8620,8640,8620,832
|
|
20241121,113500,2779700180,8630,8600,8630,8600,264
|
|
20241121,113400,2777424570,8600,8620,8620,8600,153
|
|
20241121,113300,2776107660,8640,8630,8640,8570,2614
|
|
20241121,113200,2753632560,8630,8620,8640,8620,675
|
|
20241121,113100,2747808600,8620,8600,8630,8600,1440
|
|
20241121,113000,2735409870,8610,8600,8610,8600,5555
|
|
20241121,112900,2687592010,8580,8600,8600,8570,2396
|
|
20241121,112800,2667037890,8590,8640,8650,8580,8894
|
|
20241121,112700,2590409350,8650,8670,8670,8650,9823
|
|
20241121,112600,2505374700,8670,8710,8710,8670,8243
|
|
20241121,112500,2433762070,8710,8710,8710,8710,11
|
|
20241121,112400,2433666260,8710,8710,8710,8700,600
|
|
20241121,112300,2428441820,8710,8700,8710,8700,42
|
|
20241121,112200,2428076210,8700,8710,8710,8700,39
|
|
20241121,112100,2427736800,8700,8710,8710,8700,216
|
|
20241121,112000,2425857560,8710,8710,8710,8710,1105
|
|
20241121,111900,2416233010,8720,8730,8730,8720,51
|
|
20241121,111800,2415788280,8730,8730,8730,8730,10
|
|
20241121,111700,2415700980,8730,8740,8740,8730,169
|
|
20241121,111600,2414224110,8750,8750,8750,8750,0
|
|
20241121,111500,2414224110,8750,8750,8750,8750,804
|
|
20241121,111400,2407189110,8750,8750,8750,8750,69
|
|
20241121,111300,2406585360,8750,8720,8750,8720,358
|
|
20241121,111200,2403459650,8710,8700,8710,8690,14
|
|
20241121,111100,2403337850,8690,8710,8710,8690,578
|
|
20241121,111000,2398309340,8710,8700,8710,8700,163
|
|
20241121,110900,2396890760,8740,8700,8740,8700,211
|
|
20241121,110800,2395047020,8700,8700,8700,8700,153
|
|
20241121,110700,2393715920,8700,8700,8700,8700,118
|
|
20241121,110600,2392689320,8700,8750,8750,8700,74
|
|
20241121,110500,2392043820,8700,8700,8700,8700,2
|
|
20241121,110400,2392026420,8760,8690,8760,8690,1526
|
|
20241121,110300,2378729440,8690,8700,8700,8690,600
|
|
20241121,110200,2373511440,8700,8700,8700,8700,1988
|
|
20241121,110100,2356215840,8710,8740,8740,8710,1921
|
|
20241121,110000,2339471290,8750,8740,8750,8740,141
|
|
20241121,105900,2338237550,8740,8750,8750,8740,12
|
|
20241121,105800,2338132560,8750,8750,8750,8750,250
|
|
20241121,105700,2335945060,8760,8760,8760,8760,2
|
|
20241121,105600,2335927540,8750,8760,8760,8750,24
|
|
20241121,105500,2335717320,8770,8770,8770,8770,30
|
|
20241121,105400,2335454220,8770,8770,8770,8770,74
|
|
20241121,105300,2334805240,8770,8740,8770,8730,139
|
|
20241121,105200,2333590360,8740,8730,8770,8730,363
|
|
20241121,105100,2330417820,8770,8750,8770,8720,659
|
|
20241121,105000,2324657980,8780,8780,8780,8750,113
|
|
20241121,104900,2323668340,8740,8750,8750,8740,300
|
|
20241121,104800,2321046020,8800,8780,8800,8710,2219
|
|
20241121,104700,2301612390,8820,8780,8820,8780,206
|
|
20241121,104600,2299799630,8770,8770,8770,8770,60
|
|
20241121,104500,2299273430,8770,8790,8790,8750,4182
|
|
20241121,104400,2262603290,8820,8820,8820,8790,863
|
|
20241121,104300,2255016430,8820,8790,8820,8790,827
|
|
20241121,104200,2247741980,8790,8790,8790,8790,71
|
|
20241121,104100,2247117890,8770,8760,8770,8760,336
|
|
20241121,104000,2244172260,8760,8750,8760,8730,283
|
|
20241121,103900,2241701040,8750,8750,8750,8750,256
|
|
20241121,103800,2239461040,8750,8750,8750,8750,0
|
|
20241121,103700,2239461040,8750,8750,8750,8750,610
|
|
20241121,103600,2234123540,8750,8710,8750,8710,4
|
|
20241121,103500,2234088580,8750,8710,8750,8710,116
|
|
20241121,103400,2233073660,8710,8740,8740,8710,728
|
|
20241121,103300,2226732530,8740,8740,8740,8740,1
|
|
20241121,103200,2226723790,8740,8700,8740,8700,794
|
|
20241121,103100,2219787430,8700,8720,8740,8700,558
|
|
20241121,103000,2214916630,8720,8700,8720,8700,131
|
|
20241121,102900,2213776710,8700,8700,8700,8700,69
|
|
20241121,102800,2213176410,8700,8700,8700,8690,279
|
|
20241121,102700,2210749910,8700,8700,8700,8690,1985
|
|
20241121,102600,2193497020,8690,8690,8690,8690,3558
|
|
20241121,102500,2162578000,8690,8700,8700,8690,833
|
|
20241121,102400,2155336140,8700,8710,8710,8700,2841
|
|
20241121,102300,2130619390,8710,8730,8730,8710,841
|
|
20241121,102200,2123294110,8730,8730,8730,8730,24
|
|
20241121,102100,2123084590,8730,8710,8730,8710,513
|
|
20241121,102000,2118616120,8700,8700,8710,8700,253
|
|
20241121,101900,2116414960,8700,8720,8740,8700,443
|
|
20241121,101800,2112559980,8720,8740,8740,8710,55
|
|
20241121,101700,2112079480,8740,8710,8740,8700,398
|
|
20241121,101600,2108613240,8710,8710,8740,8710,1129
|
|
20241121,101500,2098779620,8710,8720,8720,8710,569
|
|
20241121,101400,2093817970,8720,8730,8730,8720,24
|
|
20241121,101300,2093608600,8750,8750,8750,8750,9
|
|
20241121,101200,2093529850,8760,8720,8760,8720,1440
|
|
20241121,101100,2080964310,8720,8760,8760,8720,1877
|
|
20241121,101000,2064576140,8760,8740,8760,8740,270
|
|
20241121,100900,2062216140,8740,8750,8750,8740,1319
|
|
20241121,100800,2050682080,8750,8750,8770,8750,932
|
|
20241121,100700,2042522620,8740,8770,8770,8740,355
|
|
20241121,100600,2039414220,8760,8770,8780,8740,829
|
|
20241121,100500,2032156410,8780,8780,8780,8780,41
|
|
20241121,100400,2031796430,8780,8780,8800,8780,40
|
|
20241121,100300,2031445210,8780,8780,8780,8780,159
|
|
20241121,100200,2030049190,8800,8810,8830,8740,3051
|
|
20241121,100100,2003193390,8840,8840,8860,8820,801
|
|
20241121,100000,1996126540,8850,8830,8860,8820,168
|
|
20241121,095900,1994640080,8830,8810,8860,8810,3605
|
|
20241121,095800,1962769010,8790,8780,8800,8780,1350
|
|
20241121,095700,1950892220,8770,8770,8770,8770,216
|
|
20241121,095600,1948997900,8720,8780,8780,8710,1524
|
|
20241121,095500,1935693530,8710,8730,8780,8710,3666
|
|
20241121,095400,1903687060,8730,8720,8760,8720,165
|
|
20241121,095300,1902243790,8730,8750,8750,8720,1189
|
|
20241121,095200,1891858840,8710,8740,8760,8710,569
|
|
20241121,095100,1886882280,8710,8690,8720,8680,1470
|
|
20241121,095000,1874101080,8690,8710,8710,8690,5023
|
|
20241121,094900,1830395800,8710,8710,8720,8710,359
|
|
20241121,094800,1827267570,8720,8720,8720,8710,9
|
|
20241121,094700,1827189140,8710,8760,8760,8710,1508
|
|
20241121,094600,1814049480,8750,8750,8750,8750,4
|
|
20241121,094500,1814014480,8760,8730,8760,8730,5
|
|
20241121,094400,1813970800,8710,8740,8740,8710,1697
|
|
20241121,094300,1799181780,8790,8780,8790,8720,1961
|
|
20241121,094200,1782067670,8780,8780,8780,8780,190
|
|
20241121,094100,1780399470,8780,8750,8780,8750,107
|
|
20241121,094000,1779462620,8750,8760,8760,8750,50
|
|
20241121,093900,1779025020,8740,8780,8780,8740,1098
|
|
20241121,093800,1769402660,8790,8770,8790,8760,563
|
|
20241121,093700,1764456590,8730,8750,8750,8730,2617
|
|
20241121,093600,1741592680,8740,8730,8740,8730,25
|
|
20241121,093500,1741374200,8760,8710,8760,8710,1639
|
|
20241121,093400,1727067200,8700,8790,8790,8700,17124
|
|
20241121,093300,1577926810,8740,8750,8750,8740,557
|
|
20241121,093200,1573054320,8750,8770,8780,8750,1432
|
|
20241121,093100,1560509470,8770,8780,8780,8770,2195
|
|
20241121,093000,1541257790,8800,8800,8800,8770,1208
|
|
20241121,092900,1530647550,8800,8780,8820,8740,13613
|
|
20241121,092800,1411402110,8750,8730,8780,8730,850
|
|
20241121,092700,1403959590,8730,8750,8760,8720,3276
|
|
20241121,092600,1375348490,8710,8690,8750,8690,1854
|
|
20241121,092500,1359168260,8690,8730,8740,8680,11801
|
|
20241121,092400,1256515980,8730,8700,8730,8680,8944
|
|
20241121,092300,1178707100,8700,8720,8730,8680,7303
|
|
20241121,092200,1115139900,8740,8720,8750,8700,7607
|
|
20241121,092100,1048808700,8710,8810,8810,8710,9909
|
|
20241121,092000,961993570,8810,8820,8820,8800,1018
|
|
20241121,091900,953023810,8820,8810,8940,8810,1281
|
|
20241121,091800,941673460,8800,8830,8830,8790,3611
|
|
20241121,091700,909892260,8790,8840,8850,8790,5312
|
|
20241121,091600,863028410,8800,8790,8850,8790,1842
|
|
20241121,091500,846798640,8780,8800,8840,8770,1984
|
|
20241121,091400,829367520,8800,8830,8830,8800,1816
|
|
20241121,091300,813362840,8830,8870,8870,8830,362
|
|
20241121,091200,810163970,8870,8830,8870,8800,12606
|
|
20241121,091100,699055150,8850,8860,8870,8830,5528
|
|
20241121,091000,650207840,8850,8930,8930,8840,10282
|
|
20241121,090900,558903190,8930,8990,8990,8910,8642
|
|
20241121,090800,481598930,9000,8970,9010,8970,1326
|
|
20241121,090700,469666940,9010,9020,9020,8950,7114
|
|
20241121,090600,405592930,9020,9030,9080,9000,3842
|
|
20241121,090500,370882700,9030,8950,9030,8950,5112
|
|
20241121,090400,324932190,8990,8960,9000,8950,6845
|
|
20241121,090300,263615480,8980,8960,9000,8960,2751
|
|
20241121,090200,238934160,8960,8940,9000,8940,469
|
|
20241121,090100,234730360,8940,8940,9000,8900,3422
|
|
20241121,090000,204162950,8940,9030,9040,8900,22337
|