675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,201200,5079766100,8720,8720,8720,8720,19364
|
|
20241122,201100,5079766100,8720,8720,8720,8720,0
|
|
20241122,201000,5079766100,8720,8720,8720,8720,0
|
|
20241122,200900,5079766100,8720,8720,8720,8720,0
|
|
20241122,200800,5079766100,8720,8720,8720,8720,0
|
|
20241122,200700,5079766100,8720,8720,8720,8720,0
|
|
20241122,200600,5079766100,8720,8720,8720,8720,0
|
|
20241122,200500,5079766100,8720,8720,8720,8720,0
|
|
20241122,200400,5079766100,8720,8720,8720,8720,0
|
|
20241122,200300,5079766100,8720,8720,8720,8720,0
|
|
20241122,200200,5079766100,8720,8720,8720,8720,0
|
|
20241122,200100,5079766100,8720,8720,8720,8720,0
|
|
20241122,200000,5079766100,8720,8720,8720,8720,0
|
|
20241122,195900,5079766100,8720,8720,8720,8720,0
|
|
20241122,195800,5079766100,8720,8720,8720,8720,0
|
|
20241122,195700,5079766100,8720,8720,8720,8720,0
|
|
20241122,195600,5079766100,8720,8720,8720,8720,0
|
|
20241122,195500,5079766100,8720,8720,8720,8720,0
|
|
20241122,195400,5079766100,8720,8720,8720,8720,0
|
|
20241122,195300,5079766100,8720,8720,8720,8720,0
|
|
20241122,195200,5079766100,8720,8720,8720,8720,0
|
|
20241122,195100,5079766100,8720,8720,8720,8720,0
|
|
20241122,195000,5079766100,8720,8720,8720,8720,0
|
|
20241122,194900,5079766100,8720,8720,8720,8720,0
|
|
20241122,194800,5079766100,8720,8720,8720,8720,0
|
|
20241122,194700,5079766100,8720,8720,8720,8720,0
|
|
20241122,194600,5079766100,8720,8720,8720,8720,0
|
|
20241122,194500,5079766100,8720,8720,8720,8720,0
|
|
20241122,194400,5079766100,8720,8720,8720,8720,0
|
|
20241122,194300,5079766100,8720,8720,8720,8720,0
|
|
20241122,194200,5079766100,8720,8720,8720,8720,19364
|
|
20241122,194100,5079766100,8720,8720,8720,8720,0
|
|
20241122,194000,5079766100,8720,8720,8720,8720,0
|
|
20241122,193900,5079766100,8720,8720,8720,8720,0
|
|
20241122,193800,5079766100,8720,8720,8720,8720,0
|
|
20241122,193700,5079766100,8720,8720,8720,8720,0
|
|
20241122,193600,5079766100,8720,8720,8720,8720,0
|
|
20241122,193500,5079766100,8720,8720,8720,8720,0
|
|
20241122,193400,5079766100,8720,8720,8720,8720,0
|
|
20241122,193300,5079766100,8720,8720,8720,8720,0
|
|
20241122,193200,5079766100,8720,8720,8720,8720,0
|
|
20241122,193100,5079766100,8720,8720,8720,8720,0
|
|
20241122,193000,5079766100,8720,8720,8720,8720,0
|
|
20241122,192900,5079766100,8720,8720,8720,8720,0
|
|
20241122,192800,5079766100,8720,8720,8720,8720,0
|
|
20241122,192700,5079766100,8720,8720,8720,8720,0
|
|
20241122,192600,5079766100,8720,8720,8720,8720,0
|
|
20241122,192500,5079766100,8720,8720,8720,8720,0
|
|
20241122,192400,5079766100,8720,8720,8720,8720,0
|
|
20241122,192300,5079766100,8720,8720,8720,8720,0
|
|
20241122,192200,5079766100,8720,8720,8720,8720,0
|
|
20241122,192100,5079766100,8720,8720,8720,8720,0
|
|
20241122,192000,5079766100,8720,8720,8720,8720,0
|
|
20241122,191900,5079766100,8720,8720,8720,8720,0
|
|
20241122,191800,5079766100,8720,8720,8720,8720,0
|
|
20241122,191700,5079766100,8720,8720,8720,8720,0
|
|
20241122,191600,5079766100,8720,8720,8720,8720,0
|
|
20241122,191500,5079766100,8720,8720,8720,8720,0
|
|
20241122,191400,5079766100,8720,8720,8720,8720,0
|
|
20241122,191300,5079766100,8720,8720,8720,8720,0
|
|
20241122,191200,5079766100,8720,8720,8720,8720,19364
|
|
20241122,191100,5079766100,8720,8720,8720,8720,0
|
|
20241122,191000,5079766100,8720,8720,8720,8720,0
|
|
20241122,190900,5079766100,8720,8720,8720,8720,0
|
|
20241122,190800,5079766100,8720,8720,8720,8720,0
|
|
20241122,190700,5079766100,8720,8720,8720,8720,0
|
|
20241122,190600,5079766100,8720,8720,8720,8720,0
|
|
20241122,190500,5079766100,8720,8720,8720,8720,0
|
|
20241122,190400,5079766100,8720,8720,8720,8720,0
|
|
20241122,190300,5079766100,8720,8720,8720,8720,0
|
|
20241122,190200,5079766100,8720,8720,8720,8720,0
|
|
20241122,190100,5079766100,8720,8720,8720,8720,0
|
|
20241122,190000,5079766100,8720,8720,8720,8720,0
|
|
20241122,185900,5079766100,8720,8720,8720,8720,0
|
|
20241122,185800,5079766100,8720,8720,8720,8720,0
|
|
20241122,185700,5079766100,8720,8720,8720,8720,0
|
|
20241122,185600,5079766100,8720,8720,8720,8720,0
|
|
20241122,185500,5079766100,8720,8720,8720,8720,0
|
|
20241122,185400,5079766100,8720,8720,8720,8720,0
|
|
20241122,185300,5079766100,8720,8720,8720,8720,0
|
|
20241122,185200,5079766100,8720,8720,8720,8720,0
|
|
20241122,185100,5079766100,8720,8720,8720,8720,0
|
|
20241122,185000,5079766100,8720,8720,8720,8720,0
|
|
20241122,184900,5079766100,8720,8720,8720,8720,0
|
|
20241122,184800,5079766100,8720,8720,8720,8720,0
|
|
20241122,184700,5079766100,8720,8720,8720,8720,0
|
|
20241122,184600,5079766100,8720,8720,8720,8720,0
|
|
20241122,184500,5079766100,8720,8720,8720,8720,0
|
|
20241122,184400,5079766100,8720,8720,8720,8720,0
|
|
20241122,184300,5079766100,8720,8720,8720,8720,0
|
|
20241122,184200,5079766100,8720,8720,8720,8720,19364
|
|
20241122,184100,5079766100,8720,8720,8720,8720,0
|
|
20241122,184000,5079766100,8720,8720,8720,8720,0
|
|
20241122,183900,5079766100,8720,8720,8720,8720,0
|
|
20241122,183800,5079766100,8720,8720,8720,8720,0
|
|
20241122,183700,5079766100,8720,8720,8720,8720,0
|
|
20241122,183600,5079766100,8720,8720,8720,8720,0
|
|
20241122,183500,5079766100,8720,8720,8720,8720,0
|
|
20241122,183400,5079766100,8720,8720,8720,8720,0
|
|
20241122,183300,5079766100,8720,8720,8720,8720,0
|
|
20241122,183200,5079766100,8720,8720,8720,8720,0
|
|
20241122,183100,5079766100,8720,8720,8720,8720,0
|
|
20241122,183000,5079766100,8720,8720,8720,8720,0
|
|
20241122,182900,5079766100,8720,8720,8720,8720,0
|
|
20241122,182800,5079766100,8720,8720,8720,8720,0
|
|
20241122,182700,5079766100,8720,8720,8720,8720,0
|
|
20241122,182600,5079766100,8720,8720,8720,8720,0
|
|
20241122,182500,5079766100,8720,8720,8720,8720,0
|
|
20241122,182400,5079766100,8720,8720,8720,8720,0
|
|
20241122,182300,5079766100,8720,8720,8720,8720,0
|
|
20241122,182200,5079766100,8720,8720,8720,8720,0
|
|
20241122,182100,5079766100,8720,8720,8720,8720,0
|
|
20241122,182000,5079766100,8720,8720,8720,8720,0
|
|
20241122,181900,5079766100,8720,8720,8720,8720,0
|
|
20241122,181800,5079766100,8720,8720,8720,8720,0
|
|
20241122,181700,5079766100,8720,8720,8720,8720,0
|
|
20241122,181600,5079766100,8720,8720,8720,8720,0
|
|
20241122,181500,5079766100,8720,8720,8720,8720,0
|
|
20241122,181400,5079766100,8720,8720,8720,8720,0
|
|
20241122,181300,5079766100,8720,8720,8720,8720,0
|
|
20241122,181200,5079766100,8720,8720,8720,8720,19364
|
|
20241122,181100,5079766100,8720,8720,8720,8720,0
|
|
20241122,181000,5079766100,8720,8720,8720,8720,0
|
|
20241122,180900,5079766100,8720,8720,8720,8720,0
|
|
20241122,180800,5079766100,8720,8720,8720,8720,0
|
|
20241122,180700,5079766100,8720,8720,8720,8720,0
|
|
20241122,180600,5079766100,8720,8720,8720,8720,0
|
|
20241122,180500,5079766100,8720,8720,8720,8720,0
|
|
20241122,180400,5079766100,8720,8720,8720,8720,0
|
|
20241122,180300,5079766100,8720,8720,8720,8720,0
|
|
20241122,180200,5079766100,8720,8720,8720,8720,0
|
|
20241122,180100,5079766100,8720,8720,8720,8720,0
|
|
20241122,180000,5079766100,8720,8720,8720,8720,0
|
|
20241122,175900,5079766100,8720,8720,8720,8720,0
|
|
20241122,175800,5079766100,8720,8720,8720,8720,0
|
|
20241122,175700,5079766100,8720,8720,8720,8720,0
|
|
20241122,175600,5079766100,8720,8720,8720,8720,0
|
|
20241122,175500,5079766100,8720,8720,8720,8720,0
|
|
20241122,175400,5079766100,8720,8720,8720,8720,0
|
|
20241122,175300,5079766100,8720,8720,8720,8720,0
|
|
20241122,175200,5079766100,8720,8720,8720,8720,0
|
|
20241122,175100,5079766100,8720,8720,8720,8720,0
|
|
20241122,175000,5079766100,8720,8720,8720,8720,0
|
|
20241122,174900,5079766100,8720,8720,8720,8720,0
|
|
20241122,174800,5079766100,8720,8720,8720,8720,0
|
|
20241122,174700,5079766100,8720,8720,8720,8720,0
|
|
20241122,174600,5079766100,8720,8720,8720,8720,0
|
|
20241122,174500,5079766100,8720,8720,8720,8720,0
|
|
20241122,174400,5079766100,8720,8720,8720,8720,0
|
|
20241122,174300,5079766100,8720,8720,8720,8720,0
|
|
20241122,174200,5079766100,8720,8720,8720,8720,19364
|
|
20241122,174100,5079766100,8720,8720,8720,8720,0
|
|
20241122,174000,5079766100,8720,8720,8720,8720,0
|
|
20241122,173900,5079766100,8720,8720,8720,8720,0
|
|
20241122,173800,5079766100,8720,8720,8720,8720,0
|
|
20241122,173700,5079766100,8720,8720,8720,8720,0
|
|
20241122,173600,5079766100,8720,8720,8720,8720,0
|
|
20241122,173500,5079766100,8720,8720,8720,8720,0
|
|
20241122,173400,5079766100,8720,8720,8720,8720,0
|
|
20241122,173300,5079766100,8720,8720,8720,8720,0
|
|
20241122,173200,5079766100,8720,8720,8720,8720,0
|
|
20241122,173100,5079766100,8720,8720,8720,8720,0
|
|
20241122,173000,5079766100,8720,8720,8720,8720,0
|
|
20241122,172900,5079766100,8720,8720,8720,8720,0
|
|
20241122,172800,5079766100,8720,8720,8720,8720,0
|
|
20241122,172700,5079766100,8720,8720,8720,8720,0
|
|
20241122,172600,5079766100,8720,8720,8720,8720,0
|
|
20241122,172500,5079766100,8720,8720,8720,8720,0
|
|
20241122,172400,5079766100,8720,8720,8720,8720,0
|
|
20241122,172300,5079766100,8720,8720,8720,8720,0
|
|
20241122,172200,5079766100,8720,8720,8720,8720,0
|
|
20241122,172100,5079766100,8720,8720,8720,8720,0
|
|
20241122,172000,5079766100,8720,8720,8720,8720,0
|
|
20241122,171900,5079766100,8720,8720,8720,8720,0
|
|
20241122,171800,5079766100,8720,8720,8720,8720,0
|
|
20241122,171700,5079766100,8720,8720,8720,8720,0
|
|
20241122,171600,5079766100,8720,8720,8720,8720,0
|
|
20241122,171500,5079766100,8720,8720,8720,8720,0
|
|
20241122,171400,5079766100,8720,8720,8720,8720,0
|
|
20241122,171300,5079766100,8720,8720,8720,8720,0
|
|
20241122,171200,5079766100,8720,8720,8720,8720,19364
|
|
20241122,171100,5079766100,8720,8720,8720,8720,0
|
|
20241122,171000,5079766100,8720,8720,8720,8720,0
|
|
20241122,170900,5079766100,8720,8720,8720,8720,0
|
|
20241122,170800,5079766100,8720,8720,8720,8720,0
|
|
20241122,170700,5079766100,8720,8720,8720,8720,0
|
|
20241122,170600,5079766100,8720,8720,8720,8720,0
|
|
20241122,170500,5079766100,8720,8720,8720,8720,0
|
|
20241122,170400,5079766100,8720,8720,8720,8720,0
|
|
20241122,170300,5079766100,8720,8720,8720,8720,0
|
|
20241122,170200,5079766100,8720,8720,8720,8720,0
|
|
20241122,170100,5079766100,8720,8720,8720,8720,0
|
|
20241122,170000,5079766100,8720,8720,8720,8720,0
|
|
20241122,165900,5079766100,8720,8720,8720,8720,0
|
|
20241122,165800,5079766100,8720,8720,8720,8720,0
|
|
20241122,165700,5079766100,8720,8720,8720,8720,0
|
|
20241122,165600,5079766100,8720,8720,8720,8720,0
|
|
20241122,165500,5079766100,8720,8720,8720,8720,0
|
|
20241122,165400,5079766100,8720,8720,8720,8720,0
|
|
20241122,165300,5079766100,8720,8720,8720,8720,0
|
|
20241122,165200,5079766100,8720,8720,8720,8720,0
|
|
20241122,165100,5079766100,8720,8720,8720,8720,0
|
|
20241122,165000,5079766100,8720,8720,8720,8720,0
|
|
20241122,164900,5079766100,8720,8720,8720,8720,0
|
|
20241122,164800,5079766100,8720,8720,8720,8720,0
|
|
20241122,164700,5079766100,8720,8720,8720,8720,0
|
|
20241122,164600,5079766100,8720,8720,8720,8720,0
|
|
20241122,164500,5079766100,8720,8720,8720,8720,0
|
|
20241122,164400,5079766100,8720,8720,8720,8720,0
|
|
20241122,164300,5079766100,8720,8720,8720,8720,0
|
|
20241122,164200,5079766100,8720,8720,8720,8720,19364
|
|
20241122,164100,5079766100,8720,8720,8720,8720,0
|
|
20241122,164000,5079766100,8720,8720,8720,8720,0
|
|
20241122,163900,5079766100,8720,8720,8720,8720,0
|
|
20241122,163800,5079766100,8720,8720,8720,8720,0
|
|
20241122,163700,5079766100,8720,8720,8720,8720,0
|
|
20241122,163600,5079766100,8720,8720,8720,8720,0
|
|
20241122,163500,5079766100,8720,8720,8720,8720,0
|
|
20241122,163400,5079766100,8720,8720,8720,8720,0
|
|
20241122,163300,5079766100,8720,8720,8720,8720,0
|
|
20241122,163200,5079766100,8720,8720,8720,8720,0
|
|
20241122,163100,5079766100,8720,8720,8720,8720,0
|
|
20241122,163000,5079766100,8720,8720,8720,8720,0
|
|
20241122,162900,5079766100,8720,8720,8720,8720,0
|
|
20241122,162800,5079766100,8720,8720,8720,8720,0
|
|
20241122,162700,5079766100,8720,8720,8720,8720,0
|
|
20241122,162600,5079766100,8720,8720,8720,8720,0
|
|
20241122,162500,5079766100,8720,8720,8720,8720,0
|
|
20241122,162400,5079766100,8720,8720,8720,8720,0
|
|
20241122,162300,5079766100,8720,8720,8720,8720,0
|
|
20241122,162200,5079766100,8720,8720,8720,8720,0
|
|
20241122,162100,5079766100,8720,8720,8720,8720,0
|
|
20241122,162000,5079766100,8720,8720,8720,8720,0
|
|
20241122,161900,5079766100,8720,8720,8720,8720,0
|
|
20241122,161800,5079766100,8720,8720,8720,8720,0
|
|
20241122,161700,5079766100,8720,8720,8720,8720,0
|
|
20241122,161600,5079766100,8720,8720,8720,8720,0
|
|
20241122,161500,5079766100,8720,8720,8720,8720,0
|
|
20241122,161400,5079766100,8720,8720,8720,8720,0
|
|
20241122,161300,5079766100,8720,8720,8720,8720,0
|
|
20241122,161200,5079766100,8720,8720,8720,8720,19364
|
|
20241122,161100,5079766100,8720,8720,8720,8720,0
|
|
20241122,161000,5079766100,8720,8720,8720,8720,0
|
|
20241122,160900,5079766100,8720,8720,8720,8720,0
|
|
20241122,160800,5079766100,8720,8720,8720,8720,0
|
|
20241122,160700,5079766100,8720,8720,8720,8720,0
|
|
20241122,160600,5079766100,8720,8720,8720,8720,0
|
|
20241122,160500,5079766100,8720,8720,8720,8720,0
|
|
20241122,160400,5079766100,8720,8720,8720,8720,0
|
|
20241122,160300,5079766100,8720,8720,8720,8720,0
|
|
20241122,160200,5079766100,8720,8720,8720,8720,0
|
|
20241122,160100,5079766100,8720,8720,8720,8720,0
|
|
20241122,160000,5079766100,8720,8720,8720,8720,0
|
|
20241122,155900,5079766100,8720,8720,8720,8720,0
|
|
20241122,155800,5079766100,8720,8720,8720,8720,0
|
|
20241122,155700,5079766100,8720,8720,8720,8720,0
|
|
20241122,155600,5079766100,8720,8720,8720,8720,0
|
|
20241122,155500,5079766100,8720,8720,8720,8720,0
|
|
20241122,155400,5079766100,8720,8720,8720,8720,0
|
|
20241122,155300,5079766100,8720,8720,8720,8720,0
|
|
20241122,155200,5079766100,8720,8720,8720,8720,0
|
|
20241122,155100,5079766100,8720,8720,8720,8720,0
|
|
20241122,155000,5079766100,8720,8720,8720,8720,0
|
|
20241122,154900,5079766100,8720,8720,8720,8720,0
|
|
20241122,154800,5079766100,8720,8720,8720,8720,0
|
|
20241122,154700,5079766100,8720,8720,8720,8720,0
|
|
20241122,154600,5079766100,8720,8720,8720,8720,0
|
|
20241122,154500,5079766100,8720,8720,8720,8720,0
|
|
20241122,154400,5079766100,8720,8720,8720,8720,0
|
|
20241122,154300,5079766100,8720,8720,8720,8720,0
|
|
20241122,154200,5079766100,8720,8720,8720,8720,19364
|
|
20241122,154100,5079766100,8720,8720,8720,8720,0
|
|
20241122,154000,5079766100,8720,8720,8720,8720,0
|
|
20241122,153900,5079766100,8720,8720,8720,8720,0
|
|
20241122,153800,5079766100,8720,8720,8720,8720,0
|
|
20241122,153700,5079766100,8720,8720,8720,8720,0
|
|
20241122,153600,5079766100,8720,8720,8720,8720,0
|
|
20241122,153500,5079766100,8720,8720,8720,8720,0
|
|
20241122,153400,5079766100,8720,8720,8720,8720,0
|
|
20241122,153300,5079766100,8720,8720,8720,8720,0
|
|
20241122,153200,5079766100,8720,8720,8720,8720,0
|
|
20241122,153100,5079766100,8720,8720,8720,8720,0
|
|
20241122,153000,5079766100,8720,8720,8720,8720,19364
|
|
20241122,152900,4910912020,8800,8800,8800,8800,0
|
|
20241122,152800,4910912020,8800,8800,8800,8800,0
|
|
20241122,152700,4910912020,8800,8800,8800,8800,0
|
|
20241122,152600,4910912020,8800,8800,8800,8800,0
|
|
20241122,152500,4910912020,8800,8800,8800,8800,0
|
|
20241122,152400,4910912020,8800,8800,8800,8800,0
|
|
20241122,152300,4910912020,8800,8800,8800,8800,0
|
|
20241122,152200,4910912020,8800,8800,8800,8800,0
|
|
20241122,152100,4910912020,8800,8800,8800,8800,0
|
|
20241122,152000,4910912020,8800,8800,8800,8800,0
|
|
20241122,151900,4910912020,8800,8580,8800,8540,19796
|
|
20241122,151800,4739055770,8580,8510,8580,8510,828
|
|
20241122,151700,4731964500,8510,8530,8580,8510,4019
|
|
20241122,151600,4697666250,8590,8590,8610,8540,5350
|
|
20241122,151500,4651827130,8580,8570,8590,8510,5493
|
|
20241122,151400,4604763090,8570,8550,8570,8550,1885
|
|
20241122,151300,4588639510,8550,8450,8560,8450,3608
|
|
20241122,151200,4557997340,8450,8440,8450,8440,167
|
|
20241122,151100,4556587260,8460,8460,8460,8460,4
|
|
20241122,151000,4556553420,8470,8430,8480,8430,138
|
|
20241122,150900,4555388590,8480,8480,8490,8430,81
|
|
20241122,150800,4554703590,8480,8440,8480,8430,1539
|
|
20241122,150700,4541728730,8450,8460,8470,8450,2353
|
|
20241122,150600,4521828640,8460,8520,8520,8460,4854
|
|
20241122,150500,4480686860,8520,8500,8520,8500,2204
|
|
20241122,150400,4461945640,8500,8500,8500,8480,632
|
|
20241122,150300,4456581010,8500,8500,8500,8480,2630
|
|
20241122,150200,4434276030,8500,8460,8500,8460,471
|
|
20241122,150100,4430286230,8460,8460,8470,8460,2340
|
|
20241122,150000,4410476760,8490,8460,8490,8450,101
|
|
20241122,145900,4409621420,8450,8450,8480,8450,4236
|
|
20241122,145800,4373802100,8460,8420,8460,8420,1433
|
|
20241122,145700,4361721600,8420,8420,8420,8400,606
|
|
20241122,145600,4356626600,8420,8410,8420,8400,952
|
|
20241122,145500,4348624080,8410,8420,8420,8410,187
|
|
20241122,145400,4347050950,8430,8430,8430,8420,306
|
|
20241122,145300,4344473900,8430,8430,8440,8430,161
|
|
20241122,145200,4343116420,8430,8440,8450,8430,5307
|
|
20241122,145100,4298281040,8450,8460,8460,8450,53
|
|
20241122,145000,4297832760,8470,8450,8490,8440,2268
|
|
20241122,144900,4278668340,8450,8480,8490,8450,422
|
|
20241122,144800,4275091690,8500,8450,8500,8450,1362
|
|
20241122,144700,4263535080,8450,8450,8470,8440,2709
|
|
20241122,144600,4240644680,8450,8440,8450,8440,1592
|
|
20241122,144500,4227199390,8440,8430,8450,8430,1678
|
|
20241122,144400,4213036530,8430,8420,8440,8420,1194
|
|
20241122,144300,4202967390,8420,8410,8420,8410,1651
|
|
20241122,144200,4189082310,8420,8400,8420,8400,1218
|
|
20241122,144100,4178834880,8400,8410,8410,8400,204
|
|
20241122,144000,4177121200,8410,8410,8410,8410,101
|
|
20241122,143900,4176271790,8400,8390,8400,8390,276
|
|
20241122,143800,4173954680,8390,8410,8410,8390,285
|
|
20241122,143700,4171562170,8410,8410,8420,8410,267
|
|
20241122,143600,4169316690,8410,8380,8410,8380,636
|
|
20241122,143500,4163970830,8380,8380,8380,8370,526
|
|
20241122,143400,4159565940,8390,8390,8400,8390,1505
|
|
20241122,143300,4146931070,8390,8370,8390,8370,140
|
|
20241122,143200,4145759130,8370,8310,8370,8310,1744
|
|
20241122,143100,4131206100,8310,8330,8330,8310,291
|
|
20241122,143000,4128785670,8320,8320,8320,8320,253
|
|
20241122,142900,4126680710,8320,8330,8330,8320,300
|
|
20241122,142800,4124181900,8330,8340,8340,8330,1955
|
|
20241122,142700,4107894350,8340,8340,8340,8320,8412
|
|
20241122,142600,4037815980,8350,8340,8350,8340,110
|
|
20241122,142500,4036898550,8350,8350,8350,8350,362
|
|
20241122,142400,4033875850,8350,8340,8350,8340,628
|
|
20241122,142300,4028633710,8340,8320,8340,8320,376
|
|
20241122,142200,4025500380,8320,8300,8330,8300,751
|
|
20241122,142100,4019257140,8300,8290,8300,8270,301
|
|
20241122,142000,4016764700,8290,8270,8290,8270,282
|
|
20241122,141900,4014430650,8280,8270,8280,8260,1863
|
|
20241122,141800,3999029810,8280,8270,8280,8260,1050
|
|
20241122,141700,3990341850,8270,8280,8280,8270,176
|
|
20241122,141600,3988884810,8280,8280,8290,8280,273
|
|
20241122,141500,3986624360,8270,8290,8290,8220,10030
|
|
20241122,141400,3903707950,8330,8300,8330,8290,126
|
|
20241122,141300,3902662130,8300,8290,8320,8290,1613
|
|
20241122,141200,3889279040,8290,8320,8340,8290,2063
|
|
20241122,141100,3872127170,8320,8320,8320,8300,671
|
|
20241122,141000,3866557750,8310,8310,8310,8310,360
|
|
20241122,140900,3863566150,8310,8310,8310,8300,817
|
|
20241122,140800,3856780310,8300,8310,8320,8290,2233
|
|
20241122,140700,3838245930,8310,8310,8310,8310,575
|
|
20241122,140600,3833467680,8310,8330,8330,8310,87
|
|
20241122,140500,3832743700,8330,8330,8340,8330,69
|
|
20241122,140400,3832168920,8330,8330,8330,8330,638
|
|
20241122,140300,3826854380,8330,8320,8330,8310,4286
|
|
20241122,140200,3791207730,8320,8320,8330,8320,1211
|
|
20241122,140100,3781132070,8330,8340,8340,8320,1399
|
|
20241122,140000,3769483230,8330,8330,8340,8330,298
|
|
20241122,135900,3767000880,8330,8330,8340,8330,745
|
|
20241122,135800,3760794430,8340,8330,8340,8330,1254
|
|
20241122,135700,3750348600,8340,8340,8350,8340,166
|
|
20241122,135600,3748964130,8350,8340,8350,8340,138
|
|
20241122,135500,3747813200,8340,8350,8350,8340,761
|
|
20241122,135400,3741465320,8350,8340,8360,8340,1554
|
|
20241122,135300,3728502820,8340,8340,8350,8330,371
|
|
20241122,135200,3725408490,8350,8330,8350,8330,191
|
|
20241122,135100,3723816940,8330,8340,8340,8330,170
|
|
20241122,135000,3722399540,8330,8330,8340,8330,399
|
|
20241122,134900,3719074040,8320,8340,8340,8320,3362
|
|
20241122,134800,3691054820,8340,8340,8340,8340,342
|
|
20241122,134700,3688202540,8350,8340,8360,8340,774
|
|
20241122,134600,3681747330,8340,8360,8360,8340,1750
|
|
20241122,134500,3667139730,8360,8360,8360,8360,497
|
|
20241122,134400,3662984810,8360,8360,8370,8360,279
|
|
20241122,134300,3660652360,8360,8360,8360,8360,212
|
|
20241122,134200,3658880040,8370,8370,8370,8360,365
|
|
20241122,134100,3655825120,8380,8370,8380,8360,515
|
|
20241122,134000,3651514850,8380,8380,8380,8380,90
|
|
20241122,133900,3650760650,8390,8370,8390,8370,459
|
|
20241122,133800,3646914630,8390,8340,8390,8340,269
|
|
20241122,133700,3644671070,8340,8390,8410,8320,5644
|
|
20241122,133600,3597585480,8390,8410,8410,8390,41
|
|
20241122,133500,3597241470,8390,8390,8410,8390,1490
|
|
20241122,133400,3584740350,8400,8390,8410,8390,551
|
|
20241122,133300,3580117350,8390,8400,8410,8390,1471
|
|
20241122,133200,3567774280,8400,8410,8420,8400,322
|
|
20241122,133100,3565066390,8410,8420,8420,8410,246
|
|
20241122,133000,3562995160,8420,8410,8420,8410,334
|
|
20241122,132900,3560185070,8410,8410,8410,8410,158
|
|
20241122,132800,3558856290,8420,8410,8420,8410,392
|
|
20241122,132700,3555559470,8410,8420,8420,8410,226
|
|
20241122,132600,3553656700,8420,8400,8430,8400,862
|
|
20241122,132500,3546411020,8430,8400,8440,8390,616
|
|
20241122,132400,3541222260,8400,8390,8400,8390,256
|
|
20241122,132300,3539073960,8400,8410,8410,8400,570
|
|
20241122,132200,3534285950,8420,8400,8420,8390,320
|
|
20241122,132100,3531598170,8420,8400,8420,8380,1017
|
|
20241122,132000,3523063770,8430,8390,8430,8390,91
|
|
20241122,131900,3522298640,8390,8360,8390,8360,1076
|
|
20241122,131800,3513288790,8360,8350,8370,8350,187
|
|
20241122,131700,3511725470,8360,8360,8360,8360,713
|
|
20241122,131600,3505764790,8370,8350,8370,8350,6588
|
|
20241122,131500,3450651470,8350,8350,8370,8350,286
|
|
20241122,131400,3448261850,8370,8350,8370,8350,1667
|
|
20241122,131300,3434312880,8350,8360,8360,8350,260
|
|
20241122,131200,3432140610,8360,8380,8380,8360,157
|
|
20241122,131100,3430825820,8380,8380,8380,8360,470
|
|
20241122,131000,3426893750,8380,8350,8380,8350,2639
|
|
20241122,130900,3404824060,8360,8350,8360,8350,159
|
|
20241122,130800,3403496310,8360,8360,8360,8350,149
|
|
20241122,130700,3402251500,8360,8360,8370,8360,209
|
|
20241122,130600,3400504240,8360,8350,8370,8350,109
|
|
20241122,130500,3399593080,8350,8350,8360,8340,380
|
|
20241122,130400,3396420240,8340,8350,8350,8340,1072
|
|
20241122,130300,3387469200,8350,8350,8360,8350,968
|
|
20241122,130200,3379386390,8350,8360,8370,8350,273
|
|
20241122,130100,3377105330,8360,8360,8370,8360,410
|
|
20241122,130000,3373677700,8360,8380,8380,8360,151
|
|
20241122,125900,3372414850,8380,8360,8380,8360,146
|
|
20241122,125800,3371194060,8370,8360,8370,8360,562
|
|
20241122,125700,3366494260,8380,8360,8380,8360,561
|
|
20241122,125600,3361796390,8360,8350,8370,8350,154
|
|
20241122,125500,3360508950,8360,8350,8360,8350,282
|
|
20241122,125400,3358153660,8350,8350,8360,8340,1424
|
|
20241122,125300,3346266500,8360,8360,8370,8360,559
|
|
20241122,125200,3341593180,8370,8370,8370,8370,120
|
|
20241122,125100,3340588780,8370,8380,8380,8370,165
|
|
20241122,125000,3339207610,8370,8370,8370,8370,2
|
|
20241122,124900,3339190870,8380,8380,8380,8380,85
|
|
20241122,124800,3338478570,8370,8360,8370,8360,569
|
|
20241122,124700,3333720260,8360,8360,8360,8360,191
|
|
20241122,124600,3332123500,8380,8380,8380,8380,907
|
|
20241122,124500,3324522840,8380,8370,8380,8360,495
|
|
20241122,124400,3320380620,8370,8370,8370,8350,4531
|
|
20241122,124300,3282479420,8380,8370,8380,8370,147
|
|
20241122,124200,3281249020,8380,8370,8380,8370,575
|
|
20241122,124100,3276435160,8370,8370,8370,8370,16
|
|
20241122,124000,3276301240,8390,8390,8390,8380,474
|
|
20241122,123900,3272327300,8390,8390,8400,8390,94
|
|
20241122,123800,3271538140,8390,8380,8400,8380,572
|
|
20241122,123700,3266740270,8390,8390,8390,8390,83
|
|
20241122,123600,3266043900,8400,8400,8400,8400,328
|
|
20241122,123500,3263288700,8390,8410,8410,8380,606
|
|
20241122,123400,3258205150,8410,8410,8410,8410,682
|
|
20241122,123300,3252469530,8410,8410,8410,8410,249
|
|
20241122,123200,3250375440,8410,8420,8420,8410,145
|
|
20241122,123100,3249155610,8440,8420,8440,8420,822
|
|
20241122,123000,3242229950,8410,8420,8420,8410,55
|
|
20241122,122900,3241767350,8420,8410,8420,8400,359
|
|
20241122,122800,3238750580,8410,8410,8410,8400,130
|
|
20241122,122700,3237657380,8410,8410,8410,8400,147
|
|
20241122,122600,3236421210,8410,8410,8420,8410,273
|
|
20241122,122500,3234125270,8410,8420,8420,8400,655
|
|
20241122,122400,3228616470,8420,8390,8420,8390,736
|
|
20241122,122300,3222436700,8390,8390,8390,8390,1205
|
|
20241122,122200,3212326750,8380,8380,8380,8380,1131
|
|
20241122,122100,3202848970,8390,8380,8390,8380,143
|
|
20241122,122000,3201650540,8390,8390,8390,8390,157
|
|
20241122,121900,3200333310,8390,8380,8400,8380,852
|
|
20241122,121800,3193184670,8390,8390,8390,8390,32
|
|
20241122,121700,3192916190,8390,8410,8410,8390,515
|
|
20241122,121600,3188590190,8410,8400,8410,8400,281
|
|
20241122,121500,3186229760,8420,8410,8420,8410,130
|
|
20241122,121400,3185136450,8410,8410,8410,8410,346
|
|
20241122,121300,3182226590,8410,8410,8420,8410,413
|
|
20241122,121200,3178753160,8410,8420,8420,8410,209
|
|
20241122,121100,3176994880,8410,8410,8410,8410,137
|
|
20241122,121000,3175842710,8420,8390,8420,8380,1947
|
|
20241122,120900,3159484710,8390,8390,8390,8380,279
|
|
20241122,120800,3157146040,8390,8390,8390,8380,195
|
|
20241122,120700,3155510990,8400,8370,8400,8370,265
|
|
20241122,120600,3153290950,8370,8370,8410,8370,267
|
|
20241122,120500,3151053400,8370,8370,8370,8370,145
|
|
20241122,120400,3149839750,8380,8380,8380,8380,122
|
|
20241122,120300,3148817390,8370,8370,8370,8370,313
|
|
20241122,120200,3146197580,8370,8380,8380,8370,303
|
|
20241122,120100,3143660970,8380,8360,8380,8360,221
|
|
20241122,120000,3141810960,8380,8390,8390,8360,715
|
|
20241122,115900,3135825800,8390,8380,8410,8370,583
|
|
20241122,115800,3130939590,8390,8400,8400,8390,2250
|
|
20241122,115700,3112039600,8410,8430,8430,8410,2889
|
|
20241122,115600,3087724390,8420,8430,8430,8420,152
|
|
20241122,115500,3086443550,8430,8440,8440,8430,644
|
|
20241122,115400,3081013450,8440,8430,8440,8430,921
|
|
20241122,115300,3073248750,8430,8430,8440,8430,671
|
|
20241122,115200,3067592010,8440,8430,8440,8430,1776
|
|
20241122,115100,3052619430,8440,8440,8440,8430,1285
|
|
20241122,115000,3041774670,8450,8470,8480,8450,821
|
|
20241122,114900,3034830630,8470,8460,8470,8460,254
|
|
20241122,114800,3032680690,8460,8470,8470,8460,303
|
|
20241122,114700,3030115410,8470,8470,8470,8460,1291
|
|
20241122,114600,3019182170,8470,8470,8470,8460,884
|
|
20241122,114500,3011698140,8460,8470,8470,8460,484
|
|
20241122,114400,3007603460,8460,8470,8470,8460,258
|
|
20241122,114300,3005419780,8470,8470,8470,8470,320
|
|
20241122,114200,3002709380,8470,8470,8480,8470,169
|
|
20241122,114100,3001277710,8480,8470,8480,8470,73
|
|
20241122,114000,3000658960,8480,8480,8480,8470,516
|
|
20241122,113900,2996283650,8480,8450,8480,8440,2129
|
|
20241122,113800,2978267970,8450,8460,8460,8450,78
|
|
20241122,113700,2977608320,8450,8460,8460,8450,177
|
|
20241122,113600,2976112560,8460,8460,8460,8460,5
|
|
20241122,113500,2976070260,8460,8460,8460,8460,174
|
|
20241122,113400,2974598220,8450,8460,8460,8450,1228
|
|
20241122,113300,2964218410,8460,8460,8460,8460,310
|
|
20241122,113200,2961595810,8480,8480,8480,8480,14
|
|
20241122,113100,2961477090,8480,8480,8490,8480,248
|
|
20241122,113000,2959373850,8480,8450,8490,8450,850
|
|
20241122,112900,2952174930,8450,8450,8460,8440,507
|
|
20241122,112800,2947893400,8440,8440,8450,8440,277
|
|
20241122,112700,2945553930,8450,8460,8460,8450,203
|
|
20241122,112600,2943838380,8460,8440,8460,8440,1632
|
|
20241122,112500,2930054480,8450,8440,8450,8440,366
|
|
20241122,112400,2926965410,8440,8450,8450,8440,248
|
|
20241122,112300,2924870310,8450,8460,8460,8450,1628
|
|
20241122,112200,2911109000,8460,8470,8480,8460,242
|
|
20241122,112100,2909061000,8470,8480,8490,8470,391
|
|
20241122,112000,2905748510,8480,8490,8490,8460,930
|
|
20241122,111900,2897867700,8490,8490,8510,8490,2768
|
|
20241122,111800,2874365330,8500,8500,8500,8500,308
|
|
20241122,111700,2871747330,8510,8500,8510,8490,357
|
|
20241122,111600,2868712340,8510,8520,8520,8490,954
|
|
20241122,111500,2860604980,8520,8450,8520,8450,3570
|
|
20241122,111400,2830305970,8460,8440,8460,8440,423
|
|
20241122,111300,2826732790,8440,8430,8440,8420,1127
|
|
20241122,111200,2817236750,8420,8430,8430,8420,472
|
|
20241122,111100,2813257950,8430,8460,8460,8430,2756
|
|
20241122,111000,2790000700,8460,8450,8460,8450,190
|
|
20241122,110900,2788394140,8460,8450,8470,8450,180
|
|
20241122,110800,2786872820,8470,8490,8490,8460,1256
|
|
20241122,110700,2776237940,8500,8480,8500,8480,368
|
|
20241122,110600,2773111640,8480,8460,8480,8460,140
|
|
20241122,110500,2771927220,8490,8460,8490,8460,814
|
|
20241122,110400,2765038480,8460,8480,8480,8460,757
|
|
20241122,110300,2758632600,8490,8460,8490,8450,321
|
|
20241122,110200,2755916870,8450,8450,8460,8450,419
|
|
20241122,110100,2752376090,8470,8490,8490,8470,516
|
|
20241122,110000,2748004590,8500,8500,8520,8500,236
|
|
20241122,105900,2745996970,8500,8450,8500,8450,940
|
|
20241122,105800,2738028730,8500,8500,8500,8500,201
|
|
20241122,105700,2736320230,8500,8450,8500,8450,1367
|
|
20241122,105600,2724765200,8450,8460,8470,8450,310
|
|
20241122,105500,2722143000,8470,8500,8520,8470,821
|
|
20241122,105400,2715175150,8500,8500,8500,8480,801
|
|
20241122,105300,2708371820,8500,8460,8530,8450,5266
|
|
20241122,105200,2663583170,8460,8430,8460,8430,2175
|
|
20241122,105100,2645219950,8420,8420,8430,8420,498
|
|
20241122,105000,2641022110,8420,8390,8420,8390,761
|
|
20241122,104900,2634617000,8380,8370,8390,8370,685
|
|
20241122,104800,2628878130,8390,8380,8400,8380,1224
|
|
20241122,104700,2618615800,8380,8390,8390,8380,669
|
|
20241122,104600,2613008300,8390,8370,8390,8360,2400
|
|
20241122,104500,2592916990,8370,8390,8390,8370,1274
|
|
20241122,104400,2582241490,8390,8390,8390,8390,1230
|
|
20241122,104300,2571921790,8390,8380,8390,8380,116
|
|
20241122,104200,2570949210,8380,8390,8390,8370,187
|
|
20241122,104100,2569381590,8380,8390,8400,8380,2722
|
|
20241122,104000,2546546860,8390,8360,8400,8340,3604
|
|
20241122,103900,2516378750,8350,8360,8360,8350,730
|
|
20241122,103800,2510281200,8380,8360,8380,8350,3468
|
|
20241122,103700,2481292830,8360,8310,8370,8310,5371
|
|
20241122,103600,2436460540,8340,8310,8340,8310,163
|
|
20241122,103500,2435105370,8330,8310,8360,8280,4494
|
|
20241122,103400,2397735440,8360,8320,8360,8320,952
|
|
20241122,103300,2389791810,8320,8320,8320,8280,1624
|
|
20241122,103200,2376322690,8320,8370,8370,8320,1776
|
|
20241122,103100,2361542120,8360,8350,8360,8340,1559
|
|
20241122,103000,2348519020,8360,8300,8360,8300,929
|
|
20241122,102900,2340789240,8310,8290,8310,8290,223
|
|
20241122,102800,2338938220,8280,8300,8310,8280,518
|
|
20241122,102700,2334636990,8290,8290,8290,8280,647
|
|
20241122,102600,2329273550,8290,8260,8290,8260,489
|
|
20241122,102500,2325229560,8260,8270,8280,8240,494
|
|
20241122,102400,2321146470,8270,8280,8280,8270,362
|
|
20241122,102300,2318149510,8270,8250,8280,8250,392
|
|
20241122,102200,2314909480,8270,8240,8270,8220,437
|
|
20241122,102100,2311308970,8220,8230,8300,8220,2897
|
|
20241122,102000,2287342840,8230,8300,8300,8220,5772
|
|
20241122,101900,2239585250,8310,8310,8330,8300,483
|
|
20241122,101800,2235575540,8300,8340,8340,8300,4632
|
|
20241122,101700,2197069460,8340,8350,8350,8340,2950
|
|
20241122,101600,2172462570,8340,8390,8390,8340,839
|
|
20241122,101500,2165463460,8400,8420,8420,8330,1290
|
|
20241122,101400,2154680600,8430,8420,8430,8380,2354
|
|
20241122,101300,2134874190,8410,8410,8420,8390,689
|
|
20241122,101200,2129085960,8420,8400,8420,8400,1701
|
|
20241122,101100,2114795730,8400,8330,8400,8330,4825
|
|
20241122,101000,2074405980,8360,8320,8370,8320,1568
|
|
20241122,100900,2061289310,8370,8330,8370,8320,1354
|
|
20241122,100800,2050009170,8340,8360,8370,8340,1377
|
|
20241122,100700,2038521170,8370,8380,8380,8330,188
|
|
20241122,100600,2036947650,8380,8340,8380,8310,1160
|
|
20241122,100500,2027295140,8380,8380,8380,8310,4865
|
|
20241122,100400,1986759930,8390,8390,8410,8370,2180
|
|
20241122,100300,1968487290,8410,8450,8450,8400,1175
|
|
20241122,100200,1958591550,8450,8440,8450,8430,210
|
|
20241122,100100,1956819850,8440,8420,8440,8410,1534
|
|
20241122,100000,1943907280,8420,8420,8420,8420,1236
|
|
20241122,095900,1933500160,8420,8460,8460,8420,1702
|
|
20241122,095800,1919163360,8440,8460,8480,8440,1702
|
|
20241122,095700,1904775440,8460,8420,8470,8420,11965
|
|
20241122,095600,1803657380,8460,8390,8470,8390,2631
|
|
20241122,095500,1781489770,8380,8340,8380,8340,334
|
|
20241122,095400,1778692930,8330,8350,8380,8330,1339
|
|
20241122,095300,1767517770,8350,8350,8350,8350,346
|
|
20241122,095200,1764628670,8350,8340,8350,8340,1166
|
|
20241122,095100,1754901750,8340,8390,8390,8340,2415
|
|
20241122,095000,1734706520,8410,8400,8410,8390,411
|
|
20241122,094900,1731254160,8410,8430,8430,8400,803
|
|
20241122,094800,1724502330,8410,8420,8430,8400,1119
|
|
20241122,094700,1715069680,8410,8400,8430,8400,774
|
|
20241122,094600,1708564230,8430,8430,8430,8400,37
|
|
20241122,094500,1708252640,8430,8430,8430,8390,343
|
|
20241122,094400,1705369090,8430,8410,8430,8400,1327
|
|
20241122,094300,1694212360,8420,8420,8420,8420,11
|
|
20241122,094200,1694119740,8420,8440,8440,8400,573
|
|
20241122,094100,1689300430,8450,8420,8450,8360,2242
|
|
20241122,094000,1670462150,8410,8450,8450,8400,2184
|
|
20241122,093900,1652071110,8450,8440,8450,8420,1622
|
|
20241122,093800,1638388690,8470,8380,8530,8370,13983
|
|
20241122,093700,1520275210,8370,8270,8390,8260,4132
|
|
20241122,093600,1485881550,8290,8270,8360,8270,4409
|
|
20241122,093500,1449221500,8260,8200,8260,8180,8038
|
|
20241122,093400,1383208540,8190,8220,8220,8160,2075
|
|
20241122,093300,1366239010,8230,8300,8300,8200,3952
|
|
20241122,093200,1333796310,8300,8290,8310,8060,22638
|
|
20241122,093100,1148272030,8220,8330,8330,8200,11382
|
|
20241122,093000,1054536080,8330,8310,8360,8210,17425
|
|
20241122,092900,910366750,8350,8360,8390,8300,8293
|
|
20241122,092800,841196470,8350,8490,8490,8310,21643
|
|
20241122,092700,659761200,8440,8470,8550,8410,4777
|
|
20241122,092600,619362100,8480,8500,8560,8480,4119
|
|
20241122,092500,584370290,8490,8500,8550,8480,2075
|
|
20241122,092400,566703130,8500,8520,8530,8500,1538
|
|
20241122,092300,553605550,8530,8540,8540,8530,565
|
|
20241122,092200,548781090,8530,8530,8610,8500,2843
|
|
20241122,092100,524376800,8570,8540,8570,8500,2812
|
|
20241122,092000,500464550,8520,8530,8530,8520,170
|
|
20241122,091900,499014890,8590,8540,8590,8500,600
|
|
20241122,091800,493890620,8500,8560,8560,8500,188
|
|
20241122,091700,492282440,8500,8570,8570,8480,1720
|
|
20241122,091600,477656260,8520,8570,8570,8510,1674
|
|
20241122,091500,463381340,8570,8610,8610,8570,851
|
|
20241122,091400,456083580,8610,8600,8630,8570,686
|
|
20241122,091300,450182130,8600,8630,8640,8600,805
|
|
20241122,091200,443253880,8630,8640,8640,8630,3710
|
|
20241122,091100,411232960,8650,8600,8650,8560,3995
|
|
20241122,091000,376768940,8560,8580,8600,8530,1045
|
|
20241122,090900,367830890,8580,8480,8580,8470,772
|
|
20241122,090800,361250470,8480,8500,8540,8470,11622
|
|
20241122,090700,262506840,8500,8540,8540,8500,3184
|
|
20241122,090600,235410180,8540,8630,8640,8540,2769
|
|
20241122,090500,211618260,8600,8590,8600,8570,2693
|
|
20241122,090400,188507230,8580,8630,8630,8580,5387
|
|
20241122,090300,142181900,8630,8640,8640,8600,703
|
|
20241122,090200,136127710,8650,8580,8700,8560,8422
|
|
20241122,090100,63671430,8570,8640,8650,8570,2389
|
|
20241122,090000,43055630,8640,8570,8640,8570,3266
|