675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,201200,2363654650,5240,5240,5240,5240,8134
|
|
20241118,201100,2363654650,5240,5240,5240,5240,0
|
|
20241118,201000,2363654650,5240,5240,5240,5240,0
|
|
20241118,200900,2363654650,5240,5240,5240,5240,0
|
|
20241118,200800,2363654650,5240,5240,5240,5240,0
|
|
20241118,200700,2363654650,5240,5240,5240,5240,0
|
|
20241118,200600,2363654650,5240,5240,5240,5240,0
|
|
20241118,200500,2363654650,5240,5240,5240,5240,0
|
|
20241118,200400,2363654650,5240,5240,5240,5240,0
|
|
20241118,200300,2363654650,5240,5240,5240,5240,0
|
|
20241118,200200,2363654650,5240,5240,5240,5240,0
|
|
20241118,200100,2363654650,5240,5240,5240,5240,0
|
|
20241118,200000,2363654650,5240,5240,5240,5240,0
|
|
20241118,195900,2363654650,5240,5240,5240,5240,0
|
|
20241118,195800,2363654650,5240,5240,5240,5240,0
|
|
20241118,195700,2363654650,5240,5240,5240,5240,0
|
|
20241118,195600,2363654650,5240,5240,5240,5240,0
|
|
20241118,195500,2363654650,5240,5240,5240,5240,0
|
|
20241118,195400,2363654650,5240,5240,5240,5240,0
|
|
20241118,195300,2363654650,5240,5240,5240,5240,0
|
|
20241118,195200,2363654650,5240,5240,5240,5240,0
|
|
20241118,195100,2363654650,5240,5240,5240,5240,0
|
|
20241118,195000,2363654650,5240,5240,5240,5240,0
|
|
20241118,194900,2363654650,5240,5240,5240,5240,0
|
|
20241118,194800,2363654650,5240,5240,5240,5240,0
|
|
20241118,194700,2363654650,5240,5240,5240,5240,0
|
|
20241118,194600,2363654650,5240,5240,5240,5240,0
|
|
20241118,194500,2363654650,5240,5240,5240,5240,0
|
|
20241118,194400,2363654650,5240,5240,5240,5240,0
|
|
20241118,194300,2363654650,5240,5240,5240,5240,0
|
|
20241118,194200,2363654650,5240,5240,5240,5240,8134
|
|
20241118,194100,2363654650,5240,5240,5240,5240,0
|
|
20241118,194000,2363654650,5240,5240,5240,5240,0
|
|
20241118,193900,2363654650,5240,5240,5240,5240,0
|
|
20241118,193800,2363654650,5240,5240,5240,5240,0
|
|
20241118,193700,2363654650,5240,5240,5240,5240,0
|
|
20241118,193600,2363654650,5240,5240,5240,5240,0
|
|
20241118,193500,2363654650,5240,5240,5240,5240,0
|
|
20241118,193400,2363654650,5240,5240,5240,5240,0
|
|
20241118,193300,2363654650,5240,5240,5240,5240,0
|
|
20241118,193200,2363654650,5240,5240,5240,5240,0
|
|
20241118,193100,2363654650,5240,5240,5240,5240,0
|
|
20241118,193000,2363654650,5240,5240,5240,5240,0
|
|
20241118,192900,2363654650,5240,5240,5240,5240,0
|
|
20241118,192800,2363654650,5240,5240,5240,5240,0
|
|
20241118,192700,2363654650,5240,5240,5240,5240,0
|
|
20241118,192600,2363654650,5240,5240,5240,5240,0
|
|
20241118,192500,2363654650,5240,5240,5240,5240,0
|
|
20241118,192400,2363654650,5240,5240,5240,5240,0
|
|
20241118,192300,2363654650,5240,5240,5240,5240,0
|
|
20241118,192200,2363654650,5240,5240,5240,5240,0
|
|
20241118,192100,2363654650,5240,5240,5240,5240,0
|
|
20241118,192000,2363654650,5240,5240,5240,5240,0
|
|
20241118,191900,2363654650,5240,5240,5240,5240,0
|
|
20241118,191800,2363654650,5240,5240,5240,5240,0
|
|
20241118,191700,2363654650,5240,5240,5240,5240,0
|
|
20241118,191600,2363654650,5240,5240,5240,5240,0
|
|
20241118,191500,2363654650,5240,5240,5240,5240,0
|
|
20241118,191400,2363654650,5240,5240,5240,5240,0
|
|
20241118,191300,2363654650,5240,5240,5240,5240,0
|
|
20241118,191200,2363654650,5240,5240,5240,5240,8134
|
|
20241118,191100,2363654650,5240,5240,5240,5240,0
|
|
20241118,191000,2363654650,5240,5240,5240,5240,0
|
|
20241118,190900,2363654650,5240,5240,5240,5240,0
|
|
20241118,190800,2363654650,5240,5240,5240,5240,0
|
|
20241118,190700,2363654650,5240,5240,5240,5240,0
|
|
20241118,190600,2363654650,5240,5240,5240,5240,0
|
|
20241118,190500,2363654650,5240,5240,5240,5240,0
|
|
20241118,190400,2363654650,5240,5240,5240,5240,0
|
|
20241118,190300,2363654650,5240,5240,5240,5240,0
|
|
20241118,190200,2363654650,5240,5240,5240,5240,0
|
|
20241118,190100,2363654650,5240,5240,5240,5240,0
|
|
20241118,190000,2363654650,5240,5240,5240,5240,0
|
|
20241118,185900,2363654650,5240,5240,5240,5240,0
|
|
20241118,185800,2363654650,5240,5240,5240,5240,0
|
|
20241118,185700,2363654650,5240,5240,5240,5240,0
|
|
20241118,185600,2363654650,5240,5240,5240,5240,0
|
|
20241118,185500,2363654650,5240,5240,5240,5240,0
|
|
20241118,185400,2363654650,5240,5240,5240,5240,0
|
|
20241118,185300,2363654650,5240,5240,5240,5240,0
|
|
20241118,185200,2363654650,5240,5240,5240,5240,0
|
|
20241118,185100,2363654650,5240,5240,5240,5240,0
|
|
20241118,185000,2363654650,5240,5240,5240,5240,0
|
|
20241118,184900,2363654650,5240,5240,5240,5240,0
|
|
20241118,184800,2363654650,5240,5240,5240,5240,0
|
|
20241118,184700,2363654650,5240,5240,5240,5240,0
|
|
20241118,184600,2363654650,5240,5240,5240,5240,0
|
|
20241118,184500,2363654650,5240,5240,5240,5240,0
|
|
20241118,184400,2363654650,5240,5240,5240,5240,0
|
|
20241118,184300,2363654650,5240,5240,5240,5240,0
|
|
20241118,184200,2363654650,5240,5240,5240,5240,8134
|
|
20241118,184100,2363654650,5240,5240,5240,5240,0
|
|
20241118,184000,2363654650,5240,5240,5240,5240,0
|
|
20241118,183900,2363654650,5240,5240,5240,5240,0
|
|
20241118,183800,2363654650,5240,5240,5240,5240,0
|
|
20241118,183700,2363654650,5240,5240,5240,5240,0
|
|
20241118,183600,2363654650,5240,5240,5240,5240,0
|
|
20241118,183500,2363654650,5240,5240,5240,5240,0
|
|
20241118,183400,2363654650,5240,5240,5240,5240,0
|
|
20241118,183300,2363654650,5240,5240,5240,5240,0
|
|
20241118,183200,2363654650,5240,5240,5240,5240,0
|
|
20241118,183100,2363654650,5240,5240,5240,5240,0
|
|
20241118,183000,2363654650,5240,5240,5240,5240,0
|
|
20241118,182900,2363654650,5240,5240,5240,5240,0
|
|
20241118,182800,2363654650,5240,5240,5240,5240,0
|
|
20241118,182700,2363654650,5240,5240,5240,5240,0
|
|
20241118,182600,2363654650,5240,5240,5240,5240,0
|
|
20241118,182500,2363654650,5240,5240,5240,5240,0
|
|
20241118,182400,2363654650,5240,5240,5240,5240,0
|
|
20241118,182300,2363654650,5240,5240,5240,5240,0
|
|
20241118,182200,2363654650,5240,5240,5240,5240,0
|
|
20241118,182100,2363654650,5240,5240,5240,5240,0
|
|
20241118,182000,2363654650,5240,5240,5240,5240,0
|
|
20241118,181900,2363654650,5240,5240,5240,5240,0
|
|
20241118,181800,2363654650,5240,5240,5240,5240,0
|
|
20241118,181700,2363654650,5240,5240,5240,5240,0
|
|
20241118,181600,2363654650,5240,5240,5240,5240,0
|
|
20241118,181500,2363654650,5240,5240,5240,5240,0
|
|
20241118,181400,2363654650,5240,5240,5240,5240,0
|
|
20241118,181300,2363654650,5240,5240,5240,5240,0
|
|
20241118,181200,2363654650,5240,5240,5240,5240,8134
|
|
20241118,181100,2363654650,5240,5240,5240,5240,0
|
|
20241118,181000,2363654650,5240,5240,5240,5240,0
|
|
20241118,180900,2363654650,5240,5240,5240,5240,0
|
|
20241118,180800,2363654650,5240,5240,5240,5240,0
|
|
20241118,180700,2363654650,5240,5240,5240,5240,0
|
|
20241118,180600,2363654650,5240,5240,5240,5240,0
|
|
20241118,180500,2363654650,5240,5240,5240,5240,0
|
|
20241118,180400,2363654650,5240,5240,5240,5240,0
|
|
20241118,180300,2363654650,5240,5240,5240,5240,0
|
|
20241118,180200,2363654650,5240,5240,5240,5240,0
|
|
20241118,180100,2363654650,5240,5240,5240,5240,0
|
|
20241118,180000,2363654650,5240,5240,5240,5240,0
|
|
20241118,175900,2363654650,5240,5240,5240,5240,0
|
|
20241118,175800,2363654650,5240,5240,5240,5240,0
|
|
20241118,175700,2363654650,5240,5240,5240,5240,0
|
|
20241118,175600,2363654650,5240,5240,5240,5240,0
|
|
20241118,175500,2363654650,5240,5240,5240,5240,0
|
|
20241118,175400,2363654650,5240,5240,5240,5240,0
|
|
20241118,175300,2363654650,5240,5240,5240,5240,0
|
|
20241118,175200,2363654650,5240,5240,5240,5240,0
|
|
20241118,175100,2363654650,5240,5240,5240,5240,0
|
|
20241118,175000,2363654650,5240,5240,5240,5240,0
|
|
20241118,174900,2363654650,5240,5240,5240,5240,0
|
|
20241118,174800,2363654650,5240,5240,5240,5240,0
|
|
20241118,174700,2363654650,5240,5240,5240,5240,0
|
|
20241118,174600,2363654650,5240,5240,5240,5240,0
|
|
20241118,174500,2363654650,5240,5240,5240,5240,0
|
|
20241118,174400,2363654650,5240,5240,5240,5240,0
|
|
20241118,174300,2363654650,5240,5240,5240,5240,0
|
|
20241118,174200,2363654650,5240,5240,5240,5240,8134
|
|
20241118,174100,2363654650,5240,5240,5240,5240,0
|
|
20241118,174000,2363654650,5240,5240,5240,5240,0
|
|
20241118,173900,2363654650,5240,5240,5240,5240,0
|
|
20241118,173800,2363654650,5240,5240,5240,5240,0
|
|
20241118,173700,2363654650,5240,5240,5240,5240,0
|
|
20241118,173600,2363654650,5240,5240,5240,5240,0
|
|
20241118,173500,2363654650,5240,5240,5240,5240,0
|
|
20241118,173400,2363654650,5240,5240,5240,5240,0
|
|
20241118,173300,2363654650,5240,5240,5240,5240,0
|
|
20241118,173200,2363654650,5240,5240,5240,5240,0
|
|
20241118,173100,2363654650,5240,5240,5240,5240,0
|
|
20241118,173000,2363654650,5240,5240,5240,5240,0
|
|
20241118,172900,2363654650,5240,5240,5240,5240,0
|
|
20241118,172800,2363654650,5240,5240,5240,5240,0
|
|
20241118,172700,2363654650,5240,5240,5240,5240,0
|
|
20241118,172600,2363654650,5240,5240,5240,5240,0
|
|
20241118,172500,2363654650,5240,5240,5240,5240,0
|
|
20241118,172400,2363654650,5240,5240,5240,5240,0
|
|
20241118,172300,2363654650,5240,5240,5240,5240,0
|
|
20241118,172200,2363654650,5240,5240,5240,5240,0
|
|
20241118,172100,2363654650,5240,5240,5240,5240,0
|
|
20241118,172000,2363654650,5240,5240,5240,5240,0
|
|
20241118,171900,2363654650,5240,5240,5240,5240,0
|
|
20241118,171800,2363654650,5240,5240,5240,5240,0
|
|
20241118,171700,2363654650,5240,5240,5240,5240,0
|
|
20241118,171600,2363654650,5240,5240,5240,5240,0
|
|
20241118,171500,2363654650,5240,5240,5240,5240,0
|
|
20241118,171400,2363654650,5240,5240,5240,5240,0
|
|
20241118,171300,2363654650,5240,5240,5240,5240,0
|
|
20241118,171200,2363654650,5240,5240,5240,5240,8134
|
|
20241118,171100,2363654650,5240,5240,5240,5240,0
|
|
20241118,171000,2363654650,5240,5240,5240,5240,0
|
|
20241118,170900,2363654650,5240,5240,5240,5240,0
|
|
20241118,170800,2363654650,5240,5240,5240,5240,0
|
|
20241118,170700,2363654650,5240,5240,5240,5240,0
|
|
20241118,170600,2363654650,5240,5240,5240,5240,0
|
|
20241118,170500,2363654650,5240,5240,5240,5240,0
|
|
20241118,170400,2363654650,5240,5240,5240,5240,0
|
|
20241118,170300,2363654650,5240,5240,5240,5240,0
|
|
20241118,170200,2363654650,5240,5240,5240,5240,0
|
|
20241118,170100,2363654650,5240,5240,5240,5240,0
|
|
20241118,170000,2363654650,5240,5240,5240,5240,0
|
|
20241118,165900,2363654650,5240,5240,5240,5240,0
|
|
20241118,165800,2363654650,5240,5240,5240,5240,0
|
|
20241118,165700,2363654650,5240,5240,5240,5240,0
|
|
20241118,165600,2363654650,5240,5240,5240,5240,0
|
|
20241118,165500,2363654650,5240,5240,5240,5240,0
|
|
20241118,165400,2363654650,5240,5240,5240,5240,0
|
|
20241118,165300,2363654650,5240,5240,5240,5240,0
|
|
20241118,165200,2363654650,5240,5240,5240,5240,0
|
|
20241118,165100,2363654650,5240,5240,5240,5240,0
|
|
20241118,165000,2363654650,5240,5240,5240,5240,0
|
|
20241118,164900,2363654650,5240,5240,5240,5240,0
|
|
20241118,164800,2363654650,5240,5240,5240,5240,0
|
|
20241118,164700,2363654650,5240,5240,5240,5240,0
|
|
20241118,164600,2363654650,5240,5240,5240,5240,0
|
|
20241118,164500,2363654650,5240,5240,5240,5240,0
|
|
20241118,164400,2363654650,5240,5240,5240,5240,0
|
|
20241118,164300,2363654650,5240,5240,5240,5240,0
|
|
20241118,164200,2363654650,5240,5240,5240,5240,8134
|
|
20241118,164100,2363654650,5240,5240,5240,5240,0
|
|
20241118,164000,2363654650,5240,5240,5240,5240,0
|
|
20241118,163900,2363654650,5240,5240,5240,5240,0
|
|
20241118,163800,2363654650,5240,5240,5240,5240,0
|
|
20241118,163700,2363654650,5240,5240,5240,5240,0
|
|
20241118,163600,2363654650,5240,5240,5240,5240,0
|
|
20241118,163500,2363654650,5240,5240,5240,5240,0
|
|
20241118,163400,2363654650,5240,5240,5240,5240,0
|
|
20241118,163300,2363654650,5240,5240,5240,5240,0
|
|
20241118,163200,2363654650,5240,5240,5240,5240,0
|
|
20241118,163100,2363654650,5240,5240,5240,5240,0
|
|
20241118,163000,2363654650,5240,5240,5240,5240,0
|
|
20241118,162900,2363654650,5240,5240,5240,5240,0
|
|
20241118,162800,2363654650,5240,5240,5240,5240,0
|
|
20241118,162700,2363654650,5240,5240,5240,5240,0
|
|
20241118,162600,2363654650,5240,5240,5240,5240,0
|
|
20241118,162500,2363654650,5240,5240,5240,5240,0
|
|
20241118,162400,2363654650,5240,5240,5240,5240,0
|
|
20241118,162300,2363654650,5240,5240,5240,5240,0
|
|
20241118,162200,2363654650,5240,5240,5240,5240,0
|
|
20241118,162100,2363654650,5240,5240,5240,5240,0
|
|
20241118,162000,2363654650,5240,5240,5240,5240,0
|
|
20241118,161900,2363654650,5240,5240,5240,5240,0
|
|
20241118,161800,2363654650,5240,5240,5240,5240,0
|
|
20241118,161700,2363654650,5240,5240,5240,5240,0
|
|
20241118,161600,2363654650,5240,5240,5240,5240,0
|
|
20241118,161500,2363654650,5240,5240,5240,5240,0
|
|
20241118,161400,2363654650,5240,5240,5240,5240,0
|
|
20241118,161300,2363654650,5240,5240,5240,5240,0
|
|
20241118,161200,2363654650,5240,5240,5240,5240,8134
|
|
20241118,161100,2363654650,5240,5240,5240,5240,0
|
|
20241118,161000,2363654650,5240,5240,5240,5240,0
|
|
20241118,160900,2363654650,5240,5240,5240,5240,0
|
|
20241118,160800,2363654650,5240,5240,5240,5240,0
|
|
20241118,160700,2363654650,5240,5240,5240,5240,0
|
|
20241118,160600,2363654650,5240,5240,5240,5240,0
|
|
20241118,160500,2363654650,5240,5240,5240,5240,0
|
|
20241118,160400,2363654650,5240,5240,5240,5240,0
|
|
20241118,160300,2363654650,5240,5240,5240,5240,0
|
|
20241118,160200,2363654650,5240,5240,5240,5240,0
|
|
20241118,160100,2363654650,5240,5240,5240,5240,0
|
|
20241118,160000,2363654650,5240,5240,5240,5240,0
|
|
20241118,155900,2363654650,5240,5240,5240,5240,0
|
|
20241118,155800,2363654650,5240,5240,5240,5240,0
|
|
20241118,155700,2363654650,5240,5240,5240,5240,0
|
|
20241118,155600,2363654650,5240,5240,5240,5240,0
|
|
20241118,155500,2363654650,5240,5240,5240,5240,0
|
|
20241118,155400,2363654650,5240,5240,5240,5240,0
|
|
20241118,155300,2363654650,5240,5240,5240,5240,0
|
|
20241118,155200,2363654650,5240,5240,5240,5240,0
|
|
20241118,155100,2363654650,5240,5240,5240,5240,0
|
|
20241118,155000,2363654650,5240,5240,5240,5240,0
|
|
20241118,154900,2363654650,5240,5240,5240,5240,0
|
|
20241118,154800,2363654650,5240,5240,5240,5240,0
|
|
20241118,154700,2363654650,5240,5240,5240,5240,0
|
|
20241118,154600,2363654650,5240,5240,5240,5240,0
|
|
20241118,154500,2363654650,5240,5240,5240,5240,0
|
|
20241118,154400,2363654650,5240,5240,5240,5240,0
|
|
20241118,154300,2363654650,5240,5240,5240,5240,0
|
|
20241118,154200,2363654650,5240,5240,5240,5240,8134
|
|
20241118,154100,2363654650,5240,5240,5240,5240,0
|
|
20241118,154000,2363654650,5240,5240,5240,5240,0
|
|
20241118,153900,2363654650,5240,5240,5240,5240,0
|
|
20241118,153800,2363654650,5240,5240,5240,5240,0
|
|
20241118,153700,2363654650,5240,5240,5240,5240,0
|
|
20241118,153600,2363654650,5240,5240,5240,5240,0
|
|
20241118,153500,2363654650,5240,5240,5240,5240,0
|
|
20241118,153400,2363654650,5240,5240,5240,5240,0
|
|
20241118,153300,2363654650,5240,5240,5240,5240,0
|
|
20241118,153200,2363654650,5240,5240,5240,5240,0
|
|
20241118,153100,2363654650,5240,5240,5240,5240,0
|
|
20241118,153000,2363654650,5240,5240,5240,5240,8134
|
|
20241118,152900,2321032490,5290,5290,5290,5290,0
|
|
20241118,152800,2321032490,5290,5290,5290,5290,0
|
|
20241118,152700,2321032490,5290,5290,5290,5290,0
|
|
20241118,152600,2321032490,5290,5290,5290,5290,0
|
|
20241118,152500,2321032490,5290,5290,5290,5290,0
|
|
20241118,152400,2321032490,5290,5290,5290,5290,0
|
|
20241118,152300,2321032490,5290,5290,5290,5290,0
|
|
20241118,152200,2321032490,5290,5290,5290,5290,0
|
|
20241118,152100,2321032490,5290,5290,5290,5290,0
|
|
20241118,152000,2321032490,5290,5290,5290,5290,0
|
|
20241118,151900,2321032490,5290,5280,5290,5270,5899
|
|
20241118,151800,2289837130,5280,5270,5280,5270,2279
|
|
20241118,151700,2277806300,5280,5270,5280,5270,3202
|
|
20241118,151600,2260930210,5280,5260,5280,5260,1883
|
|
20241118,151500,2251017350,5260,5260,5260,5260,588
|
|
20241118,151400,2247924470,5260,5260,5280,5260,1831
|
|
20241118,151300,2238288410,5260,5260,5260,5250,350
|
|
20241118,151200,2236447450,5260,5250,5260,5240,883
|
|
20241118,151100,2231812280,5250,5240,5250,5230,3305
|
|
20241118,151000,2214513240,5250,5240,5250,5240,1035
|
|
20241118,150900,2209082770,5240,5260,5260,5240,2286
|
|
20241118,150800,2197094640,5250,5260,5260,5250,1085
|
|
20241118,150700,2191396620,5260,5260,5260,5260,203
|
|
20241118,150600,2190328840,5260,5260,5260,5260,160
|
|
20241118,150500,2189487240,5260,5270,5270,5240,3301
|
|
20241118,150400,2172178000,5260,5280,5280,5260,2244
|
|
20241118,150300,2160362290,5280,5280,5280,5280,262
|
|
20241118,150200,2158978930,5280,5280,5280,5270,313
|
|
20241118,150100,2157327890,5280,5280,5280,5270,270
|
|
20241118,150000,2155902300,5280,5270,5280,5270,446
|
|
20241118,145900,2153548290,5270,5270,5280,5270,933
|
|
20241118,145800,2148629940,5270,5270,5270,5270,164
|
|
20241118,145700,2147765660,5270,5270,5270,5260,777
|
|
20241118,145600,2143677080,5280,5270,5280,5270,381
|
|
20241118,145500,2141669120,5270,5280,5280,5270,425
|
|
20241118,145400,2139427910,5280,5300,5300,5280,347
|
|
20241118,145300,2137593570,5300,5290,5300,5280,1116
|
|
20241118,145200,2131689150,5290,5280,5290,5260,2692
|
|
20241118,145100,2117467800,5280,5280,5280,5270,256
|
|
20241118,145000,2116117020,5280,5280,5280,5280,204
|
|
20241118,144900,2115039900,5270,5270,5270,5270,256
|
|
20241118,144800,2113690780,5270,5280,5280,5270,233
|
|
20241118,144700,2112461540,5270,5270,5280,5270,293
|
|
20241118,144600,2110916920,5280,5290,5290,5270,1683
|
|
20241118,144500,2102035420,5300,5280,5300,5280,5568
|
|
20241118,144400,2072580960,5280,5280,5280,5280,5031
|
|
20241118,144300,2046017280,5280,5280,5280,5280,3950
|
|
20241118,144200,2025161280,5280,5270,5280,5270,3190
|
|
20241118,144100,2008346530,5270,5270,5270,5260,447
|
|
20241118,144000,2005990940,5270,5270,5270,5260,321
|
|
20241118,143900,2004299290,5260,5260,5270,5260,630
|
|
20241118,143800,2000985380,5260,5260,5260,5260,835
|
|
20241118,143700,1996593280,5260,5250,5260,5250,1287
|
|
20241118,143600,1989824700,5260,5250,5260,5250,240
|
|
20241118,143500,1988563750,5250,5250,5250,5250,352
|
|
20241118,143400,1986715750,5250,5250,5250,5250,183
|
|
20241118,143300,1985755000,5250,5250,5250,5240,320
|
|
20241118,143200,1984076620,5250,5250,5250,5250,571
|
|
20241118,143100,1981078870,5250,5250,5250,5250,205
|
|
20241118,143000,1980002620,5250,5240,5250,5240,452
|
|
20241118,142900,1977631120,5240,5240,5250,5240,717
|
|
20241118,142800,1973873600,5230,5230,5240,5230,148
|
|
20241118,142700,1973099080,5240,5230,5240,5230,686
|
|
20241118,142600,1969508640,5240,5240,5240,5230,216
|
|
20241118,142500,1968376900,5230,5240,5240,5230,573
|
|
20241118,142400,1965377870,5230,5240,5240,5230,105
|
|
20241118,142300,1964827770,5240,5240,5250,5240,331
|
|
20241118,142200,1963092570,5240,5240,5240,5230,758
|
|
20241118,142100,1959120750,5240,5230,5240,5230,341
|
|
20241118,142000,1957334110,5230,5240,5240,5230,351
|
|
20241118,141900,1955496980,5230,5240,5240,5230,1763
|
|
20241118,141800,1946272060,5240,5240,5240,5230,768
|
|
20241118,141700,1942247940,5240,5250,5260,5230,4195
|
|
20241118,141600,1920293950,5240,5250,5250,5240,501
|
|
20241118,141500,1917663900,5240,5240,5250,5240,97
|
|
20241118,141400,1917155230,5240,5240,5260,5240,712
|
|
20241118,141300,1913423850,5250,5250,5250,5240,258
|
|
20241118,141200,1912070320,5250,5230,5250,5230,706
|
|
20241118,141100,1908370870,5250,5250,5250,5240,281
|
|
20241118,141000,1906897570,5250,5250,5260,5230,544
|
|
20241118,140900,1904048820,5240,5240,5260,5240,884
|
|
20241118,140800,1899412870,5250,5240,5250,5240,308
|
|
20241118,140700,1897796070,5250,5250,5250,5240,247
|
|
20241118,140600,1896499610,5240,5250,5250,5240,348
|
|
20241118,140500,1894672810,5240,5250,5250,5240,346
|
|
20241118,140400,1892856510,5250,5250,5250,5240,206
|
|
20241118,140300,1891775220,5250,5240,5250,5240,328
|
|
20241118,140200,1890053590,5240,5240,5250,5240,616
|
|
20241118,140100,1886824140,5240,5240,5240,5240,682
|
|
20241118,140000,1883250460,5240,5240,5250,5240,788
|
|
20241118,135900,1879120300,5240,5250,5250,5240,266
|
|
20241118,135800,1877724000,5240,5240,5250,5240,1507
|
|
20241118,135700,1869824760,5240,5230,5240,5230,333
|
|
20241118,135600,1868079940,5230,5250,5250,5230,1606
|
|
20241118,135500,1859663290,5240,5240,5250,5240,222
|
|
20241118,135400,1858497990,5250,5240,5250,5240,364
|
|
20241118,135300,1856588190,5250,5240,5250,5230,593
|
|
20241118,135200,1853480010,5230,5240,5240,5230,756
|
|
20241118,135100,1849519070,5230,5230,5240,5230,676
|
|
20241118,135000,1845983110,5230,5220,5230,5220,274
|
|
20241118,134900,1844550290,5230,5230,5230,5220,310
|
|
20241118,134800,1842929090,5220,5220,5230,5220,172
|
|
20241118,134700,1842029730,5230,5220,5230,5220,277
|
|
20241118,134600,1840581220,5230,5230,5240,5230,2153
|
|
20241118,134500,1829320820,5240,5240,5240,5230,360
|
|
20241118,134400,1827437280,5230,5240,5240,5230,361
|
|
20241118,134300,1825546060,5240,5230,5240,5230,205
|
|
20241118,134200,1824473230,5230,5230,5230,5220,182
|
|
20241118,134100,1823521540,5220,5230,5230,5220,939
|
|
20241118,134000,1818616130,5220,5240,5240,5220,831
|
|
20241118,133900,1814269110,5240,5230,5240,5230,360
|
|
20241118,133800,1812382810,5230,5230,5240,5230,318
|
|
20241118,133700,1810717110,5220,5230,5230,5220,367
|
|
20241118,133600,1808797900,5230,5220,5230,5220,171
|
|
20241118,133500,1807903670,5230,5210,5230,5210,267
|
|
20241118,133400,1806511140,5210,5220,5220,5210,316
|
|
20241118,133300,1804861720,5220,5210,5220,5210,432
|
|
20241118,133200,1802606930,5220,5220,5230,5220,190
|
|
20241118,133100,1801615030,5220,5230,5230,5220,549
|
|
20241118,133000,1798747900,5220,5220,5230,5220,166
|
|
20241118,132900,1797880950,5230,5230,5240,5180,1061
|
|
20241118,132800,1792360640,5230,5230,5230,5230,284
|
|
20241118,132700,1790875320,5230,5230,5230,5230,256
|
|
20241118,132600,1789536440,5230,5230,5230,5230,262
|
|
20241118,132500,1788166180,5230,5230,5230,5230,380
|
|
20241118,132400,1786178780,5230,5230,5230,5220,221
|
|
20241118,132300,1785023050,5230,5220,5230,5220,282
|
|
20241118,132200,1783548960,5210,5210,5210,5210,1639
|
|
20241118,132100,1775009770,5210,5190,5210,5190,43
|
|
20241118,132000,1774785840,5210,5180,5210,5180,3746
|
|
20241118,131900,1755313650,5190,5180,5190,5180,416
|
|
20241118,131800,1753155150,5190,5180,5190,5180,1013
|
|
20241118,131700,1747907620,5170,5190,5190,5170,672
|
|
20241118,131600,1744428900,5180,5180,5180,5180,99
|
|
20241118,131500,1743916080,5180,5190,5190,5170,1171
|
|
20241118,131400,1737849750,5190,5190,5190,5190,490
|
|
20241118,131300,1735306650,5190,5200,5200,5190,1705
|
|
20241118,131200,1726456550,5190,5200,5200,5190,96
|
|
20241118,131100,1725957360,5200,5200,5200,5200,365
|
|
20241118,131000,1724059360,5200,5190,5200,5190,462
|
|
20241118,130900,1721660090,5200,5200,5200,5200,23
|
|
20241118,130800,1721540490,5190,5190,5190,5190,2
|
|
20241118,130700,1721530110,5190,5190,5200,5190,60
|
|
20241118,130600,1721218480,5200,5200,5200,5200,0
|
|
20241118,130500,1721218480,5200,5200,5200,5190,326
|
|
20241118,130400,1719526290,5190,5190,5190,5190,11
|
|
20241118,130300,1719469200,5200,5190,5200,5190,979
|
|
20241118,130200,1714383870,5190,5190,5190,5190,0
|
|
20241118,130100,1714383870,5190,5190,5200,5190,600
|
|
20241118,130000,1711266870,5200,5200,5200,5200,1
|
|
20241118,125900,1711261670,5200,5200,5200,5200,421
|
|
20241118,125800,1709072470,5190,5190,5190,5190,394
|
|
20241118,125700,1707027610,5190,5190,5190,5190,902
|
|
20241118,125600,1702346230,5190,5190,5190,5190,0
|
|
20241118,125500,1702346230,5190,5170,5190,5170,23
|
|
20241118,125400,1702227170,5160,5180,5190,5150,6060
|
|
20241118,125300,1670935760,5190,5190,5190,5190,373
|
|
20241118,125200,1668999890,5200,5220,5220,5200,42
|
|
20241118,125100,1668781290,5220,5210,5220,5210,17
|
|
20241118,125000,1668692670,5210,5210,5220,5200,443
|
|
20241118,124900,1666384930,5210,5210,5210,5210,0
|
|
20241118,124800,1666384930,5210,5210,5210,5210,5
|
|
20241118,124700,1666358880,5210,5220,5220,5210,55
|
|
20241118,124600,1666071830,5210,5210,5220,5210,138
|
|
20241118,124500,1665352510,5210,5200,5220,5190,553
|
|
20241118,124400,1662477440,5200,5210,5210,5170,2338
|
|
20241118,124300,1650380450,5210,5190,5210,5180,1086
|
|
20241118,124200,1644745420,5210,5210,5210,5200,879
|
|
20241118,124100,1640174320,5200,5210,5210,5200,3017
|
|
20241118,124000,1624483650,5210,5210,5220,5200,738
|
|
20241118,123900,1620642040,5220,5220,5220,5210,1216
|
|
20241118,123800,1614306520,5220,5220,5220,5220,16
|
|
20241118,123700,1614223000,5220,5200,5220,5200,122
|
|
20241118,123600,1613588210,5200,5210,5220,5200,477
|
|
20241118,123500,1611103590,5210,5220,5220,5210,1160
|
|
20241118,123400,1605059890,5200,5220,5220,5200,2364
|
|
20241118,123300,1592747070,5240,5240,5240,5240,0
|
|
20241118,123200,1592747070,5240,5220,5240,5220,284
|
|
20241118,123100,1591264170,5220,5230,5230,5220,3739
|
|
20241118,123000,1571734350,5240,5240,5240,5240,7
|
|
20241118,122900,1571697670,5240,5240,5240,5240,0
|
|
20241118,122800,1571697670,5240,5240,5240,5240,271
|
|
20241118,122700,1570277630,5240,5250,5250,5240,2655
|
|
20241118,122600,1556365090,5240,5240,5250,5240,48
|
|
20241118,122500,1556113290,5250,5250,5250,5250,50
|
|
20241118,122400,1555850790,5240,5250,5250,5240,6
|
|
20241118,122300,1555819340,5250,5260,5270,5250,1547
|
|
20241118,122200,1547697290,5250,5250,5250,5250,378
|
|
20241118,122100,1545712790,5250,5250,5250,5250,457
|
|
20241118,122000,1543313540,5260,5270,5270,5260,27
|
|
20241118,121900,1543171350,5270,5270,5270,5270,0
|
|
20241118,121800,1543171350,5270,5240,5270,5240,45
|
|
20241118,121700,1542934350,5250,5250,5250,5250,0
|
|
20241118,121600,1542934350,5250,5250,5250,5250,272
|
|
20241118,121500,1541506350,5280,5280,5280,5280,1
|
|
20241118,121400,1541501070,5280,5280,5280,5280,34
|
|
20241118,121300,1541321550,5280,5270,5280,5270,134
|
|
20241118,121200,1540615280,5260,5270,5270,5250,2207
|
|
20241118,121100,1529018190,5250,5250,5250,5250,27
|
|
20241118,121000,1528876440,5260,5260,5260,5260,0
|
|
20241118,120900,1528876440,5260,5250,5260,5240,420
|
|
20241118,120800,1526672060,5260,5270,5270,5260,1249
|
|
20241118,120700,1520101250,5280,5280,5280,5280,2514
|
|
20241118,120600,1506827330,5280,5250,5280,5250,7252
|
|
20241118,120500,1468624400,5250,5250,5250,5250,22
|
|
20241118,120400,1468508900,5250,5250,5250,5250,52
|
|
20241118,120300,1468235900,5240,5240,5240,5240,383
|
|
20241118,120200,1466228980,5250,5250,5250,5250,108
|
|
20241118,120100,1465661980,5250,5250,5250,5250,0
|
|
20241118,120000,1465661980,5250,5250,5250,5250,490
|
|
20241118,115900,1463089480,5250,5240,5250,5240,784
|
|
20241118,115800,1458981190,5240,5250,5250,5240,50
|
|
20241118,115700,1458719030,5250,5250,5250,5250,980
|
|
20241118,115600,1453574030,5250,5250,5250,5250,201
|
|
20241118,115500,1452518780,5250,5250,5250,5250,1
|
|
20241118,115400,1452513530,5250,5250,5250,5250,0
|
|
20241118,115300,1452513530,5250,5250,5250,5250,90
|
|
20241118,115200,1452041030,5250,5250,5250,5250,11
|
|
20241118,115100,1451983280,5250,5250,5250,5250,30
|
|
20241118,115000,1451825780,5250,5230,5250,5230,41
|
|
20241118,114900,1451610550,5230,5250,5250,5230,353
|
|
20241118,114800,1449763250,5240,5240,5240,5240,494
|
|
20241118,114700,1447174690,5230,5230,5230,5230,210
|
|
20241118,114600,1446076390,5230,5230,5230,5230,1
|
|
20241118,114500,1446071160,5230,5230,5230,5230,100
|
|
20241118,114400,1445548160,5240,5240,5240,5240,9
|
|
20241118,114300,1445501000,5240,5240,5240,5230,68
|
|
20241118,114200,1445145190,5230,5240,5240,5230,1021
|
|
20241118,114100,1439805270,5230,5240,5240,5230,10
|
|
20241118,114000,1439752880,5240,5240,5240,5240,5
|
|
20241118,113900,1439726680,5240,5240,5240,5240,9
|
|
20241118,113800,1439679520,5240,5240,5240,5240,20
|
|
20241118,113700,1439574720,5240,5240,5240,5240,104
|
|
20241118,113600,1439029760,5240,5250,5250,5240,474
|
|
20241118,113500,1436545660,5250,5250,5250,5250,77
|
|
20241118,113400,1436141410,5250,5250,5250,5250,5
|
|
20241118,113300,1436115160,5250,5250,5250,5250,19
|
|
20241118,113200,1436015410,5250,5250,5250,5250,22
|
|
20241118,113100,1435899910,5250,5230,5250,5230,386
|
|
20241118,113000,1433881050,5250,5230,5250,5230,9
|
|
20241118,112900,1433833960,5230,5250,5250,5230,304
|
|
20241118,112800,1432240830,5250,5250,5250,5250,30
|
|
20241118,112700,1432083330,5240,5260,5260,5240,1072
|
|
20241118,112600,1426455530,5260,5260,5260,5260,22
|
|
20241118,112500,1426339810,5260,5260,5260,5260,16
|
|
20241118,112400,1426255650,5260,5260,5260,5260,21
|
|
20241118,112300,1426145190,5260,5260,5270,5250,1536
|
|
20241118,112200,1418064100,5260,5270,5270,5260,256
|
|
20241118,112100,1416717460,5270,5260,5270,5260,261
|
|
20241118,112000,1415344350,5260,5270,5270,5260,275
|
|
20241118,111900,1413897100,5270,5270,5270,5270,88
|
|
20241118,111800,1413433340,5270,5270,5270,5260,124
|
|
20241118,111700,1412779960,5260,5270,5270,5260,26
|
|
20241118,111600,1412642950,5270,5270,5270,5260,12
|
|
20241118,111500,1412579720,5270,5270,5270,5270,85
|
|
20241118,111400,1412131770,5270,5270,5270,5270,10
|
|
20241118,111300,1412079070,5270,5260,5270,5260,463
|
|
20241118,111200,1409643640,5260,5270,5270,5260,779
|
|
20241118,111100,1405544050,5270,5270,5270,5270,96
|
|
20241118,111000,1405038130,5270,5260,5270,5260,208
|
|
20241118,110900,1403942050,5270,5260,5270,5250,438
|
|
20241118,110800,1401641040,5250,5260,5260,5250,726
|
|
20241118,110700,1397827050,5260,5260,5260,5260,1
|
|
20241118,110600,1397821790,5260,5260,5260,5260,40
|
|
20241118,110500,1397611390,5260,5250,5260,5250,2215
|
|
20241118,110400,1385972130,5250,5250,5250,5250,40
|
|
20241118,110300,1385762130,5250,5250,5250,5250,40
|
|
20241118,110200,1385552130,5250,5250,5250,5250,40
|
|
20241118,110100,1385342130,5250,5250,5250,5250,12
|
|
20241118,110000,1385279130,5250,5250,5250,5250,6
|
|
20241118,105900,1385247630,5250,5250,5250,5250,10
|
|
20241118,105800,1385195130,5250,5240,5250,5230,211
|
|
20241118,105700,1384091380,5250,5250,5250,5230,2259
|
|
20241118,105600,1372275630,5250,5250,5250,5250,5
|
|
20241118,105500,1372249380,5240,5260,5260,5240,4685
|
|
20241118,105400,1347685470,5260,5260,5260,5260,81
|
|
20241118,105300,1347259410,5250,5250,5250,5250,150
|
|
20241118,105200,1346471910,5260,5250,5260,5250,175
|
|
20241118,105100,1345551420,5260,5260,5260,5260,0
|
|
20241118,105000,1345551420,5260,5260,5260,5260,39
|
|
20241118,104900,1345346280,5260,5270,5270,5260,244
|
|
20241118,104800,1344062660,5270,5270,5270,5260,95
|
|
20241118,104700,1343562310,5270,5260,5270,5260,20
|
|
20241118,104600,1343456920,5260,5260,5270,5260,2302
|
|
20241118,104500,1331348260,5270,5260,5270,5260,1010
|
|
20241118,104400,1326034680,5270,5260,5270,5260,116
|
|
20241118,104300,1325423390,5270,5270,5270,5270,192
|
|
20241118,104200,1324411550,5270,5260,5270,5260,326
|
|
20241118,104100,1322695460,5270,5270,5270,5260,102
|
|
20241118,104000,1322158170,5270,5270,5270,5260,1658
|
|
20241118,103900,1313421510,5270,5270,5270,5270,26
|
|
20241118,103800,1313284490,5270,5260,5270,5260,34
|
|
20241118,103700,1313105590,5270,5260,5270,5260,2741
|
|
20241118,103600,1298660600,5270,5250,5270,5250,23
|
|
20241118,103500,1298539420,5250,5260,5260,5250,205
|
|
20241118,103400,1297461130,5270,5260,5270,5260,317
|
|
20241118,103300,1295792910,5270,5250,5270,5250,1119
|
|
20241118,103200,1289907450,5260,5250,5260,5240,2353
|
|
20241118,103100,1277549210,5250,5250,5250,5250,18
|
|
20241118,103000,1277454710,5250,5250,5250,5240,289
|
|
20241118,102900,1275939960,5240,5250,5250,5240,204
|
|
20241118,102800,1274870160,5250,5250,5250,5240,111
|
|
20241118,102700,1274288360,5250,5260,5260,5250,235
|
|
20241118,102600,1273054530,5240,5250,5250,5240,1567
|
|
20241118,102500,1264830780,5250,5240,5250,5240,128
|
|
20241118,102400,1264158840,5250,5240,5250,5230,1295
|
|
20241118,102300,1257373380,5230,5230,5240,5230,138
|
|
20241118,102200,1256651310,5230,5240,5240,5230,755
|
|
20241118,102100,1252700510,5240,5240,5240,5230,882
|
|
20241118,102000,1248078840,5240,5240,5250,5240,1486
|
|
20241118,101900,1240289900,5250,5260,5260,5250,1063
|
|
20241118,101800,1234708950,5260,5260,5260,5260,28
|
|
20241118,101700,1234561670,5260,5250,5260,5250,52
|
|
20241118,101600,1234288640,5250,5260,5260,5250,1380
|
|
20241118,101500,1227042360,5260,5260,5260,5260,168
|
|
20241118,101400,1226158680,5240,5240,5260,5240,893
|
|
20241118,101300,1221478960,5250,5270,5270,5250,165
|
|
20241118,101200,1220612190,5270,5250,5270,5250,1018
|
|
20241118,101100,1215248190,5250,5270,5270,5250,10699
|
|
20241118,101000,1158920190,5270,5280,5300,5270,1528
|
|
20241118,100900,1150851460,5290,5280,5290,5270,2810
|
|
20241118,100800,1136003290,5270,5280,5290,5270,4805
|
|
20241118,100700,1110654010,5280,5270,5280,5270,1423
|
|
20241118,100600,1103149870,5260,5280,5280,5250,2943
|
|
20241118,100500,1087648620,5280,5280,5290,5280,1374
|
|
20241118,100400,1080390590,5290,5240,5300,5210,19744
|
|
20241118,100300,976216770,5260,5220,5260,5220,27842
|
|
20241118,100200,830254960,5210,5210,5210,5210,0
|
|
20241118,100100,830254960,5210,5210,5210,5210,518
|
|
20241118,100000,827556180,5220,5220,5220,5220,1049
|
|
20241118,095900,822080400,5210,5210,5210,5210,11
|
|
20241118,095800,822023090,5200,5200,5200,5200,10
|
|
20241118,095700,821971090,5210,5210,5210,5210,90
|
|
20241118,095600,821502190,5200,5210,5210,5200,6530
|
|
20241118,095500,787484650,5210,5220,5220,5210,563
|
|
20241118,095400,784547070,5210,5230,5230,5210,526
|
|
20241118,095300,781803000,5220,5230,5230,5220,4915
|
|
20241118,095200,756125650,5230,5220,5230,5220,148
|
|
20241118,095100,755353070,5230,5230,5230,5220,773
|
|
20241118,095000,751317370,5220,5220,5230,5210,1351
|
|
20241118,094900,744265060,5220,5220,5220,5210,57
|
|
20241118,094800,743967530,5210,5210,5220,5210,648
|
|
20241118,094700,740588000,5210,5210,5220,5210,3523
|
|
20241118,094600,722233160,5210,5190,5210,5180,1374
|
|
20241118,094500,715103490,5190,5180,5190,5180,1201
|
|
20241118,094400,708880300,5190,5190,5190,5180,351
|
|
20241118,094300,707059610,5190,5190,5190,5190,213
|
|
20241118,094200,705954140,5190,5180,5190,5180,430
|
|
20241118,094100,703726130,5190,5180,5190,5180,1222
|
|
20241118,094000,697384030,5210,5180,5210,5180,644
|
|
20241118,093900,694043800,5210,5210,5210,5160,7434
|
|
20241118,093800,655645880,5190,5210,5210,5190,2538
|
|
20241118,093700,642447160,5210,5210,5210,5210,1403
|
|
20241118,093600,635137530,5210,5210,5210,5210,225
|
|
20241118,093500,633965280,5210,5210,5210,5200,116
|
|
20241118,093400,633360930,5210,5210,5210,5210,20
|
|
20241118,093300,633256730,5210,5220,5220,5210,1083
|
|
20241118,093200,627611720,5220,5210,5220,5210,850
|
|
20241118,093100,623181000,5210,5220,5220,5200,2116
|
|
20241118,093000,612147080,5230,5220,5230,5220,177
|
|
20241118,092900,611221850,5220,5220,5230,5220,593
|
|
20241118,092800,608124400,5220,5220,5230,5210,2263
|
|
20241118,092700,596311300,5220,5220,5220,5210,292
|
|
20241118,092600,594787180,5210,5190,5210,5190,643
|
|
20241118,092500,591446550,5200,5190,5200,5190,1649
|
|
20241118,092400,582871760,5190,5180,5190,5170,2383
|
|
20241118,092300,570549870,5180,5200,5200,5180,3086
|
|
20241118,092200,554542880,5190,5210,5210,5190,2586
|
|
20241118,092100,541094080,5210,5220,5240,5210,9207
|
|
20241118,092000,493004070,5220,5210,5220,5210,7382
|
|
20241118,091900,454473920,5200,5180,5200,5180,1176
|
|
20241118,091800,448374800,5180,5190,5190,5180,1155
|
|
20241118,091700,442380360,5200,5200,5210,5200,259
|
|
20241118,091600,441033550,5200,5200,5220,5200,1055
|
|
20241118,091500,435547510,5220,5220,5220,5200,6414
|
|
20241118,091400,402074340,5220,5220,5240,5220,5922
|
|
20241118,091300,371099900,5230,5160,5230,5160,32211
|
|
20241118,091200,203355130,5170,5150,5190,5140,4518
|
|
20241118,091100,180041580,5140,5130,5170,5130,2026
|
|
20241118,091000,169639590,5130,5130,5130,5110,4826
|
|
20241118,090900,144901740,5130,5120,5130,5110,6418
|
|
20241118,090800,112026680,5120,5130,5130,5120,2853
|
|
20241118,090700,97418670,5130,5100,5130,5100,2700
|
|
20241118,090600,83601800,5110,5130,5130,5110,536
|
|
20241118,090500,80861550,5120,5110,5130,5110,671
|
|
20241118,090400,77427950,5090,5110,5110,5090,2642
|
|
20241118,090300,63967330,5070,5070,5100,5070,1139
|
|
20241118,090200,58183030,5070,5090,5120,5070,8100
|
|
20241118,090100,16858900,5090,5100,5100,5050,1106
|
|
20241118,090000,11251580,5100,5060,5100,5060,2219
|