676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,201300,2555723530,5440,5440,5440,5440,28295
|
|
20241119,201200,2555723530,5440,5440,5440,5440,0
|
|
20241119,201100,2555723530,5440,5440,5440,5440,0
|
|
20241119,201000,2555723530,5440,5440,5440,5440,0
|
|
20241119,200900,2555723530,5440,5440,5440,5440,0
|
|
20241119,200800,2555723530,5440,5440,5440,5440,0
|
|
20241119,200700,2555723530,5440,5440,5440,5440,0
|
|
20241119,200600,2555723530,5440,5440,5440,5440,0
|
|
20241119,200500,2555723530,5440,5440,5440,5440,0
|
|
20241119,200400,2555723530,5440,5440,5440,5440,0
|
|
20241119,200300,2555723530,5440,5440,5440,5440,0
|
|
20241119,200200,2555723530,5440,5440,5440,5440,0
|
|
20241119,200100,2555723530,5440,5440,5440,5440,0
|
|
20241119,200000,2555723530,5440,5440,5440,5440,0
|
|
20241119,195900,2555723530,5440,5440,5440,5440,0
|
|
20241119,195800,2555723530,5440,5440,5440,5440,0
|
|
20241119,195700,2555723530,5440,5440,5440,5440,0
|
|
20241119,195600,2555723530,5440,5440,5440,5440,0
|
|
20241119,195500,2555723530,5440,5440,5440,5440,0
|
|
20241119,195400,2555723530,5440,5440,5440,5440,0
|
|
20241119,195300,2555723530,5440,5440,5440,5440,0
|
|
20241119,195200,2555723530,5440,5440,5440,5440,0
|
|
20241119,195100,2555723530,5440,5440,5440,5440,0
|
|
20241119,195000,2555723530,5440,5440,5440,5440,0
|
|
20241119,194900,2555723530,5440,5440,5440,5440,0
|
|
20241119,194800,2555723530,5440,5440,5440,5440,0
|
|
20241119,194700,2555723530,5440,5440,5440,5440,0
|
|
20241119,194600,2555723530,5440,5440,5440,5440,0
|
|
20241119,194500,2555723530,5440,5440,5440,5440,0
|
|
20241119,194400,2555723530,5440,5440,5440,5440,0
|
|
20241119,194300,2555723530,5440,5440,5440,5440,28295
|
|
20241119,194200,2555723530,5440,5440,5440,5440,0
|
|
20241119,194100,2555723530,5440,5440,5440,5440,0
|
|
20241119,194000,2555723530,5440,5440,5440,5440,0
|
|
20241119,193900,2555723530,5440,5440,5440,5440,0
|
|
20241119,193800,2555723530,5440,5440,5440,5440,0
|
|
20241119,193700,2555723530,5440,5440,5440,5440,0
|
|
20241119,193600,2555723530,5440,5440,5440,5440,0
|
|
20241119,193500,2555723530,5440,5440,5440,5440,0
|
|
20241119,193400,2555723530,5440,5440,5440,5440,0
|
|
20241119,193300,2555723530,5440,5440,5440,5440,0
|
|
20241119,193200,2555723530,5440,5440,5440,5440,0
|
|
20241119,193100,2555723530,5440,5440,5440,5440,0
|
|
20241119,193000,2555723530,5440,5440,5440,5440,0
|
|
20241119,192900,2555723530,5440,5440,5440,5440,0
|
|
20241119,192800,2555723530,5440,5440,5440,5440,0
|
|
20241119,192700,2555723530,5440,5440,5440,5440,0
|
|
20241119,192600,2555723530,5440,5440,5440,5440,0
|
|
20241119,192500,2555723530,5440,5440,5440,5440,0
|
|
20241119,192400,2555723530,5440,5440,5440,5440,0
|
|
20241119,192300,2555723530,5440,5440,5440,5440,0
|
|
20241119,192200,2555723530,5440,5440,5440,5440,0
|
|
20241119,192100,2555723530,5440,5440,5440,5440,0
|
|
20241119,192000,2555723530,5440,5440,5440,5440,0
|
|
20241119,191900,2555723530,5440,5440,5440,5440,0
|
|
20241119,191800,2555723530,5440,5440,5440,5440,0
|
|
20241119,191700,2555723530,5440,5440,5440,5440,0
|
|
20241119,191600,2555723530,5440,5440,5440,5440,0
|
|
20241119,191500,2555723530,5440,5440,5440,5440,0
|
|
20241119,191400,2555723530,5440,5440,5440,5440,0
|
|
20241119,191300,2555723530,5440,5440,5440,5440,28295
|
|
20241119,191200,2555723530,5440,5440,5440,5440,0
|
|
20241119,191100,2555723530,5440,5440,5440,5440,0
|
|
20241119,191000,2555723530,5440,5440,5440,5440,0
|
|
20241119,190900,2555723530,5440,5440,5440,5440,0
|
|
20241119,190800,2555723530,5440,5440,5440,5440,0
|
|
20241119,190700,2555723530,5440,5440,5440,5440,0
|
|
20241119,190600,2555723530,5440,5440,5440,5440,0
|
|
20241119,190500,2555723530,5440,5440,5440,5440,0
|
|
20241119,190400,2555723530,5440,5440,5440,5440,0
|
|
20241119,190300,2555723530,5440,5440,5440,5440,0
|
|
20241119,190200,2555723530,5440,5440,5440,5440,0
|
|
20241119,190100,2555723530,5440,5440,5440,5440,0
|
|
20241119,190000,2555723530,5440,5440,5440,5440,0
|
|
20241119,185900,2555723530,5440,5440,5440,5440,0
|
|
20241119,185800,2555723530,5440,5440,5440,5440,0
|
|
20241119,185700,2555723530,5440,5440,5440,5440,0
|
|
20241119,185600,2555723530,5440,5440,5440,5440,0
|
|
20241119,185500,2555723530,5440,5440,5440,5440,0
|
|
20241119,185400,2555723530,5440,5440,5440,5440,0
|
|
20241119,185300,2555723530,5440,5440,5440,5440,0
|
|
20241119,185200,2555723530,5440,5440,5440,5440,0
|
|
20241119,185100,2555723530,5440,5440,5440,5440,0
|
|
20241119,185000,2555723530,5440,5440,5440,5440,0
|
|
20241119,184900,2555723530,5440,5440,5440,5440,0
|
|
20241119,184800,2555723530,5440,5440,5440,5440,0
|
|
20241119,184700,2555723530,5440,5440,5440,5440,0
|
|
20241119,184600,2555723530,5440,5440,5440,5440,0
|
|
20241119,184500,2555723530,5440,5440,5440,5440,0
|
|
20241119,184400,2555723530,5440,5440,5440,5440,0
|
|
20241119,184300,2555723530,5440,5440,5440,5440,28295
|
|
20241119,184200,2555723530,5440,5440,5440,5440,0
|
|
20241119,184100,2555723530,5440,5440,5440,5440,0
|
|
20241119,184000,2555723530,5440,5440,5440,5440,0
|
|
20241119,183900,2555723530,5440,5440,5440,5440,0
|
|
20241119,183800,2555723530,5440,5440,5440,5440,0
|
|
20241119,183700,2555723530,5440,5440,5440,5440,0
|
|
20241119,183600,2555723530,5440,5440,5440,5440,0
|
|
20241119,183500,2555723530,5440,5440,5440,5440,0
|
|
20241119,183400,2555723530,5440,5440,5440,5440,0
|
|
20241119,183300,2555723530,5440,5440,5440,5440,0
|
|
20241119,183200,2555723530,5440,5440,5440,5440,0
|
|
20241119,183100,2555723530,5440,5440,5440,5440,0
|
|
20241119,183000,2555723530,5440,5440,5440,5440,0
|
|
20241119,182900,2555723530,5440,5440,5440,5440,0
|
|
20241119,182800,2555723530,5440,5440,5440,5440,0
|
|
20241119,182700,2555723530,5440,5440,5440,5440,0
|
|
20241119,182600,2555723530,5440,5440,5440,5440,0
|
|
20241119,182500,2555723530,5440,5440,5440,5440,0
|
|
20241119,182400,2555723530,5440,5440,5440,5440,0
|
|
20241119,182300,2555723530,5440,5440,5440,5440,0
|
|
20241119,182200,2555723530,5440,5440,5440,5440,0
|
|
20241119,182100,2555723530,5440,5440,5440,5440,0
|
|
20241119,182000,2555723530,5440,5440,5440,5440,0
|
|
20241119,181900,2555723530,5440,5440,5440,5440,0
|
|
20241119,181800,2555723530,5440,5440,5440,5440,0
|
|
20241119,181700,2555723530,5440,5440,5440,5440,0
|
|
20241119,181600,2555723530,5440,5440,5440,5440,0
|
|
20241119,181500,2555723530,5440,5440,5440,5440,0
|
|
20241119,181400,2555723530,5440,5440,5440,5440,0
|
|
20241119,181300,2555723530,5440,5440,5440,5440,28295
|
|
20241119,181200,2555723530,5440,5440,5440,5440,0
|
|
20241119,181100,2555723530,5440,5440,5440,5440,0
|
|
20241119,181000,2555723530,5440,5440,5440,5440,0
|
|
20241119,180900,2555723530,5440,5440,5440,5440,0
|
|
20241119,180800,2555723530,5440,5440,5440,5440,0
|
|
20241119,180700,2555723530,5440,5440,5440,5440,0
|
|
20241119,180600,2555723530,5440,5440,5440,5440,0
|
|
20241119,180500,2555723530,5440,5440,5440,5440,0
|
|
20241119,180400,2555723530,5440,5440,5440,5440,0
|
|
20241119,180300,2555723530,5440,5440,5440,5440,0
|
|
20241119,180200,2555723530,5440,5440,5440,5440,0
|
|
20241119,180100,2555723530,5440,5440,5440,5440,0
|
|
20241119,180000,2555723530,5440,5440,5440,5440,0
|
|
20241119,175900,2555723530,5440,5440,5440,5440,0
|
|
20241119,175800,2555723530,5440,5440,5440,5440,0
|
|
20241119,175700,2555723530,5440,5440,5440,5440,0
|
|
20241119,175600,2555723530,5440,5440,5440,5440,0
|
|
20241119,175500,2555723530,5440,5440,5440,5440,0
|
|
20241119,175400,2555723530,5440,5440,5440,5440,0
|
|
20241119,175300,2555723530,5440,5440,5440,5440,0
|
|
20241119,175200,2555723530,5440,5440,5440,5440,0
|
|
20241119,175100,2555723530,5440,5440,5440,5440,0
|
|
20241119,175000,2555723530,5440,5440,5440,5440,0
|
|
20241119,174900,2555723530,5440,5440,5440,5440,0
|
|
20241119,174800,2555723530,5440,5440,5440,5440,0
|
|
20241119,174700,2555723530,5440,5440,5440,5440,0
|
|
20241119,174600,2555723530,5440,5440,5440,5440,0
|
|
20241119,174500,2555723530,5440,5440,5440,5440,0
|
|
20241119,174400,2555723530,5440,5440,5440,5440,0
|
|
20241119,174300,2555723530,5440,5440,5440,5440,28295
|
|
20241119,174200,2555723530,5440,5440,5440,5440,0
|
|
20241119,174100,2555723530,5440,5440,5440,5440,0
|
|
20241119,174000,2555723530,5440,5440,5440,5440,0
|
|
20241119,173900,2555723530,5440,5440,5440,5440,0
|
|
20241119,173800,2555723530,5440,5440,5440,5440,0
|
|
20241119,173700,2555723530,5440,5440,5440,5440,0
|
|
20241119,173600,2555723530,5440,5440,5440,5440,0
|
|
20241119,173500,2555723530,5440,5440,5440,5440,0
|
|
20241119,173400,2555723530,5440,5440,5440,5440,0
|
|
20241119,173300,2555723530,5440,5440,5440,5440,0
|
|
20241119,173200,2555723530,5440,5440,5440,5440,0
|
|
20241119,173100,2555723530,5440,5440,5440,5440,0
|
|
20241119,173000,2555723530,5440,5440,5440,5440,0
|
|
20241119,172900,2555723530,5440,5440,5440,5440,0
|
|
20241119,172800,2555723530,5440,5440,5440,5440,0
|
|
20241119,172700,2555723530,5440,5440,5440,5440,0
|
|
20241119,172600,2555723530,5440,5440,5440,5440,0
|
|
20241119,172500,2555723530,5440,5440,5440,5440,0
|
|
20241119,172400,2555723530,5440,5440,5440,5440,0
|
|
20241119,172300,2555723530,5440,5440,5440,5440,0
|
|
20241119,172200,2555723530,5440,5440,5440,5440,0
|
|
20241119,172100,2555723530,5440,5440,5440,5440,0
|
|
20241119,172000,2555723530,5440,5440,5440,5440,0
|
|
20241119,171900,2555723530,5440,5440,5440,5440,0
|
|
20241119,171800,2555723530,5440,5440,5440,5440,0
|
|
20241119,171700,2555723530,5440,5440,5440,5440,0
|
|
20241119,171600,2555723530,5440,5440,5440,5440,0
|
|
20241119,171500,2555723530,5440,5440,5440,5440,0
|
|
20241119,171400,2555723530,5440,5440,5440,5440,0
|
|
20241119,171300,2555723530,5440,5440,5440,5440,28295
|
|
20241119,171200,2555723530,5440,5440,5440,5440,0
|
|
20241119,171100,2555723530,5440,5440,5440,5440,0
|
|
20241119,171000,2555723530,5440,5440,5440,5440,0
|
|
20241119,170900,2555723530,5440,5440,5440,5440,0
|
|
20241119,170800,2555723530,5440,5440,5440,5440,0
|
|
20241119,170700,2555723530,5440,5440,5440,5440,0
|
|
20241119,170600,2555723530,5440,5440,5440,5440,0
|
|
20241119,170500,2555723530,5440,5440,5440,5440,0
|
|
20241119,170400,2555723530,5440,5440,5440,5440,0
|
|
20241119,170300,2555723530,5440,5440,5440,5440,0
|
|
20241119,170200,2555723530,5440,5440,5440,5440,0
|
|
20241119,170100,2555723530,5440,5440,5440,5440,0
|
|
20241119,170000,2555723530,5440,5440,5440,5440,0
|
|
20241119,165900,2555723530,5440,5440,5440,5440,0
|
|
20241119,165800,2555723530,5440,5440,5440,5440,0
|
|
20241119,165700,2555723530,5440,5440,5440,5440,0
|
|
20241119,165600,2555723530,5440,5440,5440,5440,0
|
|
20241119,165500,2555723530,5440,5440,5440,5440,0
|
|
20241119,165400,2555723530,5440,5440,5440,5440,0
|
|
20241119,165300,2555723530,5440,5440,5440,5440,0
|
|
20241119,165200,2555723530,5440,5440,5440,5440,0
|
|
20241119,165100,2555723530,5440,5440,5440,5440,0
|
|
20241119,165000,2555723530,5440,5440,5440,5440,0
|
|
20241119,164900,2555723530,5440,5440,5440,5440,0
|
|
20241119,164800,2555723530,5440,5440,5440,5440,0
|
|
20241119,164700,2555723530,5440,5440,5440,5440,0
|
|
20241119,164600,2555723530,5440,5440,5440,5440,0
|
|
20241119,164500,2555723530,5440,5440,5440,5440,0
|
|
20241119,164400,2555723530,5440,5440,5440,5440,0
|
|
20241119,164300,2555723530,5440,5440,5440,5440,28295
|
|
20241119,164200,2555723530,5440,5440,5440,5440,0
|
|
20241119,164100,2555723530,5440,5440,5440,5440,0
|
|
20241119,164000,2555723530,5440,5440,5440,5440,0
|
|
20241119,163900,2555723530,5440,5440,5440,5440,0
|
|
20241119,163800,2555723530,5440,5440,5440,5440,0
|
|
20241119,163700,2555723530,5440,5440,5440,5440,0
|
|
20241119,163600,2555723530,5440,5440,5440,5440,0
|
|
20241119,163500,2555723530,5440,5440,5440,5440,0
|
|
20241119,163400,2555723530,5440,5440,5440,5440,0
|
|
20241119,163300,2555723530,5440,5440,5440,5440,0
|
|
20241119,163200,2555723530,5440,5440,5440,5440,0
|
|
20241119,163100,2555723530,5440,5440,5440,5440,0
|
|
20241119,163000,2555723530,5440,5440,5440,5440,0
|
|
20241119,162900,2555723530,5440,5440,5440,5440,0
|
|
20241119,162800,2555723530,5440,5440,5440,5440,0
|
|
20241119,162700,2555723530,5440,5440,5440,5440,0
|
|
20241119,162600,2555723530,5440,5440,5440,5440,0
|
|
20241119,162500,2555723530,5440,5440,5440,5440,0
|
|
20241119,162400,2555723530,5440,5440,5440,5440,0
|
|
20241119,162300,2555723530,5440,5440,5440,5440,0
|
|
20241119,162200,2555723530,5440,5440,5440,5440,0
|
|
20241119,162100,2555723530,5440,5440,5440,5440,0
|
|
20241119,162000,2555723530,5440,5440,5440,5440,0
|
|
20241119,161900,2555723530,5440,5440,5440,5440,0
|
|
20241119,161800,2555723530,5440,5440,5440,5440,0
|
|
20241119,161700,2555723530,5440,5440,5440,5440,0
|
|
20241119,161600,2555723530,5440,5440,5440,5440,0
|
|
20241119,161500,2555723530,5440,5440,5440,5440,0
|
|
20241119,161400,2555723530,5440,5440,5440,5440,0
|
|
20241119,161300,2555723530,5440,5440,5440,5440,28295
|
|
20241119,161200,2555723530,5440,5440,5440,5440,0
|
|
20241119,161100,2555723530,5440,5440,5440,5440,0
|
|
20241119,161000,2555723530,5440,5440,5440,5440,0
|
|
20241119,160900,2555723530,5440,5440,5440,5440,0
|
|
20241119,160800,2555723530,5440,5440,5440,5440,0
|
|
20241119,160700,2555723530,5440,5440,5440,5440,0
|
|
20241119,160600,2555723530,5440,5440,5440,5440,0
|
|
20241119,160500,2555723530,5440,5440,5440,5440,0
|
|
20241119,160400,2555723530,5440,5440,5440,5440,0
|
|
20241119,160300,2555723530,5440,5440,5440,5440,0
|
|
20241119,160200,2555723530,5440,5440,5440,5440,0
|
|
20241119,160100,2555723530,5440,5440,5440,5440,0
|
|
20241119,160000,2555723530,5440,5440,5440,5440,0
|
|
20241119,155900,2555723530,5440,5440,5440,5440,0
|
|
20241119,155800,2555723530,5440,5440,5440,5440,0
|
|
20241119,155700,2555723530,5440,5440,5440,5440,0
|
|
20241119,155600,2555723530,5440,5440,5440,5440,0
|
|
20241119,155500,2555723530,5440,5440,5440,5440,0
|
|
20241119,155400,2555723530,5440,5440,5440,5440,0
|
|
20241119,155300,2555723530,5440,5440,5440,5440,0
|
|
20241119,155200,2555723530,5440,5440,5440,5440,0
|
|
20241119,155100,2555723530,5440,5440,5440,5440,0
|
|
20241119,155000,2555723530,5440,5440,5440,5440,0
|
|
20241119,154900,2555723530,5440,5440,5440,5440,0
|
|
20241119,154800,2555723530,5440,5440,5440,5440,0
|
|
20241119,154700,2555723530,5440,5440,5440,5440,0
|
|
20241119,154600,2555723530,5440,5440,5440,5440,0
|
|
20241119,154500,2555723530,5440,5440,5440,5440,0
|
|
20241119,154400,2555723530,5440,5440,5440,5440,0
|
|
20241119,154300,2555723530,5440,5440,5440,5440,28295
|
|
20241119,154200,2555723530,5440,5440,5440,5440,0
|
|
20241119,154100,2555723530,5440,5440,5440,5440,0
|
|
20241119,154000,2555723530,5440,5440,5440,5440,0
|
|
20241119,153900,2555723530,5440,5440,5440,5440,0
|
|
20241119,153800,2555723530,5440,5440,5440,5440,0
|
|
20241119,153700,2555723530,5440,5440,5440,5440,0
|
|
20241119,153600,2555723530,5440,5440,5440,5440,0
|
|
20241119,153500,2555723530,5440,5440,5440,5440,0
|
|
20241119,153400,2555723530,5440,5440,5440,5440,0
|
|
20241119,153300,2555723530,5440,5440,5440,5440,0
|
|
20241119,153200,2555723530,5440,5440,5440,5440,0
|
|
20241119,153100,2555723530,5440,5440,5440,5440,0
|
|
20241119,153000,2555723530,5440,5440,5440,5440,28295
|
|
20241119,152900,2401798730,5390,5390,5390,5390,0
|
|
20241119,152800,2401798730,5390,5390,5390,5390,0
|
|
20241119,152700,2401798730,5390,5390,5390,5390,0
|
|
20241119,152600,2401798730,5390,5390,5390,5390,0
|
|
20241119,152500,2401798730,5390,5390,5390,5390,0
|
|
20241119,152400,2401798730,5390,5390,5390,5390,0
|
|
20241119,152300,2401798730,5390,5390,5390,5390,0
|
|
20241119,152200,2401798730,5390,5390,5390,5390,0
|
|
20241119,152100,2401798730,5390,5390,5390,5390,0
|
|
20241119,152000,2401798730,5390,5390,5390,5390,0
|
|
20241119,151900,2401798730,5390,5380,5390,5380,961
|
|
20241119,151800,2396625600,5380,5370,5390,5360,2991
|
|
20241119,151700,2380536250,5390,5380,5390,5370,446
|
|
20241119,151600,2378138910,5380,5370,5390,5370,4007
|
|
20241119,151500,2356601980,5370,5360,5370,5340,1366
|
|
20241119,151400,2349297340,5380,5370,5380,5360,1560
|
|
20241119,151300,2340921680,5370,5370,5370,5370,1167
|
|
20241119,151200,2334654890,5370,5370,5370,5330,150
|
|
20241119,151100,2333849430,5370,5370,5370,5370,0
|
|
20241119,151000,2333849430,5370,5360,5370,5330,14803
|
|
20241119,150900,2254862510,5360,5360,5360,5360,54
|
|
20241119,150800,2254573070,5360,5360,5360,5360,8
|
|
20241119,150700,2254530190,5350,5360,5360,5350,362
|
|
20241119,150600,2252590370,5360,5360,5360,5360,501
|
|
20241119,150500,2249905010,5370,5360,5370,5350,459
|
|
20241119,150400,2247445440,5370,5360,5370,5360,72
|
|
20241119,150300,2247059400,5360,5360,5370,5350,218
|
|
20241119,150200,2245890170,5360,5360,5360,5360,80
|
|
20241119,150100,2245461370,5370,5370,5370,5370,211
|
|
20241119,150000,2244328300,5370,5370,5370,5370,7
|
|
20241119,145900,2244290710,5370,5370,5370,5350,600
|
|
20241119,145800,2241077740,5360,5380,5380,5360,35
|
|
20241119,145700,2240889990,5380,5380,5380,5350,258
|
|
20241119,145600,2239509480,5380,5380,5380,5380,13
|
|
20241119,145500,2239439540,5380,5350,5380,5350,278
|
|
20241119,145400,2237952060,5350,5380,5380,5350,330
|
|
20241119,145300,2236183260,5380,5360,5380,5360,28
|
|
20241119,145200,2236033040,5380,5380,5380,5370,23
|
|
20241119,145100,2235909500,5380,5360,5380,5360,298
|
|
20241119,145000,2234312020,5370,5380,5380,5370,496
|
|
20241119,144900,2231644990,5380,5360,5380,5360,1414
|
|
20241119,144800,2224064260,5360,5360,5360,5330,10901
|
|
20241119,144700,2165923120,5350,5360,5360,5350,176
|
|
20241119,144600,2164981340,5350,5350,5350,5350,138
|
|
20241119,144500,2164243040,5360,5350,5360,5350,16
|
|
20241119,144400,2164157340,5360,5340,5360,5340,11
|
|
20241119,144300,2164098480,5350,5350,5350,5350,55
|
|
20241119,144200,2163804230,5350,5370,5370,5340,4068
|
|
20241119,144100,2142069540,5360,5360,5370,5360,466
|
|
20241119,144000,2139571620,5370,5360,5370,5360,88
|
|
20241119,143900,2139099660,5370,5370,5370,5370,25
|
|
20241119,143800,2138965410,5370,5370,5370,5370,36
|
|
20241119,143700,2138772090,5380,5360,5380,5360,59
|
|
20241119,143600,2138455790,5370,5380,5380,5370,8
|
|
20241119,143500,2138412790,5380,5380,5380,5380,0
|
|
20241119,143400,2138412790,5380,5350,5380,5350,22
|
|
20241119,143300,2138294490,5340,5350,5350,5340,350
|
|
20241119,143200,2136425200,5350,5360,5360,5340,960
|
|
20241119,143100,2131286260,5360,5390,5390,5360,1318
|
|
20241119,143000,2124214180,5360,5360,5360,5360,200
|
|
20241119,142900,2123142180,5400,5340,5400,5330,2294
|
|
20241119,142800,2110901030,5380,5370,5380,5340,1995
|
|
20241119,142700,2100223800,5380,5380,5380,5380,5
|
|
20241119,142600,2100196900,5390,5360,5390,5360,16
|
|
20241119,142500,2100111060,5350,5370,5390,5340,16974
|
|
20241119,142400,2009182590,5380,5370,5380,5370,501
|
|
20241119,142300,2006492160,5380,5380,5380,5370,354
|
|
20241119,142200,2004589770,5370,5370,5380,5370,214
|
|
20241119,142100,2003440470,5380,5380,5380,5370,140
|
|
20241119,142000,2002687890,5370,5370,5380,5370,206
|
|
20241119,141900,2001581620,5380,5380,5380,5370,802
|
|
20241119,141800,1997274780,5380,5380,5380,5370,1392
|
|
20241119,141700,1989785830,5380,5400,5400,5380,1278
|
|
20241119,141600,1982909780,5380,5380,5400,5380,307
|
|
20241119,141500,1981254990,5380,5390,5390,5380,8
|
|
20241119,141400,1981211890,5380,5380,5390,5380,140
|
|
20241119,141300,1980458670,5390,5390,5390,5390,992
|
|
20241119,141200,1975111790,5380,5380,5380,5380,160
|
|
20241119,141100,1974250990,5380,5380,5380,5370,256
|
|
20241119,141000,1972873740,5370,5390,5390,5370,3179
|
|
20241119,140900,1955755720,5400,5390,5400,5390,94
|
|
20241119,140800,1955248980,5390,5400,5400,5390,87
|
|
20241119,140700,1954779990,5390,5390,5400,5390,199
|
|
20241119,140600,1953707350,5390,5400,5400,5390,10
|
|
20241119,140500,1953653370,5400,5400,5400,5390,224
|
|
20241119,140400,1952445930,5400,5400,5400,5390,17
|
|
20241119,140300,1952354140,5390,5400,5400,5390,4084
|
|
20241119,140200,1930307600,5410,5400,5410,5400,168
|
|
20241119,140100,1929399330,5400,5410,5410,5400,51
|
|
20241119,140000,1929123690,5420,5420,5420,5420,924
|
|
20241119,135900,1924115610,5420,5420,5420,5420,23
|
|
20241119,135800,1923990950,5420,5410,5420,5410,2411
|
|
20241119,135700,1910945960,5420,5420,5420,5410,1304
|
|
20241119,135600,1903891200,5420,5430,5430,5420,22
|
|
20241119,135500,1903771850,5430,5410,5430,5410,59
|
|
20241119,135400,1903452440,5420,5430,5430,5420,23
|
|
20241119,135300,1903327670,5430,5420,5430,5420,11
|
|
20241119,135200,1903267950,5420,5430,5430,5410,2185
|
|
20241119,135100,1891426520,5420,5430,5430,5420,29
|
|
20241119,135000,1891269320,5430,5430,5430,5420,181
|
|
20241119,134900,1890287090,5420,5430,5430,5420,494
|
|
20241119,134800,1887608670,5430,5430,5430,5430,2
|
|
20241119,134700,1887597810,5420,5430,5430,5420,202
|
|
20241119,134600,1886502950,5420,5420,5430,5420,690
|
|
20241119,134500,1882757890,5430,5430,5430,5430,346
|
|
20241119,134400,1880879110,5430,5430,5430,5430,0
|
|
20241119,134300,1880879110,5430,5420,5430,5420,152
|
|
20241119,134200,1880054350,5430,5430,5430,5430,209
|
|
20241119,134100,1878919480,5430,5430,5430,5430,229
|
|
20241119,134000,1877676010,5430,5430,5430,5430,85
|
|
20241119,133900,1877214460,5430,5430,5430,5420,62
|
|
20241119,133800,1876878400,5430,5430,5430,5430,235
|
|
20241119,133700,1875602350,5430,5430,5430,5430,2
|
|
20241119,133600,1875591490,5430,5430,5430,5430,9
|
|
20241119,133500,1875542620,5420,5430,5430,5420,237
|
|
20241119,133400,1874257830,5420,5420,5420,5420,160
|
|
20241119,133300,1873390630,5420,5420,5420,5420,350
|
|
20241119,133200,1871493630,5420,5420,5430,5420,1412
|
|
20241119,133100,1863840120,5420,5430,5430,5420,70
|
|
20241119,133000,1863460640,5430,5430,5430,5430,60
|
|
20241119,132900,1863134840,5430,5430,5430,5430,0
|
|
20241119,132800,1863134840,5430,5430,5440,5430,1183
|
|
20241119,132700,1856711140,5430,5430,5430,5430,410
|
|
20241119,132600,1854484840,5430,5430,5430,5430,8
|
|
20241119,132500,1854441400,5440,5440,5440,5440,6
|
|
20241119,132400,1854408760,5440,5440,5440,5440,54
|
|
20241119,132300,1854115000,5440,5440,5440,5430,68
|
|
20241119,132200,1853745680,5440,5440,5440,5440,3
|
|
20241119,132100,1853729360,5430,5440,5440,5430,110
|
|
20241119,132000,1853131960,5440,5440,5440,5440,373
|
|
20241119,131900,1851102840,5440,5450,5450,5440,470
|
|
20241119,131800,1848545940,5450,5440,5450,5440,64
|
|
20241119,131700,1848197210,5450,5450,5450,5450,0
|
|
20241119,131600,1848197210,5450,5440,5450,5440,170
|
|
20241119,131500,1847271910,5440,5440,5440,5440,368
|
|
20241119,131400,1845269990,5440,5440,5440,5440,300
|
|
20241119,131300,1843637990,5440,5440,5440,5440,51
|
|
20241119,131200,1843360550,5440,5450,5450,5440,219
|
|
20241119,131100,1842169110,5450,5450,5450,5450,360
|
|
20241119,131000,1840207110,5450,5450,5460,5450,394
|
|
20241119,130900,1838059630,5430,5430,5450,5430,125
|
|
20241119,130800,1837380560,5440,5450,5450,5440,393
|
|
20241119,130700,1835242320,5450,5450,5450,5450,32
|
|
20241119,130600,1835067920,5450,5440,5450,5440,203
|
|
20241119,130500,1833963110,5440,5440,5440,5440,224
|
|
20241119,130400,1832744550,5440,5440,5440,5440,137
|
|
20241119,130300,1831999270,5450,5450,5450,5450,3
|
|
20241119,130200,1831982920,5450,5450,5450,5450,96
|
|
20241119,130100,1831459720,5440,5450,5450,5440,60
|
|
20241119,130000,1831132930,5460,5460,5460,5460,8
|
|
20241119,125900,1831089250,5460,5460,5460,5460,133
|
|
20241119,125800,1830363070,5420,5460,5460,5420,12
|
|
20241119,125700,1830297830,5460,5460,5460,5420,3949
|
|
20241119,125600,1808841420,5460,5460,5460,5460,182
|
|
20241119,125500,1807847700,5460,5460,5460,5460,1
|
|
20241119,125400,1807842240,5460,5460,5460,5450,202
|
|
20241119,125300,1806741320,5460,5450,5460,5450,63
|
|
20241119,125200,1806397940,5460,5460,5460,5460,262
|
|
20241119,125100,1804967420,5460,5450,5460,5450,5
|
|
20241119,125000,1804940140,5460,5460,5460,5450,154
|
|
20241119,124900,1804099800,5460,5460,5460,5450,271
|
|
20241119,124800,1802620740,5460,5460,5460,5460,1
|
|
20241119,124700,1802615280,5450,5450,5450,5450,900
|
|
20241119,124600,1797710280,5460,5460,5460,5460,175
|
|
20241119,124500,1796754780,5460,5470,5470,5460,440
|
|
20241119,124400,1794350360,5470,5470,5470,5470,172
|
|
20241119,124300,1793409520,5460,5460,5460,5460,250
|
|
20241119,124200,1792044520,5470,5450,5470,5450,764
|
|
20241119,124100,1787872150,5440,5450,5450,5440,170
|
|
20241119,124000,1786946250,5450,5450,5450,5450,2
|
|
20241119,123900,1786935350,5450,5440,5450,5440,152
|
|
20241119,123800,1786107040,5440,5450,5450,5440,3
|
|
20241119,123700,1786090710,5450,5420,5450,5420,2716
|
|
20241119,123600,1771339490,5430,5420,5430,5420,12
|
|
20241119,123500,1771274350,5420,5420,5420,5420,100
|
|
20241119,123400,1770732350,5420,5420,5420,5420,0
|
|
20241119,123300,1770732350,5420,5420,5420,5420,60
|
|
20241119,123200,1770407150,5420,5400,5420,5400,1224
|
|
20241119,123100,1763773370,5400,5400,5400,5400,1500
|
|
20241119,123000,1755673370,5400,5410,5420,5400,1463
|
|
20241119,122900,1747756540,5410,5430,5430,5410,134
|
|
20241119,122800,1747030340,5420,5420,5420,5420,50
|
|
20241119,122700,1746759340,5410,5430,5430,5410,711
|
|
20241119,122600,1742903830,5410,5420,5420,5410,110
|
|
20241119,122500,1742308240,5410,5430,5430,5410,12
|
|
20241119,122400,1742243160,5410,5430,5430,5410,8
|
|
20241119,122300,1742199740,5410,5430,5430,5410,2554
|
|
20241119,122200,1728356570,5430,5420,5430,5420,81
|
|
20241119,122100,1727917350,5420,5420,5420,5420,0
|
|
20241119,122000,1727917350,5420,5420,5420,5420,240
|
|
20241119,121900,1726616550,5430,5420,5430,5420,98
|
|
20241119,121800,1726085030,5410,5430,5430,5410,211
|
|
20241119,121700,1724941880,5420,5430,5430,5410,959
|
|
20241119,121600,1719744070,5420,5420,5430,5420,102
|
|
20241119,121500,1719191130,5420,5420,5430,5420,66
|
|
20241119,121400,1718833170,5420,5420,5420,5420,81
|
|
20241119,121300,1718394150,5430,5430,5430,5420,223
|
|
20241119,121200,1717183740,5430,5420,5440,5420,13
|
|
20241119,121100,1717113070,5430,5430,5440,5430,790
|
|
20241119,121000,1712822870,5430,5440,5440,5430,62
|
|
20241119,120900,1712485860,5430,5440,5440,5430,36
|
|
20241119,120800,1712290050,5440,5440,5450,5440,77
|
|
20241119,120700,1711870440,5450,5400,5450,5400,290
|
|
20241119,120600,1710293610,5360,5450,5450,5360,7152
|
|
20241119,120500,1671634360,5450,5440,5450,5440,81
|
|
20241119,120400,1671193700,5450,5450,5450,5450,20
|
|
20241119,120300,1671084700,5450,5450,5450,5440,690
|
|
20241119,120200,1667324800,5440,5450,5450,5440,110
|
|
20241119,120100,1666725500,5450,5440,5450,5440,22
|
|
20241119,120000,1666605740,5440,5440,5440,5440,0
|
|
20241119,115900,1666605740,5440,5440,5440,5440,69
|
|
20241119,115800,1666230380,5440,5450,5450,5440,20
|
|
20241119,115700,1666121480,5440,5440,5450,5440,1311
|
|
20241119,115600,1658989630,5440,5450,5450,5440,210
|
|
20241119,115500,1657845140,5450,5460,5460,5450,617
|
|
20241119,115400,1654481450,5460,5460,5460,5450,199
|
|
20241119,115300,1653394920,5460,5460,5460,5460,0
|
|
20241119,115200,1653394920,5460,5450,5460,5450,13
|
|
20241119,115100,1653324020,5450,5450,5450,5450,132
|
|
20241119,115000,1652604620,5450,5450,5450,5450,8
|
|
20241119,114900,1652561020,5450,5460,5460,5450,617
|
|
20241119,114800,1649192240,5460,5460,5460,5460,9
|
|
20241119,114700,1649143100,5450,5460,5460,5450,2045
|
|
20241119,114600,1637997840,5450,5450,5450,5450,629
|
|
20241119,114500,1634569790,5440,5450,5450,5440,26
|
|
20241119,114400,1634428300,5440,5430,5440,5430,830
|
|
20241119,114300,1629920400,5430,5430,5430,5430,411
|
|
20241119,114200,1627688670,5430,5450,5450,5430,1815
|
|
20241119,114100,1617805690,5450,5450,5450,5450,327
|
|
20241119,114000,1616023540,5460,5450,5460,5450,365
|
|
20241119,113900,1614032750,5450,5450,5450,5440,70
|
|
20241119,113800,1613651260,5450,5450,5450,5450,1
|
|
20241119,113700,1613645810,5450,5440,5450,5440,63
|
|
20241119,113600,1613303030,5450,5450,5450,5450,142
|
|
20241119,113500,1612529130,5450,5450,5450,5440,202
|
|
20241119,113400,1611428730,5440,5450,5450,5440,55
|
|
20241119,113300,1611129500,5440,5450,5450,5440,137
|
|
20241119,113200,1610384010,5450,5440,5450,5440,529
|
|
20241119,113100,1607506000,5440,5450,5450,5440,3211
|
|
20241119,113000,1590011370,5460,5460,5460,5460,211
|
|
20241119,112900,1588859310,5460,5460,5460,5450,362
|
|
20241119,112800,1586883390,5460,5460,5460,5460,2
|
|
20241119,112700,1586872470,5460,5470,5470,5450,1769
|
|
20241119,112600,1577218560,5460,5470,5470,5450,1963
|
|
20241119,112500,1566499260,5470,5470,5480,5460,1581
|
|
20241119,112400,1557861110,5480,5470,5490,5470,907
|
|
20241119,112300,1552892050,5480,5480,5500,5470,4568
|
|
20241119,112200,1527853110,5500,5480,5500,5480,10457
|
|
20241119,112100,1470445530,5480,5450,5480,5450,14733
|
|
20241119,112000,1389873660,5450,5450,5450,5440,73
|
|
20241119,111900,1389476360,5450,5440,5450,5440,147
|
|
20241119,111800,1388676390,5450,5430,5450,5430,3111
|
|
20241119,111700,1371746280,5440,5440,5440,5440,28
|
|
20241119,111600,1371593960,5440,5440,5440,5430,17
|
|
20241119,111500,1371501500,5440,5430,5440,5430,412
|
|
20241119,111400,1369264300,5430,5420,5430,5420,72
|
|
20241119,111300,1368874000,5420,5420,5430,5420,410
|
|
20241119,111200,1366651620,5430,5430,5430,5420,179
|
|
20241119,111100,1365679730,5420,5420,5430,5420,502
|
|
20241119,111000,1362958880,5430,5430,5430,5430,561
|
|
20241119,110900,1359912650,5430,5440,5440,5430,222
|
|
20241119,110800,1358707070,5440,5430,5440,5430,567
|
|
20241119,110700,1355628040,5440,5430,5440,5430,87
|
|
20241119,110600,1355155260,5440,5430,5440,5430,450
|
|
20241119,110500,1352711750,5430,5430,5430,5430,339
|
|
20241119,110400,1350870980,5430,5430,5430,5430,2
|
|
20241119,110300,1350860120,5420,5420,5420,5420,200
|
|
20241119,110200,1349776120,5420,5440,5440,5400,1906
|
|
20241119,110100,1339454050,5430,5430,5440,5430,1076
|
|
20241119,110000,1333601290,5440,5440,5440,5430,240
|
|
20241119,105900,1332297910,5430,5420,5430,5420,1482
|
|
20241119,105800,1324256160,5410,5420,5420,5410,86
|
|
20241119,105700,1323790740,5420,5410,5420,5400,8062
|
|
20241119,105600,1280240500,5420,5410,5420,5410,149
|
|
20241119,105500,1279434020,5420,5420,5420,5420,10
|
|
20241119,105400,1279379820,5420,5420,5420,5410,1825
|
|
20241119,105300,1269504520,5420,5420,5420,5400,4082
|
|
20241119,105200,1247407610,5430,5430,5430,5430,106
|
|
20241119,105100,1246832030,5430,5430,5430,5430,55
|
|
20241119,105000,1246533380,5430,5430,5430,5420,3026
|
|
20241119,104900,1230103800,5430,5430,5430,5430,100
|
|
20241119,104800,1229560800,5430,5440,5440,5430,112
|
|
20241119,104700,1228952540,5430,5440,5440,5430,291
|
|
20241119,104600,1227371730,5440,5430,5440,5430,203
|
|
20241119,104500,1226268920,5440,5440,5440,5430,1044
|
|
20241119,104400,1220589590,5430,5430,5440,5430,939
|
|
20241119,104300,1215490040,5430,5440,5440,5420,373
|
|
20241119,104200,1213465960,5440,5430,5440,5420,217
|
|
20241119,104100,1212287580,5430,5420,5440,5420,510
|
|
20241119,104000,1209520220,5430,5440,5440,5430,1079
|
|
20241119,103900,1203661220,5430,5430,5440,5430,193
|
|
20241119,103800,1202611930,5430,5440,5450,5430,477
|
|
20241119,103700,1200019870,5440,5440,5450,5440,264
|
|
20241119,103600,1198583680,5440,5440,5450,5440,368
|
|
20241119,103500,1196581710,5440,5450,5450,5440,545
|
|
20241119,103400,1193616650,5440,5450,5450,5440,225
|
|
20241119,103300,1192392040,5450,5450,5450,5440,62
|
|
20241119,103200,1192054680,5450,5440,5450,5440,172
|
|
20241119,103100,1191118880,5450,5440,5450,5440,178
|
|
20241119,103000,1190150330,5440,5450,5450,5440,106
|
|
20241119,102900,1189573630,5450,5450,5450,5430,1105
|
|
20241119,102800,1183554990,5440,5450,5450,5440,558
|
|
20241119,102700,1180519230,5450,5450,5450,5450,10
|
|
20241119,102600,1180464730,5440,5450,5450,5440,466
|
|
20241119,102500,1177926650,5450,5430,5450,5430,238
|
|
20241119,102400,1176631730,5440,5430,5440,5420,376
|
|
20241119,102300,1174589490,5440,5430,5440,5420,917
|
|
20241119,102200,1169610440,5430,5440,5440,5430,435
|
|
20241119,102100,1167244600,5440,5440,5450,5440,635
|
|
20241119,102000,1163789850,5440,5430,5450,5430,264
|
|
20241119,101900,1162356220,5450,5450,5450,5430,20
|
|
20241119,101800,1162247260,5450,5430,5450,5430,1110
|
|
20241119,101700,1156210820,5440,5440,5440,5420,1321
|
|
20241119,101600,1149050740,5420,5440,5440,5420,1487
|
|
20241119,101500,1140975290,5440,5440,5440,5440,459
|
|
20241119,101400,1138478330,5440,5440,5450,5430,2701
|
|
20241119,101300,1123785280,5450,5460,5460,5440,1809
|
|
20241119,101200,1113932940,5460,5470,5470,5460,2430
|
|
20241119,101100,1100664430,5470,5470,5480,5470,4761
|
|
20241119,101000,1074607580,5470,5460,5470,5460,3522
|
|
20241119,100900,1055366760,5460,5450,5460,5440,4820
|
|
20241119,100800,1029075650,5450,5440,5450,5440,1252
|
|
20241119,100700,1022262400,5440,5430,5450,5430,3317
|
|
20241119,100600,1004218510,5440,5430,5440,5430,1548
|
|
20241119,100500,995811030,5430,5430,5440,5420,1105
|
|
20241119,100400,989813910,5430,5440,5440,5430,5366
|
|
20241119,100300,960636490,5440,5430,5440,5430,646
|
|
20241119,100200,957128230,5430,5420,5430,5410,2847
|
|
20241119,100100,941684100,5420,5420,5430,5410,7582
|
|
20241119,100000,900552210,5410,5430,5430,5410,1036
|
|
20241119,095900,894935060,5420,5410,5430,5410,543
|
|
20241119,095800,891992130,5420,5420,5420,5420,819
|
|
20241119,095700,887553150,5430,5430,5430,5410,2307
|
|
20241119,095600,875055770,5430,5430,5430,5420,451
|
|
20241119,095500,872608150,5430,5420,5430,5420,1154
|
|
20241119,095400,866351000,5420,5420,5420,5420,1615
|
|
20241119,095300,857597700,5420,5430,5430,5420,1520
|
|
20241119,095200,849354470,5420,5400,5420,5400,1213
|
|
20241119,095100,842780830,5400,5440,5440,5400,6859
|
|
20241119,095000,805623090,5430,5440,5440,5430,496
|
|
20241119,094900,802927390,5440,5420,5440,5420,2962
|
|
20241119,094800,786852890,5420,5430,5430,5420,2100
|
|
20241119,094700,775462350,5420,5430,5430,5420,746
|
|
20241119,094600,771416880,5430,5410,5430,5400,1095
|
|
20241119,094500,765491840,5410,5410,5420,5410,518
|
|
20241119,094400,762689390,5410,5420,5420,5410,429
|
|
20241119,094300,760367980,5410,5420,5420,5410,2373
|
|
20241119,094200,747523820,5420,5430,5450,5420,1803
|
|
20241119,094100,737731050,5430,5440,5460,5430,3434
|
|
20241119,094000,718998900,5450,5430,5450,5410,5599
|
|
20241119,093900,688615940,5430,5410,5430,5400,829
|
|
20241119,093800,684124050,5410,5420,5440,5400,7194
|
|
20241119,093700,645189510,5420,5400,5470,5400,14298
|
|
20241119,093600,567522850,5400,5370,5410,5370,18021
|
|
20241119,093500,470372810,5370,5350,5370,5350,16963
|
|
20241119,093400,379450010,5350,5330,5350,5330,1398
|
|
20241119,093300,371986870,5330,5320,5330,5320,726
|
|
20241119,093200,368122380,5340,5320,5340,5320,2324
|
|
20241119,093100,355738530,5320,5320,5330,5320,154
|
|
20241119,093000,354919150,5320,5330,5330,5320,2553
|
|
20241119,092900,341336980,5330,5330,5330,5320,484
|
|
20241119,092800,338758260,5330,5330,5340,5320,1451
|
|
20241119,092700,331022580,5320,5310,5320,5310,612
|
|
20241119,092600,327767840,5320,5310,5330,5310,277
|
|
20241119,092500,326295240,5310,5320,5320,5310,822
|
|
20241119,092400,321922470,5330,5290,5330,5290,300
|
|
20241119,092300,320327470,5270,5280,5290,5260,1622
|
|
20241119,092200,311773990,5290,5320,5330,5290,7366
|
|
20241119,092100,272647990,5330,5340,5340,5330,3243
|
|
20241119,092000,255361680,5330,5310,5360,5300,10082
|
|
20241119,091900,201573060,5310,5290,5310,5290,3559
|
|
20241119,091800,182702310,5290,5280,5290,5280,1592
|
|
20241119,091700,174292550,5270,5270,5280,5260,3410
|
|
20241119,091600,156328060,5270,5280,5280,5270,64
|
|
20241119,091500,155990650,5250,5270,5270,5250,1547
|
|
20241119,091400,147842360,5240,5250,5250,5240,2033
|
|
20241119,091300,137171400,5270,5250,5270,5250,1303
|
|
20241119,091200,130330530,5260,5270,5280,5260,2026
|
|
20241119,091100,119667630,5280,5280,5280,5260,679
|
|
20241119,091000,116093290,5280,5280,5280,5250,1942
|
|
20241119,090900,105851220,5280,5260,5280,5260,4529
|
|
20241119,090800,82015120,5260,5250,5260,5240,1729
|
|
20241119,090700,72938280,5240,5230,5240,5230,646
|
|
20241119,090600,69555220,5200,5210,5210,5180,7411
|
|
20241119,090500,31139790,5210,5210,5240,5210,463
|
|
20241119,090400,28727530,5210,5210,5210,5210,0
|
|
20241119,090300,28727530,5210,5240,5240,5210,3020
|
|
20241119,090200,12976750,5230,5250,5250,5230,859
|
|
20241119,090100,8469800,5250,5230,5250,5220,276
|
|
20241119,090000,7026730,5230,5250,5260,5230,1339
|