678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,201500,3863579570,5590,5590,5590,5590,12142
|
|
20241120,201400,3863579570,5590,5590,5590,5590,0
|
|
20241120,201300,3863579570,5590,5590,5590,5590,0
|
|
20241120,201200,3863579570,5590,5590,5590,5590,0
|
|
20241120,201100,3863579570,5590,5590,5590,5590,0
|
|
20241120,201000,3863579570,5590,5590,5590,5590,0
|
|
20241120,200900,3863579570,5590,5590,5590,5590,0
|
|
20241120,200800,3863579570,5590,5590,5590,5590,0
|
|
20241120,200700,3863579570,5590,5590,5590,5590,0
|
|
20241120,200600,3863579570,5590,5590,5590,5590,0
|
|
20241120,200500,3863579570,5590,5590,5590,5590,0
|
|
20241120,200400,3863579570,5590,5590,5590,5590,0
|
|
20241120,200300,3863579570,5590,5590,5590,5590,0
|
|
20241120,200200,3863579570,5590,5590,5590,5590,0
|
|
20241120,200100,3863579570,5590,5590,5590,5590,0
|
|
20241120,200000,3863579570,5590,5590,5590,5590,0
|
|
20241120,195900,3863579570,5590,5590,5590,5590,0
|
|
20241120,195800,3863579570,5590,5590,5590,5590,0
|
|
20241120,195700,3863579570,5590,5590,5590,5590,0
|
|
20241120,195600,3863579570,5590,5590,5590,5590,0
|
|
20241120,195500,3863579570,5590,5590,5590,5590,0
|
|
20241120,195400,3863579570,5590,5590,5590,5590,0
|
|
20241120,195300,3863579570,5590,5590,5590,5590,0
|
|
20241120,195200,3863579570,5590,5590,5590,5590,0
|
|
20241120,195100,3863579570,5590,5590,5590,5590,0
|
|
20241120,195000,3863579570,5590,5590,5590,5590,0
|
|
20241120,194900,3863579570,5590,5590,5590,5590,0
|
|
20241120,194800,3863579570,5590,5590,5590,5590,0
|
|
20241120,194700,3863579570,5590,5590,5590,5590,0
|
|
20241120,194600,3863579570,5590,5590,5590,5590,0
|
|
20241120,194500,3863579570,5590,5590,5590,5590,12142
|
|
20241120,194400,3863579570,5590,5590,5590,5590,0
|
|
20241120,194300,3863579570,5590,5590,5590,5590,0
|
|
20241120,194200,3863579570,5590,5590,5590,5590,0
|
|
20241120,194100,3863579570,5590,5590,5590,5590,0
|
|
20241120,194000,3863579570,5590,5590,5590,5590,0
|
|
20241120,193900,3863579570,5590,5590,5590,5590,0
|
|
20241120,193800,3863579570,5590,5590,5590,5590,0
|
|
20241120,193700,3863579570,5590,5590,5590,5590,0
|
|
20241120,193600,3863579570,5590,5590,5590,5590,0
|
|
20241120,193500,3863579570,5590,5590,5590,5590,0
|
|
20241120,193400,3863579570,5590,5590,5590,5590,0
|
|
20241120,193300,3863579570,5590,5590,5590,5590,0
|
|
20241120,193200,3863579570,5590,5590,5590,5590,0
|
|
20241120,193100,3863579570,5590,5590,5590,5590,0
|
|
20241120,193000,3863579570,5590,5590,5590,5590,0
|
|
20241120,192900,3863579570,5590,5590,5590,5590,0
|
|
20241120,192800,3863579570,5590,5590,5590,5590,0
|
|
20241120,192700,3863579570,5590,5590,5590,5590,0
|
|
20241120,192600,3863579570,5590,5590,5590,5590,0
|
|
20241120,192500,3863579570,5590,5590,5590,5590,0
|
|
20241120,192400,3863579570,5590,5590,5590,5590,0
|
|
20241120,192300,3863579570,5590,5590,5590,5590,0
|
|
20241120,192200,3863579570,5590,5590,5590,5590,0
|
|
20241120,192100,3863579570,5590,5590,5590,5590,0
|
|
20241120,192000,3863579570,5590,5590,5590,5590,0
|
|
20241120,191900,3863579570,5590,5590,5590,5590,0
|
|
20241120,191800,3863579570,5590,5590,5590,5590,0
|
|
20241120,191700,3863579570,5590,5590,5590,5590,0
|
|
20241120,191600,3863579570,5590,5590,5590,5590,0
|
|
20241120,191500,3863579570,5590,5590,5590,5590,12142
|
|
20241120,191400,3863579570,5590,5590,5590,5590,0
|
|
20241120,191300,3863579570,5590,5590,5590,5590,0
|
|
20241120,191200,3863579570,5590,5590,5590,5590,0
|
|
20241120,191100,3863579570,5590,5590,5590,5590,0
|
|
20241120,191000,3863579570,5590,5590,5590,5590,0
|
|
20241120,190900,3863579570,5590,5590,5590,5590,0
|
|
20241120,190800,3863579570,5590,5590,5590,5590,0
|
|
20241120,190700,3863579570,5590,5590,5590,5590,0
|
|
20241120,190600,3863579570,5590,5590,5590,5590,0
|
|
20241120,190500,3863579570,5590,5590,5590,5590,0
|
|
20241120,190400,3863579570,5590,5590,5590,5590,0
|
|
20241120,190300,3863579570,5590,5590,5590,5590,0
|
|
20241120,190200,3863579570,5590,5590,5590,5590,0
|
|
20241120,190100,3863579570,5590,5590,5590,5590,0
|
|
20241120,190000,3863579570,5590,5590,5590,5590,0
|
|
20241120,185900,3863579570,5590,5590,5590,5590,0
|
|
20241120,185800,3863579570,5590,5590,5590,5590,0
|
|
20241120,185700,3863579570,5590,5590,5590,5590,0
|
|
20241120,185600,3863579570,5590,5590,5590,5590,0
|
|
20241120,185500,3863579570,5590,5590,5590,5590,0
|
|
20241120,185400,3863579570,5590,5590,5590,5590,0
|
|
20241120,185300,3863579570,5590,5590,5590,5590,0
|
|
20241120,185200,3863579570,5590,5590,5590,5590,0
|
|
20241120,185100,3863579570,5590,5590,5590,5590,0
|
|
20241120,185000,3863579570,5590,5590,5590,5590,0
|
|
20241120,184900,3863579570,5590,5590,5590,5590,0
|
|
20241120,184800,3863579570,5590,5590,5590,5590,0
|
|
20241120,184700,3863579570,5590,5590,5590,5590,0
|
|
20241120,184600,3863579570,5590,5590,5590,5590,0
|
|
20241120,184500,3863579570,5590,5590,5590,5590,12142
|
|
20241120,184400,3863579570,5590,5590,5590,5590,0
|
|
20241120,184300,3863579570,5590,5590,5590,5590,0
|
|
20241120,184200,3863579570,5590,5590,5590,5590,0
|
|
20241120,184100,3863579570,5590,5590,5590,5590,0
|
|
20241120,184000,3863579570,5590,5590,5590,5590,0
|
|
20241120,183900,3863579570,5590,5590,5590,5590,0
|
|
20241120,183800,3863579570,5590,5590,5590,5590,0
|
|
20241120,183700,3863579570,5590,5590,5590,5590,0
|
|
20241120,183600,3863579570,5590,5590,5590,5590,0
|
|
20241120,183500,3863579570,5590,5590,5590,5590,0
|
|
20241120,183400,3863579570,5590,5590,5590,5590,0
|
|
20241120,183300,3863579570,5590,5590,5590,5590,0
|
|
20241120,183200,3863579570,5590,5590,5590,5590,0
|
|
20241120,183100,3863579570,5590,5590,5590,5590,0
|
|
20241120,183000,3863579570,5590,5590,5590,5590,0
|
|
20241120,182900,3863579570,5590,5590,5590,5590,0
|
|
20241120,182800,3863579570,5590,5590,5590,5590,0
|
|
20241120,182700,3863579570,5590,5590,5590,5590,0
|
|
20241120,182600,3863579570,5590,5590,5590,5590,0
|
|
20241120,182500,3863579570,5590,5590,5590,5590,0
|
|
20241120,182400,3863579570,5590,5590,5590,5590,0
|
|
20241120,182300,3863579570,5590,5590,5590,5590,0
|
|
20241120,182200,3863579570,5590,5590,5590,5590,0
|
|
20241120,182100,3863579570,5590,5590,5590,5590,0
|
|
20241120,182000,3863579570,5590,5590,5590,5590,0
|
|
20241120,181900,3863579570,5590,5590,5590,5590,0
|
|
20241120,181800,3863579570,5590,5590,5590,5590,0
|
|
20241120,181700,3863579570,5590,5590,5590,5590,0
|
|
20241120,181600,3863579570,5590,5590,5590,5590,0
|
|
20241120,181500,3863579570,5590,5590,5590,5590,12142
|
|
20241120,181400,3863579570,5590,5590,5590,5590,0
|
|
20241120,181300,3863579570,5590,5590,5590,5590,0
|
|
20241120,181200,3863579570,5590,5590,5590,5590,0
|
|
20241120,181100,3863579570,5590,5590,5590,5590,0
|
|
20241120,181000,3863579570,5590,5590,5590,5590,0
|
|
20241120,180900,3863579570,5590,5590,5590,5590,0
|
|
20241120,180800,3863579570,5590,5590,5590,5590,0
|
|
20241120,180700,3863579570,5590,5590,5590,5590,0
|
|
20241120,180600,3863579570,5590,5590,5590,5590,0
|
|
20241120,180500,3863579570,5590,5590,5590,5590,0
|
|
20241120,180400,3863579570,5590,5590,5590,5590,0
|
|
20241120,180300,3863579570,5590,5590,5590,5590,0
|
|
20241120,180200,3863579570,5590,5590,5590,5590,0
|
|
20241120,180100,3863579570,5590,5590,5590,5590,0
|
|
20241120,180000,3863579570,5590,5590,5590,5590,0
|
|
20241120,175900,3863579570,5590,5590,5590,5590,0
|
|
20241120,175800,3863579570,5590,5590,5590,5590,0
|
|
20241120,175700,3863579570,5590,5590,5590,5590,0
|
|
20241120,175600,3863579570,5590,5590,5590,5590,0
|
|
20241120,175500,3863579570,5590,5590,5590,5590,0
|
|
20241120,175400,3863579570,5590,5590,5590,5590,0
|
|
20241120,175300,3863579570,5590,5590,5590,5590,0
|
|
20241120,175200,3863579570,5590,5590,5590,5590,0
|
|
20241120,175100,3863579570,5590,5590,5590,5590,0
|
|
20241120,175000,3863579570,5590,5590,5590,5590,0
|
|
20241120,174900,3863579570,5590,5590,5590,5590,0
|
|
20241120,174800,3863579570,5590,5590,5590,5590,0
|
|
20241120,174700,3863579570,5590,5590,5590,5590,0
|
|
20241120,174600,3863579570,5590,5590,5590,5590,0
|
|
20241120,174500,3863579570,5590,5590,5590,5590,12142
|
|
20241120,174400,3863579570,5590,5590,5590,5590,0
|
|
20241120,174300,3863579570,5590,5590,5590,5590,0
|
|
20241120,174200,3863579570,5590,5590,5590,5590,0
|
|
20241120,174100,3863579570,5590,5590,5590,5590,0
|
|
20241120,174000,3863579570,5590,5590,5590,5590,0
|
|
20241120,173900,3863579570,5590,5590,5590,5590,0
|
|
20241120,173800,3863579570,5590,5590,5590,5590,0
|
|
20241120,173700,3863579570,5590,5590,5590,5590,0
|
|
20241120,173600,3863579570,5590,5590,5590,5590,0
|
|
20241120,173500,3863579570,5590,5590,5590,5590,0
|
|
20241120,173400,3863579570,5590,5590,5590,5590,0
|
|
20241120,173300,3863579570,5590,5590,5590,5590,0
|
|
20241120,173200,3863579570,5590,5590,5590,5590,0
|
|
20241120,173100,3863579570,5590,5590,5590,5590,0
|
|
20241120,173000,3863579570,5590,5590,5590,5590,0
|
|
20241120,172900,3863579570,5590,5590,5590,5590,0
|
|
20241120,172800,3863579570,5590,5590,5590,5590,0
|
|
20241120,172700,3863579570,5590,5590,5590,5590,0
|
|
20241120,172600,3863579570,5590,5590,5590,5590,0
|
|
20241120,172500,3863579570,5590,5590,5590,5590,0
|
|
20241120,172400,3863579570,5590,5590,5590,5590,0
|
|
20241120,172300,3863579570,5590,5590,5590,5590,0
|
|
20241120,172200,3863579570,5590,5590,5590,5590,0
|
|
20241120,172100,3863579570,5590,5590,5590,5590,0
|
|
20241120,172000,3863579570,5590,5590,5590,5590,0
|
|
20241120,171900,3863579570,5590,5590,5590,5590,0
|
|
20241120,171800,3863579570,5590,5590,5590,5590,0
|
|
20241120,171700,3863579570,5590,5590,5590,5590,0
|
|
20241120,171600,3863579570,5590,5590,5590,5590,0
|
|
20241120,171500,3863579570,5590,5590,5590,5590,12142
|
|
20241120,171400,3863579570,5590,5590,5590,5590,0
|
|
20241120,171300,3863579570,5590,5590,5590,5590,0
|
|
20241120,171200,3863579570,5590,5590,5590,5590,0
|
|
20241120,171100,3863579570,5590,5590,5590,5590,0
|
|
20241120,171000,3863579570,5590,5590,5590,5590,0
|
|
20241120,170900,3863579570,5590,5590,5590,5590,0
|
|
20241120,170800,3863579570,5590,5590,5590,5590,0
|
|
20241120,170700,3863579570,5590,5590,5590,5590,0
|
|
20241120,170600,3863579570,5590,5590,5590,5590,0
|
|
20241120,170500,3863579570,5590,5590,5590,5590,0
|
|
20241120,170400,3863579570,5590,5590,5590,5590,0
|
|
20241120,170300,3863579570,5590,5590,5590,5590,0
|
|
20241120,170200,3863579570,5590,5590,5590,5590,0
|
|
20241120,170100,3863579570,5590,5590,5590,5590,0
|
|
20241120,170000,3863579570,5590,5590,5590,5590,0
|
|
20241120,165900,3863579570,5590,5590,5590,5590,0
|
|
20241120,165800,3863579570,5590,5590,5590,5590,0
|
|
20241120,165700,3863579570,5590,5590,5590,5590,0
|
|
20241120,165600,3863579570,5590,5590,5590,5590,0
|
|
20241120,165500,3863579570,5590,5590,5590,5590,0
|
|
20241120,165400,3863579570,5590,5590,5590,5590,0
|
|
20241120,165300,3863579570,5590,5590,5590,5590,0
|
|
20241120,165200,3863579570,5590,5590,5590,5590,0
|
|
20241120,165100,3863579570,5590,5590,5590,5590,0
|
|
20241120,165000,3863579570,5590,5590,5590,5590,0
|
|
20241120,164900,3863579570,5590,5590,5590,5590,0
|
|
20241120,164800,3863579570,5590,5590,5590,5590,0
|
|
20241120,164700,3863579570,5590,5590,5590,5590,0
|
|
20241120,164600,3863579570,5590,5590,5590,5590,0
|
|
20241120,164500,3863579570,5590,5590,5590,5590,12142
|
|
20241120,164400,3863579570,5590,5590,5590,5590,0
|
|
20241120,164300,3863579570,5590,5590,5590,5590,0
|
|
20241120,164200,3863579570,5590,5590,5590,5590,0
|
|
20241120,164100,3863579570,5590,5590,5590,5590,0
|
|
20241120,164000,3863579570,5590,5590,5590,5590,0
|
|
20241120,163900,3863579570,5590,5590,5590,5590,0
|
|
20241120,163800,3863579570,5590,5590,5590,5590,0
|
|
20241120,163700,3863579570,5590,5590,5590,5590,0
|
|
20241120,163600,3863579570,5590,5590,5590,5590,0
|
|
20241120,163500,3863579570,5590,5590,5590,5590,0
|
|
20241120,163400,3863579570,5590,5590,5590,5590,0
|
|
20241120,163300,3863579570,5590,5590,5590,5590,0
|
|
20241120,163200,3863579570,5590,5590,5590,5590,0
|
|
20241120,163100,3863579570,5590,5590,5590,5590,0
|
|
20241120,163000,3863579570,5590,5590,5590,5590,0
|
|
20241120,162900,3863579570,5590,5590,5590,5590,0
|
|
20241120,162800,3863579570,5590,5590,5590,5590,0
|
|
20241120,162700,3863579570,5590,5590,5590,5590,0
|
|
20241120,162600,3863579570,5590,5590,5590,5590,0
|
|
20241120,162500,3863579570,5590,5590,5590,5590,0
|
|
20241120,162400,3863579570,5590,5590,5590,5590,0
|
|
20241120,162300,3863579570,5590,5590,5590,5590,0
|
|
20241120,162200,3863579570,5590,5590,5590,5590,0
|
|
20241120,162100,3863579570,5590,5590,5590,5590,0
|
|
20241120,162000,3863579570,5590,5590,5590,5590,0
|
|
20241120,161900,3863579570,5590,5590,5590,5590,0
|
|
20241120,161800,3863579570,5590,5590,5590,5590,0
|
|
20241120,161700,3863579570,5590,5590,5590,5590,0
|
|
20241120,161600,3863579570,5590,5590,5590,5590,0
|
|
20241120,161500,3863579570,5590,5590,5590,5590,12142
|
|
20241120,161400,3863579570,5590,5590,5590,5590,0
|
|
20241120,161300,3863579570,5590,5590,5590,5590,0
|
|
20241120,161200,3863579570,5590,5590,5590,5590,0
|
|
20241120,161100,3863579570,5590,5590,5590,5590,0
|
|
20241120,161000,3863579570,5590,5590,5590,5590,0
|
|
20241120,160900,3863579570,5590,5590,5590,5590,0
|
|
20241120,160800,3863579570,5590,5590,5590,5590,0
|
|
20241120,160700,3863579570,5590,5590,5590,5590,0
|
|
20241120,160600,3863579570,5590,5590,5590,5590,0
|
|
20241120,160500,3863579570,5590,5590,5590,5590,0
|
|
20241120,160400,3863579570,5590,5590,5590,5590,0
|
|
20241120,160300,3863579570,5590,5590,5590,5590,0
|
|
20241120,160200,3863579570,5590,5590,5590,5590,0
|
|
20241120,160100,3863579570,5590,5590,5590,5590,0
|
|
20241120,160000,3863579570,5590,5590,5590,5590,0
|
|
20241120,155900,3863579570,5590,5590,5590,5590,0
|
|
20241120,155800,3863579570,5590,5590,5590,5590,0
|
|
20241120,155700,3863579570,5590,5590,5590,5590,0
|
|
20241120,155600,3863579570,5590,5590,5590,5590,0
|
|
20241120,155500,3863579570,5590,5590,5590,5590,0
|
|
20241120,155400,3863579570,5590,5590,5590,5590,0
|
|
20241120,155300,3863579570,5590,5590,5590,5590,0
|
|
20241120,155200,3863579570,5590,5590,5590,5590,0
|
|
20241120,155100,3863579570,5590,5590,5590,5590,0
|
|
20241120,155000,3863579570,5590,5590,5590,5590,0
|
|
20241120,154900,3863579570,5590,5590,5590,5590,0
|
|
20241120,154800,3863579570,5590,5590,5590,5590,0
|
|
20241120,154700,3863579570,5590,5590,5590,5590,0
|
|
20241120,154600,3863579570,5590,5590,5590,5590,0
|
|
20241120,154500,3863579570,5590,5590,5590,5590,12142
|
|
20241120,154400,3863579570,5590,5590,5590,5590,0
|
|
20241120,154300,3863579570,5590,5590,5590,5590,0
|
|
20241120,154200,3863579570,5590,5590,5590,5590,0
|
|
20241120,154100,3863579570,5590,5590,5590,5590,0
|
|
20241120,154000,3863579570,5590,5590,5590,5590,0
|
|
20241120,153900,3863579570,5590,5590,5590,5590,0
|
|
20241120,153800,3863579570,5590,5590,5590,5590,0
|
|
20241120,153700,3863579570,5590,5590,5590,5590,0
|
|
20241120,153600,3863579570,5590,5590,5590,5590,0
|
|
20241120,153500,3863579570,5590,5590,5590,5590,0
|
|
20241120,153400,3863579570,5590,5590,5590,5590,0
|
|
20241120,153300,3863579570,5590,5590,5590,5590,0
|
|
20241120,153200,3863579570,5590,5590,5590,5590,0
|
|
20241120,153100,3863579570,5590,5590,5590,5590,0
|
|
20241120,153000,3863579570,5590,5590,5590,5590,12142
|
|
20241120,152900,3795705790,5580,5580,5580,5580,0
|
|
20241120,152800,3795705790,5580,5580,5580,5580,0
|
|
20241120,152700,3795705790,5580,5580,5580,5580,0
|
|
20241120,152600,3795705790,5580,5580,5580,5580,0
|
|
20241120,152500,3795705790,5580,5580,5580,5580,0
|
|
20241120,152400,3795705790,5580,5580,5580,5580,0
|
|
20241120,152300,3795705790,5580,5580,5580,5580,0
|
|
20241120,152200,3795705790,5580,5580,5580,5580,0
|
|
20241120,152100,3795705790,5580,5580,5580,5580,0
|
|
20241120,152000,3795705790,5580,5580,5580,5580,0
|
|
20241120,151900,3795705790,5580,5580,5580,5560,882
|
|
20241120,151800,3790788800,5580,5580,5590,5580,1102
|
|
20241120,151700,3784638200,5590,5570,5590,5560,2093
|
|
20241120,151600,3772970320,5580,5580,5580,5570,1416
|
|
20241120,151500,3765072040,5570,5570,5580,5570,57
|
|
20241120,151400,3764754290,5580,5570,5580,5570,84
|
|
20241120,151300,3764285980,5570,5580,5580,5550,4621
|
|
20241120,151200,3738623940,5590,5590,5590,5590,55
|
|
20241120,151100,3738316490,5570,5580,5600,5570,358
|
|
20241120,151000,3736321090,5590,5590,5590,5560,1223
|
|
20241120,150900,3729490740,5590,5590,5590,5560,749
|
|
20241120,150800,3725311660,5590,5590,5600,5590,345
|
|
20241120,150700,3723382610,5590,5580,5600,5580,1041
|
|
20241120,150600,3717562660,5580,5570,5580,5550,515
|
|
20241120,150500,3714695770,5560,5590,5600,5560,2067
|
|
20241120,150400,3703170890,5590,5580,5590,5570,3070
|
|
20241120,150300,3686042500,5590,5640,5640,5590,5700
|
|
20241120,150200,3653997060,5630,5650,5650,5630,3226
|
|
20241120,150100,3635804090,5650,5680,5680,5650,4472
|
|
20241120,150000,3610521670,5690,5680,5700,5670,8927
|
|
20241120,145900,3559769540,5680,5720,5730,5650,10530
|
|
20241120,145800,3499705960,5710,5660,5730,5630,44152
|
|
20241120,145700,3248567750,5660,5630,5670,5630,10840
|
|
20241120,145600,3187323260,5620,5610,5630,5610,7680
|
|
20241120,145500,3144164490,5620,5660,5670,5560,28660
|
|
20241120,145400,2983202420,5670,5650,5690,5630,9745
|
|
20241120,145300,2927936630,5660,5630,5680,5610,29705
|
|
20241120,145200,2760059040,5630,5570,5670,5550,37718
|
|
20241120,145100,2548083380,5560,5490,5580,5480,15971
|
|
20241120,145000,2459641910,5490,5520,5600,5480,45228
|
|
20241120,144900,2208136840,5520,5420,5520,5420,29732
|
|
20241120,144800,2045024170,5420,5400,5430,5400,6596
|
|
20241120,144700,2009291990,5430,5420,5430,5410,1115
|
|
20241120,144600,2003247960,5430,5420,5430,5410,722
|
|
20241120,144500,1999334690,5420,5420,5420,5390,14609
|
|
20241120,144400,1920544460,5420,5420,5420,5420,320
|
|
20241120,144300,1918810060,5420,5420,5420,5420,96
|
|
20241120,144200,1918289740,5420,5400,5420,5400,1841
|
|
20241120,144100,1908347520,5420,5410,5420,5410,136
|
|
20241120,144000,1907610420,5400,5420,5420,5400,387
|
|
20241120,143900,1905519260,5420,5420,5420,5410,124
|
|
20241120,143800,1904847190,5420,5400,5420,5400,2024
|
|
20241120,143700,1893917110,5420,5420,5420,5420,1
|
|
20241120,143600,1893911690,5420,5400,5420,5400,4233
|
|
20241120,143500,1871050310,5410,5420,5420,5410,28
|
|
20241120,143400,1870898810,5420,5420,5420,5420,1
|
|
20241120,143300,1870893390,5400,5420,5430,5400,1976
|
|
20241120,143200,1860190160,5430,5430,5430,5430,11
|
|
20241120,143100,1860130430,5430,5440,5440,5430,242
|
|
20241120,143000,1858814050,5430,5440,5440,5430,11
|
|
20241120,142900,1858754310,5440,5440,5440,5420,74
|
|
20241120,142800,1858351790,5440,5430,5440,5420,2227
|
|
20241120,142700,1846276830,5440,5460,5460,5440,5722
|
|
20241120,142600,1815144430,5440,5460,5460,5440,3665
|
|
20241120,142500,1795201160,5460,5470,5470,5460,22
|
|
20241120,142400,1795081030,5470,5470,5470,5470,42
|
|
20241120,142300,1794851290,5470,5450,5470,5450,12
|
|
20241120,142200,1794785870,5450,5470,5470,5450,1197
|
|
20241120,142100,1788261780,5470,5470,5470,5470,54
|
|
20241120,142000,1787966400,5470,5470,5470,5470,125
|
|
20241120,141900,1787282650,5460,5470,5470,5460,325
|
|
20241120,141800,1785508120,5470,5470,5470,5470,379
|
|
20241120,141700,1783434990,5480,5490,5490,5470,376
|
|
20241120,141600,1781377740,5480,5420,5500,5420,22004
|
|
20241120,141500,1661435970,5420,5420,5420,5420,15
|
|
20241120,141400,1661354670,5420,5420,5420,5420,1135
|
|
20241120,141300,1655202970,5410,5420,5420,5410,112
|
|
20241120,141200,1654596330,5420,5420,5420,5420,14
|
|
20241120,141100,1654520450,5420,5420,5430,5420,848
|
|
20241120,141000,1649924250,5430,5440,5440,5430,357
|
|
20241120,140900,1647983510,5440,5440,5440,5440,430
|
|
20241120,140800,1645644310,5450,5430,5450,5430,4829
|
|
20241120,140700,1619374520,5430,5440,5450,5430,2837
|
|
20241120,140600,1603941950,5450,5450,5450,5450,39
|
|
20241120,140500,1603729400,5450,5450,5450,5450,102
|
|
20241120,140400,1603173500,5450,5450,5450,5440,791
|
|
20241120,140300,1598862800,5450,5440,5450,5440,4053
|
|
20241120,140200,1576809480,5450,5450,5460,5450,448
|
|
20241120,140100,1574367060,5450,5450,5450,5450,11
|
|
20241120,140000,1574307110,5450,5460,5460,5450,370
|
|
20241120,135900,1572289470,5450,5450,5460,5440,1194
|
|
20241120,135800,1565781870,5450,5450,5450,5450,419
|
|
20241120,135700,1563498320,5450,5450,5450,5450,48
|
|
20241120,135600,1563236720,5450,5450,5450,5450,429
|
|
20241120,135500,1560898670,5450,5450,5450,5450,1055
|
|
20241120,135400,1555148920,5450,5440,5450,5430,3982
|
|
20241120,135300,1533489260,5440,5440,5440,5440,3000
|
|
20241120,135200,1517169260,5440,5440,5440,5440,30
|
|
20241120,135100,1517006060,5440,5430,5440,5430,57
|
|
20241120,135000,1516696510,5420,5440,5440,5420,207
|
|
20241120,134900,1515574470,5430,5430,5440,5430,44
|
|
20241120,134800,1515335500,5440,5430,5440,5430,164
|
|
20241120,134700,1514443570,5430,5430,5430,5430,157
|
|
20241120,134600,1513591060,5420,5410,5440,5410,474
|
|
20241120,134500,1511016570,5440,5440,5440,5420,166
|
|
20241120,134400,1510115030,5430,5420,5430,5420,3025
|
|
20241120,134300,1493689530,5420,5430,5430,5410,87
|
|
20241120,134200,1493218010,5420,5420,5420,5420,94
|
|
20241120,134100,1492708530,5420,5410,5420,5410,96
|
|
20241120,134000,1492188360,5410,5420,5420,5410,244
|
|
20241120,133900,1490867710,5420,5420,5420,5420,57
|
|
20241120,133800,1490558770,5420,5420,5420,5420,0
|
|
20241120,133700,1490558770,5420,5420,5430,5420,125
|
|
20241120,133600,1489881190,5410,5420,5430,5410,195
|
|
20241120,133500,1488824680,5430,5420,5430,5410,193
|
|
20241120,133400,1487779200,5420,5420,5420,5420,158
|
|
20241120,133300,1486922840,5420,5410,5420,5410,282
|
|
20241120,133200,1485394820,5410,5400,5410,5400,98
|
|
20241120,133100,1484865180,5410,5410,5410,5410,290
|
|
20241120,133000,1483296280,5410,5410,5410,5410,68
|
|
20241120,132900,1482928400,5400,5410,5410,5400,108
|
|
20241120,132800,1482344390,5410,5410,5410,5400,85
|
|
20241120,132700,1481884800,5410,5410,5410,5410,285
|
|
20241120,132600,1480342950,5410,5410,5410,5410,80
|
|
20241120,132500,1479910150,5410,5410,5410,5410,28
|
|
20241120,132400,1479758670,5410,5410,5410,5410,97
|
|
20241120,132300,1479233900,5410,5410,5410,5410,69
|
|
20241120,132200,1478860610,5410,5410,5410,5410,136
|
|
20241120,132100,1478124850,5400,5410,5410,5400,732
|
|
20241120,132000,1474164830,5410,5420,5420,5410,476
|
|
20241120,131900,1471587000,5420,5420,5420,5420,90
|
|
20241120,131800,1471099200,5420,5420,5420,5420,143
|
|
20241120,131700,1470324140,5420,5420,5420,5420,785
|
|
20241120,131600,1466069440,5420,5420,5420,5420,162
|
|
20241120,131500,1465191400,5420,5420,5420,5420,182
|
|
20241120,131400,1464204960,5420,5420,5420,5420,200
|
|
20241120,131300,1463120960,5420,5420,5420,5420,0
|
|
20241120,131200,1463120960,5420,5420,5420,5420,222
|
|
20241120,131100,1461917720,5420,5420,5420,5410,63
|
|
20241120,131000,1461576370,5420,5420,5420,5420,10
|
|
20241120,130900,1461522170,5420,5420,5420,5420,108
|
|
20241120,130800,1460936810,5420,5420,5420,5420,154
|
|
20241120,130700,1460102130,5400,5420,5420,5400,167
|
|
20241120,130600,1459199190,5410,5420,5420,5410,51
|
|
20241120,130500,1458922970,5410,5420,5420,5410,331
|
|
20241120,130400,1457131790,5420,5410,5420,5400,188
|
|
20241120,130300,1456115010,5400,5410,5410,5400,65
|
|
20241120,130200,1455763380,5410,5410,5410,5410,56
|
|
20241120,130100,1455460420,5410,5410,5410,5400,112
|
|
20241120,130000,1454854600,5400,5400,5410,5400,34
|
|
20241120,125900,1454670730,5400,5410,5410,5400,752
|
|
20241120,125800,1450609900,5410,5410,5410,5390,4515
|
|
20241120,125700,1426266250,5410,5400,5410,5400,53
|
|
20241120,125600,1425979630,5410,5400,5410,5400,435
|
|
20241120,125500,1423630030,5400,5400,5400,5390,151
|
|
20241120,125400,1422814640,5400,5400,5410,5400,378
|
|
20241120,125300,1420773210,5410,5410,5410,5400,156
|
|
20241120,125200,1419929750,5410,5410,5410,5410,53
|
|
20241120,125100,1419643020,5400,5410,5410,5400,94
|
|
20241120,125000,1419135160,5410,5410,5410,5410,33
|
|
20241120,124900,1418956630,5400,5410,5410,5400,419
|
|
20241120,124800,1416693840,5410,5410,5410,5410,34
|
|
20241120,124700,1416509900,5410,5400,5410,5400,77
|
|
20241120,124600,1416093430,5400,5410,5410,5400,2500
|
|
20241120,124500,1402592650,5410,5410,5410,5410,510
|
|
20241120,124400,1399833550,5430,5410,5430,5400,4515
|
|
20241120,124300,1375426920,5410,5420,5420,5410,358
|
|
20241120,124200,1373486590,5430,5440,5440,5420,2141
|
|
20241120,124100,1361868810,5440,5440,5440,5430,46
|
|
20241120,124000,1361618580,5440,5440,5440,5440,24
|
|
20241120,123900,1361488020,5440,5440,5440,5440,97
|
|
20241120,123800,1360960340,5440,5440,5440,5440,105
|
|
20241120,123700,1360389140,5440,5440,5440,5440,251
|
|
20241120,123600,1359023700,5450,5450,5450,5450,56
|
|
20241120,123500,1358718500,5440,5440,5450,5440,411
|
|
20241120,123400,1356482160,5450,5440,5450,5440,273
|
|
20241120,123300,1354996530,5440,5440,5450,5440,141
|
|
20241120,123200,1354229330,5450,5450,5450,5440,279
|
|
20241120,123100,1352710070,5450,5450,5450,5440,67
|
|
20241120,123000,1352345180,5450,5440,5450,5440,218
|
|
20241120,122900,1351159070,5440,5450,5450,5440,237
|
|
20241120,122800,1349867730,5450,5440,5450,5440,93
|
|
20241120,122700,1349361110,5440,5450,5450,5440,139
|
|
20241120,122600,1348604740,5440,5430,5440,5430,172
|
|
20241120,122500,1347669320,5440,5430,5440,5430,111
|
|
20241120,122400,1347065660,5440,5440,5440,5430,221
|
|
20241120,122300,1345864170,5440,5440,5440,5440,18
|
|
20241120,122200,1345766250,5440,5440,5440,5440,70
|
|
20241120,122100,1345385450,5440,5440,5440,5440,93
|
|
20241120,122000,1344879530,5440,5440,5440,5440,119
|
|
20241120,121900,1344232170,5440,5440,5440,5440,41
|
|
20241120,121800,1344009130,5440,5440,5440,5440,140
|
|
20241120,121700,1343247530,5440,5430,5440,5430,121
|
|
20241120,121600,1342590290,5430,5440,5440,5430,50
|
|
20241120,121500,1342318340,5440,5450,5450,5440,808
|
|
20241120,121400,1337922540,5440,5440,5440,5440,0
|
|
20241120,121300,1337922540,5440,5450,5450,5440,91
|
|
20241120,121200,1337426740,5450,5440,5450,5440,284
|
|
20241120,121100,1335880930,5450,5450,5450,5450,37
|
|
20241120,121000,1335679280,5450,5450,5450,5450,148
|
|
20241120,120900,1334872680,5450,5450,5450,5450,622
|
|
20241120,120800,1331482780,5450,5450,5450,5450,65
|
|
20241120,120700,1331128530,5450,5450,5450,5450,5
|
|
20241120,120600,1331101280,5450,5450,5450,5440,166
|
|
20241120,120500,1330197080,5450,5450,5450,5450,121
|
|
20241120,120400,1329537630,5440,5440,5440,5440,112
|
|
20241120,120300,1328928350,5440,5440,5440,5440,109
|
|
20241120,120200,1328335390,5440,5440,5440,5440,18
|
|
20241120,120100,1328237470,5440,5430,5440,5430,28
|
|
20241120,120000,1328085190,5450,5440,5450,5440,54
|
|
20241120,115900,1327791130,5450,5450,5450,5450,17
|
|
20241120,115800,1327698480,5450,5440,5460,5440,233
|
|
20241120,115700,1326430420,5440,5440,5440,5440,810
|
|
20241120,115600,1322024020,5440,5450,5450,5440,81
|
|
20241120,115500,1321583370,5450,5450,5460,5450,159
|
|
20241120,115400,1320716670,5460,5450,5460,5450,109
|
|
20241120,115300,1320122010,5460,5450,5460,5440,56
|
|
20241120,115200,1319816510,5460,5460,5460,5460,30
|
|
20241120,115100,1319652710,5450,5440,5450,5440,33
|
|
20241120,115000,1319472920,5460,5450,5460,5450,586
|
|
20241120,114900,1316277780,5450,5450,5450,5450,23
|
|
20241120,114800,1316152430,5450,5450,5450,5450,66
|
|
20241120,114700,1315792730,5450,5450,5450,5450,43
|
|
20241120,114600,1315558380,5450,5440,5450,5440,139
|
|
20241120,114500,1314802120,5440,5430,5440,5430,635
|
|
20241120,114400,1311352220,5440,5450,5450,5440,104
|
|
20241120,114300,1310786240,5440,5450,5450,5440,755
|
|
20241120,114200,1306678870,5450,5450,5460,5450,135
|
|
20241120,114100,1305942190,5450,5450,5450,5450,26
|
|
20241120,114000,1305800490,5440,5460,5460,5440,623
|
|
20241120,113900,1302406070,5460,5460,5460,5460,34
|
|
20241120,113800,1302220430,5450,5460,5460,5450,43
|
|
20241120,113700,1301985890,5450,5450,5450,5450,40
|
|
20241120,113600,1301767890,5450,5460,5460,5450,464
|
|
20241120,113500,1299237940,5460,5450,5460,5450,72
|
|
20241120,113400,1298845200,5440,5460,5460,5440,282
|
|
20241120,113300,1297308940,5460,5450,5460,5450,193
|
|
20241120,113200,1296256790,5460,5460,5460,5460,76
|
|
20241120,113100,1295841830,5460,5460,5460,5450,133
|
|
20241120,113000,1295115700,5460,5460,5460,5450,117
|
|
20241120,112900,1294477380,5460,5460,5460,5450,174
|
|
20241120,112800,1293528810,5460,5460,5460,5460,189
|
|
20241120,112700,1292496870,5460,5450,5460,5440,285
|
|
20241120,112600,1290944770,5450,5460,5460,5450,121
|
|
20241120,112500,1290284560,5460,5450,5460,5450,124
|
|
20241120,112400,1289608440,5460,5450,5460,5450,43
|
|
20241120,112300,1289373820,5450,5460,5460,5450,87
|
|
20241120,112200,1288899060,5450,5450,5450,5450,77
|
|
20241120,112100,1288479410,5450,5460,5460,5440,91
|
|
20241120,112000,1287983230,5450,5450,5450,5450,256
|
|
20241120,111900,1286588030,5450,5450,5450,5450,76
|
|
20241120,111800,1286173830,5450,5440,5450,5440,304
|
|
20241120,111700,1284519280,5440,5440,5440,5440,5690
|
|
20241120,111600,1253565680,5430,5430,5440,5430,778
|
|
20241120,111500,1249339580,5430,5430,5440,5430,66
|
|
20241120,111400,1248980720,5440,5420,5440,5410,3364
|
|
20241120,111300,1230711360,5440,5440,5440,5420,5661
|
|
20241120,111200,1199970520,5440,5430,5440,5430,623
|
|
20241120,111100,1196586920,5430,5440,5450,5430,2689
|
|
20241120,111000,1181957050,5450,5450,5460,5450,961
|
|
20241120,110900,1176719330,5460,5460,5460,5460,131
|
|
20241120,110800,1176004070,5460,5460,5460,5460,49
|
|
20241120,110700,1175736530,5460,5460,5460,5460,199
|
|
20241120,110600,1174649990,5460,5460,5460,5460,117
|
|
20241120,110500,1174011170,5460,5460,5460,5450,413
|
|
20241120,110400,1171759510,5450,5450,5460,5450,1275
|
|
20241120,110300,1164810180,5450,5450,5460,5450,70
|
|
20241120,110200,1164428390,5460,5460,5460,5460,339
|
|
20241120,110100,1162577450,5460,5460,5460,5460,456
|
|
20241120,110000,1160087690,5460,5460,5460,5460,73
|
|
20241120,105900,1159689110,5460,5460,5470,5460,2409
|
|
20241120,105800,1146534330,5460,5460,5460,5460,256
|
|
20241120,105700,1145136570,5460,5460,5460,5460,77
|
|
20241120,105600,1144716150,5460,5460,5460,5450,172
|
|
20241120,105500,1143777530,5460,5450,5460,5450,343
|
|
20241120,105400,1141907650,5450,5450,5450,5450,82
|
|
20241120,105300,1141460750,5450,5450,5450,5450,143
|
|
20241120,105200,1140681400,5460,5460,5460,5450,823
|
|
20241120,105100,1136194510,5460,5460,5460,5460,166
|
|
20241120,105000,1135288150,5460,5460,5460,5460,223
|
|
20241120,104900,1134070570,5460,5460,5460,5460,162
|
|
20241120,104800,1133186050,5460,5460,5460,5460,95
|
|
20241120,104700,1132667350,5460,5450,5460,5450,229
|
|
20241120,104600,1131417410,5460,5460,5460,5450,131
|
|
20241120,104500,1130702410,5460,5460,5460,5450,297
|
|
20241120,104400,1129081670,5460,5460,5460,5460,85
|
|
20241120,104300,1128617570,5460,5460,5460,5450,201
|
|
20241120,104200,1127520840,5460,5460,5460,5460,164
|
|
20241120,104100,1126625400,5450,5450,5450,5450,245
|
|
20241120,104000,1125290150,5450,5450,5450,5440,492
|
|
20241120,103900,1122608760,5450,5450,5450,5450,66
|
|
20241120,103800,1122249060,5440,5450,5450,5440,48
|
|
20241120,103700,1121987480,5450,5450,5450,5450,115
|
|
20241120,103600,1121360730,5450,5450,5450,5440,322
|
|
20241120,103500,1119607800,5450,5450,5460,5450,255
|
|
20241120,103400,1118216530,5460,5450,5460,5450,89
|
|
20241120,103300,1117730760,5450,5470,5470,5450,222
|
|
20241120,103200,1116520440,5470,5470,5470,5470,23
|
|
20241120,103100,1116394630,5470,5450,5470,5450,953
|
|
20241120,103000,1111193320,5460,5470,5470,5460,108
|
|
20241120,102900,1110603220,5470,5470,5470,5470,38
|
|
20241120,102800,1110395360,5470,5470,5470,5470,72
|
|
20241120,102700,1110001520,5450,5460,5460,5450,458
|
|
20241120,102600,1107502520,5470,5470,5470,5470,71
|
|
20241120,102500,1107114150,5470,5470,5470,5470,83
|
|
20241120,102400,1106660140,5460,5460,5470,5460,69
|
|
20241120,102300,1106282920,5460,5460,5470,5460,163
|
|
20241120,102200,1105392680,5450,5470,5470,5450,9
|
|
20241120,102100,1105343530,5470,5450,5470,5440,1152
|
|
20241120,102000,1099070450,5460,5470,5470,5460,975
|
|
20241120,101900,1093745000,5470,5470,5480,5460,9640
|
|
20241120,101800,1040997060,5460,5460,5470,5460,218
|
|
20241120,101700,1039806160,5460,5470,5470,5460,661
|
|
20241120,101600,1036195410,5470,5450,5470,5450,2005
|
|
20241120,101500,1025259950,5440,5450,5450,5440,268
|
|
20241120,101400,1023800850,5450,5450,5450,5450,35
|
|
20241120,101300,1023610100,5450,5450,5450,5450,136
|
|
20241120,101200,1022868900,5450,5430,5450,5430,328
|
|
20241120,101100,1021085460,5430,5450,5450,5430,452
|
|
20241120,101000,1018626410,5450,5440,5450,5440,473
|
|
20241120,100900,1016052350,5450,5450,5450,5440,412
|
|
20241120,100800,1013809950,5450,5460,5460,5450,138
|
|
20241120,100700,1013056770,5450,5450,5450,5410,3642
|
|
20241120,100600,993264970,5450,5470,5470,5450,648
|
|
20241120,100500,989729280,5470,5470,5470,5470,30
|
|
20241120,100400,989565180,5470,5470,5470,5470,24
|
|
20241120,100300,989433900,5470,5470,5470,5470,20
|
|
20241120,100200,989324500,5470,5470,5480,5470,111
|
|
20241120,100100,988717230,5470,5470,5480,5470,564
|
|
20241120,100000,985632040,5450,5470,5470,5450,1040
|
|
20241120,095900,979943270,5470,5440,5480,5420,4561
|
|
20241120,095800,955145550,5450,5450,5460,5450,202
|
|
20241120,095700,954044550,5460,5450,5460,5450,149
|
|
20241120,095600,953232480,5460,5470,5470,5460,137
|
|
20241120,095500,952483130,5470,5480,5480,5470,637
|
|
20241120,095400,948998450,5470,5470,5470,5470,237
|
|
20241120,095300,947702060,5480,5470,5480,5470,832
|
|
20241120,095200,943149320,5470,5440,5470,5440,141
|
|
20241120,095100,942381060,5440,5450,5450,5440,335
|
|
20241120,095000,940556340,5450,5450,5470,5440,2376
|
|
20241120,094900,927612630,5470,5480,5480,5460,623
|
|
20241120,094800,924207290,5470,5480,5480,5470,248
|
|
20241120,094700,922850250,5470,5470,5480,5470,202
|
|
20241120,094600,921744220,5470,5470,5470,5470,107
|
|
20241120,094500,921158930,5470,5470,5480,5470,612
|
|
20241120,094400,917811020,5480,5470,5480,5470,998
|
|
20241120,094300,912345090,5470,5470,5480,5470,1217
|
|
20241120,094200,905679150,5470,5470,5480,5470,2515
|
|
20241120,094100,891901480,5460,5470,5470,5460,263
|
|
20241120,094000,890464240,5470,5470,5470,5450,855
|
|
20241120,093900,885797620,5460,5450,5490,5450,508
|
|
20241120,093800,883022940,5440,5430,5470,5430,125
|
|
20241120,093700,882341510,5470,5450,5470,5430,888
|
|
20241120,093600,877496750,5460,5440,5460,5440,1243
|
|
20241120,093500,870720390,5430,5450,5480,5430,2576
|
|
20241120,093400,856669710,5460,5490,5490,5450,1225
|
|
20241120,093300,849971290,5510,5490,5530,5480,1644
|
|
20241120,093200,840917010,5490,5470,5510,5450,5771
|
|
20241120,093100,809340660,5500,5490,5500,5470,2287
|
|
20241120,093000,796786590,5480,5480,5480,5460,2555
|
|
20241120,092900,782806890,5480,5480,5480,5470,641
|
|
20241120,092800,779298580,5490,5460,5490,5450,2125
|
|
20241120,092700,767672390,5490,5480,5490,5460,680
|
|
20241120,092600,763953450,5490,5500,5500,5470,2643
|
|
20241120,092500,749440510,5500,5490,5510,5490,567
|
|
20241120,092400,746323280,5510,5520,5530,5500,4045
|
|
20241120,092300,724032390,5520,5550,5570,5500,7305
|
|
20241120,092200,683632170,5530,5530,5590,5520,18646
|
|
20241120,092100,580083720,5530,5510,5540,5510,11988
|
|
20241120,092000,513813510,5510,5450,5540,5450,11898
|
|
20241120,091900,448351680,5450,5450,5470,5450,2159
|
|
20241120,091800,436568790,5460,5400,5460,5400,11854
|
|
20241120,091700,372266570,5390,5360,5390,5360,4504
|
|
20241120,091600,348088770,5360,5380,5390,5360,3083
|
|
20241120,091500,331553030,5380,5390,5440,5360,2983
|
|
20241120,091400,315411560,5380,5320,5380,5310,5110
|
|
20241120,091300,288055470,5320,5300,5320,5300,1516
|
|
20241120,091200,280010370,5310,5310,5310,5300,1046
|
|
20241120,091100,274463330,5320,5320,5320,5300,114
|
|
20241120,091000,273857090,5300,5310,5320,5300,2297
|
|
20241120,090900,261670120,5310,5340,5340,5310,7660
|
|
20241120,090800,220846370,5340,5340,5340,5340,596
|
|
20241120,090700,217663730,5340,5330,5360,5330,4376
|
|
20241120,090600,194336540,5330,5340,5360,5330,885
|
|
20241120,090500,189607360,5340,5300,5340,5290,5797
|
|
20241120,090400,158762580,5310,5370,5370,5310,12221
|
|
20241120,090300,93449550,5370,5390,5390,5340,8363
|
|
20241120,090200,48674770,5390,5390,5400,5380,1355
|
|
20241120,090100,41374030,5410,5380,5410,5380,1020
|
|
20241120,090000,35885830,5380,5400,5450,5380,6636
|