678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,201500,2441229420,5380,5380,5380,5380,15261
|
|
20241121,201400,2441229420,5380,5380,5380,5380,0
|
|
20241121,201300,2441229420,5380,5380,5380,5380,0
|
|
20241121,201200,2441229420,5380,5380,5380,5380,0
|
|
20241121,201100,2441229420,5380,5380,5380,5380,0
|
|
20241121,201000,2441229420,5380,5380,5380,5380,0
|
|
20241121,200900,2441229420,5380,5380,5380,5380,0
|
|
20241121,200800,2441229420,5380,5380,5380,5380,0
|
|
20241121,200700,2441229420,5380,5380,5380,5380,0
|
|
20241121,200600,2441229420,5380,5380,5380,5380,0
|
|
20241121,200500,2441229420,5380,5380,5380,5380,0
|
|
20241121,200400,2441229420,5380,5380,5380,5380,0
|
|
20241121,200300,2441229420,5380,5380,5380,5380,0
|
|
20241121,200200,2441229420,5380,5380,5380,5380,0
|
|
20241121,200100,2441229420,5380,5380,5380,5380,0
|
|
20241121,200000,2441229420,5380,5380,5380,5380,0
|
|
20241121,195900,2441229420,5380,5380,5380,5380,0
|
|
20241121,195800,2441229420,5380,5380,5380,5380,0
|
|
20241121,195700,2441229420,5380,5380,5380,5380,0
|
|
20241121,195600,2441229420,5380,5380,5380,5380,0
|
|
20241121,195500,2441229420,5380,5380,5380,5380,0
|
|
20241121,195400,2441229420,5380,5380,5380,5380,0
|
|
20241121,195300,2441229420,5380,5380,5380,5380,0
|
|
20241121,195200,2441229420,5380,5380,5380,5380,0
|
|
20241121,195100,2441229420,5380,5380,5380,5380,0
|
|
20241121,195000,2441229420,5380,5380,5380,5380,0
|
|
20241121,194900,2441229420,5380,5380,5380,5380,0
|
|
20241121,194800,2441229420,5380,5380,5380,5380,0
|
|
20241121,194700,2441229420,5380,5380,5380,5380,0
|
|
20241121,194600,2441229420,5380,5380,5380,5380,0
|
|
20241121,194500,2441229420,5380,5380,5380,5380,15261
|
|
20241121,194400,2441229420,5380,5380,5380,5380,0
|
|
20241121,194300,2441229420,5380,5380,5380,5380,0
|
|
20241121,194200,2441229420,5380,5380,5380,5380,0
|
|
20241121,194100,2441229420,5380,5380,5380,5380,0
|
|
20241121,194000,2441229420,5380,5380,5380,5380,0
|
|
20241121,193900,2441229420,5380,5380,5380,5380,0
|
|
20241121,193800,2441229420,5380,5380,5380,5380,0
|
|
20241121,193700,2441229420,5380,5380,5380,5380,0
|
|
20241121,193600,2441229420,5380,5380,5380,5380,0
|
|
20241121,193500,2441229420,5380,5380,5380,5380,0
|
|
20241121,193400,2441229420,5380,5380,5380,5380,0
|
|
20241121,193300,2441229420,5380,5380,5380,5380,0
|
|
20241121,193200,2441229420,5380,5380,5380,5380,0
|
|
20241121,193100,2441229420,5380,5380,5380,5380,0
|
|
20241121,193000,2441229420,5380,5380,5380,5380,0
|
|
20241121,192900,2441229420,5380,5380,5380,5380,0
|
|
20241121,192800,2441229420,5380,5380,5380,5380,0
|
|
20241121,192700,2441229420,5380,5380,5380,5380,0
|
|
20241121,192600,2441229420,5380,5380,5380,5380,0
|
|
20241121,192500,2441229420,5380,5380,5380,5380,0
|
|
20241121,192400,2441229420,5380,5380,5380,5380,0
|
|
20241121,192300,2441229420,5380,5380,5380,5380,0
|
|
20241121,192200,2441229420,5380,5380,5380,5380,0
|
|
20241121,192100,2441229420,5380,5380,5380,5380,0
|
|
20241121,192000,2441229420,5380,5380,5380,5380,0
|
|
20241121,191900,2441229420,5380,5380,5380,5380,0
|
|
20241121,191800,2441229420,5380,5380,5380,5380,0
|
|
20241121,191700,2441229420,5380,5380,5380,5380,0
|
|
20241121,191600,2441229420,5380,5380,5380,5380,0
|
|
20241121,191500,2441229420,5380,5380,5380,5380,15261
|
|
20241121,191400,2441229420,5380,5380,5380,5380,0
|
|
20241121,191300,2441229420,5380,5380,5380,5380,0
|
|
20241121,191200,2441229420,5380,5380,5380,5380,0
|
|
20241121,191100,2441229420,5380,5380,5380,5380,0
|
|
20241121,191000,2441229420,5380,5380,5380,5380,0
|
|
20241121,190900,2441229420,5380,5380,5380,5380,0
|
|
20241121,190800,2441229420,5380,5380,5380,5380,0
|
|
20241121,190700,2441229420,5380,5380,5380,5380,0
|
|
20241121,190600,2441229420,5380,5380,5380,5380,0
|
|
20241121,190500,2441229420,5380,5380,5380,5380,0
|
|
20241121,190400,2441229420,5380,5380,5380,5380,0
|
|
20241121,190300,2441229420,5380,5380,5380,5380,0
|
|
20241121,190200,2441229420,5380,5380,5380,5380,0
|
|
20241121,190100,2441229420,5380,5380,5380,5380,0
|
|
20241121,190000,2441229420,5380,5380,5380,5380,0
|
|
20241121,185900,2441229420,5380,5380,5380,5380,0
|
|
20241121,185800,2441229420,5380,5380,5380,5380,0
|
|
20241121,185700,2441229420,5380,5380,5380,5380,0
|
|
20241121,185600,2441229420,5380,5380,5380,5380,0
|
|
20241121,185500,2441229420,5380,5380,5380,5380,0
|
|
20241121,185400,2441229420,5380,5380,5380,5380,0
|
|
20241121,185300,2441229420,5380,5380,5380,5380,0
|
|
20241121,185200,2441229420,5380,5380,5380,5380,0
|
|
20241121,185100,2441229420,5380,5380,5380,5380,0
|
|
20241121,185000,2441229420,5380,5380,5380,5380,0
|
|
20241121,184900,2441229420,5380,5380,5380,5380,0
|
|
20241121,184800,2441229420,5380,5380,5380,5380,0
|
|
20241121,184700,2441229420,5380,5380,5380,5380,0
|
|
20241121,184600,2441229420,5380,5380,5380,5380,0
|
|
20241121,184500,2441229420,5380,5380,5380,5380,15261
|
|
20241121,184400,2441229420,5380,5380,5380,5380,0
|
|
20241121,184300,2441229420,5380,5380,5380,5380,0
|
|
20241121,184200,2441229420,5380,5380,5380,5380,0
|
|
20241121,184100,2441229420,5380,5380,5380,5380,0
|
|
20241121,184000,2441229420,5380,5380,5380,5380,0
|
|
20241121,183900,2441229420,5380,5380,5380,5380,0
|
|
20241121,183800,2441229420,5380,5380,5380,5380,0
|
|
20241121,183700,2441229420,5380,5380,5380,5380,0
|
|
20241121,183600,2441229420,5380,5380,5380,5380,0
|
|
20241121,183500,2441229420,5380,5380,5380,5380,0
|
|
20241121,183400,2441229420,5380,5380,5380,5380,0
|
|
20241121,183300,2441229420,5380,5380,5380,5380,0
|
|
20241121,183200,2441229420,5380,5380,5380,5380,0
|
|
20241121,183100,2441229420,5380,5380,5380,5380,0
|
|
20241121,183000,2441229420,5380,5380,5380,5380,0
|
|
20241121,182900,2441229420,5380,5380,5380,5380,0
|
|
20241121,182800,2441229420,5380,5380,5380,5380,0
|
|
20241121,182700,2441229420,5380,5380,5380,5380,0
|
|
20241121,182600,2441229420,5380,5380,5380,5380,0
|
|
20241121,182500,2441229420,5380,5380,5380,5380,0
|
|
20241121,182400,2441229420,5380,5380,5380,5380,0
|
|
20241121,182300,2441229420,5380,5380,5380,5380,0
|
|
20241121,182200,2441229420,5380,5380,5380,5380,0
|
|
20241121,182100,2441229420,5380,5380,5380,5380,0
|
|
20241121,182000,2441229420,5380,5380,5380,5380,0
|
|
20241121,181900,2441229420,5380,5380,5380,5380,0
|
|
20241121,181800,2441229420,5380,5380,5380,5380,0
|
|
20241121,181700,2441229420,5380,5380,5380,5380,0
|
|
20241121,181600,2441229420,5380,5380,5380,5380,0
|
|
20241121,181500,2441229420,5380,5380,5380,5380,15261
|
|
20241121,181400,2441229420,5380,5380,5380,5380,0
|
|
20241121,181300,2441229420,5380,5380,5380,5380,0
|
|
20241121,181200,2441229420,5380,5380,5380,5380,0
|
|
20241121,181100,2441229420,5380,5380,5380,5380,0
|
|
20241121,181000,2441229420,5380,5380,5380,5380,0
|
|
20241121,180900,2441229420,5380,5380,5380,5380,0
|
|
20241121,180800,2441229420,5380,5380,5380,5380,0
|
|
20241121,180700,2441229420,5380,5380,5380,5380,0
|
|
20241121,180600,2441229420,5380,5380,5380,5380,0
|
|
20241121,180500,2441229420,5380,5380,5380,5380,0
|
|
20241121,180400,2441229420,5380,5380,5380,5380,0
|
|
20241121,180300,2441229420,5380,5380,5380,5380,0
|
|
20241121,180200,2441229420,5380,5380,5380,5380,0
|
|
20241121,180100,2441229420,5380,5380,5380,5380,0
|
|
20241121,180000,2441229420,5380,5380,5380,5380,0
|
|
20241121,175900,2441229420,5380,5380,5380,5380,0
|
|
20241121,175800,2441229420,5380,5380,5380,5380,0
|
|
20241121,175700,2441229420,5380,5380,5380,5380,0
|
|
20241121,175600,2441229420,5380,5380,5380,5380,0
|
|
20241121,175500,2441229420,5380,5380,5380,5380,0
|
|
20241121,175400,2441229420,5380,5380,5380,5380,0
|
|
20241121,175300,2441229420,5380,5380,5380,5380,0
|
|
20241121,175200,2441229420,5380,5380,5380,5380,0
|
|
20241121,175100,2441229420,5380,5380,5380,5380,0
|
|
20241121,175000,2441229420,5380,5380,5380,5380,0
|
|
20241121,174900,2441229420,5380,5380,5380,5380,0
|
|
20241121,174800,2441229420,5380,5380,5380,5380,0
|
|
20241121,174700,2441229420,5380,5380,5380,5380,0
|
|
20241121,174600,2441229420,5380,5380,5380,5380,0
|
|
20241121,174500,2441229420,5380,5380,5380,5380,15261
|
|
20241121,174400,2441229420,5380,5380,5380,5380,0
|
|
20241121,174300,2441229420,5380,5380,5380,5380,0
|
|
20241121,174200,2441229420,5380,5380,5380,5380,0
|
|
20241121,174100,2441229420,5380,5380,5380,5380,0
|
|
20241121,174000,2441229420,5380,5380,5380,5380,0
|
|
20241121,173900,2441229420,5380,5380,5380,5380,0
|
|
20241121,173800,2441229420,5380,5380,5380,5380,0
|
|
20241121,173700,2441229420,5380,5380,5380,5380,0
|
|
20241121,173600,2441229420,5380,5380,5380,5380,0
|
|
20241121,173500,2441229420,5380,5380,5380,5380,0
|
|
20241121,173400,2441229420,5380,5380,5380,5380,0
|
|
20241121,173300,2441229420,5380,5380,5380,5380,0
|
|
20241121,173200,2441229420,5380,5380,5380,5380,0
|
|
20241121,173100,2441229420,5380,5380,5380,5380,0
|
|
20241121,173000,2441229420,5380,5380,5380,5380,0
|
|
20241121,172900,2441229420,5380,5380,5380,5380,0
|
|
20241121,172800,2441229420,5380,5380,5380,5380,0
|
|
20241121,172700,2441229420,5380,5380,5380,5380,0
|
|
20241121,172600,2441229420,5380,5380,5380,5380,0
|
|
20241121,172500,2441229420,5380,5380,5380,5380,0
|
|
20241121,172400,2441229420,5380,5380,5380,5380,0
|
|
20241121,172300,2441229420,5380,5380,5380,5380,0
|
|
20241121,172200,2441229420,5380,5380,5380,5380,0
|
|
20241121,172100,2441229420,5380,5380,5380,5380,0
|
|
20241121,172000,2441229420,5380,5380,5380,5380,0
|
|
20241121,171900,2441229420,5380,5380,5380,5380,0
|
|
20241121,171800,2441229420,5380,5380,5380,5380,0
|
|
20241121,171700,2441229420,5380,5380,5380,5380,0
|
|
20241121,171600,2441229420,5380,5380,5380,5380,0
|
|
20241121,171500,2441229420,5380,5380,5380,5380,15261
|
|
20241121,171400,2441229420,5380,5380,5380,5380,0
|
|
20241121,171300,2441229420,5380,5380,5380,5380,0
|
|
20241121,171200,2441229420,5380,5380,5380,5380,0
|
|
20241121,171100,2441229420,5380,5380,5380,5380,0
|
|
20241121,171000,2441229420,5380,5380,5380,5380,0
|
|
20241121,170900,2441229420,5380,5380,5380,5380,0
|
|
20241121,170800,2441229420,5380,5380,5380,5380,0
|
|
20241121,170700,2441229420,5380,5380,5380,5380,0
|
|
20241121,170600,2441229420,5380,5380,5380,5380,0
|
|
20241121,170500,2441229420,5380,5380,5380,5380,0
|
|
20241121,170400,2441229420,5380,5380,5380,5380,0
|
|
20241121,170300,2441229420,5380,5380,5380,5380,0
|
|
20241121,170200,2441229420,5380,5380,5380,5380,0
|
|
20241121,170100,2441229420,5380,5380,5380,5380,0
|
|
20241121,170000,2441229420,5380,5380,5380,5380,0
|
|
20241121,165900,2441229420,5380,5380,5380,5380,0
|
|
20241121,165800,2441229420,5380,5380,5380,5380,0
|
|
20241121,165700,2441229420,5380,5380,5380,5380,0
|
|
20241121,165600,2441229420,5380,5380,5380,5380,0
|
|
20241121,165500,2441229420,5380,5380,5380,5380,0
|
|
20241121,165400,2441229420,5380,5380,5380,5380,0
|
|
20241121,165300,2441229420,5380,5380,5380,5380,0
|
|
20241121,165200,2441229420,5380,5380,5380,5380,0
|
|
20241121,165100,2441229420,5380,5380,5380,5380,0
|
|
20241121,165000,2441229420,5380,5380,5380,5380,0
|
|
20241121,164900,2441229420,5380,5380,5380,5380,0
|
|
20241121,164800,2441229420,5380,5380,5380,5380,0
|
|
20241121,164700,2441229420,5380,5380,5380,5380,0
|
|
20241121,164600,2441229420,5380,5380,5380,5380,0
|
|
20241121,164500,2441229420,5380,5380,5380,5380,15261
|
|
20241121,164400,2441229420,5380,5380,5380,5380,0
|
|
20241121,164300,2441229420,5380,5380,5380,5380,0
|
|
20241121,164200,2441229420,5380,5380,5380,5380,0
|
|
20241121,164100,2441229420,5380,5380,5380,5380,0
|
|
20241121,164000,2441229420,5380,5380,5380,5380,0
|
|
20241121,163900,2441229420,5380,5380,5380,5380,0
|
|
20241121,163800,2441229420,5380,5380,5380,5380,0
|
|
20241121,163700,2441229420,5380,5380,5380,5380,0
|
|
20241121,163600,2441229420,5380,5380,5380,5380,0
|
|
20241121,163500,2441229420,5380,5380,5380,5380,0
|
|
20241121,163400,2441229420,5380,5380,5380,5380,0
|
|
20241121,163300,2441229420,5380,5380,5380,5380,0
|
|
20241121,163200,2441229420,5380,5380,5380,5380,0
|
|
20241121,163100,2441229420,5380,5380,5380,5380,0
|
|
20241121,163000,2441229420,5380,5380,5380,5380,0
|
|
20241121,162900,2441229420,5380,5380,5380,5380,0
|
|
20241121,162800,2441229420,5380,5380,5380,5380,0
|
|
20241121,162700,2441229420,5380,5380,5380,5380,0
|
|
20241121,162600,2441229420,5380,5380,5380,5380,0
|
|
20241121,162500,2441229420,5380,5380,5380,5380,0
|
|
20241121,162400,2441229420,5380,5380,5380,5380,0
|
|
20241121,162300,2441229420,5380,5380,5380,5380,0
|
|
20241121,162200,2441229420,5380,5380,5380,5380,0
|
|
20241121,162100,2441229420,5380,5380,5380,5380,0
|
|
20241121,162000,2441229420,5380,5380,5380,5380,0
|
|
20241121,161900,2441229420,5380,5380,5380,5380,0
|
|
20241121,161800,2441229420,5380,5380,5380,5380,0
|
|
20241121,161700,2441229420,5380,5380,5380,5380,0
|
|
20241121,161600,2441229420,5380,5380,5380,5380,0
|
|
20241121,161500,2441229420,5380,5380,5380,5380,15261
|
|
20241121,161400,2441229420,5380,5380,5380,5380,0
|
|
20241121,161300,2441229420,5380,5380,5380,5380,0
|
|
20241121,161200,2441229420,5380,5380,5380,5380,0
|
|
20241121,161100,2441229420,5380,5380,5380,5380,0
|
|
20241121,161000,2441229420,5380,5380,5380,5380,0
|
|
20241121,160900,2441229420,5380,5380,5380,5380,0
|
|
20241121,160800,2441229420,5380,5380,5380,5380,0
|
|
20241121,160700,2441229420,5380,5380,5380,5380,0
|
|
20241121,160600,2441229420,5380,5380,5380,5380,0
|
|
20241121,160500,2441229420,5380,5380,5380,5380,0
|
|
20241121,160400,2441229420,5380,5380,5380,5380,0
|
|
20241121,160300,2441229420,5380,5380,5380,5380,0
|
|
20241121,160200,2441229420,5380,5380,5380,5380,0
|
|
20241121,160100,2441229420,5380,5380,5380,5380,0
|
|
20241121,160000,2441229420,5380,5380,5380,5380,0
|
|
20241121,155900,2441229420,5380,5380,5380,5380,0
|
|
20241121,155800,2441229420,5380,5380,5380,5380,0
|
|
20241121,155700,2441229420,5380,5380,5380,5380,0
|
|
20241121,155600,2441229420,5380,5380,5380,5380,0
|
|
20241121,155500,2441229420,5380,5380,5380,5380,0
|
|
20241121,155400,2441229420,5380,5380,5380,5380,0
|
|
20241121,155300,2441229420,5380,5380,5380,5380,0
|
|
20241121,155200,2441229420,5380,5380,5380,5380,0
|
|
20241121,155100,2441229420,5380,5380,5380,5380,0
|
|
20241121,155000,2441229420,5380,5380,5380,5380,0
|
|
20241121,154900,2441229420,5380,5380,5380,5380,0
|
|
20241121,154800,2441229420,5380,5380,5380,5380,0
|
|
20241121,154700,2441229420,5380,5380,5380,5380,0
|
|
20241121,154600,2441229420,5380,5380,5380,5380,0
|
|
20241121,154500,2441229420,5380,5380,5380,5380,15261
|
|
20241121,154400,2441229420,5380,5380,5380,5380,0
|
|
20241121,154300,2441229420,5380,5380,5380,5380,0
|
|
20241121,154200,2441229420,5380,5380,5380,5380,0
|
|
20241121,154100,2441229420,5380,5380,5380,5380,0
|
|
20241121,154000,2441229420,5380,5380,5380,5380,0
|
|
20241121,153900,2441229420,5380,5380,5380,5380,0
|
|
20241121,153800,2441229420,5380,5380,5380,5380,0
|
|
20241121,153700,2441229420,5380,5380,5380,5380,0
|
|
20241121,153600,2441229420,5380,5380,5380,5380,0
|
|
20241121,153500,2441229420,5380,5380,5380,5380,0
|
|
20241121,153400,2441229420,5380,5380,5380,5380,0
|
|
20241121,153300,2441229420,5380,5380,5380,5380,0
|
|
20241121,153200,2441229420,5380,5380,5380,5380,0
|
|
20241121,153100,2441229420,5380,5380,5380,5380,0
|
|
20241121,153000,2441229420,5380,5380,5380,5380,15261
|
|
20241121,152900,2359125240,5250,5250,5250,5250,0
|
|
20241121,152800,2359125240,5250,5250,5250,5250,0
|
|
20241121,152700,2359125240,5250,5250,5250,5250,0
|
|
20241121,152600,2359125240,5250,5250,5250,5250,0
|
|
20241121,152500,2359125240,5250,5250,5250,5250,0
|
|
20241121,152400,2359125240,5250,5250,5250,5250,0
|
|
20241121,152300,2359125240,5250,5250,5250,5250,0
|
|
20241121,152200,2359125240,5250,5250,5250,5250,0
|
|
20241121,152100,2359125240,5250,5250,5250,5250,0
|
|
20241121,152000,2359125240,5250,5250,5250,5250,0
|
|
20241121,151900,2359125240,5250,5270,5310,5240,3728
|
|
20241121,151800,2339484750,5270,5260,5270,5250,2533
|
|
20241121,151700,2326175180,5260,5250,5260,5250,1282
|
|
20241121,151600,2319439130,5250,5260,5270,5250,542
|
|
20241121,151500,2316585220,5270,5280,5280,5240,2292
|
|
20241121,151400,2304527950,5270,5260,5280,5250,1016
|
|
20241121,151300,2299176160,5240,5230,5270,5220,22332
|
|
20241121,151200,2182275130,5230,5240,5240,5230,2477
|
|
20241121,151100,2169319220,5240,5260,5260,5240,3672
|
|
20241121,151000,2150061910,5260,5270,5270,5260,2233
|
|
20241121,150900,2138306330,5270,5280,5280,5240,11672
|
|
20241121,150800,2076979530,5280,5280,5280,5270,3444
|
|
20241121,150700,2058795710,5270,5290,5290,5270,2426
|
|
20241121,150600,2045988990,5280,5270,5290,5270,1834
|
|
20241121,150500,2036304490,5260,5270,5280,5260,734
|
|
20241121,150400,2032440220,5260,5280,5280,5250,4388
|
|
20241121,150300,2009349470,5290,5290,5290,5260,2131
|
|
20241121,150200,1998110950,5290,5290,5290,5280,4101
|
|
20241121,150100,1976428610,5290,5290,5300,5290,643
|
|
20241121,150000,1973026140,5300,5320,5340,5300,4325
|
|
20241121,145900,1949957130,5320,5290,5330,5290,529
|
|
20241121,145800,1947156540,5290,5290,5300,5280,1310
|
|
20241121,145700,1940225120,5290,5280,5290,5280,779
|
|
20241121,145600,1936107130,5290,5280,5290,5280,797
|
|
20241121,145500,1931895900,5270,5270,5270,5270,772
|
|
20241121,145400,1927827460,5270,5260,5280,5250,5754
|
|
20241121,145300,1897594280,5260,5290,5300,5260,4027
|
|
20241121,145200,1876363970,5300,5250,5300,5250,1559
|
|
20241121,145100,1868143310,5240,5290,5290,5240,6444
|
|
20241121,145000,1834275110,5290,5300,5300,5290,1448
|
|
20241121,144900,1826601990,5300,5310,5310,5300,371
|
|
20241121,144800,1824634010,5320,5290,5400,5290,1243
|
|
20241121,144700,1818002510,5280,5310,5310,5280,10922
|
|
20241121,144600,1760173220,5310,5320,5330,5310,5878
|
|
20241121,144500,1728941010,5330,5320,5330,5320,1568
|
|
20241121,144400,1720586100,5320,5320,5320,5320,581
|
|
20241121,144300,1717495180,5330,5330,5340,5320,3060
|
|
20241121,144200,1701187910,5340,5360,5360,5340,671
|
|
20241121,144100,1697603720,5340,5330,5340,5330,756
|
|
20241121,144000,1693569670,5330,5320,5330,5320,760
|
|
20241121,143900,1689525130,5320,5320,5320,5310,778
|
|
20241121,143800,1685387310,5320,5340,5340,5320,1054
|
|
20241121,143700,1679769490,5330,5320,5330,5300,12190
|
|
20241121,143600,1615009720,5320,5320,5320,5310,899
|
|
20241121,143500,1610228740,5320,5320,5320,5310,1016
|
|
20241121,143400,1604826510,5320,5340,5340,5320,754
|
|
20241121,143300,1600812120,5340,5320,5340,5310,4074
|
|
20241121,143200,1579122680,5330,5360,5370,5320,15513
|
|
20241121,143100,1496105580,5370,5390,5390,5370,12538
|
|
20241121,143000,1428710970,5390,5390,5390,5390,1705
|
|
20241121,142900,1419521020,5400,5400,5400,5390,260
|
|
20241121,142800,1418119130,5400,5410,5410,5390,4427
|
|
20241121,142700,1394248700,5410,5400,5410,5400,1053
|
|
20241121,142600,1388557500,5400,5410,5410,5400,134
|
|
20241121,142500,1387833800,5410,5420,5420,5410,327
|
|
20241121,142400,1386064680,5410,5420,5430,5410,197
|
|
20241121,142300,1384997660,5420,5440,5440,5420,1091
|
|
20241121,142200,1379080880,5430,5420,5430,5420,7457
|
|
20241121,142100,1338663750,5410,5420,5420,5400,2991
|
|
20241121,142000,1322456250,5410,5410,5410,5410,315
|
|
20241121,141900,1320752100,5400,5410,5410,5400,1871
|
|
20241121,141800,1310634980,5420,5420,5420,5420,216
|
|
20241121,141700,1309464260,5420,5420,5430,5410,262
|
|
20241121,141600,1308044870,5430,5430,5430,5430,104
|
|
20241121,141500,1307480150,5430,5400,5430,5400,101
|
|
20241121,141400,1306931750,5430,5410,5430,5410,99
|
|
20241121,141300,1306394760,5410,5420,5420,5400,452
|
|
20241121,141200,1303949930,5420,5400,5420,5390,953
|
|
20241121,141100,1298802910,5400,5400,5400,5400,20
|
|
20241121,141000,1298694910,5400,5410,5410,5400,598
|
|
20241121,140900,1295463470,5410,5410,5410,5410,148
|
|
20241121,140800,1294662790,5410,5410,5410,5410,1000
|
|
20241121,140700,1289252790,5400,5400,5400,5400,34
|
|
20241121,140600,1289069190,5400,5400,5400,5400,241
|
|
20241121,140500,1287767790,5400,5410,5410,5400,135
|
|
20241121,140400,1287038770,5400,5400,5400,5400,117
|
|
20241121,140300,1286406970,5390,5390,5390,5390,526
|
|
20241121,140200,1283571830,5390,5390,5400,5390,5747
|
|
20241121,140100,1252595330,5390,5400,5400,5390,115
|
|
20241121,140000,1251975450,5390,5390,5390,5390,0
|
|
20241121,135900,1251975450,5390,5390,5400,5390,1684
|
|
20241121,135800,1242898050,5390,5390,5390,5390,303
|
|
20241121,135700,1241264880,5410,5400,5410,5390,3989
|
|
20241121,135600,1219732290,5400,5400,5400,5400,252
|
|
20241121,135500,1218371490,5400,5400,5400,5400,387
|
|
20241121,135400,1216281690,5410,5400,5410,5400,298
|
|
20241121,135300,1214672000,5400,5400,5400,5400,869
|
|
20241121,135200,1209979400,5400,5410,5410,5400,312
|
|
20241121,135100,1208293180,5400,5420,5420,5400,1257
|
|
20241121,135000,1201494830,5420,5410,5420,5410,532
|
|
20241121,134900,1198615730,5420,5420,5420,5410,477
|
|
20241121,134800,1196034200,5420,5420,5420,5420,200
|
|
20241121,134700,1194950200,5410,5420,5420,5410,290
|
|
20241121,134600,1193381000,5420,5420,5430,5420,765
|
|
20241121,134500,1189234300,5410,5410,5410,5410,293
|
|
20241121,134400,1187649170,5410,5410,5410,5410,432
|
|
20241121,134300,1185312050,5410,5410,5410,5410,325
|
|
20241121,134200,1183553800,5430,5410,5430,5410,317
|
|
20241121,134100,1181837390,5400,5400,5400,5400,394
|
|
20241121,134000,1179709790,5410,5410,5410,5400,375
|
|
20241121,133900,1177682450,5410,5410,5410,5410,27
|
|
20241121,133800,1177536380,5410,5400,5410,5400,185
|
|
20241121,133700,1176537090,5400,5400,5400,5400,1307
|
|
20241121,133600,1169479290,5410,5420,5420,5400,375
|
|
20241121,133500,1167452460,5420,5410,5420,5410,150
|
|
20241121,133400,1166640120,5410,5410,5410,5400,340
|
|
20241121,133300,1164802960,5390,5400,5410,5390,776
|
|
20241121,133200,1160615150,5400,5400,5400,5400,327
|
|
20241121,133100,1158849350,5410,5410,5410,5410,2
|
|
20241121,133000,1158838530,5410,5410,5410,5410,39
|
|
20241121,132900,1158627540,5410,5400,5410,5400,632
|
|
20241121,132800,1155214150,5400,5410,5410,5400,385
|
|
20241121,132700,1153134320,5410,5400,5410,5400,419
|
|
20241121,132600,1150871320,5400,5400,5410,5400,463
|
|
20241121,132500,1148369750,5400,5410,5410,5400,502
|
|
20241121,132400,1145656320,5410,5420,5420,5410,279
|
|
20241121,132300,1144146240,5420,5400,5420,5400,270
|
|
20241121,132200,1142685320,5410,5400,5410,5400,607
|
|
20241121,132100,1139404680,5400,5410,5410,5400,569
|
|
20241121,132000,1136328970,5420,5410,5420,5410,91
|
|
20241121,131900,1135836650,5410,5410,5420,5410,230
|
|
20241121,131800,1134592300,5410,5410,5420,5410,297
|
|
20241121,131700,1132985520,5420,5420,5420,5410,381
|
|
20241121,131600,1130924110,5410,5410,5420,5400,863
|
|
20241121,131500,1126258040,5410,5410,5410,5410,231
|
|
20241121,131400,1125008330,5410,5430,5430,5410,1780
|
|
20241121,131300,1115368750,5420,5430,5430,5420,468
|
|
20241121,131200,1112828950,5420,5420,5420,5420,236
|
|
20241121,131100,1111549830,5420,5430,5430,5420,385
|
|
20241121,131000,1109461000,5430,5430,5430,5430,161
|
|
20241121,130900,1108586770,5430,5430,5430,5430,358
|
|
20241121,130800,1106642830,5430,5430,5430,5430,198
|
|
20241121,130700,1105567690,5430,5440,5440,5430,358
|
|
20241121,130600,1103622570,5420,5450,5460,5420,194
|
|
20241121,130500,1102568190,5450,5430,5450,5430,379
|
|
20241121,130400,1100507290,5430,5430,5430,5430,302
|
|
20241121,130300,1098867430,5430,5420,5430,5420,1894
|
|
20241121,130200,1088585410,5420,5440,5440,5420,955
|
|
20241121,130100,1083402330,5440,5440,5440,5440,17
|
|
20241121,130000,1083309850,5410,5410,5410,5410,206
|
|
20241121,125900,1082195390,5420,5410,5430,5400,3649
|
|
20241121,125800,1062425060,5410,5410,5410,5400,5114
|
|
20241121,125700,1034758350,5420,5420,5420,5410,512
|
|
20241121,125600,1031983360,5420,5410,5420,5400,411
|
|
20241121,125500,1029757690,5390,5430,5430,5390,2155
|
|
20241121,125400,1018137290,5430,5410,5430,5400,3111
|
|
20241121,125300,1001327390,5410,5420,5420,5410,737
|
|
20241121,125200,997335550,5420,5420,5420,5420,257
|
|
20241121,125100,995942610,5420,5430,5430,5420,1069
|
|
20241121,125000,990140590,5430,5430,5430,5430,0
|
|
20241121,124900,990140590,5430,5430,5430,5430,59
|
|
20241121,124800,989820220,5430,5430,5430,5420,867
|
|
20241121,124700,985112420,5440,5430,5440,5430,126
|
|
20241121,124600,984428200,5440,5440,5440,5440,1
|
|
20241121,124500,984422760,5430,5430,5430,5430,0
|
|
20241121,124400,984422760,5430,5430,5440,5430,285
|
|
20241121,124300,982874810,5440,5440,5440,5440,41
|
|
20241121,124200,982651770,5440,5440,5440,5440,10
|
|
20241121,124100,982597370,5440,5440,5440,5440,135
|
|
20241121,124000,981862970,5440,5440,5440,5440,408
|
|
20241121,123900,979643450,5430,5430,5430,5430,134
|
|
20241121,123800,978915830,5440,5440,5440,5440,56
|
|
20241121,123700,978611190,5430,5430,5430,5430,121
|
|
20241121,123600,977954160,5420,5430,5440,5420,324
|
|
20241121,123500,976194710,5430,5430,5430,5430,1095
|
|
20241121,123400,970248860,5430,5430,5430,5430,72
|
|
20241121,123300,969857900,5430,5430,5430,5430,381
|
|
20241121,123200,967789070,5430,5430,5430,5430,310
|
|
20241121,123100,966105770,5440,5440,5440,5440,40
|
|
20241121,123000,965888170,5440,5440,5440,5440,1
|
|
20241121,122900,965882730,5430,5440,5440,5430,2672
|
|
20241121,122800,951363790,5450,5450,5450,5450,56
|
|
20241121,122700,951058590,5450,5440,5450,5440,187
|
|
20241121,122600,950040780,5440,5440,5450,5440,522
|
|
20241121,122500,947200640,5440,5440,5440,5440,679
|
|
20241121,122400,943506880,5440,5440,5440,5440,1
|
|
20241121,122300,943501440,5450,5450,5450,5450,816
|
|
20241121,122200,939054240,5450,5460,5460,5450,340
|
|
20241121,122100,937200620,5460,5460,5460,5460,55
|
|
20241121,122000,936900320,5460,5460,5460,5460,65
|
|
20241121,121900,936545420,5450,5450,5450,5450,0
|
|
20241121,121800,936545420,5450,5450,5470,5450,353
|
|
20241121,121700,934619590,5470,5470,5470,5450,140
|
|
20241121,121600,933854990,5450,5460,5460,5450,128
|
|
20241121,121500,933157070,5450,5450,5450,5440,149
|
|
20241121,121400,932345620,5450,5470,5470,5440,285
|
|
20241121,121300,930791540,5470,5470,5470,5470,1094
|
|
20241121,121200,924807360,5460,5450,5460,5450,57
|
|
20241121,121100,924496630,5450,5450,5450,5450,120
|
|
20241121,121000,923842630,5450,5450,5450,5450,229
|
|
20241121,120900,922594580,5440,5440,5440,5440,428
|
|
20241121,120800,920266260,5440,5440,5450,5440,438
|
|
20241121,120700,917883270,5440,5450,5450,5430,195
|
|
20241121,120600,916823460,5430,5430,5430,5420,369
|
|
20241121,120500,914821290,5430,5430,5430,5430,45
|
|
20241121,120400,914576940,5430,5430,5430,5430,0
|
|
20241121,120300,914576940,5430,5420,5430,5420,260
|
|
20241121,120200,913167690,5430,5430,5430,5430,65
|
|
20241121,120100,912814740,5430,5430,5430,5430,1113
|
|
20241121,120000,906771150,5430,5430,5430,5430,513
|
|
20241121,115900,903985560,5430,5440,5440,5430,184
|
|
20241121,115800,902985860,5440,5440,5450,5440,1945
|
|
20241121,115700,892405050,5440,5440,5440,5440,0
|
|
20241121,115600,892405050,5440,5440,5450,5440,322
|
|
20241121,115500,890652750,5450,5450,5450,5450,5
|
|
20241121,115400,890625500,5440,5450,5450,5440,155
|
|
20241121,115300,889782290,5450,5460,5460,5450,183
|
|
20241121,115200,888784500,5460,5450,5460,5450,253
|
|
20241121,115100,887405620,5450,5460,5460,5450,465
|
|
20241121,115000,884870730,5460,5450,5460,5450,138
|
|
20241121,114900,884117260,5450,5450,5450,5450,134
|
|
20241121,114800,883386960,5450,5450,5450,5450,236
|
|
20241121,114700,882100760,5460,5460,5460,5460,214
|
|
20241121,114600,880932320,5460,5440,5460,5440,164
|
|
20241121,114500,880037880,5450,5460,5460,5450,573
|
|
20241121,114400,876914030,5450,5460,5460,5450,227
|
|
20241121,114300,875675910,5460,5460,5470,5460,376
|
|
20241121,114200,873622630,5460,5450,5460,5450,178
|
|
20241121,114100,872652420,5450,5440,5460,5440,257
|
|
20241121,114000,871252380,5460,5440,5460,5440,88
|
|
20241121,113900,870773040,5430,5440,5440,5430,77
|
|
20241121,113800,870354500,5440,5430,5440,5430,124
|
|
20241121,113700,869679970,5440,5450,5450,5440,360
|
|
20241121,113600,867721530,5450,5450,5450,5450,64
|
|
20241121,113500,867372730,5450,5440,5450,5440,101
|
|
20241121,113400,866822970,5440,5430,5440,5430,165
|
|
20241121,113300,865926510,5430,5440,5440,5430,396
|
|
20241121,113200,863774520,5440,5440,5440,5440,108
|
|
20241121,113100,863187000,5440,5440,5440,5440,26
|
|
20241121,113000,863045560,5440,5450,5450,5440,396
|
|
20241121,112900,860888570,5450,5440,5450,5440,331
|
|
20241121,112800,859085960,5430,5430,5430,5430,0
|
|
20241121,112700,859085960,5430,5430,5430,5430,40
|
|
20241121,112600,858868760,5430,5430,5430,5430,229
|
|
20241121,112500,857625290,5430,5430,5430,5430,0
|
|
20241121,112400,857625290,5430,5430,5430,5430,0
|
|
20241121,112300,857625290,5430,5440,5440,5430,387
|
|
20241121,112200,855522030,5440,5440,5450,5440,814
|
|
20241121,112100,851093860,5450,5450,5450,5450,0
|
|
20241121,112000,851093860,5450,5450,5450,5450,63
|
|
20241121,111900,850750510,5450,5450,5450,5450,9
|
|
20241121,111800,850701460,5450,5450,5450,5450,401
|
|
20241121,111700,848516010,5460,5460,5460,5460,6092
|
|
20241121,111600,815253690,5460,5480,5480,5460,1065
|
|
20241121,111500,809430050,5480,5470,5480,5470,519
|
|
20241121,111400,806590210,5480,5470,5480,5470,498
|
|
20241121,111300,803864520,5470,5470,5470,5470,9
|
|
20241121,111200,803815290,5470,5470,5470,5470,368
|
|
20241121,111100,801802330,5470,5480,5480,5470,413
|
|
20241121,111000,799543060,5470,5480,5480,5470,820
|
|
20241121,110900,795053160,5480,5480,5480,5470,159
|
|
20241121,110800,794182040,5480,5470,5480,5470,363
|
|
20241121,110700,792195460,5480,5480,5480,5470,224
|
|
20241121,110600,790969280,5470,5470,5470,5470,0
|
|
20241121,110500,790969280,5470,5480,5480,5470,205
|
|
20241121,110400,789847430,5480,5470,5480,5470,234
|
|
20241121,110300,788566420,5470,5480,5480,5470,457
|
|
20241121,110200,786063260,5490,5490,5490,5480,446
|
|
20241121,110100,783619160,5480,5480,5480,5470,301
|
|
20241121,110000,781971680,5480,5480,5490,5470,488
|
|
20241121,105900,779299320,5470,5470,5470,5470,0
|
|
20241121,105800,779299320,5470,5470,5470,5470,380
|
|
20241121,105700,777220720,5480,5490,5490,5480,1397
|
|
20241121,105600,769561230,5490,5480,5490,5480,343
|
|
20241121,105500,767680700,5480,5490,5490,5480,238
|
|
20241121,105400,766375260,5480,5470,5490,5470,1214
|
|
20241121,105300,759732130,5480,5470,5480,5460,251
|
|
20241121,105200,758358180,5460,5460,5470,5440,2290
|
|
20241121,105100,745857390,5450,5450,5470,5450,103
|
|
20241121,105000,745295420,5450,5460,5470,5450,2453
|
|
20241121,104900,731926090,5460,5470,5470,5450,262
|
|
20241121,104800,730496150,5470,5460,5470,5450,1583
|
|
20241121,104700,721848390,5460,5450,5470,5440,1043
|
|
20241121,104600,716164270,5440,5440,5450,5440,141
|
|
20241121,104500,715396720,5440,5420,5440,5410,10120
|
|
20241121,104400,660456130,5420,5420,5420,5410,209
|
|
20241121,104300,659325350,5410,5420,5420,5410,868
|
|
20241121,104200,654629460,5410,5400,5410,5400,477
|
|
20241121,104100,652050590,5400,5410,5410,5400,197
|
|
20241121,104000,650985940,5410,5410,5410,5410,51
|
|
20241121,103900,650710030,5410,5410,5410,5410,155
|
|
20241121,103800,649871480,5400,5400,5400,5400,121
|
|
20241121,103700,649218080,5390,5400,5400,5390,521
|
|
20241121,103600,646405890,5400,5400,5400,5390,1162
|
|
20241121,103500,640132180,5410,5410,5410,5410,100
|
|
20241121,103400,639591180,5420,5410,5420,5400,488
|
|
20241121,103300,636949810,5420,5420,5420,5420,31
|
|
20241121,103200,636781790,5420,5410,5420,5410,88
|
|
20241121,103100,636305700,5410,5400,5410,5400,182
|
|
20241121,103000,635322400,5410,5410,5410,5400,276
|
|
20241121,102900,633831670,5410,5410,5410,5410,51
|
|
20241121,102800,633555760,5410,5410,5410,5410,50
|
|
20241121,102700,633285260,5400,5410,5410,5400,1016
|
|
20241121,102600,627792600,5410,5410,5420,5400,627
|
|
20241121,102500,624400520,5400,5400,5400,5400,300
|
|
20241121,102400,622780520,5400,5390,5400,5390,138
|
|
20241121,102300,622036320,5400,5390,5410,5390,600
|
|
20241121,102200,618799310,5410,5390,5420,5390,1631
|
|
20241121,102100,609991450,5380,5380,5390,5380,939
|
|
20241121,102000,604938630,5380,5390,5400,5380,189
|
|
20241121,101900,603921740,5390,5390,5390,5380,1566
|
|
20241121,101800,595484670,5390,5390,5390,5390,421
|
|
20241121,101700,593215480,5390,5390,5390,5380,22
|
|
20241121,101600,593096910,5390,5370,5390,5370,454
|
|
20241121,101500,590655000,5380,5390,5390,5380,2211
|
|
20241121,101400,578759810,5390,5380,5390,5380,708
|
|
20241121,101300,574950520,5380,5400,5400,5380,4950
|
|
20241121,101200,548241280,5400,5410,5410,5400,1232
|
|
20241121,101100,541587280,5400,5410,5410,5400,2244
|
|
20241121,101000,529448320,5420,5420,5420,5420,657
|
|
20241121,100900,525887380,5440,5420,5440,5420,32
|
|
20241121,100800,525713900,5420,5420,5420,5420,254
|
|
20241121,100700,524337220,5420,5440,5440,5420,21
|
|
20241121,100600,524223380,5450,5440,5450,5410,5224
|
|
20241121,100500,495929620,5430,5430,5430,5420,160
|
|
20241121,100400,495061380,5430,5430,5430,5420,1455
|
|
20241121,100300,487162430,5440,5440,5440,5430,364
|
|
20241121,100200,485185730,5440,5450,5450,5440,1400
|
|
20241121,100100,477565730,5440,5440,5440,5440,141
|
|
20241121,100000,476798690,5440,5440,5440,5430,183
|
|
20241121,095900,475803520,5440,5430,5440,5430,118
|
|
20241121,095800,475161750,5430,5430,5430,5430,144
|
|
20241121,095700,474379830,5430,5420,5430,5420,110
|
|
20241121,095600,473783620,5440,5420,5440,5420,1493
|
|
20241121,095500,465678260,5430,5440,5440,5430,3878
|
|
20241121,095400,444620710,5430,5430,5430,5430,122
|
|
20241121,095300,443958250,5440,5440,5440,5440,518
|
|
20241121,095200,441140330,5450,5450,5450,5450,63
|
|
20241121,095100,440796980,5450,5440,5450,5440,803
|
|
20241121,095000,436427160,5440,5440,5440,5440,499
|
|
20241121,094900,433712600,5440,5430,5440,5430,882
|
|
20241121,094800,428916690,5430,5440,5440,5430,1368
|
|
20241121,094700,421475020,5440,5440,5440,5440,2
|
|
20241121,094600,421464140,5440,5440,5440,5440,143
|
|
20241121,094500,420686220,5440,5450,5450,5440,330
|
|
20241121,094400,418889020,5450,5450,5450,5450,0
|
|
20241121,094300,418889020,5450,5440,5450,5440,1782
|
|
20241121,094200,409180580,5430,5440,5440,5430,1394
|
|
20241121,094100,401599620,5440,5440,5450,5440,1589
|
|
20241121,094000,392955440,5450,5450,5460,5450,1353
|
|
20241121,093900,385580590,5460,5450,5460,5450,53
|
|
20241121,093800,385291230,5450,5450,5450,5450,479
|
|
20241121,093700,382680680,5460,5450,5460,5450,738
|
|
20241121,093600,378658480,5450,5450,5460,5450,126
|
|
20241121,093500,377971740,5450,5460,5460,5450,331
|
|
20241121,093400,376166480,5460,5460,5460,5460,253
|
|
20241121,093300,374785100,5460,5450,5460,5450,385
|
|
20241121,093200,372683310,5450,5440,5450,5440,364
|
|
20241121,093100,370702620,5440,5440,5450,5440,213
|
|
20241121,093000,369543000,5440,5440,5450,5440,302
|
|
20241121,092900,367899820,5440,5430,5440,5430,71
|
|
20241121,092800,367513680,5430,5430,5430,5430,3135
|
|
20241121,092700,350490630,5430,5450,5460,5430,2555
|
|
20241121,092600,336592690,5450,5450,5460,5450,175
|
|
20241121,092500,335638360,5450,5450,5450,5450,337
|
|
20241121,092400,333801710,5440,5440,5450,5440,1699
|
|
20241121,092300,324559140,5440,5460,5460,5440,591
|
|
20241121,092200,321340890,5460,5460,5460,5450,536
|
|
20241121,092100,318414430,5460,5450,5470,5440,1540
|
|
20241121,092000,310000460,5440,5450,5460,5440,1623
|
|
20241121,091900,301162740,5450,5450,5450,5450,1039
|
|
20241121,091800,295500190,5460,5440,5460,5440,1568
|
|
20241121,091700,286954990,5460,5470,5470,5450,4020
|
|
20241121,091600,265032140,5460,5460,5470,5460,1422
|
|
20241121,091500,257266620,5460,5470,5470,5460,617
|
|
20241121,091400,253894600,5470,5470,5470,5460,1598
|
|
20241121,091300,245157930,5460,5470,5480,5450,4271
|
|
20241121,091200,221842880,5460,5480,5480,5460,8409
|
|
20241121,091100,175823420,5480,5490,5490,5480,1564
|
|
20241121,091000,167246210,5490,5490,5490,5490,2590
|
|
20241121,090900,153027110,5500,5520,5520,5500,4375
|
|
20241121,090800,128931190,5530,5560,5570,5520,342
|
|
20241121,090700,127038880,5530,5530,5580,5510,3443
|
|
20241121,090600,108037040,5530,5530,5530,5530,196
|
|
20241121,090500,106953160,5520,5520,5530,5520,786
|
|
20241121,090400,102614430,5520,5550,5560,5520,1677
|
|
20241121,090300,93334190,5550,5530,5560,5530,953
|
|
20241121,090200,88056840,5530,5560,5570,5530,4257
|
|
20241121,090100,64409720,5560,5580,5620,5560,4504
|
|
20241121,090000,39318760,5580,5660,5660,5580,6991
|