677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,201400,1296158360,5230,5230,5230,5230,4550
|
|
20241122,201300,1296158360,5230,5230,5230,5230,0
|
|
20241122,201200,1296158360,5230,5230,5230,5230,0
|
|
20241122,201100,1296158360,5230,5230,5230,5230,0
|
|
20241122,201000,1296158360,5230,5230,5230,5230,0
|
|
20241122,200900,1296158360,5230,5230,5230,5230,0
|
|
20241122,200800,1296158360,5230,5230,5230,5230,0
|
|
20241122,200700,1296158360,5230,5230,5230,5230,0
|
|
20241122,200600,1296158360,5230,5230,5230,5230,0
|
|
20241122,200500,1296158360,5230,5230,5230,5230,0
|
|
20241122,200400,1296158360,5230,5230,5230,5230,0
|
|
20241122,200300,1296158360,5230,5230,5230,5230,0
|
|
20241122,200200,1296158360,5230,5230,5230,5230,0
|
|
20241122,200100,1296158360,5230,5230,5230,5230,0
|
|
20241122,200000,1296158360,5230,5230,5230,5230,0
|
|
20241122,195900,1296158360,5230,5230,5230,5230,0
|
|
20241122,195800,1296158360,5230,5230,5230,5230,0
|
|
20241122,195700,1296158360,5230,5230,5230,5230,0
|
|
20241122,195600,1296158360,5230,5230,5230,5230,0
|
|
20241122,195500,1296158360,5230,5230,5230,5230,0
|
|
20241122,195400,1296158360,5230,5230,5230,5230,0
|
|
20241122,195300,1296158360,5230,5230,5230,5230,0
|
|
20241122,195200,1296158360,5230,5230,5230,5230,0
|
|
20241122,195100,1296158360,5230,5230,5230,5230,0
|
|
20241122,195000,1296158360,5230,5230,5230,5230,0
|
|
20241122,194900,1296158360,5230,5230,5230,5230,0
|
|
20241122,194800,1296158360,5230,5230,5230,5230,0
|
|
20241122,194700,1296158360,5230,5230,5230,5230,0
|
|
20241122,194600,1296158360,5230,5230,5230,5230,0
|
|
20241122,194500,1296158360,5230,5230,5230,5230,0
|
|
20241122,194400,1296158360,5230,5230,5230,5230,4550
|
|
20241122,194300,1296158360,5230,5230,5230,5230,0
|
|
20241122,194200,1296158360,5230,5230,5230,5230,0
|
|
20241122,194100,1296158360,5230,5230,5230,5230,0
|
|
20241122,194000,1296158360,5230,5230,5230,5230,0
|
|
20241122,193900,1296158360,5230,5230,5230,5230,0
|
|
20241122,193800,1296158360,5230,5230,5230,5230,0
|
|
20241122,193700,1296158360,5230,5230,5230,5230,0
|
|
20241122,193600,1296158360,5230,5230,5230,5230,0
|
|
20241122,193500,1296158360,5230,5230,5230,5230,0
|
|
20241122,193400,1296158360,5230,5230,5230,5230,0
|
|
20241122,193300,1296158360,5230,5230,5230,5230,0
|
|
20241122,193200,1296158360,5230,5230,5230,5230,0
|
|
20241122,193100,1296158360,5230,5230,5230,5230,0
|
|
20241122,193000,1296158360,5230,5230,5230,5230,0
|
|
20241122,192900,1296158360,5230,5230,5230,5230,0
|
|
20241122,192800,1296158360,5230,5230,5230,5230,0
|
|
20241122,192700,1296158360,5230,5230,5230,5230,0
|
|
20241122,192600,1296158360,5230,5230,5230,5230,0
|
|
20241122,192500,1296158360,5230,5230,5230,5230,0
|
|
20241122,192400,1296158360,5230,5230,5230,5230,0
|
|
20241122,192300,1296158360,5230,5230,5230,5230,0
|
|
20241122,192200,1296158360,5230,5230,5230,5230,0
|
|
20241122,192100,1296158360,5230,5230,5230,5230,0
|
|
20241122,192000,1296158360,5230,5230,5230,5230,0
|
|
20241122,191900,1296158360,5230,5230,5230,5230,0
|
|
20241122,191800,1296158360,5230,5230,5230,5230,0
|
|
20241122,191700,1296158360,5230,5230,5230,5230,0
|
|
20241122,191600,1296158360,5230,5230,5230,5230,0
|
|
20241122,191500,1296158360,5230,5230,5230,5230,0
|
|
20241122,191400,1296158360,5230,5230,5230,5230,4550
|
|
20241122,191300,1296158360,5230,5230,5230,5230,0
|
|
20241122,191200,1296158360,5230,5230,5230,5230,0
|
|
20241122,191100,1296158360,5230,5230,5230,5230,0
|
|
20241122,191000,1296158360,5230,5230,5230,5230,0
|
|
20241122,190900,1296158360,5230,5230,5230,5230,0
|
|
20241122,190800,1296158360,5230,5230,5230,5230,0
|
|
20241122,190700,1296158360,5230,5230,5230,5230,0
|
|
20241122,190600,1296158360,5230,5230,5230,5230,0
|
|
20241122,190500,1296158360,5230,5230,5230,5230,0
|
|
20241122,190400,1296158360,5230,5230,5230,5230,0
|
|
20241122,190300,1296158360,5230,5230,5230,5230,0
|
|
20241122,190200,1296158360,5230,5230,5230,5230,0
|
|
20241122,190100,1296158360,5230,5230,5230,5230,0
|
|
20241122,190000,1296158360,5230,5230,5230,5230,0
|
|
20241122,185900,1296158360,5230,5230,5230,5230,0
|
|
20241122,185800,1296158360,5230,5230,5230,5230,0
|
|
20241122,185700,1296158360,5230,5230,5230,5230,0
|
|
20241122,185600,1296158360,5230,5230,5230,5230,0
|
|
20241122,185500,1296158360,5230,5230,5230,5230,0
|
|
20241122,185400,1296158360,5230,5230,5230,5230,0
|
|
20241122,185300,1296158360,5230,5230,5230,5230,0
|
|
20241122,185200,1296158360,5230,5230,5230,5230,0
|
|
20241122,185100,1296158360,5230,5230,5230,5230,0
|
|
20241122,185000,1296158360,5230,5230,5230,5230,0
|
|
20241122,184900,1296158360,5230,5230,5230,5230,0
|
|
20241122,184800,1296158360,5230,5230,5230,5230,0
|
|
20241122,184700,1296158360,5230,5230,5230,5230,0
|
|
20241122,184600,1296158360,5230,5230,5230,5230,0
|
|
20241122,184500,1296158360,5230,5230,5230,5230,0
|
|
20241122,184400,1296158360,5230,5230,5230,5230,4550
|
|
20241122,184300,1296158360,5230,5230,5230,5230,0
|
|
20241122,184200,1296158360,5230,5230,5230,5230,0
|
|
20241122,184100,1296158360,5230,5230,5230,5230,0
|
|
20241122,184000,1296158360,5230,5230,5230,5230,0
|
|
20241122,183900,1296158360,5230,5230,5230,5230,0
|
|
20241122,183800,1296158360,5230,5230,5230,5230,0
|
|
20241122,183700,1296158360,5230,5230,5230,5230,0
|
|
20241122,183600,1296158360,5230,5230,5230,5230,0
|
|
20241122,183500,1296158360,5230,5230,5230,5230,0
|
|
20241122,183400,1296158360,5230,5230,5230,5230,0
|
|
20241122,183300,1296158360,5230,5230,5230,5230,0
|
|
20241122,183200,1296158360,5230,5230,5230,5230,0
|
|
20241122,183100,1296158360,5230,5230,5230,5230,0
|
|
20241122,183000,1296158360,5230,5230,5230,5230,0
|
|
20241122,182900,1296158360,5230,5230,5230,5230,0
|
|
20241122,182800,1296158360,5230,5230,5230,5230,0
|
|
20241122,182700,1296158360,5230,5230,5230,5230,0
|
|
20241122,182600,1296158360,5230,5230,5230,5230,0
|
|
20241122,182500,1296158360,5230,5230,5230,5230,0
|
|
20241122,182400,1296158360,5230,5230,5230,5230,0
|
|
20241122,182300,1296158360,5230,5230,5230,5230,0
|
|
20241122,182200,1296158360,5230,5230,5230,5230,0
|
|
20241122,182100,1296158360,5230,5230,5230,5230,0
|
|
20241122,182000,1296158360,5230,5230,5230,5230,0
|
|
20241122,181900,1296158360,5230,5230,5230,5230,0
|
|
20241122,181800,1296158360,5230,5230,5230,5230,0
|
|
20241122,181700,1296158360,5230,5230,5230,5230,0
|
|
20241122,181600,1296158360,5230,5230,5230,5230,0
|
|
20241122,181500,1296158360,5230,5230,5230,5230,0
|
|
20241122,181400,1296158360,5230,5230,5230,5230,4550
|
|
20241122,181300,1296158360,5230,5230,5230,5230,0
|
|
20241122,181200,1296158360,5230,5230,5230,5230,0
|
|
20241122,181100,1296158360,5230,5230,5230,5230,0
|
|
20241122,181000,1296158360,5230,5230,5230,5230,0
|
|
20241122,180900,1296158360,5230,5230,5230,5230,0
|
|
20241122,180800,1296158360,5230,5230,5230,5230,0
|
|
20241122,180700,1296158360,5230,5230,5230,5230,0
|
|
20241122,180600,1296158360,5230,5230,5230,5230,0
|
|
20241122,180500,1296158360,5230,5230,5230,5230,0
|
|
20241122,180400,1296158360,5230,5230,5230,5230,0
|
|
20241122,180300,1296158360,5230,5230,5230,5230,0
|
|
20241122,180200,1296158360,5230,5230,5230,5230,0
|
|
20241122,180100,1296158360,5230,5230,5230,5230,0
|
|
20241122,180000,1296158360,5230,5230,5230,5230,0
|
|
20241122,175900,1296158360,5230,5230,5230,5230,0
|
|
20241122,175800,1296158360,5230,5230,5230,5230,0
|
|
20241122,175700,1296158360,5230,5230,5230,5230,0
|
|
20241122,175600,1296158360,5230,5230,5230,5230,0
|
|
20241122,175500,1296158360,5230,5230,5230,5230,0
|
|
20241122,175400,1296158360,5230,5230,5230,5230,0
|
|
20241122,175300,1296158360,5230,5230,5230,5230,0
|
|
20241122,175200,1296158360,5230,5230,5230,5230,0
|
|
20241122,175100,1296158360,5230,5230,5230,5230,0
|
|
20241122,175000,1296158360,5230,5230,5230,5230,0
|
|
20241122,174900,1296158360,5230,5230,5230,5230,0
|
|
20241122,174800,1296158360,5230,5230,5230,5230,0
|
|
20241122,174700,1296158360,5230,5230,5230,5230,0
|
|
20241122,174600,1296158360,5230,5230,5230,5230,0
|
|
20241122,174500,1296158360,5230,5230,5230,5230,0
|
|
20241122,174400,1296158360,5230,5230,5230,5230,4550
|
|
20241122,174300,1296158360,5230,5230,5230,5230,0
|
|
20241122,174200,1296158360,5230,5230,5230,5230,0
|
|
20241122,174100,1296158360,5230,5230,5230,5230,0
|
|
20241122,174000,1296158360,5230,5230,5230,5230,0
|
|
20241122,173900,1296158360,5230,5230,5230,5230,0
|
|
20241122,173800,1296158360,5230,5230,5230,5230,0
|
|
20241122,173700,1296158360,5230,5230,5230,5230,0
|
|
20241122,173600,1296158360,5230,5230,5230,5230,0
|
|
20241122,173500,1296158360,5230,5230,5230,5230,0
|
|
20241122,173400,1296158360,5230,5230,5230,5230,0
|
|
20241122,173300,1296158360,5230,5230,5230,5230,0
|
|
20241122,173200,1296158360,5230,5230,5230,5230,0
|
|
20241122,173100,1296158360,5230,5230,5230,5230,0
|
|
20241122,173000,1296158360,5230,5230,5230,5230,0
|
|
20241122,172900,1296158360,5230,5230,5230,5230,0
|
|
20241122,172800,1296158360,5230,5230,5230,5230,0
|
|
20241122,172700,1296158360,5230,5230,5230,5230,0
|
|
20241122,172600,1296158360,5230,5230,5230,5230,0
|
|
20241122,172500,1296158360,5230,5230,5230,5230,0
|
|
20241122,172400,1296158360,5230,5230,5230,5230,0
|
|
20241122,172300,1296158360,5230,5230,5230,5230,0
|
|
20241122,172200,1296158360,5230,5230,5230,5230,0
|
|
20241122,172100,1296158360,5230,5230,5230,5230,0
|
|
20241122,172000,1296158360,5230,5230,5230,5230,0
|
|
20241122,171900,1296158360,5230,5230,5230,5230,0
|
|
20241122,171800,1296158360,5230,5230,5230,5230,0
|
|
20241122,171700,1296158360,5230,5230,5230,5230,0
|
|
20241122,171600,1296158360,5230,5230,5230,5230,0
|
|
20241122,171500,1296158360,5230,5230,5230,5230,0
|
|
20241122,171400,1296158360,5230,5230,5230,5230,4550
|
|
20241122,171300,1296158360,5230,5230,5230,5230,0
|
|
20241122,171200,1296158360,5230,5230,5230,5230,0
|
|
20241122,171100,1296158360,5230,5230,5230,5230,0
|
|
20241122,171000,1296158360,5230,5230,5230,5230,0
|
|
20241122,170900,1296158360,5230,5230,5230,5230,0
|
|
20241122,170800,1296158360,5230,5230,5230,5230,0
|
|
20241122,170700,1296158360,5230,5230,5230,5230,0
|
|
20241122,170600,1296158360,5230,5230,5230,5230,0
|
|
20241122,170500,1296158360,5230,5230,5230,5230,0
|
|
20241122,170400,1296158360,5230,5230,5230,5230,0
|
|
20241122,170300,1296158360,5230,5230,5230,5230,0
|
|
20241122,170200,1296158360,5230,5230,5230,5230,0
|
|
20241122,170100,1296158360,5230,5230,5230,5230,0
|
|
20241122,170000,1296158360,5230,5230,5230,5230,0
|
|
20241122,165900,1296158360,5230,5230,5230,5230,0
|
|
20241122,165800,1296158360,5230,5230,5230,5230,0
|
|
20241122,165700,1296158360,5230,5230,5230,5230,0
|
|
20241122,165600,1296158360,5230,5230,5230,5230,0
|
|
20241122,165500,1296158360,5230,5230,5230,5230,0
|
|
20241122,165400,1296158360,5230,5230,5230,5230,0
|
|
20241122,165300,1296158360,5230,5230,5230,5230,0
|
|
20241122,165200,1296158360,5230,5230,5230,5230,0
|
|
20241122,165100,1296158360,5230,5230,5230,5230,0
|
|
20241122,165000,1296158360,5230,5230,5230,5230,0
|
|
20241122,164900,1296158360,5230,5230,5230,5230,0
|
|
20241122,164800,1296158360,5230,5230,5230,5230,0
|
|
20241122,164700,1296158360,5230,5230,5230,5230,0
|
|
20241122,164600,1296158360,5230,5230,5230,5230,0
|
|
20241122,164500,1296158360,5230,5230,5230,5230,0
|
|
20241122,164400,1296158360,5230,5230,5230,5230,4550
|
|
20241122,164300,1296158360,5230,5230,5230,5230,0
|
|
20241122,164200,1296158360,5230,5230,5230,5230,0
|
|
20241122,164100,1296158360,5230,5230,5230,5230,0
|
|
20241122,164000,1296158360,5230,5230,5230,5230,0
|
|
20241122,163900,1296158360,5230,5230,5230,5230,0
|
|
20241122,163800,1296158360,5230,5230,5230,5230,0
|
|
20241122,163700,1296158360,5230,5230,5230,5230,0
|
|
20241122,163600,1296158360,5230,5230,5230,5230,0
|
|
20241122,163500,1296158360,5230,5230,5230,5230,0
|
|
20241122,163400,1296158360,5230,5230,5230,5230,0
|
|
20241122,163300,1296158360,5230,5230,5230,5230,0
|
|
20241122,163200,1296158360,5230,5230,5230,5230,0
|
|
20241122,163100,1296158360,5230,5230,5230,5230,0
|
|
20241122,163000,1296158360,5230,5230,5230,5230,0
|
|
20241122,162900,1296158360,5230,5230,5230,5230,0
|
|
20241122,162800,1296158360,5230,5230,5230,5230,0
|
|
20241122,162700,1296158360,5230,5230,5230,5230,0
|
|
20241122,162600,1296158360,5230,5230,5230,5230,0
|
|
20241122,162500,1296158360,5230,5230,5230,5230,0
|
|
20241122,162400,1296158360,5230,5230,5230,5230,0
|
|
20241122,162300,1296158360,5230,5230,5230,5230,0
|
|
20241122,162200,1296158360,5230,5230,5230,5230,0
|
|
20241122,162100,1296158360,5230,5230,5230,5230,0
|
|
20241122,162000,1296158360,5230,5230,5230,5230,0
|
|
20241122,161900,1296158360,5230,5230,5230,5230,0
|
|
20241122,161800,1296158360,5230,5230,5230,5230,0
|
|
20241122,161700,1296158360,5230,5230,5230,5230,0
|
|
20241122,161600,1296158360,5230,5230,5230,5230,0
|
|
20241122,161500,1296158360,5230,5230,5230,5230,0
|
|
20241122,161400,1296158360,5230,5230,5230,5230,4550
|
|
20241122,161300,1296158360,5230,5230,5230,5230,0
|
|
20241122,161200,1296158360,5230,5230,5230,5230,0
|
|
20241122,161100,1296158360,5230,5230,5230,5230,0
|
|
20241122,161000,1296158360,5230,5230,5230,5230,0
|
|
20241122,160900,1296158360,5230,5230,5230,5230,0
|
|
20241122,160800,1296158360,5230,5230,5230,5230,0
|
|
20241122,160700,1296158360,5230,5230,5230,5230,0
|
|
20241122,160600,1296158360,5230,5230,5230,5230,0
|
|
20241122,160500,1296158360,5230,5230,5230,5230,0
|
|
20241122,160400,1296158360,5230,5230,5230,5230,0
|
|
20241122,160300,1296158360,5230,5230,5230,5230,0
|
|
20241122,160200,1296158360,5230,5230,5230,5230,0
|
|
20241122,160100,1296158360,5230,5230,5230,5230,0
|
|
20241122,160000,1296158360,5230,5230,5230,5230,0
|
|
20241122,155900,1296158360,5230,5230,5230,5230,0
|
|
20241122,155800,1296158360,5230,5230,5230,5230,0
|
|
20241122,155700,1296158360,5230,5230,5230,5230,0
|
|
20241122,155600,1296158360,5230,5230,5230,5230,0
|
|
20241122,155500,1296158360,5230,5230,5230,5230,0
|
|
20241122,155400,1296158360,5230,5230,5230,5230,0
|
|
20241122,155300,1296158360,5230,5230,5230,5230,0
|
|
20241122,155200,1296158360,5230,5230,5230,5230,0
|
|
20241122,155100,1296158360,5230,5230,5230,5230,0
|
|
20241122,155000,1296158360,5230,5230,5230,5230,0
|
|
20241122,154900,1296158360,5230,5230,5230,5230,0
|
|
20241122,154800,1296158360,5230,5230,5230,5230,0
|
|
20241122,154700,1296158360,5230,5230,5230,5230,0
|
|
20241122,154600,1296158360,5230,5230,5230,5230,0
|
|
20241122,154500,1296158360,5230,5230,5230,5230,0
|
|
20241122,154400,1296158360,5230,5230,5230,5230,4550
|
|
20241122,154300,1296158360,5230,5230,5230,5230,0
|
|
20241122,154200,1296158360,5230,5230,5230,5230,0
|
|
20241122,154100,1296158360,5230,5230,5230,5230,0
|
|
20241122,154000,1296158360,5230,5230,5230,5230,0
|
|
20241122,153900,1296158360,5230,5230,5230,5230,0
|
|
20241122,153800,1296158360,5230,5230,5230,5230,0
|
|
20241122,153700,1296158360,5230,5230,5230,5230,0
|
|
20241122,153600,1296158360,5230,5230,5230,5230,0
|
|
20241122,153500,1296158360,5230,5230,5230,5230,0
|
|
20241122,153400,1296158360,5230,5230,5230,5230,0
|
|
20241122,153300,1296158360,5230,5230,5230,5230,0
|
|
20241122,153200,1296158360,5230,5230,5230,5230,0
|
|
20241122,153100,1296158360,5230,5230,5230,5230,0
|
|
20241122,153000,1296158360,5230,5230,5230,5230,4550
|
|
20241122,152900,1272361860,5240,5240,5240,5240,0
|
|
20241122,152800,1272361860,5240,5240,5240,5240,0
|
|
20241122,152700,1272361860,5240,5240,5240,5240,0
|
|
20241122,152600,1272361860,5240,5240,5240,5240,0
|
|
20241122,152500,1272361860,5240,5240,5240,5240,0
|
|
20241122,152400,1272361860,5240,5240,5240,5240,0
|
|
20241122,152300,1272361860,5240,5240,5240,5240,0
|
|
20241122,152200,1272361860,5240,5240,5240,5240,0
|
|
20241122,152100,1272361860,5240,5240,5240,5240,0
|
|
20241122,152000,1272361860,5240,5240,5240,5240,0
|
|
20241122,151900,1272361860,5240,5230,5240,5200,15007
|
|
20241122,151800,1194215830,5230,5230,5230,5230,6
|
|
20241122,151700,1194184450,5240,5230,5240,5230,19
|
|
20241122,151600,1194085030,5230,5220,5230,5220,1340
|
|
20241122,151500,1187084290,5230,5220,5230,5220,189
|
|
20241122,151400,1186096250,5220,5220,5220,5220,183
|
|
20241122,151300,1185140990,5220,5220,5220,5220,15
|
|
20241122,151200,1185062690,5220,5220,5220,5220,50
|
|
20241122,151100,1184801690,5220,5220,5220,5220,14
|
|
20241122,151000,1184728610,5230,5220,5230,5220,141
|
|
20241122,150900,1183992090,5220,5240,5240,5220,256
|
|
20241122,150800,1182653440,5240,5240,5240,5240,261
|
|
20241122,150700,1181285800,5240,5230,5240,5230,224
|
|
20241122,150600,1180114270,5230,5230,5230,5230,20
|
|
20241122,150500,1180009670,5230,5240,5240,5230,348
|
|
20241122,150400,1178186370,5240,5240,5240,5240,20
|
|
20241122,150300,1178081570,5240,5240,5240,5240,224
|
|
20241122,150200,1176907810,5240,5240,5240,5240,0
|
|
20241122,150100,1176907810,5240,5240,5240,5240,814
|
|
20241122,150000,1172642450,5240,5240,5240,5240,71
|
|
20241122,145900,1172270410,5240,5230,5240,5230,18
|
|
20241122,145800,1172176220,5230,5240,5240,5230,622
|
|
20241122,145700,1168917940,5240,5240,5240,5240,8
|
|
20241122,145600,1168876020,5240,5240,5250,5240,522
|
|
20241122,145500,1166140660,5250,5240,5250,5240,903
|
|
20241122,145400,1161408840,5240,5230,5240,5230,145
|
|
20241122,145300,1160649170,5240,5240,5240,5240,70
|
|
20241122,145200,1160282370,5240,5230,5240,5230,22
|
|
20241122,145100,1160167230,5240,5250,5250,5240,37
|
|
20241122,145000,1159973340,5240,5240,5240,5240,49
|
|
20241122,144900,1159716580,5240,5240,5240,5240,27
|
|
20241122,144800,1159575100,5240,5240,5250,5240,27
|
|
20241122,144700,1159433610,5240,5240,5240,5240,48
|
|
20241122,144600,1159182090,5250,5240,5250,5240,789
|
|
20241122,144500,1155044980,5240,5240,5240,5240,0
|
|
20241122,144400,1155044980,5240,5240,5240,5240,13
|
|
20241122,144300,1154976860,5250,5240,5250,5240,102
|
|
20241122,144200,1154442360,5240,5240,5240,5230,908
|
|
20241122,144100,1149692440,5240,5240,5240,5240,298
|
|
20241122,144000,1148130920,5240,5240,5250,5240,118
|
|
20241122,143900,1147512550,5250,5240,5250,5240,226
|
|
20241122,143800,1146328180,5250,5250,5250,5250,31
|
|
20241122,143700,1146165430,5240,5240,5250,5240,236
|
|
20241122,143600,1144928610,5250,5250,5250,5250,31
|
|
20241122,143500,1144765860,5250,5260,5270,5250,2223
|
|
20241122,143400,1133094880,5270,5260,5270,5260,316
|
|
20241122,143300,1131429780,5270,5260,5270,5260,492
|
|
20241122,143200,1128841830,5260,5250,5260,5250,1021
|
|
20241122,143100,1123481530,5250,5250,5250,5240,62
|
|
20241122,143000,1123156350,5250,5230,5250,5230,77
|
|
20241122,142900,1122753280,5240,5240,5240,5230,651
|
|
20241122,142800,1119346900,5250,5240,5250,5240,102
|
|
20241122,142700,1118812290,5250,5240,5250,5240,242
|
|
20241122,142600,1117544180,5230,5230,5240,5220,688
|
|
20241122,142500,1113948660,5230,5250,5250,5230,789
|
|
20241122,142400,1109820910,5250,5240,5260,5240,209
|
|
20241122,142300,1108725570,5220,5260,5260,5220,127
|
|
20241122,142200,1108061950,5260,5230,5260,5230,120
|
|
20241122,142100,1107433830,5230,5230,5230,5230,111
|
|
20241122,142000,1106853300,5230,5220,5250,5220,530
|
|
20241122,141900,1104086280,5250,5230,5250,5220,1793
|
|
20241122,141800,1094680360,5230,5240,5240,5230,114
|
|
20241122,141700,1094083890,5220,5220,5220,5220,108
|
|
20241122,141600,1093520130,5250,5240,5250,5210,2895
|
|
20241122,141500,1078415650,5230,5230,5230,5230,117
|
|
20241122,141400,1077803740,5230,5230,5230,5230,83
|
|
20241122,141300,1077369650,5230,5230,5230,5230,102
|
|
20241122,141200,1076836190,5230,5240,5240,5230,310
|
|
20241122,141100,1075212770,5230,5240,5240,5230,739
|
|
20241122,141000,1071342580,5230,5230,5230,5230,96
|
|
20241122,140900,1070840500,5230,5230,5230,5230,780
|
|
20241122,140800,1066761100,5230,5230,5240,5230,153
|
|
20241122,140700,1065960900,5230,5230,5230,5230,204
|
|
20241122,140600,1064893980,5220,5230,5230,5220,689
|
|
20241122,140500,1061291500,5230,5240,5240,5230,300
|
|
20241122,140400,1059721490,5240,5230,5240,5230,207
|
|
20241122,140300,1058637980,5240,5230,5240,5230,200
|
|
20241122,140200,1057591940,5240,5240,5240,5240,31
|
|
20241122,140100,1057429500,5250,5240,5250,5230,129
|
|
20241122,140000,1056754480,5240,5230,5240,5230,466
|
|
20241122,135900,1054315780,5240,5240,5240,5240,161
|
|
20241122,135800,1053472140,5240,5230,5240,5230,175
|
|
20241122,135700,1052556290,5230,5240,5240,5230,456
|
|
20241122,135600,1050167830,5240,5240,5240,5240,102
|
|
20241122,135500,1049633350,5250,5240,5250,5240,216
|
|
20241122,135400,1048501030,5240,5230,5240,5230,656
|
|
20241122,135300,1045064610,5230,5230,5230,5220,877
|
|
20241122,135200,1040478880,5220,5220,5220,5220,113
|
|
20241122,135100,1039889020,5230,5230,5230,5220,129
|
|
20241122,135000,1039215350,5230,5230,5230,5220,3894
|
|
20241122,134900,1018888340,5220,5220,5220,5220,100
|
|
20241122,134800,1018366340,5230,5230,5230,5230,73
|
|
20241122,134700,1017984550,5230,5230,5230,5230,113
|
|
20241122,134600,1017393560,5230,5230,5230,5230,221
|
|
20241122,134500,1016237730,5230,5230,5230,5230,81
|
|
20241122,134400,1015814100,5230,5240,5240,5230,2746
|
|
20241122,134300,1001437680,5240,5240,5240,5240,518
|
|
20241122,134200,998723360,5230,5230,5240,5230,214
|
|
20241122,134100,997604130,5230,5230,5230,5230,112
|
|
20241122,134000,997018370,5240,5230,5240,5230,555
|
|
20241122,133900,994115700,5230,5230,5230,5230,650
|
|
20241122,133800,990716200,5240,5230,5240,5220,154
|
|
20241122,133700,989911620,5220,5230,5230,5220,138
|
|
20241122,133600,989190960,5220,5230,5230,5220,21
|
|
20241122,133500,989081270,5230,5230,5230,5230,723
|
|
20241122,133400,985299980,5230,5230,5230,5230,111
|
|
20241122,133300,984719450,5240,5230,5240,5230,171
|
|
20241122,133200,983825060,5230,5230,5230,5230,199
|
|
20241122,133100,982784290,5230,5230,5230,5230,116
|
|
20241122,133000,982177610,5230,5240,5240,5230,165
|
|
20241122,132900,981314640,5230,5240,5240,5230,731
|
|
20241122,132800,977491500,5230,5230,5230,5230,109
|
|
20241122,132700,976921430,5230,5230,5230,5230,331
|
|
20241122,132600,975190300,5230,5240,5240,5230,84
|
|
20241122,132500,974750970,5230,5230,5240,5230,121
|
|
20241122,132400,974118120,5240,5230,5240,5230,95
|
|
20241122,132300,973621260,5230,5240,5240,5230,180
|
|
20241122,132200,972679260,5230,5230,5230,5230,94
|
|
20241122,132100,972187640,5230,5240,5240,5230,125
|
|
20241122,132000,971533780,5230,5230,5230,5230,975
|
|
20241122,131900,966434530,5230,5230,5230,5230,103
|
|
20241122,131800,965895840,5230,5230,5230,5230,297
|
|
20241122,131700,964342530,5240,5220,5240,5220,1668
|
|
20241122,131600,955619690,5220,5220,5240,5220,505
|
|
20241122,131500,952982680,5230,5240,5250,5230,5157
|
|
20241122,131400,926000200,5240,5240,5240,5240,883
|
|
20241122,131300,921373280,5240,5250,5250,5240,1257
|
|
20241122,131200,914777550,5260,5250,5260,5250,160
|
|
20241122,131100,913937540,5250,5250,5250,5250,203
|
|
20241122,131000,912871790,5250,5250,5250,5250,125
|
|
20241122,130900,912215540,5250,5250,5270,5240,869
|
|
20241122,130800,907653190,5250,5270,5270,5250,126
|
|
20241122,130700,906991550,5270,5260,5270,5250,151
|
|
20241122,130600,906197920,5240,5240,5240,5240,122
|
|
20241122,130500,905558640,5240,5240,5240,5240,191
|
|
20241122,130400,904557800,5240,5240,5240,5240,136
|
|
20241122,130300,903845160,5240,5240,5240,5240,85
|
|
20241122,130200,903399760,5240,5240,5240,5240,123
|
|
20241122,130100,902755240,5250,5250,5250,5240,5755
|
|
20241122,130000,872548790,5250,5260,5270,5250,4050
|
|
20241122,125900,851247160,5260,5270,5270,5260,734
|
|
20241122,125800,847382810,5270,5270,5270,5260,224
|
|
20241122,125700,846203550,5260,5260,5260,5260,492
|
|
20241122,125600,843615630,5260,5270,5270,5260,877
|
|
20241122,125500,838998040,5260,5260,5270,5260,124
|
|
20241122,125400,838345790,5260,5270,5270,5260,202
|
|
20241122,125300,837282390,5270,5270,5270,5270,2
|
|
20241122,125200,837271850,5270,5270,5270,5270,48
|
|
20241122,125100,837018890,5270,5270,5270,5270,129
|
|
20241122,125000,836339060,5280,5270,5280,5270,2
|
|
20241122,124900,836328510,5280,5270,5280,5270,189
|
|
20241122,124800,835332150,5270,5270,5270,5270,10
|
|
20241122,124700,835279450,5260,5260,5260,5260,13
|
|
20241122,124600,835211070,5270,5270,5270,5270,150
|
|
20241122,124500,834420570,5270,5270,5270,5260,83
|
|
20241122,124400,833983800,5270,5270,5270,5270,10
|
|
20241122,124300,833931100,5260,5270,5270,5260,40
|
|
20241122,124200,833720430,5270,5280,5280,5270,19
|
|
20241122,124100,833620120,5260,5270,5280,5260,50
|
|
20241122,124000,833356750,5270,5270,5270,5270,1233
|
|
20241122,123900,826858840,5270,5280,5280,5270,2319
|
|
20241122,123800,814637510,5280,5280,5280,5280,47
|
|
20241122,123700,814389350,5280,5280,5280,5270,35
|
|
20241122,123600,814204680,5290,5290,5290,5290,0
|
|
20241122,123500,814204680,5290,5290,5290,5280,30
|
|
20241122,123400,814045990,5280,5280,5280,5280,3324
|
|
20241122,123300,796495270,5290,5290,5290,5290,19
|
|
20241122,123200,796394760,5290,5290,5290,5290,1009
|
|
20241122,123100,791057150,5290,5290,5290,5290,453
|
|
20241122,123000,788660780,5290,5290,5290,5290,36
|
|
20241122,122900,788470340,5290,5290,5290,5290,50
|
|
20241122,122800,788205840,5290,5290,5290,5290,43
|
|
20241122,122700,787978370,5290,5290,5290,5290,500
|
|
20241122,122600,785333370,5290,5290,5290,5290,614
|
|
20241122,122500,782085310,5290,5290,5290,5290,0
|
|
20241122,122400,782085310,5290,5300,5300,5290,14
|
|
20241122,122300,782011240,5290,5290,5290,5290,0
|
|
20241122,122200,782011240,5290,5290,5290,5290,13
|
|
20241122,122100,781942470,5290,5290,5290,5290,0
|
|
20241122,122000,781942470,5290,5290,5290,5290,14
|
|
20241122,121900,781868410,5290,5290,5290,5290,0
|
|
20241122,121800,781868410,5290,5290,5290,5290,13
|
|
20241122,121700,781799640,5300,5300,5300,5300,21
|
|
20241122,121600,781688340,5300,5300,5300,5300,1667
|
|
20241122,121500,772853240,5310,5300,5310,5300,292
|
|
20241122,121400,771302850,5310,5310,5310,5310,20
|
|
20241122,121300,771196650,5310,5300,5310,5300,15
|
|
20241122,121200,771117130,5300,5300,5300,5300,0
|
|
20241122,121100,771117130,5300,5300,5300,5300,15
|
|
20241122,121000,771037630,5300,5300,5300,5300,234
|
|
20241122,120900,769797430,5300,5300,5300,5300,13
|
|
20241122,120800,769728530,5300,5310,5310,5300,126
|
|
20241122,120700,769059770,5310,5310,5310,5300,16
|
|
20241122,120600,768974950,5310,5300,5310,5300,210
|
|
20241122,120500,767860950,5300,5310,5310,5300,604
|
|
20241122,120400,764658750,5300,5300,5300,5300,0
|
|
20241122,120300,764658750,5300,5300,5300,5300,1115
|
|
20241122,120200,758749250,5300,5300,5300,5300,400
|
|
20241122,120100,756629250,5300,5300,5300,5300,67
|
|
20241122,120000,756274150,5300,5300,5300,5300,0
|
|
20241122,115900,756274150,5300,5300,5310,5300,349
|
|
20241122,115800,754424100,5310,5300,5310,5300,16
|
|
20241122,115700,754339280,5310,5310,5310,5310,251
|
|
20241122,115600,753006470,5300,5310,5310,5300,53
|
|
20241122,115500,752725170,5310,5300,5310,5300,201
|
|
20241122,115400,751659860,5300,5310,5310,5300,24
|
|
20241122,115300,751532560,5310,5310,5310,5310,10
|
|
20241122,115200,751479460,5300,5300,5300,5300,13
|
|
20241122,115100,751410560,5300,5300,5300,5300,1
|
|
20241122,115000,751405260,5300,5310,5310,5300,55
|
|
20241122,114900,751113340,5310,5310,5310,5310,41
|
|
20241122,114800,750895630,5310,5310,5310,5310,75
|
|
20241122,114700,750497380,5310,5310,5310,5310,0
|
|
20241122,114600,750497380,5310,5310,5310,5310,13
|
|
20241122,114500,750428350,5310,5310,5310,5310,51
|
|
20241122,114400,750157540,5310,5310,5310,5310,14
|
|
20241122,114300,750083200,5320,5320,5320,5320,57
|
|
20241122,114200,749779960,5320,5310,5320,5310,55
|
|
20241122,114100,749487860,5320,5310,5320,5310,943
|
|
20241122,114000,744471570,5300,5300,5300,5300,1113
|
|
20241122,113900,738572670,5300,5300,5300,5300,14
|
|
20241122,113800,738498470,5310,5310,5310,5310,53
|
|
20241122,113700,738217040,5300,5300,5300,5300,14
|
|
20241122,113600,738142840,5300,5300,5300,5300,0
|
|
20241122,113500,738142840,5300,5310,5310,5300,20
|
|
20241122,113400,738036780,5300,5300,5300,5300,50
|
|
20241122,113300,737771780,5300,5300,5310,5300,1323
|
|
20241122,113200,730759780,5310,5310,5310,5310,1
|
|
20241122,113100,730754470,5300,5300,5300,5300,13
|
|
20241122,113000,730685570,5310,5300,5310,5300,367
|
|
20241122,112900,728740400,5300,5310,5310,5300,124
|
|
20241122,112800,728083100,5310,5300,5310,5300,651
|
|
20241122,112700,724626940,5310,5310,5310,5300,84
|
|
20241122,112600,724181030,5300,5300,5300,5300,0
|
|
20241122,112500,724181030,5300,5300,5310,5300,1640
|
|
20241122,112400,715488770,5310,5310,5310,5310,1
|
|
20241122,112300,715483460,5300,5300,5300,5300,13
|
|
20241122,112200,715414560,5310,5310,5310,5310,21
|
|
20241122,112100,715303050,5300,5300,5300,5300,162
|
|
20241122,112000,714444450,5310,5310,5310,5300,118
|
|
20241122,111900,713818510,5300,5300,5300,5300,1
|
|
20241122,111800,713813210,5310,5300,5310,5300,36
|
|
20241122,111700,713622180,5310,5310,5310,5310,100
|
|
20241122,111600,713091180,5310,5310,5310,5300,310
|
|
20241122,111500,711445240,5310,5310,5310,5310,9
|
|
20241122,111400,711397450,5310,5310,5310,5310,23
|
|
20241122,111300,711275320,5310,5310,5310,5310,0
|
|
20241122,111200,711275320,5310,5310,5310,5310,23
|
|
20241122,111100,711153190,5300,5300,5300,5300,50
|
|
20241122,111000,710888190,5320,5320,5320,5310,245
|
|
20241122,110900,709587130,5320,5320,5320,5320,766
|
|
20241122,110800,705512010,5320,5320,5320,5310,580
|
|
20241122,110700,702427040,5310,5310,5310,5310,50
|
|
20241122,110600,702161540,5310,5320,5320,5310,15
|
|
20241122,110500,702081880,5320,5320,5320,5320,1
|
|
20241122,110400,702076560,5310,5320,5320,5310,91
|
|
20241122,110300,701593070,5320,5310,5320,5310,84
|
|
20241122,110200,701147020,5310,5310,5310,5310,50
|
|
20241122,110100,700881520,5310,5310,5320,5310,65
|
|
20241122,110000,700536360,5310,5310,5310,5310,0
|
|
20241122,105900,700536360,5310,5310,5310,5310,113
|
|
20241122,105800,699936330,5320,5320,5320,5320,1
|
|
20241122,105700,699931010,5310,5310,5310,5310,14
|
|
20241122,105600,699856670,5310,5310,5310,5310,0
|
|
20241122,105500,699856670,5310,5310,5310,5310,13
|
|
20241122,105400,699787640,5320,5320,5320,5320,5
|
|
20241122,105300,699761040,5310,5310,5310,5310,423
|
|
20241122,105200,697514910,5310,5320,5320,5310,8
|
|
20241122,105100,697472380,5320,5330,5330,5320,50
|
|
20241122,105000,697206340,5320,5320,5320,5320,220
|
|
20241122,104900,696035940,5320,5330,5330,5320,2
|
|
20241122,104800,696025290,5320,5320,5330,5320,945
|
|
20241122,104700,690997640,5320,5320,5320,5320,33
|
|
20241122,104600,690822080,5320,5320,5320,5320,0
|
|
20241122,104500,690822080,5320,5330,5330,5320,63
|
|
20241122,104400,690486420,5330,5320,5330,5320,16
|
|
20241122,104300,690401270,5320,5320,5320,5320,3477
|
|
20241122,104200,671903630,5320,5320,5320,5320,0
|
|
20241122,104100,671903630,5320,5320,5320,5320,0
|
|
20241122,104000,671903630,5320,5310,5320,5310,2893
|
|
20241122,103900,656513000,5320,5320,5320,5320,0
|
|
20241122,103800,656513000,5320,5310,5320,5300,1256
|
|
20241122,103700,649855490,5300,5310,5310,5300,566
|
|
20241122,103600,646850650,5310,5310,5310,5310,24
|
|
20241122,103500,646723210,5310,5300,5310,5300,1392
|
|
20241122,103400,639332640,5300,5300,5300,5300,53
|
|
20241122,103300,639051740,5290,5290,5290,5290,0
|
|
20241122,103200,639051740,5290,5300,5300,5290,1014
|
|
20241122,103100,633677670,5290,5290,5290,5290,0
|
|
20241122,103000,633677670,5290,5290,5290,5290,13
|
|
20241122,102900,633608900,5280,5280,5280,5280,1
|
|
20241122,102800,633603620,5290,5290,5290,5290,142
|
|
20241122,102700,632852440,5290,5290,5290,5290,13
|
|
20241122,102600,632783670,5290,5290,5290,5290,224
|
|
20241122,102500,631598710,5290,5290,5290,5290,14
|
|
20241122,102400,631524650,5290,5290,5290,5290,0
|
|
20241122,102300,631524650,5290,5290,5290,5290,108
|
|
20241122,102200,630953330,5290,5290,5290,5290,116
|
|
20241122,102100,630339690,5290,5290,5290,5290,163
|
|
20241122,102000,629477420,5300,5300,5300,5300,42
|
|
20241122,101900,629254820,5300,5300,5300,5290,118
|
|
20241122,101800,628629560,5290,5290,5290,5290,0
|
|
20241122,101700,628629560,5290,5290,5300,5290,1018
|
|
20241122,101600,623244240,5290,5290,5290,5290,659
|
|
20241122,101500,619758130,5290,5290,5300,5280,1247
|
|
20241122,101400,613163950,5290,5290,5290,5290,163
|
|
20241122,101300,612301680,5290,5290,5290,5290,1
|
|
20241122,101200,612296390,5290,5300,5300,5290,2795
|
|
20241122,101100,597510540,5290,5300,5300,5290,2187
|
|
20241122,101000,585919570,5310,5310,5310,5310,33
|
|
20241122,100900,585744340,5300,5300,5300,5300,14
|
|
20241122,100800,585670140,5310,5300,5310,5300,3307
|
|
20241122,100700,568142910,5320,5320,5320,5320,0
|
|
20241122,100600,568142910,5320,5310,5320,5310,16
|
|
20241122,100500,568057930,5320,5310,5320,5310,701
|
|
20241122,100400,564335610,5310,5310,5310,5310,155
|
|
20241122,100300,563512560,5320,5320,5320,5310,1042
|
|
20241122,100200,557979130,5310,5310,5310,5300,827
|
|
20241122,100100,553588290,5300,5300,5300,5300,0
|
|
20241122,100000,553588290,5300,5310,5310,5300,22
|
|
20241122,095900,553471610,5310,5310,5310,5310,64
|
|
20241122,095800,553131770,5310,5310,5310,5300,223
|
|
20241122,095700,551947680,5310,5310,5310,5310,266
|
|
20241122,095600,550535220,5310,5310,5310,5310,55
|
|
20241122,095500,550243170,5330,5320,5330,5320,15
|
|
20241122,095400,550163350,5320,5320,5330,5320,524
|
|
20241122,095300,547373380,5320,5320,5320,5320,1
|
|
20241122,095200,547368060,5330,5320,5330,5310,1252
|
|
20241122,095100,540709150,5320,5320,5320,5320,5
|
|
20241122,095000,540682550,5320,5320,5320,5320,339
|
|
20241122,094900,538879070,5320,5320,5320,5320,13
|
|
20241122,094800,538809910,5340,5350,5350,5330,240
|
|
20241122,094700,537530650,5350,5350,5350,5350,47
|
|
20241122,094600,537279200,5330,5350,5350,5330,682
|
|
20241122,094500,533631520,5340,5350,5360,5340,1701
|
|
20241122,094400,524538160,5360,5350,5360,5350,3004
|
|
20241122,094300,508466720,5350,5350,5350,5320,2140
|
|
20241122,094200,497020120,5350,5330,5350,5330,3026
|
|
20241122,094100,480851300,5330,5330,5330,5320,1148
|
|
20241122,094000,474733550,5320,5320,5320,5320,368
|
|
20241122,093900,472775790,5320,5310,5320,5310,181
|
|
20241122,093800,471813010,5320,5310,5320,5310,196
|
|
20241122,093700,470772150,5310,5320,5320,5310,1038
|
|
20241122,093600,465260130,5320,5320,5320,5320,2
|
|
20241122,093500,465249490,5320,5320,5320,5320,132
|
|
20241122,093400,464547250,5320,5320,5320,5320,301
|
|
20241122,093300,462945930,5320,5310,5320,5310,79
|
|
20241122,093200,462525680,5320,5320,5320,5320,100
|
|
20241122,093100,461993680,5320,5320,5320,5320,24
|
|
20241122,093000,461866000,5310,5300,5330,5300,770
|
|
20241122,092900,457783060,5300,5320,5320,5300,6394
|
|
20241122,092800,423880390,5320,5320,5320,5320,251
|
|
20241122,092700,422545070,5320,5330,5330,5320,123
|
|
20241122,092600,421889610,5330,5330,5330,5320,16
|
|
20241122,092500,421804460,5330,5320,5330,5320,236
|
|
20241122,092400,420548720,5320,5330,5330,5320,33
|
|
20241122,092300,420372960,5330,5300,5330,5300,1175
|
|
20241122,092200,414111900,5320,5300,5320,5300,182
|
|
20241122,092100,413146180,5300,5300,5310,5300,912
|
|
20241122,092000,408311580,5300,5290,5310,5290,295
|
|
20241122,091900,406749020,5300,5300,5300,5300,287
|
|
20241122,091800,405227920,5290,5300,5320,5290,1618
|
|
20241122,091700,396662380,5330,5320,5330,5310,1176
|
|
20241122,091600,390415560,5320,5310,5320,5310,110
|
|
20241122,091500,389830760,5310,5310,5310,5310,50
|
|
20241122,091400,389565260,5290,5290,5290,5290,176
|
|
20241122,091300,388634220,5280,5280,5280,5260,6578
|
|
20241122,091200,353938850,5280,5280,5290,5270,6069
|
|
20241122,091100,321897210,5280,5330,5330,5270,12951
|
|
20241122,091000,253497970,5340,5340,5350,5300,13459
|
|
20241122,090900,182110320,5320,5310,5320,5310,864
|
|
20241122,090800,177516870,5310,5320,5320,5300,686
|
|
20241122,090700,173873940,5330,5340,5370,5320,2059
|
|
20241122,090600,162904870,5340,5350,5360,5330,209
|
|
20241122,090500,161788180,5330,5330,5390,5330,12391
|
|
20241122,090400,95140290,5300,5330,5330,5300,711
|
|
20241122,090300,91368750,5330,5330,5330,5300,3714
|
|
20241122,090200,71647430,5340,5340,5350,5330,2230
|
|
20241122,090100,59741330,5330,5370,5370,5330,757
|
|
20241122,090000,55696710,5380,5420,5420,5380,10324
|