684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,202100,1601075800,5370,5370,5370,5370,7542
|
|
20241126,202000,1601075800,5370,5370,5370,5370,0
|
|
20241126,201900,1601075800,5370,5370,5370,5370,0
|
|
20241126,201800,1601075800,5370,5370,5370,5370,0
|
|
20241126,201700,1601075800,5370,5370,5370,5370,0
|
|
20241126,201600,1601075800,5370,5370,5370,5370,0
|
|
20241126,201500,1601075800,5370,5370,5370,5370,0
|
|
20241126,201400,1601075800,5370,5370,5370,5370,0
|
|
20241126,201300,1601075800,5370,5370,5370,5370,0
|
|
20241126,201200,1601075800,5370,5370,5370,5370,0
|
|
20241126,201100,1601075800,5370,5370,5370,5370,0
|
|
20241126,201000,1601075800,5370,5370,5370,5370,0
|
|
20241126,200900,1601075800,5370,5370,5370,5370,0
|
|
20241126,200800,1601075800,5370,5370,5370,5370,0
|
|
20241126,200700,1601075800,5370,5370,5370,5370,0
|
|
20241126,200600,1601075800,5370,5370,5370,5370,0
|
|
20241126,200500,1601075800,5370,5370,5370,5370,0
|
|
20241126,200400,1601075800,5370,5370,5370,5370,0
|
|
20241126,200300,1601075800,5370,5370,5370,5370,0
|
|
20241126,200200,1601075800,5370,5370,5370,5370,0
|
|
20241126,200100,1601075800,5370,5370,5370,5370,0
|
|
20241126,200000,1601075800,5370,5370,5370,5370,0
|
|
20241126,195900,1601075800,5370,5370,5370,5370,0
|
|
20241126,195800,1601075800,5370,5370,5370,5370,0
|
|
20241126,195700,1601075800,5370,5370,5370,5370,0
|
|
20241126,195600,1601075800,5370,5370,5370,5370,0
|
|
20241126,195500,1601075800,5370,5370,5370,5370,0
|
|
20241126,195400,1601075800,5370,5370,5370,5370,0
|
|
20241126,195300,1601075800,5370,5370,5370,5370,0
|
|
20241126,195200,1601075800,5370,5370,5370,5370,0
|
|
20241126,195100,1601075800,5370,5370,5370,5370,7542
|
|
20241126,195000,1601075800,5370,5370,5370,5370,0
|
|
20241126,194900,1601075800,5370,5370,5370,5370,0
|
|
20241126,194800,1601075800,5370,5370,5370,5370,0
|
|
20241126,194700,1601075800,5370,5370,5370,5370,0
|
|
20241126,194600,1601075800,5370,5370,5370,5370,0
|
|
20241126,194500,1601075800,5370,5370,5370,5370,0
|
|
20241126,194400,1601075800,5370,5370,5370,5370,0
|
|
20241126,194300,1601075800,5370,5370,5370,5370,0
|
|
20241126,194200,1601075800,5370,5370,5370,5370,0
|
|
20241126,194100,1601075800,5370,5370,5370,5370,0
|
|
20241126,194000,1601075800,5370,5370,5370,5370,0
|
|
20241126,193900,1601075800,5370,5370,5370,5370,0
|
|
20241126,193800,1601075800,5370,5370,5370,5370,0
|
|
20241126,193700,1601075800,5370,5370,5370,5370,0
|
|
20241126,193600,1601075800,5370,5370,5370,5370,0
|
|
20241126,193500,1601075800,5370,5370,5370,5370,0
|
|
20241126,193400,1601075800,5370,5370,5370,5370,0
|
|
20241126,193300,1601075800,5370,5370,5370,5370,0
|
|
20241126,193200,1601075800,5370,5370,5370,5370,0
|
|
20241126,193100,1601075800,5370,5370,5370,5370,0
|
|
20241126,193000,1601075800,5370,5370,5370,5370,0
|
|
20241126,192900,1601075800,5370,5370,5370,5370,0
|
|
20241126,192800,1601075800,5370,5370,5370,5370,0
|
|
20241126,192700,1601075800,5370,5370,5370,5370,0
|
|
20241126,192600,1601075800,5370,5370,5370,5370,0
|
|
20241126,192500,1601075800,5370,5370,5370,5370,0
|
|
20241126,192400,1601075800,5370,5370,5370,5370,0
|
|
20241126,192300,1601075800,5370,5370,5370,5370,0
|
|
20241126,192200,1601075800,5370,5370,5370,5370,0
|
|
20241126,192100,1601075800,5370,5370,5370,5370,7542
|
|
20241126,192000,1601075800,5370,5370,5370,5370,0
|
|
20241126,191900,1601075800,5370,5370,5370,5370,0
|
|
20241126,191800,1601075800,5370,5370,5370,5370,0
|
|
20241126,191700,1601075800,5370,5370,5370,5370,0
|
|
20241126,191600,1601075800,5370,5370,5370,5370,0
|
|
20241126,191500,1601075800,5370,5370,5370,5370,0
|
|
20241126,191400,1601075800,5370,5370,5370,5370,0
|
|
20241126,191300,1601075800,5370,5370,5370,5370,0
|
|
20241126,191200,1601075800,5370,5370,5370,5370,0
|
|
20241126,191100,1601075800,5370,5370,5370,5370,0
|
|
20241126,191000,1601075800,5370,5370,5370,5370,0
|
|
20241126,190900,1601075800,5370,5370,5370,5370,0
|
|
20241126,190800,1601075800,5370,5370,5370,5370,0
|
|
20241126,190700,1601075800,5370,5370,5370,5370,0
|
|
20241126,190600,1601075800,5370,5370,5370,5370,0
|
|
20241126,190500,1601075800,5370,5370,5370,5370,0
|
|
20241126,190400,1601075800,5370,5370,5370,5370,0
|
|
20241126,190300,1601075800,5370,5370,5370,5370,0
|
|
20241126,190200,1601075800,5370,5370,5370,5370,0
|
|
20241126,190100,1601075800,5370,5370,5370,5370,0
|
|
20241126,190000,1601075800,5370,5370,5370,5370,0
|
|
20241126,185900,1601075800,5370,5370,5370,5370,0
|
|
20241126,185800,1601075800,5370,5370,5370,5370,0
|
|
20241126,185700,1601075800,5370,5370,5370,5370,0
|
|
20241126,185600,1601075800,5370,5370,5370,5370,0
|
|
20241126,185500,1601075800,5370,5370,5370,5370,0
|
|
20241126,185400,1601075800,5370,5370,5370,5370,0
|
|
20241126,185300,1601075800,5370,5370,5370,5370,0
|
|
20241126,185200,1601075800,5370,5370,5370,5370,0
|
|
20241126,185100,1601075800,5370,5370,5370,5370,7542
|
|
20241126,185000,1601075800,5370,5370,5370,5370,0
|
|
20241126,184900,1601075800,5370,5370,5370,5370,0
|
|
20241126,184800,1601075800,5370,5370,5370,5370,0
|
|
20241126,184700,1601075800,5370,5370,5370,5370,0
|
|
20241126,184600,1601075800,5370,5370,5370,5370,0
|
|
20241126,184500,1601075800,5370,5370,5370,5370,0
|
|
20241126,184400,1601075800,5370,5370,5370,5370,0
|
|
20241126,184300,1601075800,5370,5370,5370,5370,0
|
|
20241126,184200,1601075800,5370,5370,5370,5370,0
|
|
20241126,184100,1601075800,5370,5370,5370,5370,0
|
|
20241126,184000,1601075800,5370,5370,5370,5370,0
|
|
20241126,183900,1601075800,5370,5370,5370,5370,0
|
|
20241126,183800,1601075800,5370,5370,5370,5370,0
|
|
20241126,183700,1601075800,5370,5370,5370,5370,0
|
|
20241126,183600,1601075800,5370,5370,5370,5370,0
|
|
20241126,183500,1601075800,5370,5370,5370,5370,0
|
|
20241126,183400,1601075800,5370,5370,5370,5370,0
|
|
20241126,183300,1601075800,5370,5370,5370,5370,0
|
|
20241126,183200,1601075800,5370,5370,5370,5370,0
|
|
20241126,183100,1601075800,5370,5370,5370,5370,0
|
|
20241126,183000,1601075800,5370,5370,5370,5370,0
|
|
20241126,182900,1601075800,5370,5370,5370,5370,0
|
|
20241126,182800,1601075800,5370,5370,5370,5370,0
|
|
20241126,182700,1601075800,5370,5370,5370,5370,0
|
|
20241126,182600,1601075800,5370,5370,5370,5370,0
|
|
20241126,182500,1601075800,5370,5370,5370,5370,0
|
|
20241126,182400,1601075800,5370,5370,5370,5370,0
|
|
20241126,182300,1601075800,5370,5370,5370,5370,0
|
|
20241126,182200,1601075800,5370,5370,5370,5370,0
|
|
20241126,182100,1601075800,5370,5370,5370,5370,7542
|
|
20241126,182000,1601075800,5370,5370,5370,5370,0
|
|
20241126,181900,1601075800,5370,5370,5370,5370,0
|
|
20241126,181800,1601075800,5370,5370,5370,5370,0
|
|
20241126,181700,1601075800,5370,5370,5370,5370,0
|
|
20241126,181600,1601075800,5370,5370,5370,5370,0
|
|
20241126,181500,1601075800,5370,5370,5370,5370,0
|
|
20241126,181400,1601075800,5370,5370,5370,5370,0
|
|
20241126,181300,1601075800,5370,5370,5370,5370,0
|
|
20241126,181200,1601075800,5370,5370,5370,5370,0
|
|
20241126,181100,1601075800,5370,5370,5370,5370,0
|
|
20241126,181000,1601075800,5370,5370,5370,5370,0
|
|
20241126,180900,1601075800,5370,5370,5370,5370,0
|
|
20241126,180800,1601075800,5370,5370,5370,5370,0
|
|
20241126,180700,1601075800,5370,5370,5370,5370,0
|
|
20241126,180600,1601075800,5370,5370,5370,5370,0
|
|
20241126,180500,1601075800,5370,5370,5370,5370,0
|
|
20241126,180400,1601075800,5370,5370,5370,5370,0
|
|
20241126,180300,1601075800,5370,5370,5370,5370,0
|
|
20241126,180200,1601075800,5370,5370,5370,5370,0
|
|
20241126,180100,1601075800,5370,5370,5370,5370,0
|
|
20241126,180000,1601075800,5370,5370,5370,5370,0
|
|
20241126,175900,1601075800,5370,5370,5370,5370,0
|
|
20241126,175800,1601075800,5370,5370,5370,5370,0
|
|
20241126,175700,1601075800,5370,5370,5370,5370,0
|
|
20241126,175600,1601075800,5370,5370,5370,5370,0
|
|
20241126,175500,1601075800,5370,5370,5370,5370,0
|
|
20241126,175400,1601075800,5370,5370,5370,5370,0
|
|
20241126,175300,1601075800,5370,5370,5370,5370,0
|
|
20241126,175200,1601075800,5370,5370,5370,5370,0
|
|
20241126,175100,1601075800,5370,5370,5370,5370,7542
|
|
20241126,175000,1601075800,5370,5370,5370,5370,0
|
|
20241126,174900,1601075800,5370,5370,5370,5370,0
|
|
20241126,174800,1601075800,5370,5370,5370,5370,0
|
|
20241126,174700,1601075800,5370,5370,5370,5370,0
|
|
20241126,174600,1601075800,5370,5370,5370,5370,0
|
|
20241126,174500,1601075800,5370,5370,5370,5370,0
|
|
20241126,174400,1601075800,5370,5370,5370,5370,0
|
|
20241126,174300,1601075800,5370,5370,5370,5370,0
|
|
20241126,174200,1601075800,5370,5370,5370,5370,0
|
|
20241126,174100,1601075800,5370,5370,5370,5370,0
|
|
20241126,174000,1601075800,5370,5370,5370,5370,0
|
|
20241126,173900,1601075800,5370,5370,5370,5370,0
|
|
20241126,173800,1601075800,5370,5370,5370,5370,0
|
|
20241126,173700,1601075800,5370,5370,5370,5370,0
|
|
20241126,173600,1601075800,5370,5370,5370,5370,0
|
|
20241126,173500,1601075800,5370,5370,5370,5370,0
|
|
20241126,173400,1601075800,5370,5370,5370,5370,0
|
|
20241126,173300,1601075800,5370,5370,5370,5370,0
|
|
20241126,173200,1601075800,5370,5370,5370,5370,0
|
|
20241126,173100,1601075800,5370,5370,5370,5370,0
|
|
20241126,173000,1601075800,5370,5370,5370,5370,0
|
|
20241126,172900,1601075800,5370,5370,5370,5370,0
|
|
20241126,172800,1601075800,5370,5370,5370,5370,0
|
|
20241126,172700,1601075800,5370,5370,5370,5370,0
|
|
20241126,172600,1601075800,5370,5370,5370,5370,0
|
|
20241126,172500,1601075800,5370,5370,5370,5370,0
|
|
20241126,172400,1601075800,5370,5370,5370,5370,0
|
|
20241126,172300,1601075800,5370,5370,5370,5370,0
|
|
20241126,172200,1601075800,5370,5370,5370,5370,0
|
|
20241126,172100,1601075800,5370,5370,5370,5370,7542
|
|
20241126,172000,1601075800,5370,5370,5370,5370,0
|
|
20241126,171900,1601075800,5370,5370,5370,5370,0
|
|
20241126,171800,1601075800,5370,5370,5370,5370,0
|
|
20241126,171700,1601075800,5370,5370,5370,5370,0
|
|
20241126,171600,1601075800,5370,5370,5370,5370,0
|
|
20241126,171500,1601075800,5370,5370,5370,5370,0
|
|
20241126,171400,1601075800,5370,5370,5370,5370,0
|
|
20241126,171300,1601075800,5370,5370,5370,5370,0
|
|
20241126,171200,1601075800,5370,5370,5370,5370,0
|
|
20241126,171100,1601075800,5370,5370,5370,5370,0
|
|
20241126,171000,1601075800,5370,5370,5370,5370,0
|
|
20241126,170900,1601075800,5370,5370,5370,5370,0
|
|
20241126,170800,1601075800,5370,5370,5370,5370,0
|
|
20241126,170700,1601075800,5370,5370,5370,5370,0
|
|
20241126,170600,1601075800,5370,5370,5370,5370,0
|
|
20241126,170500,1601075800,5370,5370,5370,5370,0
|
|
20241126,170400,1601075800,5370,5370,5370,5370,0
|
|
20241126,170300,1601075800,5370,5370,5370,5370,0
|
|
20241126,170200,1601075800,5370,5370,5370,5370,0
|
|
20241126,170100,1601075800,5370,5370,5370,5370,0
|
|
20241126,170000,1601075800,5370,5370,5370,5370,0
|
|
20241126,165900,1601075800,5370,5370,5370,5370,0
|
|
20241126,165800,1601075800,5370,5370,5370,5370,0
|
|
20241126,165700,1601075800,5370,5370,5370,5370,0
|
|
20241126,165600,1601075800,5370,5370,5370,5370,0
|
|
20241126,165500,1601075800,5370,5370,5370,5370,0
|
|
20241126,165400,1601075800,5370,5370,5370,5370,0
|
|
20241126,165300,1601075800,5370,5370,5370,5370,0
|
|
20241126,165200,1601075800,5370,5370,5370,5370,0
|
|
20241126,165100,1601075800,5370,5370,5370,5370,7542
|
|
20241126,165000,1601075800,5370,5370,5370,5370,0
|
|
20241126,164900,1601075800,5370,5370,5370,5370,0
|
|
20241126,164800,1601075800,5370,5370,5370,5370,0
|
|
20241126,164700,1601075800,5370,5370,5370,5370,0
|
|
20241126,164600,1601075800,5370,5370,5370,5370,0
|
|
20241126,164500,1601075800,5370,5370,5370,5370,0
|
|
20241126,164400,1601075800,5370,5370,5370,5370,0
|
|
20241126,164300,1601075800,5370,5370,5370,5370,0
|
|
20241126,164200,1601075800,5370,5370,5370,5370,0
|
|
20241126,164100,1601075800,5370,5370,5370,5370,0
|
|
20241126,164000,1601075800,5370,5370,5370,5370,0
|
|
20241126,163900,1601075800,5370,5370,5370,5370,0
|
|
20241126,163800,1601075800,5370,5370,5370,5370,0
|
|
20241126,163700,1601075800,5370,5370,5370,5370,0
|
|
20241126,163600,1601075800,5370,5370,5370,5370,0
|
|
20241126,163500,1601075800,5370,5370,5370,5370,0
|
|
20241126,163400,1601075800,5370,5370,5370,5370,0
|
|
20241126,163300,1601075800,5370,5370,5370,5370,0
|
|
20241126,163200,1601075800,5370,5370,5370,5370,0
|
|
20241126,163100,1601075800,5370,5370,5370,5370,0
|
|
20241126,163000,1601075800,5370,5370,5370,5370,0
|
|
20241126,162900,1601075800,5370,5370,5370,5370,0
|
|
20241126,162800,1601075800,5370,5370,5370,5370,0
|
|
20241126,162700,1601075800,5370,5370,5370,5370,0
|
|
20241126,162600,1601075800,5370,5370,5370,5370,0
|
|
20241126,162500,1601075800,5370,5370,5370,5370,0
|
|
20241126,162400,1601075800,5370,5370,5370,5370,0
|
|
20241126,162300,1601075800,5370,5370,5370,5370,0
|
|
20241126,162200,1601075800,5370,5370,5370,5370,0
|
|
20241126,162100,1601075800,5370,5370,5370,5370,7542
|
|
20241126,162000,1601075800,5370,5370,5370,5370,0
|
|
20241126,161900,1601075800,5370,5370,5370,5370,0
|
|
20241126,161800,1601075800,5370,5370,5370,5370,0
|
|
20241126,161700,1601075800,5370,5370,5370,5370,0
|
|
20241126,161600,1601075800,5370,5370,5370,5370,0
|
|
20241126,161500,1601075800,5370,5370,5370,5370,0
|
|
20241126,161400,1601075800,5370,5370,5370,5370,0
|
|
20241126,161300,1601075800,5370,5370,5370,5370,0
|
|
20241126,161200,1601075800,5370,5370,5370,5370,0
|
|
20241126,161100,1601075800,5370,5370,5370,5370,0
|
|
20241126,161000,1601075800,5370,5370,5370,5370,0
|
|
20241126,160900,1601075800,5370,5370,5370,5370,0
|
|
20241126,160800,1601075800,5370,5370,5370,5370,0
|
|
20241126,160700,1601075800,5370,5370,5370,5370,0
|
|
20241126,160600,1601075800,5370,5370,5370,5370,0
|
|
20241126,160500,1601075800,5370,5370,5370,5370,0
|
|
20241126,160400,1601075800,5370,5370,5370,5370,0
|
|
20241126,160300,1601075800,5370,5370,5370,5370,0
|
|
20241126,160200,1601075800,5370,5370,5370,5370,0
|
|
20241126,160100,1601075800,5370,5370,5370,5370,0
|
|
20241126,160000,1601075800,5370,5370,5370,5370,0
|
|
20241126,155900,1601075800,5370,5370,5370,5370,0
|
|
20241126,155800,1601075800,5370,5370,5370,5370,0
|
|
20241126,155700,1601075800,5370,5370,5370,5370,0
|
|
20241126,155600,1601075800,5370,5370,5370,5370,0
|
|
20241126,155500,1601075800,5370,5370,5370,5370,0
|
|
20241126,155400,1601075800,5370,5370,5370,5370,0
|
|
20241126,155300,1601075800,5370,5370,5370,5370,0
|
|
20241126,155200,1601075800,5370,5370,5370,5370,0
|
|
20241126,155100,1601075800,5370,5370,5370,5370,7542
|
|
20241126,155000,1601075800,5370,5370,5370,5370,0
|
|
20241126,154900,1601075800,5370,5370,5370,5370,0
|
|
20241126,154800,1601075800,5370,5370,5370,5370,0
|
|
20241126,154700,1601075800,5370,5370,5370,5370,0
|
|
20241126,154600,1601075800,5370,5370,5370,5370,0
|
|
20241126,154500,1601075800,5370,5370,5370,5370,0
|
|
20241126,154400,1601075800,5370,5370,5370,5370,0
|
|
20241126,154300,1601075800,5370,5370,5370,5370,0
|
|
20241126,154200,1601075800,5370,5370,5370,5370,0
|
|
20241126,154100,1601075800,5370,5370,5370,5370,0
|
|
20241126,154000,1601075800,5370,5370,5370,5370,0
|
|
20241126,153900,1601075800,5370,5370,5370,5370,0
|
|
20241126,153800,1601075800,5370,5370,5370,5370,0
|
|
20241126,153700,1601075800,5370,5370,5370,5370,0
|
|
20241126,153600,1601075800,5370,5370,5370,5370,0
|
|
20241126,153500,1601075800,5370,5370,5370,5370,0
|
|
20241126,153400,1601075800,5370,5370,5370,5370,0
|
|
20241126,153300,1601075800,5370,5370,5370,5370,0
|
|
20241126,153200,1601075800,5370,5370,5370,5370,0
|
|
20241126,153100,1601075800,5370,5370,5370,5370,0
|
|
20241126,153000,1601075800,5370,5370,5370,5370,7542
|
|
20241126,152900,1560575260,5370,5370,5370,5370,0
|
|
20241126,152800,1560575260,5370,5370,5370,5370,0
|
|
20241126,152700,1560575260,5370,5370,5370,5370,0
|
|
20241126,152600,1560575260,5370,5370,5370,5370,0
|
|
20241126,152500,1560575260,5370,5370,5370,5370,0
|
|
20241126,152400,1560575260,5370,5370,5370,5370,0
|
|
20241126,152300,1560575260,5370,5370,5370,5370,0
|
|
20241126,152200,1560575260,5370,5370,5370,5370,0
|
|
20241126,152100,1560575260,5370,5370,5370,5370,0
|
|
20241126,152000,1560575260,5370,5370,5370,5370,0
|
|
20241126,151900,1560575260,5370,5370,5370,5340,857
|
|
20241126,151800,1555982910,5360,5360,5360,5360,663
|
|
20241126,151700,1552429230,5350,5360,5360,5350,372
|
|
20241126,151600,1550438710,5370,5360,5370,5350,594
|
|
20241126,151500,1547255850,5360,5360,5360,5360,170
|
|
20241126,151400,1546344650,5360,5360,5360,5360,115
|
|
20241126,151300,1545728250,5360,5360,5360,5360,14
|
|
20241126,151200,1545653210,5360,5360,5360,5360,4
|
|
20241126,151100,1545631770,5360,5360,5360,5360,821
|
|
20241126,151000,1541231210,5360,5360,5360,5360,0
|
|
20241126,150900,1541231210,5360,5360,5360,5360,216
|
|
20241126,150800,1540073450,5360,5350,5360,5350,45
|
|
20241126,150700,1539832680,5350,5350,5350,5350,0
|
|
20241126,150600,1539832680,5350,5350,5350,5350,241
|
|
20241126,150500,1538543330,5360,5350,5360,5350,173
|
|
20241126,150400,1537617350,5350,5330,5350,5330,2022
|
|
20241126,150300,1526799690,5340,5350,5350,5340,39
|
|
20241126,150200,1526591240,5350,5350,5350,5350,0
|
|
20241126,150100,1526591240,5350,5340,5350,5340,882
|
|
20241126,150000,1521873540,5340,5340,5350,5340,1318
|
|
20241126,145900,1514834420,5330,5330,5330,5330,1218
|
|
20241126,145800,1508342480,5330,5330,5330,5330,1
|
|
20241126,145700,1508337150,5300,5320,5320,5300,147
|
|
20241126,145600,1507556500,5330,5320,5330,5320,11
|
|
20241126,145500,1507497930,5320,5320,5320,5300,36
|
|
20241126,145400,1507306630,5320,5320,5320,5320,32
|
|
20241126,145300,1507136390,5320,5320,5320,5320,18
|
|
20241126,145200,1507040630,5320,5330,5330,5300,66
|
|
20241126,145100,1506690410,5320,5320,5330,5300,10194
|
|
20241126,145000,1452622180,5320,5320,5320,5320,3
|
|
20241126,144900,1452606220,5320,5320,5320,5320,20
|
|
20241126,144800,1452499820,5330,5330,5330,5330,6
|
|
20241126,144700,1452467840,5330,5330,5330,5330,200
|
|
20241126,144600,1451401840,5330,5330,5330,5330,0
|
|
20241126,144500,1451401840,5330,5330,5330,5330,15
|
|
20241126,144400,1451321890,5330,5330,5330,5330,0
|
|
20241126,144300,1451321890,5330,5330,5330,5330,4
|
|
20241126,144200,1451300570,5330,5330,5330,5330,0
|
|
20241126,144100,1451300570,5330,5320,5330,5320,182
|
|
20241126,144000,1450331380,5320,5320,5320,5320,0
|
|
20241126,143900,1450331380,5320,5320,5320,5320,34
|
|
20241126,143800,1450150500,5330,5330,5330,5330,0
|
|
20241126,143700,1450150500,5330,5320,5330,5320,22
|
|
20241126,143600,1450033310,5320,5320,5320,5320,27
|
|
20241126,143500,1449889670,5330,5330,5330,5330,187
|
|
20241126,143400,1448892960,5330,5330,5330,5330,1
|
|
20241126,143300,1448887630,5330,5330,5330,5330,70
|
|
20241126,143200,1448514530,5330,5330,5330,5330,100
|
|
20241126,143100,1447981530,5330,5330,5330,5330,11
|
|
20241126,143000,1447922900,5320,5320,5330,5320,152
|
|
20241126,142900,1447114110,5320,5320,5320,5320,27
|
|
20241126,142800,1446970470,5330,5330,5330,5330,150
|
|
20241126,142700,1446170970,5330,5330,5330,5330,0
|
|
20241126,142600,1446170970,5330,5330,5330,5330,10
|
|
20241126,142500,1446117670,5330,5330,5330,5330,816
|
|
20241126,142400,1441768390,5320,5320,5320,5320,202
|
|
20241126,142300,1440693750,5330,5330,5330,5330,0
|
|
20241126,142200,1440693750,5330,5320,5330,5320,65
|
|
20241126,142100,1440347800,5320,5320,5320,5320,10
|
|
20241126,142000,1440294600,5330,5330,5330,5330,0
|
|
20241126,141900,1440294600,5330,5330,5330,5330,0
|
|
20241126,141800,1440294600,5330,5330,5330,5330,0
|
|
20241126,141700,1440294600,5330,5330,5330,5330,10
|
|
20241126,141600,1440241300,5330,5330,5330,5330,0
|
|
20241126,141500,1440241300,5330,5330,5330,5330,0
|
|
20241126,141400,1440241300,5330,5330,5330,5320,187
|
|
20241126,141300,1439244860,5320,5320,5320,5320,0
|
|
20241126,141200,1439244860,5320,5330,5330,5320,95
|
|
20241126,141100,1438738780,5330,5320,5330,5320,238
|
|
20241126,141000,1437472470,5320,5320,5320,5320,10
|
|
20241126,140900,1437419270,5320,5330,5330,5320,58
|
|
20241126,140800,1437110410,5330,5330,5330,5330,102
|
|
20241126,140700,1436566750,5330,5330,5330,5330,0
|
|
20241126,140600,1436566750,5330,5330,5330,5330,0
|
|
20241126,140500,1436566750,5330,5330,5330,5330,2
|
|
20241126,140400,1436556090,5330,5320,5330,5320,782
|
|
20241126,140300,1432389040,5320,5320,5320,5320,5
|
|
20241126,140200,1432362440,5330,5330,5330,5330,390
|
|
20241126,140100,1430283740,5300,5300,5300,5300,3
|
|
20241126,140000,1430267840,5300,5300,5300,5300,2398
|
|
20241126,135900,1417558440,5300,5300,5300,5300,0
|
|
20241126,135800,1417558440,5300,5300,5300,5300,720
|
|
20241126,135700,1413742440,5290,5330,5330,5290,2022
|
|
20241126,135600,1403017650,5330,5330,5330,5330,8
|
|
20241126,135500,1402975010,5320,5330,5330,5320,355
|
|
20241126,135400,1401086380,5330,5330,5330,5330,50
|
|
20241126,135300,1400819880,5330,5330,5330,5330,615
|
|
20241126,135200,1397541930,5330,5330,5330,5330,51
|
|
20241126,135100,1397270100,5320,5320,5320,5320,0
|
|
20241126,135000,1397270100,5320,5320,5340,5320,640
|
|
20241126,134900,1393859430,5330,5330,5330,5330,37
|
|
20241126,134800,1393662220,5330,5330,5330,5330,100
|
|
20241126,134700,1393129220,5330,5330,5330,5330,1
|
|
20241126,134600,1393123890,5340,5340,5340,5340,100
|
|
20241126,134500,1392589890,5340,5340,5340,5340,0
|
|
20241126,134400,1392589890,5340,5340,5340,5340,0
|
|
20241126,134300,1392589890,5340,5310,5340,5300,6780
|
|
20241126,134200,1356655040,5300,5310,5310,5300,13222
|
|
20241126,134100,1286574070,5330,5330,5330,5330,814
|
|
20241126,134000,1282235450,5300,5330,5330,5300,20251
|
|
20241126,133900,1174859380,5330,5330,5330,5330,100
|
|
20241126,133800,1174326380,5360,5360,5360,5360,6
|
|
20241126,133700,1174294220,5330,5330,5330,5330,0
|
|
20241126,133600,1174294220,5330,5350,5350,5330,840
|
|
20241126,133500,1169812370,5350,5350,5350,5350,0
|
|
20241126,133400,1169812370,5350,5350,5350,5350,6
|
|
20241126,133300,1169780270,5340,5350,5350,5340,1000
|
|
20241126,133200,1164439580,5360,5360,5360,5350,1614
|
|
20241126,133100,1155803540,5360,5360,5360,5360,15
|
|
20241126,133000,1155723140,5350,5360,5360,5350,150
|
|
20241126,132900,1154920560,5370,5370,5370,5370,0
|
|
20241126,132800,1154920560,5370,5370,5370,5370,0
|
|
20241126,132700,1154920560,5370,5370,5370,5370,100
|
|
20241126,132600,1154383560,5360,5360,5360,5360,255
|
|
20241126,132500,1153016760,5360,5360,5360,5360,1
|
|
20241126,132400,1153011400,5360,5370,5370,5360,2399
|
|
20241126,132300,1140128780,5370,5370,5370,5370,0
|
|
20241126,132200,1140128780,5370,5370,5370,5370,0
|
|
20241126,132100,1140128780,5370,5360,5370,5360,101
|
|
20241126,132000,1139586420,5360,5360,5360,5360,10
|
|
20241126,131900,1139532820,5360,5360,5370,5360,28
|
|
20241126,131800,1139382650,5360,5370,5380,5360,851
|
|
20241126,131700,1134818570,5380,5370,5380,5370,526
|
|
20241126,131600,1131993800,5360,5360,5370,5360,340
|
|
20241126,131500,1130171250,5370,5370,5370,5370,0
|
|
20241126,131400,1130171250,5370,5370,5370,5370,377
|
|
20241126,131300,1128146760,5380,5370,5380,5360,1229
|
|
20241126,131200,1121554820,5370,5370,5370,5370,709
|
|
20241126,131100,1117747490,5380,5380,5380,5380,0
|
|
20241126,131000,1117747490,5380,5380,5380,5380,10
|
|
20241126,130900,1117693690,5380,5380,5380,5380,100
|
|
20241126,130800,1117155690,5380,5380,5380,5380,17
|
|
20241126,130700,1117064230,5370,5370,5370,5370,0
|
|
20241126,130600,1117064230,5370,5370,5370,5370,49
|
|
20241126,130500,1116801100,5380,5370,5380,5370,911
|
|
20241126,130400,1111908920,5370,5370,5370,5370,0
|
|
20241126,130300,1111908920,5370,5380,5380,5370,74
|
|
20241126,130200,1111510850,5380,5370,5380,5370,55
|
|
20241126,130100,1111215000,5380,5380,5380,5380,15
|
|
20241126,130000,1111134300,5370,5380,5380,5370,44
|
|
20241126,125900,1110897850,5370,5380,5380,5370,212
|
|
20241126,125800,1109759290,5380,5380,5380,5380,21
|
|
20241126,125700,1109646310,5380,5380,5380,5380,20
|
|
20241126,125600,1109538710,5380,5370,5380,5370,1415
|
|
20241126,125500,1101939170,5370,5360,5370,5360,117
|
|
20241126,125400,1101310890,5360,5360,5360,5360,5
|
|
20241126,125300,1101284090,5360,5360,5370,5360,499
|
|
20241126,125200,1098609350,5360,5360,5360,5360,0
|
|
20241126,125100,1098609350,5360,5360,5360,5360,0
|
|
20241126,125000,1098609350,5360,5360,5360,5360,0
|
|
20241126,124900,1098609350,5360,5350,5360,5350,55
|
|
20241126,124800,1098315050,5360,5350,5360,5350,85
|
|
20241126,124700,1097859950,5370,5350,5370,5350,419
|
|
20241126,124600,1095610800,5360,5360,5360,5360,100
|
|
20241126,124500,1095074800,5370,5380,5380,5370,27
|
|
20241126,124400,1094929560,5370,5370,5370,5370,223
|
|
20241126,124300,1093732050,5370,5370,5370,5350,458
|
|
20241126,124200,1091279120,5370,5370,5370,5370,35
|
|
20241126,124100,1091091170,5370,5370,5370,5370,65
|
|
20241126,124000,1090742120,5370,5370,5370,5370,30
|
|
20241126,123900,1090581020,5370,5370,5370,5370,50
|
|
20241126,123800,1090312520,5380,5380,5380,5380,0
|
|
20241126,123700,1090312520,5380,5380,5380,5380,20
|
|
20241126,123600,1090204920,5350,5370,5370,5350,1119
|
|
20241126,123500,1084216120,5360,5370,5370,5360,3151
|
|
20241126,123400,1067315240,5370,5370,5370,5370,203
|
|
20241126,123300,1066225130,5380,5380,5380,5380,0
|
|
20241126,123200,1066225130,5380,5380,5380,5380,703
|
|
20241126,123100,1062442990,5380,5390,5390,5380,1144
|
|
20241126,123000,1056277770,5400,5390,5400,5390,410
|
|
20241126,122900,1054064870,5400,5400,5400,5400,47
|
|
20241126,122800,1053811070,5390,5400,5400,5390,316
|
|
20241126,122700,1052107680,5390,5390,5390,5390,349
|
|
20241126,122600,1050226570,5390,5380,5390,5380,313
|
|
20241126,122500,1048539510,5390,5390,5390,5390,0
|
|
20241126,122400,1048539510,5390,5390,5390,5390,339
|
|
20241126,122300,1046712300,5390,5400,5400,5390,37
|
|
20241126,122200,1046512770,5400,5400,5400,5400,116
|
|
20241126,122100,1045886370,5400,5380,5400,5380,732
|
|
20241126,122000,1041940630,5380,5400,5400,5380,312
|
|
20241126,121900,1040261860,5390,5390,5390,5390,10
|
|
20241126,121800,1040207960,5390,5390,5390,5390,1160
|
|
20241126,121700,1033955560,5390,5400,5400,5390,51
|
|
20241126,121600,1033680660,5390,5380,5390,5380,57
|
|
20241126,121500,1033373700,5390,5390,5390,5390,528
|
|
20241126,121400,1030527780,5400,5400,5400,5400,7
|
|
20241126,121300,1030489980,5390,5390,5390,5390,182
|
|
20241126,121200,1029509000,5400,5390,5400,5390,170
|
|
20241126,121100,1028592400,5390,5410,5410,5390,155
|
|
20241126,121000,1027754600,5410,5410,5410,5410,15
|
|
20241126,120900,1027673450,5400,5400,5410,5400,104
|
|
20241126,120800,1027110950,5400,5390,5400,5390,356
|
|
20241126,120700,1025192000,5400,5390,5400,5380,651
|
|
20241126,120600,1021678960,5370,5390,5390,5370,1629
|
|
20241126,120500,1012906980,5400,5400,5400,5400,506
|
|
20241126,120400,1010174580,5400,5400,5420,5400,189
|
|
20241126,120300,1009152580,5390,5430,5430,5390,1482
|
|
20241126,120200,1001152880,5410,5430,5440,5410,6721
|
|
20241126,120100,964675490,5440,5430,5440,5430,1437
|
|
20241126,120000,956859910,5430,5440,5440,5420,368
|
|
20241126,115900,954861590,5430,5430,5430,5430,1344
|
|
20241126,115800,947563670,5430,5440,5440,5430,1586
|
|
20241126,115700,938942100,5440,5460,5460,5440,867
|
|
20241126,115600,934216920,5460,5450,5460,5450,3175
|
|
20241126,115500,916893480,5450,5440,5450,5440,715
|
|
20241126,115400,912997330,5450,5440,5450,5430,937
|
|
20241126,115300,907900930,5450,5440,5450,5420,960
|
|
20241126,115200,902679390,5440,5470,5470,5440,2563
|
|
20241126,115100,888709430,5470,5440,5470,5440,4506
|
|
20241126,115000,864160040,5440,5420,5480,5410,12937
|
|
20241126,114900,793650980,5420,5420,5430,5390,3009
|
|
20241126,114800,777388270,5430,5340,5430,5340,23920
|
|
20241126,114700,648183270,5330,5330,5340,5330,3290
|
|
20241126,114600,630640810,5330,5310,5330,5310,1374
|
|
20241126,114500,623330540,5320,5310,5320,5310,1850
|
|
20241126,114400,613494660,5300,5350,5350,5260,12078
|
|
20241126,114300,549572550,5350,5270,5420,5270,41552
|
|
20241126,114200,326984500,5270,5270,5270,5270,0
|
|
20241126,114100,326984500,5270,5270,5270,5270,35
|
|
20241126,114000,326800050,5270,5260,5270,5250,847
|
|
20241126,113900,322343690,5260,5260,5260,5260,27
|
|
20241126,113800,322201670,5260,5260,5260,5260,995
|
|
20241126,113700,316967970,5260,5260,5260,5260,0
|
|
20241126,113600,316967970,5260,5260,5260,5260,0
|
|
20241126,113500,316967970,5260,5260,5260,5260,0
|
|
20241126,113400,316967970,5260,5260,5260,5260,0
|
|
20241126,113300,316967970,5260,5260,5260,5260,587
|
|
20241126,113200,313880350,5260,5260,5260,5260,0
|
|
20241126,113100,313880350,5260,5260,5260,5260,0
|
|
20241126,113000,313880350,5260,5260,5260,5260,188
|
|
20241126,112900,312891470,5260,5260,5260,5260,0
|
|
20241126,112800,312891470,5260,5260,5260,5260,0
|
|
20241126,112700,312891470,5260,5260,5260,5260,0
|
|
20241126,112600,312891470,5260,5260,5260,5260,27
|
|
20241126,112500,312749450,5270,5270,5270,5270,19
|
|
20241126,112400,312649320,5270,5270,5270,5270,35
|
|
20241126,112300,312464870,5270,5270,5270,5270,110
|
|
20241126,112200,311885170,5270,5270,5270,5270,0
|
|
20241126,112100,311885170,5270,5270,5270,5270,34
|
|
20241126,112000,311705990,5270,5270,5270,5270,0
|
|
20241126,111900,311705990,5270,5270,5270,5270,200
|
|
20241126,111800,310651990,5260,5270,5270,5260,858
|
|
20241126,111700,306130800,5270,5270,5270,5270,27
|
|
20241126,111600,305988510,5290,5290,5290,5290,0
|
|
20241126,111500,305988510,5290,5290,5290,5290,8
|
|
20241126,111400,305946190,5290,5270,5290,5270,343
|
|
20241126,111300,304138140,5290,5290,5290,5290,0
|
|
20241126,111200,304138140,5290,5290,5290,5290,0
|
|
20241126,111100,304138140,5290,5290,5290,5290,0
|
|
20241126,111000,304138140,5290,5290,5290,5290,0
|
|
20241126,110900,304138140,5290,5280,5290,5280,2542
|
|
20241126,110800,290704070,5280,5280,5280,5280,2
|
|
20241126,110700,290693510,5270,5270,5270,5270,17
|
|
20241126,110600,290603920,5270,5270,5270,5270,2006
|
|
20241126,110500,280032300,5270,5270,5270,5270,0
|
|
20241126,110400,280032300,5270,5270,5270,5240,1051
|
|
20241126,110300,274515580,5270,5270,5270,5270,0
|
|
20241126,110200,274515580,5270,5270,5270,5270,99
|
|
20241126,110100,273993850,5270,5270,5270,5270,34
|
|
20241126,110000,273814670,5270,5270,5270,5270,0
|
|
20241126,105900,273814670,5270,5270,5270,5270,0
|
|
20241126,105800,273814670,5270,5270,5270,5270,195
|
|
20241126,105700,272787020,5260,5260,5260,5260,129
|
|
20241126,105600,272108480,5270,5270,5270,5270,5
|
|
20241126,105500,272082130,5270,5270,5270,5270,68
|
|
20241126,105400,271723770,5260,5260,5260,5260,1
|
|
20241126,105300,271718510,5260,5260,5260,5260,0
|
|
20241126,105200,271718510,5260,5260,5260,5260,1691
|
|
20241126,105100,262823850,5260,5260,5260,5260,1
|
|
20241126,105000,262818590,5260,5250,5260,5250,731
|
|
20241126,104900,258977180,5260,5250,5260,5240,130
|
|
20241126,104800,258295270,5240,5240,5240,5240,3
|
|
20241126,104700,258279550,5260,5260,5260,5260,2
|
|
20241126,104600,258269030,5240,5240,5240,5240,0
|
|
20241126,104500,258269030,5240,5240,5240,5240,1991
|
|
20241126,104400,247836190,5260,5260,5260,5260,2
|
|
20241126,104300,247825670,5260,5260,5260,5260,44
|
|
20241126,104200,247594230,5260,5260,5260,5260,0
|
|
20241126,104100,247594230,5260,5260,5260,5260,44
|
|
20241126,104000,247362790,5260,5260,5260,5260,0
|
|
20241126,103900,247362790,5260,5260,5260,5260,3
|
|
20241126,103800,247347010,5260,5260,5260,5260,35
|
|
20241126,103700,247162910,5260,5260,5260,5260,22
|
|
20241126,103600,247047190,5250,5260,5260,5250,51
|
|
20241126,103500,246779430,5260,5260,5260,5260,35
|
|
20241126,103400,246595330,5260,5260,5260,5260,3
|
|
20241126,103300,246579550,5260,5260,5260,5260,27
|
|
20241126,103200,246437530,5260,5260,5260,5260,5
|
|
20241126,103100,246411230,5250,5250,5250,5250,554
|
|
20241126,103000,243502730,5250,5250,5250,5250,0
|
|
20241126,102900,243502730,5250,5250,5260,5250,322
|
|
20241126,102800,241812170,5250,5250,5250,5250,0
|
|
20241126,102700,241812170,5250,5250,5250,5250,20
|
|
20241126,102600,241707170,5250,5250,5250,5250,0
|
|
20241126,102500,241707170,5250,5250,5250,5250,0
|
|
20241126,102400,241707170,5250,5250,5250,5250,0
|
|
20241126,102300,241707170,5250,5250,5260,5250,793
|
|
20241126,102200,237543350,5250,5250,5250,5250,0
|
|
20241126,102100,237543350,5250,5250,5250,5250,1157
|
|
20241126,102000,231469100,5250,5250,5260,5250,218
|
|
20241126,101900,230324590,5260,5260,5260,5260,26
|
|
20241126,101800,230187830,5250,5270,5270,5250,1025
|
|
20241126,101700,224803240,5270,5270,5270,5270,39
|
|
20241126,101600,224597710,5270,5270,5270,5270,0
|
|
20241126,101500,224597710,5270,5270,5270,5270,0
|
|
20241126,101400,224597710,5270,5270,5270,5270,40
|
|
20241126,101300,224386910,5270,5260,5270,5260,3003
|
|
20241126,101200,208590290,5270,5270,5270,5270,35
|
|
20241126,101100,208405840,5280,5280,5280,5280,0
|
|
20241126,101000,208405840,5280,5260,5280,5260,2100
|
|
20241126,100900,197358820,5270,5270,5270,5270,75
|
|
20241126,100800,196963570,5270,5270,5270,5270,550
|
|
20241126,100700,194065070,5280,5270,5280,5270,869
|
|
20241126,100600,189485410,5270,5280,5280,5270,300
|
|
20241126,100500,187904250,5280,5280,5280,5280,7
|
|
20241126,100400,187867290,5280,5280,5280,5280,10
|
|
20241126,100300,187814490,5280,5290,5290,5280,2692
|
|
20241126,100200,173573920,5290,5290,5290,5290,654
|
|
20241126,100100,170114260,5290,5280,5290,5280,364
|
|
20241126,100000,168188740,5280,5280,5280,5280,344
|
|
20241126,095900,166372420,5280,5280,5280,5280,22
|
|
20241126,095800,166256260,5280,5280,5280,5280,0
|
|
20241126,095700,166256260,5280,5280,5280,5280,0
|
|
20241126,095600,166256260,5280,5280,5280,5280,219
|
|
20241126,095500,165099940,5280,5280,5280,5280,0
|
|
20241126,095400,165099940,5280,5280,5280,5280,2
|
|
20241126,095300,165089380,5290,5290,5290,5290,0
|
|
20241126,095200,165089380,5290,5290,5290,5280,151
|
|
20241126,095100,164290600,5280,5280,5280,5280,52
|
|
20241126,095000,164016040,5280,5280,5280,5280,168
|
|
20241126,094900,163129000,5300,5280,5300,5280,115
|
|
20241126,094800,162521780,5280,5280,5280,5280,0
|
|
20241126,094700,162521780,5280,5280,5280,5280,191
|
|
20241126,094600,161513300,5290,5290,5290,5290,2
|
|
20241126,094500,161502720,5300,5300,5300,5300,0
|
|
20241126,094400,161502720,5300,5300,5300,5300,1
|
|
20241126,094300,161497420,5270,5300,5300,5270,1002
|
|
20241126,094200,156216740,5300,5300,5300,5300,146
|
|
20241126,094100,155442940,5270,5270,5270,5270,0
|
|
20241126,094000,155442940,5270,5270,5270,5270,350
|
|
20241126,093900,153598440,5280,5280,5280,5280,0
|
|
20241126,093800,153598440,5280,5280,5280,5280,1
|
|
20241126,093700,153593160,5280,5280,5280,5280,0
|
|
20241126,093600,153593160,5280,5280,5280,5280,0
|
|
20241126,093500,153593160,5280,5280,5280,5280,200
|
|
20241126,093400,152537160,5290,5290,5290,5290,0
|
|
20241126,093300,152537160,5290,5290,5290,5290,0
|
|
20241126,093200,152537160,5290,5290,5290,5290,0
|
|
20241126,093100,152537160,5290,5290,5290,5290,100
|
|
20241126,093000,152008160,5290,5290,5290,5290,2
|
|
20241126,092900,151997580,5270,5270,5270,5270,100
|
|
20241126,092800,151470580,5280,5300,5300,5280,678
|
|
20241126,092700,147878020,5300,5300,5300,5300,1878
|
|
20241126,092600,137924620,5300,5300,5300,5300,15
|
|
20241126,092500,137845120,5300,5300,5300,5300,10
|
|
20241126,092400,137792120,5300,5300,5300,5300,15
|
|
20241126,092300,137712620,5300,5250,5300,5250,306
|
|
20241126,092200,136106070,5250,5250,5250,5250,505
|
|
20241126,092100,133454820,5250,5250,5250,5250,3
|
|
20241126,092000,133439070,5250,5250,5250,5250,5006
|
|
20241126,091900,107157570,5250,5260,5260,5250,972
|
|
20241126,091800,102047980,5270,5270,5270,5270,44
|
|
20241126,091700,101816100,5270,5280,5280,5270,3000
|
|
20241126,091600,86005100,5270,5270,5270,5270,1100
|
|
20241126,091500,80208100,5280,5290,5300,5280,138
|
|
20241126,091400,79478770,5290,5290,5290,5290,212
|
|
20241126,091300,78357290,5280,5280,5280,5280,41
|
|
20241126,091200,78140810,5270,5280,5280,5270,4
|
|
20241126,091100,78119710,5240,5240,5270,5230,2628
|
|
20241126,091000,64345750,5250,5250,5250,5240,9505
|
|
20241126,090900,14444550,5250,5250,5250,5250,0
|
|
20241126,090800,14444550,5250,5250,5250,5250,321
|
|
20241126,090700,12759300,5250,5250,5250,5250,21
|
|
20241126,090600,12649050,5250,5260,5260,5250,104
|
|
20241126,090500,12102920,5260,5260,5290,5260,99
|
|
20241126,090400,11582150,5260,5260,5260,5260,300
|
|
20241126,090300,10004150,5260,5300,5300,5260,909
|
|
20241126,090200,5207680,5320,5320,5320,5320,100
|
|
20241126,090100,4675680,5320,5320,5320,5320,201
|
|
20241126,090000,3606360,5280,5320,5320,5280,679
|