651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,194800,1762092110,5210,5210,5210,5210,7127
|
|
20241122,194700,1762092110,5210,5210,5210,5210,0
|
|
20241122,194600,1762092110,5210,5210,5210,5210,0
|
|
20241122,194500,1762092110,5210,5210,5210,5210,0
|
|
20241122,194400,1762092110,5210,5210,5210,5210,0
|
|
20241122,194300,1762092110,5210,5210,5210,5210,0
|
|
20241122,194200,1762092110,5210,5210,5210,5210,0
|
|
20241122,194100,1762092110,5210,5210,5210,5210,0
|
|
20241122,194000,1762092110,5210,5210,5210,5210,0
|
|
20241122,193900,1762092110,5210,5210,5210,5210,0
|
|
20241122,193800,1762092110,5210,5210,5210,5210,0
|
|
20241122,193700,1762092110,5210,5210,5210,5210,0
|
|
20241122,193600,1762092110,5210,5210,5210,5210,0
|
|
20241122,193500,1762092110,5210,5210,5210,5210,0
|
|
20241122,193400,1762092110,5210,5210,5210,5210,0
|
|
20241122,193300,1762092110,5210,5210,5210,5210,0
|
|
20241122,193200,1762092110,5210,5210,5210,5210,0
|
|
20241122,193100,1762092110,5210,5210,5210,5210,0
|
|
20241122,193000,1762092110,5210,5210,5210,5210,0
|
|
20241122,192900,1762092110,5210,5210,5210,5210,0
|
|
20241122,192800,1762092110,5210,5210,5210,5210,0
|
|
20241122,192700,1762092110,5210,5210,5210,5210,0
|
|
20241122,192600,1762092110,5210,5210,5210,5210,0
|
|
20241122,192500,1762092110,5210,5210,5210,5210,0
|
|
20241122,192400,1762092110,5210,5210,5210,5210,0
|
|
20241122,192300,1762092110,5210,5210,5210,5210,0
|
|
20241122,192200,1762092110,5210,5210,5210,5210,0
|
|
20241122,192100,1762092110,5210,5210,5210,5210,0
|
|
20241122,192000,1762092110,5210,5210,5210,5210,0
|
|
20241122,191900,1762092110,5210,5210,5210,5210,0
|
|
20241122,191800,1762092110,5210,5210,5210,5210,7127
|
|
20241122,191700,1762092110,5210,5210,5210,5210,0
|
|
20241122,191600,1762092110,5210,5210,5210,5210,0
|
|
20241122,191500,1762092110,5210,5210,5210,5210,0
|
|
20241122,191400,1762092110,5210,5210,5210,5210,0
|
|
20241122,191300,1762092110,5210,5210,5210,5210,0
|
|
20241122,191200,1762092110,5210,5210,5210,5210,0
|
|
20241122,191100,1762092110,5210,5210,5210,5210,0
|
|
20241122,191000,1762092110,5210,5210,5210,5210,0
|
|
20241122,190900,1762092110,5210,5210,5210,5210,0
|
|
20241122,190800,1762092110,5210,5210,5210,5210,0
|
|
20241122,190700,1762092110,5210,5210,5210,5210,0
|
|
20241122,190600,1762092110,5210,5210,5210,5210,0
|
|
20241122,190500,1762092110,5210,5210,5210,5210,0
|
|
20241122,190400,1762092110,5210,5210,5210,5210,0
|
|
20241122,190300,1762092110,5210,5210,5210,5210,0
|
|
20241122,190200,1762092110,5210,5210,5210,5210,0
|
|
20241122,190100,1762092110,5210,5210,5210,5210,0
|
|
20241122,190000,1762092110,5210,5210,5210,5210,0
|
|
20241122,185900,1762092110,5210,5210,5210,5210,0
|
|
20241122,185800,1762092110,5210,5210,5210,5210,0
|
|
20241122,185700,1762092110,5210,5210,5210,5210,0
|
|
20241122,185600,1762092110,5210,5210,5210,5210,0
|
|
20241122,185500,1762092110,5210,5210,5210,5210,0
|
|
20241122,185400,1762092110,5210,5210,5210,5210,0
|
|
20241122,185300,1762092110,5210,5210,5210,5210,0
|
|
20241122,185200,1762092110,5210,5210,5210,5210,0
|
|
20241122,185100,1762092110,5210,5210,5210,5210,0
|
|
20241122,185000,1762092110,5210,5210,5210,5210,0
|
|
20241122,184900,1762092110,5210,5210,5210,5210,0
|
|
20241122,184800,1762092110,5210,5210,5210,5210,7127
|
|
20241122,184700,1762092110,5210,5210,5210,5210,0
|
|
20241122,184600,1762092110,5210,5210,5210,5210,0
|
|
20241122,184500,1762092110,5210,5210,5210,5210,0
|
|
20241122,184400,1762092110,5210,5210,5210,5210,0
|
|
20241122,184300,1762092110,5210,5210,5210,5210,0
|
|
20241122,184200,1762092110,5210,5210,5210,5210,0
|
|
20241122,184100,1762092110,5210,5210,5210,5210,0
|
|
20241122,184000,1762092110,5210,5210,5210,5210,0
|
|
20241122,183900,1762092110,5210,5210,5210,5210,0
|
|
20241122,183800,1762092110,5210,5210,5210,5210,0
|
|
20241122,183700,1762092110,5210,5210,5210,5210,0
|
|
20241122,183600,1762092110,5210,5210,5210,5210,0
|
|
20241122,183500,1762092110,5210,5210,5210,5210,0
|
|
20241122,183400,1762092110,5210,5210,5210,5210,0
|
|
20241122,183300,1762092110,5210,5210,5210,5210,0
|
|
20241122,183200,1762092110,5210,5210,5210,5210,0
|
|
20241122,183100,1762092110,5210,5210,5210,5210,0
|
|
20241122,183000,1762092110,5210,5210,5210,5210,0
|
|
20241122,182900,1762092110,5210,5210,5210,5210,0
|
|
20241122,182800,1762092110,5210,5210,5210,5210,0
|
|
20241122,182700,1762092110,5210,5210,5210,5210,0
|
|
20241122,182600,1762092110,5210,5210,5210,5210,0
|
|
20241122,182500,1762092110,5210,5210,5210,5210,0
|
|
20241122,182400,1762092110,5210,5210,5210,5210,0
|
|
20241122,182300,1762092110,5210,5210,5210,5210,0
|
|
20241122,182200,1762092110,5210,5210,5210,5210,0
|
|
20241122,182100,1762092110,5210,5210,5210,5210,0
|
|
20241122,182000,1762092110,5210,5210,5210,5210,0
|
|
20241122,181900,1762092110,5210,5210,5210,5210,0
|
|
20241122,181800,1762092110,5210,5210,5210,5210,7127
|
|
20241122,181700,1762092110,5210,5210,5210,5210,0
|
|
20241122,181600,1762092110,5210,5210,5210,5210,0
|
|
20241122,181500,1762092110,5210,5210,5210,5210,0
|
|
20241122,181400,1762092110,5210,5210,5210,5210,0
|
|
20241122,181300,1762092110,5210,5210,5210,5210,0
|
|
20241122,181200,1762092110,5210,5210,5210,5210,0
|
|
20241122,181100,1762092110,5210,5210,5210,5210,0
|
|
20241122,181000,1762092110,5210,5210,5210,5210,0
|
|
20241122,180900,1762092110,5210,5210,5210,5210,0
|
|
20241122,180800,1762092110,5210,5210,5210,5210,0
|
|
20241122,180700,1762092110,5210,5210,5210,5210,0
|
|
20241122,180600,1762092110,5210,5210,5210,5210,0
|
|
20241122,180500,1762092110,5210,5210,5210,5210,0
|
|
20241122,180400,1762092110,5210,5210,5210,5210,0
|
|
20241122,180300,1762092110,5210,5210,5210,5210,0
|
|
20241122,180200,1762092110,5210,5210,5210,5210,0
|
|
20241122,180100,1762092110,5210,5210,5210,5210,0
|
|
20241122,180000,1762092110,5210,5210,5210,5210,0
|
|
20241122,175900,1762092110,5210,5210,5210,5210,0
|
|
20241122,175800,1762092110,5210,5210,5210,5210,0
|
|
20241122,175700,1762092110,5210,5210,5210,5210,0
|
|
20241122,175600,1762092110,5210,5210,5210,5210,0
|
|
20241122,175500,1762092110,5210,5210,5210,5210,0
|
|
20241122,175400,1762092110,5210,5210,5210,5210,0
|
|
20241122,175300,1762092110,5210,5210,5210,5210,0
|
|
20241122,175200,1762092110,5210,5210,5210,5210,0
|
|
20241122,175100,1762092110,5210,5210,5210,5210,0
|
|
20241122,175000,1762092110,5210,5210,5210,5210,0
|
|
20241122,174900,1762092110,5210,5210,5210,5210,0
|
|
20241122,174800,1762092110,5210,5210,5210,5210,7127
|
|
20241122,174700,1762092110,5210,5210,5210,5210,0
|
|
20241122,174600,1762092110,5210,5210,5210,5210,0
|
|
20241122,174500,1762092110,5210,5210,5210,5210,0
|
|
20241122,174400,1762092110,5210,5210,5210,5210,0
|
|
20241122,174300,1762092110,5210,5210,5210,5210,0
|
|
20241122,174200,1762092110,5210,5210,5210,5210,0
|
|
20241122,174100,1762092110,5210,5210,5210,5210,0
|
|
20241122,174000,1762092110,5210,5210,5210,5210,0
|
|
20241122,173900,1762092110,5210,5210,5210,5210,0
|
|
20241122,173800,1762092110,5210,5210,5210,5210,0
|
|
20241122,173700,1762092110,5210,5210,5210,5210,0
|
|
20241122,173600,1762092110,5210,5210,5210,5210,0
|
|
20241122,173500,1762092110,5210,5210,5210,5210,0
|
|
20241122,173400,1762092110,5210,5210,5210,5210,0
|
|
20241122,173300,1762092110,5210,5210,5210,5210,0
|
|
20241122,173200,1762092110,5210,5210,5210,5210,0
|
|
20241122,173100,1762092110,5210,5210,5210,5210,0
|
|
20241122,173000,1762092110,5210,5210,5210,5210,0
|
|
20241122,172900,1762092110,5210,5210,5210,5210,0
|
|
20241122,172800,1762092110,5210,5210,5210,5210,0
|
|
20241122,172700,1762092110,5210,5210,5210,5210,0
|
|
20241122,172600,1762092110,5210,5210,5210,5210,0
|
|
20241122,172500,1762092110,5210,5210,5210,5210,0
|
|
20241122,172400,1762092110,5210,5210,5210,5210,0
|
|
20241122,172300,1762092110,5210,5210,5210,5210,0
|
|
20241122,172200,1762092110,5210,5210,5210,5210,0
|
|
20241122,172100,1762092110,5210,5210,5210,5210,0
|
|
20241122,172000,1762092110,5210,5210,5210,5210,0
|
|
20241122,171900,1762092110,5210,5210,5210,5210,0
|
|
20241122,171800,1762092110,5210,5210,5210,5210,7127
|
|
20241122,171700,1762092110,5210,5210,5210,5210,0
|
|
20241122,171600,1762092110,5210,5210,5210,5210,0
|
|
20241122,171500,1762092110,5210,5210,5210,5210,0
|
|
20241122,171400,1762092110,5210,5210,5210,5210,0
|
|
20241122,171300,1762092110,5210,5210,5210,5210,0
|
|
20241122,171200,1762092110,5210,5210,5210,5210,0
|
|
20241122,171100,1762092110,5210,5210,5210,5210,0
|
|
20241122,171000,1762092110,5210,5210,5210,5210,0
|
|
20241122,170900,1762092110,5210,5210,5210,5210,0
|
|
20241122,170800,1762092110,5210,5210,5210,5210,0
|
|
20241122,170700,1762092110,5210,5210,5210,5210,0
|
|
20241122,170600,1762092110,5210,5210,5210,5210,0
|
|
20241122,170500,1762092110,5210,5210,5210,5210,0
|
|
20241122,170400,1762092110,5210,5210,5210,5210,0
|
|
20241122,170300,1762092110,5210,5210,5210,5210,0
|
|
20241122,170200,1762092110,5210,5210,5210,5210,0
|
|
20241122,170100,1762092110,5210,5210,5210,5210,0
|
|
20241122,170000,1762092110,5210,5210,5210,5210,0
|
|
20241122,165900,1762092110,5210,5210,5210,5210,0
|
|
20241122,165800,1762092110,5210,5210,5210,5210,0
|
|
20241122,165700,1762092110,5210,5210,5210,5210,0
|
|
20241122,165600,1762092110,5210,5210,5210,5210,0
|
|
20241122,165500,1762092110,5210,5210,5210,5210,0
|
|
20241122,165400,1762092110,5210,5210,5210,5210,0
|
|
20241122,165300,1762092110,5210,5210,5210,5210,0
|
|
20241122,165200,1762092110,5210,5210,5210,5210,0
|
|
20241122,165100,1762092110,5210,5210,5210,5210,0
|
|
20241122,165000,1762092110,5210,5210,5210,5210,0
|
|
20241122,164900,1762092110,5210,5210,5210,5210,0
|
|
20241122,164800,1762092110,5210,5210,5210,5210,7127
|
|
20241122,164700,1762092110,5210,5210,5210,5210,0
|
|
20241122,164600,1762092110,5210,5210,5210,5210,0
|
|
20241122,164500,1762092110,5210,5210,5210,5210,0
|
|
20241122,164400,1762092110,5210,5210,5210,5210,0
|
|
20241122,164300,1762092110,5210,5210,5210,5210,0
|
|
20241122,164200,1762092110,5210,5210,5210,5210,0
|
|
20241122,164100,1762092110,5210,5210,5210,5210,0
|
|
20241122,164000,1762092110,5210,5210,5210,5210,0
|
|
20241122,163900,1762092110,5210,5210,5210,5210,0
|
|
20241122,163800,1762092110,5210,5210,5210,5210,0
|
|
20241122,163700,1762092110,5210,5210,5210,5210,0
|
|
20241122,163600,1762092110,5210,5210,5210,5210,0
|
|
20241122,163500,1762092110,5210,5210,5210,5210,0
|
|
20241122,163400,1762092110,5210,5210,5210,5210,0
|
|
20241122,163300,1762092110,5210,5210,5210,5210,0
|
|
20241122,163200,1762092110,5210,5210,5210,5210,0
|
|
20241122,163100,1762092110,5210,5210,5210,5210,0
|
|
20241122,163000,1762092110,5210,5210,5210,5210,0
|
|
20241122,162900,1762092110,5210,5210,5210,5210,0
|
|
20241122,162800,1762092110,5210,5210,5210,5210,0
|
|
20241122,162700,1762092110,5210,5210,5210,5210,0
|
|
20241122,162600,1762092110,5210,5210,5210,5210,0
|
|
20241122,162500,1762092110,5210,5210,5210,5210,0
|
|
20241122,162400,1762092110,5210,5210,5210,5210,0
|
|
20241122,162300,1762092110,5210,5210,5210,5210,0
|
|
20241122,162200,1762092110,5210,5210,5210,5210,0
|
|
20241122,162100,1762092110,5210,5210,5210,5210,0
|
|
20241122,162000,1762092110,5210,5210,5210,5210,0
|
|
20241122,161900,1762092110,5210,5210,5210,5210,0
|
|
20241122,161800,1762092110,5210,5210,5210,5210,7127
|
|
20241122,161700,1762092110,5210,5210,5210,5210,0
|
|
20241122,161600,1762092110,5210,5210,5210,5210,0
|
|
20241122,161500,1762092110,5210,5210,5210,5210,0
|
|
20241122,161400,1762092110,5210,5210,5210,5210,0
|
|
20241122,161300,1762092110,5210,5210,5210,5210,0
|
|
20241122,161200,1762092110,5210,5210,5210,5210,0
|
|
20241122,161100,1762092110,5210,5210,5210,5210,0
|
|
20241122,161000,1762092110,5210,5210,5210,5210,0
|
|
20241122,160900,1762092110,5210,5210,5210,5210,0
|
|
20241122,160800,1762092110,5210,5210,5210,5210,0
|
|
20241122,160700,1762092110,5210,5210,5210,5210,0
|
|
20241122,160600,1762092110,5210,5210,5210,5210,0
|
|
20241122,160500,1762092110,5210,5210,5210,5210,0
|
|
20241122,160400,1762092110,5210,5210,5210,5210,0
|
|
20241122,160300,1762092110,5210,5210,5210,5210,0
|
|
20241122,160200,1762092110,5210,5210,5210,5210,0
|
|
20241122,160100,1762092110,5210,5210,5210,5210,0
|
|
20241122,160000,1762092110,5210,5210,5210,5210,0
|
|
20241122,155900,1762092110,5210,5210,5210,5210,0
|
|
20241122,155800,1762092110,5210,5210,5210,5210,0
|
|
20241122,155700,1762092110,5210,5210,5210,5210,0
|
|
20241122,155600,1762092110,5210,5210,5210,5210,0
|
|
20241122,155500,1762092110,5210,5210,5210,5210,0
|
|
20241122,155400,1762092110,5210,5210,5210,5210,0
|
|
20241122,155300,1762092110,5210,5210,5210,5210,0
|
|
20241122,155200,1762092110,5210,5210,5210,5210,0
|
|
20241122,155100,1762092110,5210,5210,5210,5210,0
|
|
20241122,155000,1762092110,5210,5210,5210,5210,0
|
|
20241122,154900,1762092110,5210,5210,5210,5210,0
|
|
20241122,154800,1762092110,5210,5210,5210,5210,7127
|
|
20241122,154700,1762092110,5210,5210,5210,5210,0
|
|
20241122,154600,1762092110,5210,5210,5210,5210,0
|
|
20241122,154500,1762092110,5210,5210,5210,5210,0
|
|
20241122,154400,1762092110,5210,5210,5210,5210,0
|
|
20241122,154300,1762092110,5210,5210,5210,5210,0
|
|
20241122,154200,1762092110,5210,5210,5210,5210,0
|
|
20241122,154100,1762092110,5210,5210,5210,5210,0
|
|
20241122,154000,1762092110,5210,5210,5210,5210,0
|
|
20241122,153900,1762092110,5210,5210,5210,5210,0
|
|
20241122,153800,1762092110,5210,5210,5210,5210,0
|
|
20241122,153700,1762092110,5210,5210,5210,5210,0
|
|
20241122,153600,1762092110,5210,5210,5210,5210,0
|
|
20241122,153500,1762092110,5210,5210,5210,5210,0
|
|
20241122,153400,1762092110,5210,5210,5210,5210,0
|
|
20241122,153300,1762092110,5210,5210,5210,5210,0
|
|
20241122,153200,1762092110,5210,5210,5210,5210,0
|
|
20241122,153100,1762092110,5210,5210,5210,5210,0
|
|
20241122,153000,1762092110,5210,5210,5210,5210,7127
|
|
20241122,152900,1724960440,5210,5210,5210,5210,0
|
|
20241122,152800,1724960440,5210,5210,5210,5210,0
|
|
20241122,152700,1724960440,5210,5210,5210,5210,0
|
|
20241122,152600,1724960440,5210,5210,5210,5210,0
|
|
20241122,152500,1724960440,5210,5210,5210,5210,0
|
|
20241122,152400,1724960440,5210,5210,5210,5210,0
|
|
20241122,152300,1724960440,5210,5210,5210,5210,0
|
|
20241122,152200,1724960440,5210,5210,5210,5210,0
|
|
20241122,152100,1724960440,5210,5210,5210,5210,0
|
|
20241122,152000,1724960440,5210,5210,5210,5210,0
|
|
20241122,151900,1724960440,5210,5210,5210,5170,977
|
|
20241122,151800,1719872670,5210,5160,5210,5160,630
|
|
20241122,151700,1716594400,5160,5200,5200,5160,231
|
|
20241122,151600,1715401600,5160,5180,5180,5160,300
|
|
20241122,151500,1713850080,5180,5180,5180,5180,14
|
|
20241122,151400,1713777560,5180,5180,5180,5180,102
|
|
20241122,151300,1713249200,5210,5210,5210,5210,293
|
|
20241122,151200,1711722670,5210,5210,5210,5210,0
|
|
20241122,151100,1711722670,5210,5190,5210,5190,60
|
|
20241122,151000,1711411070,5160,5190,5190,5160,763
|
|
20241122,150900,1707465320,5190,5190,5200,5190,524
|
|
20241122,150800,1704745750,5180,5200,5200,5180,237
|
|
20241122,150700,1703513930,5210,5210,5210,5190,475
|
|
20241122,150600,1701044440,5210,5200,5210,5200,584
|
|
20241122,150500,1698004390,5190,5180,5190,5180,372
|
|
20241122,150400,1696076430,5190,5190,5190,5190,154
|
|
20241122,150300,1695277170,5200,5200,5200,5200,1200
|
|
20241122,150200,1689037170,5200,5180,5200,5180,718
|
|
20241122,150100,1685310270,5180,5190,5190,5180,122
|
|
20241122,150000,1684677310,5180,5180,5180,5180,9
|
|
20241122,145900,1684630690,5180,5180,5200,5180,876
|
|
20241122,145800,1680077040,5180,5180,5180,5180,15
|
|
20241122,145700,1679999340,5170,5170,5170,5170,126
|
|
20241122,145600,1679347920,5160,5160,5160,5160,0
|
|
20241122,145500,1679347920,5160,5160,5160,5160,160
|
|
20241122,145400,1678522320,5170,5150,5170,5150,385
|
|
20241122,145300,1676539540,5150,5150,5150,5150,91
|
|
20241122,145200,1676070890,5160,5170,5170,5160,120
|
|
20241122,145100,1675451490,5170,5160,5180,5150,632
|
|
20241122,145000,1672187400,5150,5160,5160,5150,2011
|
|
20241122,144900,1661811550,5160,5160,5180,5160,393
|
|
20241122,144800,1659782270,5150,5150,5150,5150,1180
|
|
20241122,144700,1653705270,5150,5150,5150,5150,0
|
|
20241122,144600,1653705270,5150,5150,5150,5150,138
|
|
20241122,144500,1652994570,5150,5150,5150,5150,20
|
|
20241122,144400,1652891570,5150,5150,5160,5150,318
|
|
20241122,144300,1651253720,5160,5160,5160,5160,22
|
|
20241122,144200,1651140200,5160,5170,5170,5160,772
|
|
20241122,144100,1647148970,5180,5170,5180,5170,32
|
|
20241122,144000,1646983230,5170,5170,5170,5170,1
|
|
20241122,143900,1646978060,5170,5170,5170,5170,3
|
|
20241122,143800,1646962550,5190,5200,5200,5160,111
|
|
20241122,143700,1646387110,5190,5190,5190,5180,262
|
|
20241122,143600,1645027340,5200,5190,5210,5190,3466
|
|
20241122,143500,1626993230,5200,5180,5200,5180,3314
|
|
20241122,143400,1609766950,5200,5190,5200,5170,845
|
|
20241122,143300,1605381400,5190,5190,5190,5160,226
|
|
20241122,143200,1604208520,5190,5190,5200,5190,1417
|
|
20241122,143100,1596854280,5190,5180,5190,5180,683
|
|
20241122,143000,1593315240,5190,5170,5190,5170,2735
|
|
20241122,142900,1579136980,5160,5150,5160,5150,3980
|
|
20241122,142800,1558631810,5150,5150,5150,5150,31
|
|
20241122,142700,1558472160,5150,5150,5150,5150,2
|
|
20241122,142600,1558461860,5150,5150,5150,5150,0
|
|
20241122,142500,1558461860,5150,5150,5150,5150,0
|
|
20241122,142400,1558461860,5150,5150,5150,5150,0
|
|
20241122,142300,1558461860,5150,5150,5150,5150,385
|
|
20241122,142200,1556479110,5140,5140,5140,5140,19
|
|
20241122,142100,1556381450,5140,5130,5140,5130,1003
|
|
20241122,142000,1551236050,5130,5130,5130,5130,515
|
|
20241122,141900,1548594100,5130,5130,5130,5130,70
|
|
20241122,141800,1548235000,5130,5140,5140,5130,2158
|
|
20241122,141700,1537158280,5140,5140,5140,5140,0
|
|
20241122,141600,1537158280,5140,5140,5140,5140,6
|
|
20241122,141500,1537127440,5140,5140,5140,5140,2
|
|
20241122,141400,1537117160,5150,5150,5150,5150,556
|
|
20241122,141300,1534253760,5160,5150,5160,5150,862
|
|
20241122,141200,1529805850,5150,5150,5150,5150,891
|
|
20241122,141100,1525217200,5150,5150,5150,5150,550
|
|
20241122,141000,1522384700,5150,5150,5150,5150,310
|
|
20241122,140900,1520788200,5150,5130,5150,5130,817
|
|
20241122,140800,1516593290,5120,5120,5120,5120,70
|
|
20241122,140700,1516234890,5110,5120,5120,5110,512
|
|
20241122,140600,1513613730,5130,5130,5130,5130,1
|
|
20241122,140500,1513608600,5130,5120,5130,5120,18
|
|
20241122,140400,1513516370,5120,5120,5120,5120,0
|
|
20241122,140300,1513516370,5120,5120,5120,5120,6
|
|
20241122,140200,1513485650,5140,5140,5140,5140,0
|
|
20241122,140100,1513485650,5140,5140,5140,5140,0
|
|
20241122,140000,1513485650,5140,5140,5140,5140,150
|
|
20241122,135900,1512714650,5120,5120,5120,5120,231
|
|
20241122,135800,1511531930,5150,5120,5150,5120,529
|
|
20241122,135700,1508822860,5120,5120,5120,5120,8
|
|
20241122,135600,1508781900,5120,5120,5120,5120,0
|
|
20241122,135500,1508781900,5120,5140,5140,5120,34
|
|
20241122,135400,1508607520,5120,5140,5140,5120,528
|
|
20241122,135300,1505893640,5140,5140,5140,5140,1000
|
|
20241122,135200,1500753640,5150,5120,5150,5120,814
|
|
20241122,135100,1496561830,5130,5110,5130,5110,39
|
|
20241122,135000,1496361810,5130,5120,5130,5120,259
|
|
20241122,134900,1495033340,5090,5110,5120,5090,115
|
|
20241122,134800,1494445520,5110,5100,5110,5070,4651
|
|
20241122,134700,1470728460,5070,5070,5070,5070,0
|
|
20241122,134600,1470728460,5070,5070,5070,5070,155
|
|
20241122,134500,1469942610,5070,5070,5070,5070,400
|
|
20241122,134400,1467914610,5100,5100,5100,5100,452
|
|
20241122,134300,1465609410,5070,5090,5090,5070,3670
|
|
20241122,134200,1446971970,5100,5100,5100,5100,10
|
|
20241122,134100,1446920970,5110,5100,5110,5100,600
|
|
20241122,134000,1443856070,5110,5100,5110,5100,38
|
|
20241122,133900,1443662160,5100,5100,5100,5100,213
|
|
20241122,133800,1442575860,5100,5100,5100,5100,10
|
|
20241122,133700,1442524860,5100,5100,5100,5100,660
|
|
20241122,133600,1439158860,5110,5090,5110,5090,259
|
|
20241122,133500,1437837520,5090,5090,5090,5090,146
|
|
20241122,133400,1437094380,5090,5090,5090,5090,414
|
|
20241122,133300,1434987120,5110,5060,5110,5060,3769
|
|
20241122,133200,1415829240,5060,5060,5060,5060,0
|
|
20241122,133100,1415829240,5060,5060,5060,5060,0
|
|
20241122,133000,1415829240,5060,5060,5060,5060,0
|
|
20241122,132900,1415829240,5060,5060,5060,5060,42
|
|
20241122,132800,1415616720,5050,5070,5070,5050,5254
|
|
20241122,132700,1389051410,5070,5070,5070,5070,0
|
|
20241122,132600,1389051410,5070,5070,5070,5070,351
|
|
20241122,132500,1387271840,5070,5070,5070,5070,1244
|
|
20241122,132400,1380964760,5070,5070,5070,5070,0
|
|
20241122,132300,1380964760,5070,5070,5070,5070,21
|
|
20241122,132200,1380858290,5070,5070,5070,5070,0
|
|
20241122,132100,1380858290,5070,5070,5070,5070,1001
|
|
20241122,132000,1375783220,5070,5070,5070,5070,30
|
|
20241122,131900,1375631120,5070,5070,5070,5070,529
|
|
20241122,131800,1372949090,5070,5090,5090,5070,2100
|
|
20241122,131700,1362288780,5090,5080,5090,5080,22
|
|
20241122,131600,1362176990,5080,5080,5080,5080,250
|
|
20241122,131500,1360906990,5090,5090,5090,5090,10
|
|
20241122,131400,1360856090,5090,5090,5090,5090,0
|
|
20241122,131300,1360856090,5090,5090,5090,5090,344
|
|
20241122,131200,1359105130,5090,5090,5090,5090,0
|
|
20241122,131100,1359105130,5090,5090,5090,5090,1
|
|
20241122,131000,1359100040,5090,5090,5090,5090,66
|
|
20241122,130900,1358764100,5110,5110,5110,5110,0
|
|
20241122,130800,1358764100,5110,5110,5110,5110,0
|
|
20241122,130700,1358764100,5110,5110,5110,5110,0
|
|
20241122,130600,1358764100,5110,5110,5110,5110,0
|
|
20241122,130500,1358764100,5110,5090,5110,5090,30
|
|
20241122,130400,1358611080,5080,5080,5080,5080,120
|
|
20241122,130300,1358001480,5080,5070,5080,5070,309
|
|
20241122,130200,1356433350,5070,5090,5100,5070,2359
|
|
20241122,130100,1344442540,5090,5090,5100,5090,1494
|
|
20241122,130000,1336833200,5090,5090,5090,5090,100
|
|
20241122,125900,1336324200,5100,5100,5100,5090,109
|
|
20241122,125800,1335768340,5090,5100,5100,5090,3135
|
|
20241122,125700,1319787910,5110,5120,5120,5110,768
|
|
20241122,125600,1315860610,5110,5110,5110,5110,281
|
|
20241122,125500,1314424700,5110,5110,5110,5110,1
|
|
20241122,125400,1314419590,5110,5110,5110,5110,0
|
|
20241122,125300,1314419590,5110,5110,5110,5110,5
|
|
20241122,125200,1314394040,5110,5120,5120,5110,276
|
|
20241122,125100,1312983180,5110,5110,5110,5110,1000
|
|
20241122,125000,1307873180,5110,5110,5110,5110,0
|
|
20241122,124900,1307873180,5110,5110,5110,5110,0
|
|
20241122,124800,1307873180,5110,5110,5110,5110,350
|
|
20241122,124700,1306084680,5110,5110,5110,5110,0
|
|
20241122,124600,1306084680,5110,5110,5110,5110,41
|
|
20241122,124500,1305875170,5120,5120,5120,5120,895
|
|
20241122,124400,1301292770,5120,5120,5120,5120,44
|
|
20241122,124300,1301067490,5120,5120,5120,5120,2
|
|
20241122,124200,1301057250,5120,5130,5130,5120,1350
|
|
20241122,124100,1294136130,5130,5130,5130,5130,97
|
|
20241122,124000,1293638520,5140,5140,5150,5140,105
|
|
20241122,123900,1293098130,5150,5150,5150,5150,0
|
|
20241122,123800,1293098130,5150,5150,5150,5150,0
|
|
20241122,123700,1293098130,5150,5150,5150,5150,19
|
|
20241122,123600,1293000280,5130,5130,5130,5130,10
|
|
20241122,123500,1292948980,5150,5150,5150,5150,0
|
|
20241122,123400,1292948980,5150,5150,5150,5150,314
|
|
20241122,123300,1291331880,5150,5150,5150,5150,381
|
|
20241122,123200,1289369730,5140,5140,5140,5140,46
|
|
20241122,123100,1289133290,5130,5130,5130,5130,3
|
|
20241122,123000,1289117900,5160,5160,5160,5160,0
|
|
20241122,122900,1289117900,5160,5160,5160,5160,10
|
|
20241122,122800,1289066300,5160,5160,5160,5160,34
|
|
20241122,122700,1288890860,5160,5160,5160,5160,1
|
|
20241122,122600,1288885700,5150,5150,5150,5150,0
|
|
20241122,122500,1288885700,5150,5150,5150,5150,60
|
|
20241122,122400,1288576700,5130,5130,5130,5130,21
|
|
20241122,122300,1288468970,5130,5150,5150,5130,343
|
|
20241122,122200,1286708400,5160,5160,5160,5160,40
|
|
20241122,122100,1286502000,5150,5140,5150,5140,400
|
|
20241122,122000,1284442940,5140,5140,5140,5140,20
|
|
20241122,121900,1284340140,5130,5130,5130,5130,10
|
|
20241122,121800,1284288840,5130,5130,5130,5130,240
|
|
20241122,121700,1283057640,5130,5130,5130,5130,258
|
|
20241122,121600,1281734100,5130,5130,5130,5130,93
|
|
20241122,121500,1281257010,5150,5150,5150,5150,0
|
|
20241122,121400,1281257010,5150,5150,5150,5150,283
|
|
20241122,121300,1279799560,5140,5140,5140,5140,0
|
|
20241122,121200,1279799560,5140,5130,5140,5130,302
|
|
20241122,121100,1278247300,5140,5140,5140,5140,30
|
|
20241122,121000,1278093100,5140,5130,5140,5130,18
|
|
20241122,120900,1278000750,5130,5130,5130,5130,5
|
|
20241122,120800,1277975100,5130,5130,5130,5130,57
|
|
20241122,120700,1277682690,5130,5130,5130,5130,400
|
|
20241122,120600,1275630690,5130,5130,5130,5130,196
|
|
20241122,120500,1274625210,5120,5120,5120,5120,0
|
|
20241122,120400,1274625210,5120,5120,5120,5120,504
|
|
20241122,120300,1272044730,5120,5120,5130,5120,615
|
|
20241122,120200,1268890930,5130,5120,5130,5120,654
|
|
20241122,120100,1265535940,5130,5120,5130,5120,300
|
|
20241122,120000,1263996960,5140,5140,5140,5140,0
|
|
20241122,115900,1263996960,5140,5140,5140,5140,1
|
|
20241122,115800,1263991820,5100,5110,5110,5100,6098
|
|
20241122,115700,1232874030,5110,5120,5120,5110,300
|
|
20241122,115600,1231340680,5160,5130,5160,5110,1857
|
|
20241122,115500,1221828920,5130,5140,5140,5130,18
|
|
20241122,115400,1221736570,5140,5140,5140,5140,0
|
|
20241122,115300,1221736570,5140,5140,5140,5140,2
|
|
20241122,115200,1221726290,5160,5160,5160,5160,2
|
|
20241122,115100,1221715970,5150,5130,5150,5130,51
|
|
20241122,115000,1221453340,5160,5160,5160,5160,0
|
|
20241122,114900,1221453340,5160,5160,5160,5160,215
|
|
20241122,114800,1220343940,5140,5140,5140,5140,12
|
|
20241122,114700,1220282260,5130,5130,5130,5130,0
|
|
20241122,114600,1220282260,5130,5140,5140,5130,530
|
|
20241122,114500,1217562550,5130,5130,5130,5130,0
|
|
20241122,114400,1217562550,5130,5130,5130,5130,201
|
|
20241122,114300,1216531420,5130,5140,5140,5130,3265
|
|
20241122,114200,1199753660,5140,5150,5150,5140,463
|
|
20241122,114100,1197372210,5150,5160,5160,5150,51
|
|
20241122,114000,1197109060,5170,5170,5170,5170,2
|
|
20241122,113900,1197098720,5170,5150,5170,5150,486
|
|
20241122,113800,1194586280,5170,5170,5170,5170,0
|
|
20241122,113700,1194586280,5170,5170,5170,5170,0
|
|
20241122,113600,1194586280,5170,5170,5170,5170,0
|
|
20241122,113500,1194586280,5170,5170,5170,5170,100
|
|
20241122,113400,1194069280,5170,5180,5180,5170,1217
|
|
20241122,113300,1187766410,5180,5140,5180,5140,2925
|
|
20241122,113200,1172667100,5140,5140,5140,5140,868
|
|
20241122,113100,1168205580,5140,5140,5140,5140,15
|
|
20241122,113000,1168128480,5140,5140,5140,5140,174
|
|
20241122,112900,1167234120,5140,5120,5140,5120,805
|
|
20241122,112800,1163101430,5130,5130,5130,5130,201
|
|
20241122,112700,1162070300,5120,5120,5120,5120,42
|
|
20241122,112600,1161855260,5120,5140,5140,5120,1224
|
|
20241122,112500,1155586040,5140,5120,5140,5120,369
|
|
20241122,112400,1153695420,5120,5120,5120,5120,108
|
|
20241122,112300,1153142460,5120,5120,5120,5120,159
|
|
20241122,112200,1152328380,5110,5110,5110,5110,0
|
|
20241122,112100,1152328380,5110,5110,5110,5110,227
|
|
20241122,112000,1151168410,5120,5140,5140,5120,1031
|
|
20241122,111900,1145889670,5120,5140,5140,5120,3
|
|
20241122,111800,1145874270,5140,5140,5140,5140,0
|
|
20241122,111700,1145874270,5140,5120,5140,5110,1023
|
|
20241122,111600,1140638350,5130,5120,5130,5120,213
|
|
20241122,111500,1139547780,5110,5130,5130,5110,961
|
|
20241122,111400,1134636870,5120,5130,5130,5120,2143
|
|
20241122,111300,1123649150,5130,5130,5130,5130,100
|
|
20241122,111200,1123136150,5130,5130,5130,5130,15
|
|
20241122,111100,1123059200,5130,5130,5130,5130,34
|
|
20241122,111000,1122884780,5130,5130,5130,5130,4
|
|
20241122,110900,1122864260,5110,5130,5130,5110,6688
|
|
20241122,110800,1088647770,5130,5130,5130,5130,867
|
|
20241122,110700,1084200060,5130,5130,5140,5130,52
|
|
20241122,110600,1083933280,5120,5120,5120,5120,0
|
|
20241122,110500,1083933280,5120,5120,5120,5120,335
|
|
20241122,110400,1082218080,5130,5130,5130,5130,407
|
|
20241122,110300,1080130170,5130,5130,5130,5130,834
|
|
20241122,110200,1075851750,5130,5130,5130,5130,195
|
|
20241122,110100,1074851400,5130,5140,5140,5130,2
|
|
20241122,110000,1074841130,5140,5140,5140,5140,0
|
|
20241122,105900,1074841130,5140,5140,5140,5140,0
|
|
20241122,105800,1074841130,5140,5140,5140,5140,0
|
|
20241122,105700,1074841130,5140,5120,5140,5120,400
|
|
20241122,105600,1072791130,5120,5120,5120,5120,2
|
|
20241122,105500,1072780890,5120,5120,5120,5120,50
|
|
20241122,105400,1072524890,5120,5120,5120,5120,1
|
|
20241122,105300,1072519770,5120,5120,5120,5120,2826
|
|
20241122,105200,1058050650,5120,5130,5130,5120,1054
|
|
20241122,105100,1052648700,5130,5140,5150,5130,134
|
|
20241122,105000,1051961180,5130,5130,5130,5130,16
|
|
20241122,104900,1051879100,5150,5130,5150,5130,7
|
|
20241122,104800,1051843100,5150,5150,5150,5150,1
|
|
20241122,104700,1051837950,5130,5130,5140,5130,540
|
|
20241122,104600,1049067740,5130,5150,5150,5130,964
|
|
20241122,104500,1044112100,5170,5160,5170,5160,628
|
|
20241122,104400,1040871610,5150,5150,5150,5150,441
|
|
20241122,104300,1038600460,5140,5140,5140,5140,1
|
|
20241122,104200,1038595320,5150,5130,5160,5130,1009
|
|
20241122,104100,1033419000,5130,5130,5130,5130,443
|
|
20241122,104000,1031146410,5150,5130,5150,5130,2001
|
|
20241122,103900,1020881260,5120,5130,5130,5120,415
|
|
20241122,103800,1018755800,5160,5160,5160,5160,0
|
|
20241122,103700,1018755800,5160,5160,5160,5160,0
|
|
20241122,103600,1018755800,5160,5150,5160,5120,736
|
|
20241122,103500,1014975800,5160,5140,5160,5130,648
|
|
20241122,103400,1011651490,5140,5150,5150,5140,2279
|
|
20241122,103300,999916830,5160,5160,5170,5160,1453
|
|
20241122,103200,992419340,5160,5170,5170,5160,246
|
|
20241122,103100,991149520,5170,5170,5170,5170,201
|
|
20241122,103000,990110350,5170,5170,5170,5170,332
|
|
20241122,102900,988393910,5200,5190,5200,5190,80
|
|
20241122,102800,987977960,5200,5200,5200,5200,4
|
|
20241122,102700,987957160,5200,5200,5200,5200,1
|
|
20241122,102600,987951960,5160,5190,5190,5160,445
|
|
20241122,102500,985642830,5190,5190,5190,5190,1193
|
|
20241122,102400,979451160,5190,5190,5190,5190,0
|
|
20241122,102300,979451160,5190,5140,5190,5130,5973
|
|
20241122,102200,948799270,5150,5150,5160,5140,4932
|
|
20241122,102100,923434430,5160,5160,5160,5150,1281
|
|
20241122,102000,916824570,5160,5170,5170,5160,1239
|
|
20241122,101900,910430040,5170,5170,5170,5170,60
|
|
20241122,101800,910119840,5190,5160,5190,5160,92
|
|
20241122,101700,909644240,5170,5170,5170,5170,148
|
|
20241122,101600,908879080,5160,5170,5170,5160,385
|
|
20241122,101500,906888690,5170,5170,5170,5170,35
|
|
20241122,101400,906707740,5170,5150,5170,5150,4
|
|
20241122,101300,906687080,5150,5170,5170,5150,206
|
|
20241122,101200,905624120,5170,5170,5170,5170,400
|
|
20241122,101100,903556120,5170,5140,5170,5140,1452
|
|
20241122,101000,896092800,5170,5130,5170,5130,10
|
|
20241122,100900,896041460,5130,5130,5170,5130,459
|
|
20241122,100800,893686750,5130,5150,5150,5130,11028
|
|
20241122,100700,837002060,5150,5160,5160,5150,405
|
|
20241122,100600,834912750,5160,5160,5160,5160,34
|
|
20241122,100500,834737310,5160,5160,5160,5160,744
|
|
20241122,100400,830898270,5160,5160,5160,5160,49
|
|
20241122,100300,830645430,5170,5160,5180,5160,1732
|
|
20241122,100200,821703130,5160,5170,5180,5160,1067
|
|
20241122,100100,816188420,5160,5180,5180,5160,1356
|
|
20241122,100000,809184890,5180,5180,5180,5180,1573
|
|
20241122,095900,801036750,5180,5180,5180,5180,626
|
|
20241122,095800,797794070,5190,5190,5190,5190,631
|
|
20241122,095700,794519180,5190,5190,5200,5190,403
|
|
20241122,095600,792426560,5210,5200,5210,5190,1721
|
|
20241122,095500,783484960,5200,5200,5200,5200,1150
|
|
20241122,095400,777504960,5200,5190,5200,5190,1070
|
|
20241122,095300,771945870,5200,5210,5220,5200,2559
|
|
20241122,095200,758636470,5210,5210,5210,5210,992
|
|
20241122,095100,753468150,5210,5210,5210,5200,831
|
|
20241122,095000,749140270,5200,5180,5200,5150,3549
|
|
20241122,094900,730725600,5180,5190,5200,5180,369
|
|
20241122,094800,728808000,5190,5180,5200,5180,16107
|
|
20241122,094700,645122710,5170,5140,5170,5140,1436
|
|
20241122,094600,637700980,5130,5130,5160,5130,2310
|
|
20241122,094500,625848880,5130,5160,5170,5130,3118
|
|
20241122,094400,609813440,5160,5160,5160,5160,1158
|
|
20241122,094300,603838160,5170,5160,5170,5150,198
|
|
20241122,094200,602817500,5160,5170,5170,5160,419
|
|
20241122,094100,600653460,5160,5170,5180,5150,1001
|
|
20241122,094000,595488380,5170,5160,5180,5160,3854
|
|
20241122,093900,575540970,5160,5160,5160,5160,424
|
|
20241122,093800,573353130,5130,5150,5160,5130,421
|
|
20241122,093700,571190470,5150,5150,5160,5140,3186
|
|
20241122,093600,554767430,5150,5150,5150,5150,194
|
|
20241122,093500,553768330,5150,5160,5160,5150,314
|
|
20241122,093400,552148720,5160,5150,5160,5120,1013
|
|
20241122,093300,546957640,5160,5120,5160,5120,4619
|
|
20241122,093200,523208320,5120,5120,5130,5110,1327
|
|
20241122,093100,516416240,5120,5120,5120,5120,68
|
|
20241122,093000,516068080,5130,5110,5130,5100,1436
|
|
20241122,092900,508729950,5100,5100,5100,5090,1663
|
|
20241122,092800,500257790,5100,5100,5100,5100,1521
|
|
20241122,092700,492500690,5110,5110,5110,5110,3315
|
|
20241122,092600,475561040,5110,5110,5110,5110,251
|
|
20241122,092500,474278430,5110,5110,5140,5110,4651
|
|
20241122,092400,450510910,5110,5150,5160,5110,2750
|
|
20241122,092300,436409630,5130,5170,5170,5120,462
|
|
20241122,092200,434023850,5170,5130,5170,5110,4920
|
|
20241122,092100,408814540,5130,5130,5170,5110,10090
|
|
20241122,092000,356850160,5100,5110,5130,5100,1356
|
|
20241122,091900,349901530,5110,5110,5120,5110,931
|
|
20241122,091800,345135710,5090,5090,5100,5090,347
|
|
20241122,091700,343369470,5090,5110,5110,5090,1505
|
|
20241122,091600,335687170,5130,5110,5130,5110,94
|
|
20241122,091500,335205460,5110,5110,5130,5110,211
|
|
20241122,091400,334126050,5130,5120,5130,5110,409
|
|
20241122,091300,332030090,5120,5070,5120,5070,3133
|
|
20241122,091200,316096790,5070,5070,5090,5070,2122
|
|
20241122,091100,305328180,5080,5070,5090,5070,457
|
|
20241122,091000,303009410,5070,5110,5110,5070,764
|
|
20241122,090900,299115820,5110,5100,5140,5100,570
|
|
20241122,090800,296203620,5100,5080,5150,5080,5609
|
|
20241122,090700,267437470,5070,5090,5110,5070,2101
|
|
20241122,090600,256710880,5050,5050,5090,5040,5386
|
|
20241122,090500,229487270,5050,5030,5050,5010,1107
|
|
20241122,090400,223913870,5040,5040,5040,5000,1132
|
|
20241122,090300,218233840,4995,5070,5130,4995,8551
|
|
20241122,090200,175268525,5070,5060,5110,5050,8630
|
|
20241122,090100,131381205,5050,4990,5060,4990,5842
|
|
20241122,090000,101974315,4990,5100,5100,4990,20161
|