671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,200800,2062918420,8180,8180,8180,8180,4960
|
|
20241122,200700,2062918420,8180,8180,8180,8180,0
|
|
20241122,200600,2062918420,8180,8180,8180,8180,0
|
|
20241122,200500,2062918420,8180,8180,8180,8180,0
|
|
20241122,200400,2062918420,8180,8180,8180,8180,0
|
|
20241122,200300,2062918420,8180,8180,8180,8180,0
|
|
20241122,200200,2062918420,8180,8180,8180,8180,0
|
|
20241122,200100,2062918420,8180,8180,8180,8180,0
|
|
20241122,200000,2062918420,8180,8180,8180,8180,0
|
|
20241122,195900,2062918420,8180,8180,8180,8180,0
|
|
20241122,195800,2062918420,8180,8180,8180,8180,0
|
|
20241122,195700,2062918420,8180,8180,8180,8180,0
|
|
20241122,195600,2062918420,8180,8180,8180,8180,0
|
|
20241122,195500,2062918420,8180,8180,8180,8180,0
|
|
20241122,195400,2062918420,8180,8180,8180,8180,0
|
|
20241122,195300,2062918420,8180,8180,8180,8180,0
|
|
20241122,195200,2062918420,8180,8180,8180,8180,0
|
|
20241122,195100,2062918420,8180,8180,8180,8180,0
|
|
20241122,195000,2062918420,8180,8180,8180,8180,0
|
|
20241122,194900,2062918420,8180,8180,8180,8180,0
|
|
20241122,194800,2062918420,8180,8180,8180,8180,0
|
|
20241122,194700,2062918420,8180,8180,8180,8180,0
|
|
20241122,194600,2062918420,8180,8180,8180,8180,0
|
|
20241122,194500,2062918420,8180,8180,8180,8180,0
|
|
20241122,194400,2062918420,8180,8180,8180,8180,0
|
|
20241122,194300,2062918420,8180,8180,8180,8180,0
|
|
20241122,194200,2062918420,8180,8180,8180,8180,0
|
|
20241122,194100,2062918420,8180,8180,8180,8180,0
|
|
20241122,194000,2062918420,8180,8180,8180,8180,0
|
|
20241122,193900,2062918420,8180,8180,8180,8180,0
|
|
20241122,193800,2062918420,8180,8180,8180,8180,4960
|
|
20241122,193700,2062918420,8180,8180,8180,8180,0
|
|
20241122,193600,2062918420,8180,8180,8180,8180,0
|
|
20241122,193500,2062918420,8180,8180,8180,8180,0
|
|
20241122,193400,2062918420,8180,8180,8180,8180,0
|
|
20241122,193300,2062918420,8180,8180,8180,8180,0
|
|
20241122,193200,2062918420,8180,8180,8180,8180,0
|
|
20241122,193100,2062918420,8180,8180,8180,8180,0
|
|
20241122,193000,2062918420,8180,8180,8180,8180,0
|
|
20241122,192900,2062918420,8180,8180,8180,8180,0
|
|
20241122,192800,2062918420,8180,8180,8180,8180,0
|
|
20241122,192700,2062918420,8180,8180,8180,8180,0
|
|
20241122,192600,2062918420,8180,8180,8180,8180,0
|
|
20241122,192500,2062918420,8180,8180,8180,8180,0
|
|
20241122,192400,2062918420,8180,8180,8180,8180,0
|
|
20241122,192300,2062918420,8180,8180,8180,8180,0
|
|
20241122,192200,2062918420,8180,8180,8180,8180,0
|
|
20241122,192100,2062918420,8180,8180,8180,8180,0
|
|
20241122,192000,2062918420,8180,8180,8180,8180,0
|
|
20241122,191900,2062918420,8180,8180,8180,8180,0
|
|
20241122,191800,2062918420,8180,8180,8180,8180,0
|
|
20241122,191700,2062918420,8180,8180,8180,8180,0
|
|
20241122,191600,2062918420,8180,8180,8180,8180,0
|
|
20241122,191500,2062918420,8180,8180,8180,8180,0
|
|
20241122,191400,2062918420,8180,8180,8180,8180,0
|
|
20241122,191300,2062918420,8180,8180,8180,8180,0
|
|
20241122,191200,2062918420,8180,8180,8180,8180,0
|
|
20241122,191100,2062918420,8180,8180,8180,8180,0
|
|
20241122,191000,2062918420,8180,8180,8180,8180,0
|
|
20241122,190900,2062918420,8180,8180,8180,8180,0
|
|
20241122,190800,2062918420,8180,8180,8180,8180,4960
|
|
20241122,190700,2062918420,8180,8180,8180,8180,0
|
|
20241122,190600,2062918420,8180,8180,8180,8180,0
|
|
20241122,190500,2062918420,8180,8180,8180,8180,0
|
|
20241122,190400,2062918420,8180,8180,8180,8180,0
|
|
20241122,190300,2062918420,8180,8180,8180,8180,0
|
|
20241122,190200,2062918420,8180,8180,8180,8180,0
|
|
20241122,190100,2062918420,8180,8180,8180,8180,0
|
|
20241122,190000,2062918420,8180,8180,8180,8180,0
|
|
20241122,185900,2062918420,8180,8180,8180,8180,0
|
|
20241122,185800,2062918420,8180,8180,8180,8180,0
|
|
20241122,185700,2062918420,8180,8180,8180,8180,0
|
|
20241122,185600,2062918420,8180,8180,8180,8180,0
|
|
20241122,185500,2062918420,8180,8180,8180,8180,0
|
|
20241122,185400,2062918420,8180,8180,8180,8180,0
|
|
20241122,185300,2062918420,8180,8180,8180,8180,0
|
|
20241122,185200,2062918420,8180,8180,8180,8180,0
|
|
20241122,185100,2062918420,8180,8180,8180,8180,0
|
|
20241122,185000,2062918420,8180,8180,8180,8180,0
|
|
20241122,184900,2062918420,8180,8180,8180,8180,0
|
|
20241122,184800,2062918420,8180,8180,8180,8180,0
|
|
20241122,184700,2062918420,8180,8180,8180,8180,0
|
|
20241122,184600,2062918420,8180,8180,8180,8180,0
|
|
20241122,184500,2062918420,8180,8180,8180,8180,0
|
|
20241122,184400,2062918420,8180,8180,8180,8180,0
|
|
20241122,184300,2062918420,8180,8180,8180,8180,0
|
|
20241122,184200,2062918420,8180,8180,8180,8180,0
|
|
20241122,184100,2062918420,8180,8180,8180,8180,0
|
|
20241122,184000,2062918420,8180,8180,8180,8180,0
|
|
20241122,183900,2062918420,8180,8180,8180,8180,0
|
|
20241122,183800,2062918420,8180,8180,8180,8180,4960
|
|
20241122,183700,2062918420,8180,8180,8180,8180,0
|
|
20241122,183600,2062918420,8180,8180,8180,8180,0
|
|
20241122,183500,2062918420,8180,8180,8180,8180,0
|
|
20241122,183400,2062918420,8180,8180,8180,8180,0
|
|
20241122,183300,2062918420,8180,8180,8180,8180,0
|
|
20241122,183200,2062918420,8180,8180,8180,8180,0
|
|
20241122,183100,2062918420,8180,8180,8180,8180,0
|
|
20241122,183000,2062918420,8180,8180,8180,8180,0
|
|
20241122,182900,2062918420,8180,8180,8180,8180,0
|
|
20241122,182800,2062918420,8180,8180,8180,8180,0
|
|
20241122,182700,2062918420,8180,8180,8180,8180,0
|
|
20241122,182600,2062918420,8180,8180,8180,8180,0
|
|
20241122,182500,2062918420,8180,8180,8180,8180,0
|
|
20241122,182400,2062918420,8180,8180,8180,8180,0
|
|
20241122,182300,2062918420,8180,8180,8180,8180,0
|
|
20241122,182200,2062918420,8180,8180,8180,8180,0
|
|
20241122,182100,2062918420,8180,8180,8180,8180,0
|
|
20241122,182000,2062918420,8180,8180,8180,8180,0
|
|
20241122,181900,2062918420,8180,8180,8180,8180,0
|
|
20241122,181800,2062918420,8180,8180,8180,8180,0
|
|
20241122,181700,2062918420,8180,8180,8180,8180,0
|
|
20241122,181600,2062918420,8180,8180,8180,8180,0
|
|
20241122,181500,2062918420,8180,8180,8180,8180,0
|
|
20241122,181400,2062918420,8180,8180,8180,8180,0
|
|
20241122,181300,2062918420,8180,8180,8180,8180,0
|
|
20241122,181200,2062918420,8180,8180,8180,8180,0
|
|
20241122,181100,2062918420,8180,8180,8180,8180,0
|
|
20241122,181000,2062918420,8180,8180,8180,8180,0
|
|
20241122,180900,2062918420,8180,8180,8180,8180,0
|
|
20241122,180800,2062918420,8180,8180,8180,8180,4960
|
|
20241122,180700,2062918420,8180,8180,8180,8180,0
|
|
20241122,180600,2062918420,8180,8180,8180,8180,0
|
|
20241122,180500,2062918420,8180,8180,8180,8180,0
|
|
20241122,180400,2062918420,8180,8180,8180,8180,0
|
|
20241122,180300,2062918420,8180,8180,8180,8180,0
|
|
20241122,180200,2062918420,8180,8180,8180,8180,0
|
|
20241122,180100,2062918420,8180,8180,8180,8180,0
|
|
20241122,180000,2062918420,8180,8180,8180,8180,0
|
|
20241122,175900,2062918420,8180,8180,8180,8180,0
|
|
20241122,175800,2062918420,8180,8180,8180,8180,0
|
|
20241122,175700,2062918420,8180,8180,8180,8180,0
|
|
20241122,175600,2062918420,8180,8180,8180,8180,0
|
|
20241122,175500,2062918420,8180,8180,8180,8180,0
|
|
20241122,175400,2062918420,8180,8180,8180,8180,0
|
|
20241122,175300,2062918420,8180,8180,8180,8180,0
|
|
20241122,175200,2062918420,8180,8180,8180,8180,0
|
|
20241122,175100,2062918420,8180,8180,8180,8180,0
|
|
20241122,175000,2062918420,8180,8180,8180,8180,0
|
|
20241122,174900,2062918420,8180,8180,8180,8180,0
|
|
20241122,174800,2062918420,8180,8180,8180,8180,0
|
|
20241122,174700,2062918420,8180,8180,8180,8180,0
|
|
20241122,174600,2062918420,8180,8180,8180,8180,0
|
|
20241122,174500,2062918420,8180,8180,8180,8180,0
|
|
20241122,174400,2062918420,8180,8180,8180,8180,0
|
|
20241122,174300,2062918420,8180,8180,8180,8180,0
|
|
20241122,174200,2062918420,8180,8180,8180,8180,0
|
|
20241122,174100,2062918420,8180,8180,8180,8180,0
|
|
20241122,174000,2062918420,8180,8180,8180,8180,0
|
|
20241122,173900,2062918420,8180,8180,8180,8180,0
|
|
20241122,173800,2062918420,8180,8180,8180,8180,4960
|
|
20241122,173700,2062918420,8180,8180,8180,8180,0
|
|
20241122,173600,2062918420,8180,8180,8180,8180,0
|
|
20241122,173500,2062918420,8180,8180,8180,8180,0
|
|
20241122,173400,2062918420,8180,8180,8180,8180,0
|
|
20241122,173300,2062918420,8180,8180,8180,8180,0
|
|
20241122,173200,2062918420,8180,8180,8180,8180,0
|
|
20241122,173100,2062918420,8180,8180,8180,8180,0
|
|
20241122,173000,2062918420,8180,8180,8180,8180,0
|
|
20241122,172900,2062918420,8180,8180,8180,8180,0
|
|
20241122,172800,2062918420,8180,8180,8180,8180,0
|
|
20241122,172700,2062918420,8180,8180,8180,8180,0
|
|
20241122,172600,2062918420,8180,8180,8180,8180,0
|
|
20241122,172500,2062918420,8180,8180,8180,8180,0
|
|
20241122,172400,2062918420,8180,8180,8180,8180,0
|
|
20241122,172300,2062918420,8180,8180,8180,8180,0
|
|
20241122,172200,2062918420,8180,8180,8180,8180,0
|
|
20241122,172100,2062918420,8180,8180,8180,8180,0
|
|
20241122,172000,2062918420,8180,8180,8180,8180,0
|
|
20241122,171900,2062918420,8180,8180,8180,8180,0
|
|
20241122,171800,2062918420,8180,8180,8180,8180,0
|
|
20241122,171700,2062918420,8180,8180,8180,8180,0
|
|
20241122,171600,2062918420,8180,8180,8180,8180,0
|
|
20241122,171500,2062918420,8180,8180,8180,8180,0
|
|
20241122,171400,2062918420,8180,8180,8180,8180,0
|
|
20241122,171300,2062918420,8180,8180,8180,8180,0
|
|
20241122,171200,2062918420,8180,8180,8180,8180,0
|
|
20241122,171100,2062918420,8180,8180,8180,8180,0
|
|
20241122,171000,2062918420,8180,8180,8180,8180,0
|
|
20241122,170900,2062918420,8180,8180,8180,8180,0
|
|
20241122,170800,2062918420,8180,8180,8180,8180,4960
|
|
20241122,170700,2062918420,8180,8180,8180,8180,0
|
|
20241122,170600,2062918420,8180,8180,8180,8180,0
|
|
20241122,170500,2062918420,8180,8180,8180,8180,0
|
|
20241122,170400,2062918420,8180,8180,8180,8180,0
|
|
20241122,170300,2062918420,8180,8180,8180,8180,0
|
|
20241122,170200,2062918420,8180,8180,8180,8180,0
|
|
20241122,170100,2062918420,8180,8180,8180,8180,0
|
|
20241122,170000,2062918420,8180,8180,8180,8180,0
|
|
20241122,165900,2062918420,8180,8180,8180,8180,0
|
|
20241122,165800,2062918420,8180,8180,8180,8180,0
|
|
20241122,165700,2062918420,8180,8180,8180,8180,0
|
|
20241122,165600,2062918420,8180,8180,8180,8180,0
|
|
20241122,165500,2062918420,8180,8180,8180,8180,0
|
|
20241122,165400,2062918420,8180,8180,8180,8180,0
|
|
20241122,165300,2062918420,8180,8180,8180,8180,0
|
|
20241122,165200,2062918420,8180,8180,8180,8180,0
|
|
20241122,165100,2062918420,8180,8180,8180,8180,0
|
|
20241122,165000,2062918420,8180,8180,8180,8180,0
|
|
20241122,164900,2062918420,8180,8180,8180,8180,0
|
|
20241122,164800,2062918420,8180,8180,8180,8180,0
|
|
20241122,164700,2062918420,8180,8180,8180,8180,0
|
|
20241122,164600,2062918420,8180,8180,8180,8180,0
|
|
20241122,164500,2062918420,8180,8180,8180,8180,0
|
|
20241122,164400,2062918420,8180,8180,8180,8180,0
|
|
20241122,164300,2062918420,8180,8180,8180,8180,0
|
|
20241122,164200,2062918420,8180,8180,8180,8180,0
|
|
20241122,164100,2062918420,8180,8180,8180,8180,0
|
|
20241122,164000,2062918420,8180,8180,8180,8180,0
|
|
20241122,163900,2062918420,8180,8180,8180,8180,0
|
|
20241122,163800,2062918420,8180,8180,8180,8180,4960
|
|
20241122,163700,2062918420,8180,8180,8180,8180,0
|
|
20241122,163600,2062918420,8180,8180,8180,8180,0
|
|
20241122,163500,2062918420,8180,8180,8180,8180,0
|
|
20241122,163400,2062918420,8180,8180,8180,8180,0
|
|
20241122,163300,2062918420,8180,8180,8180,8180,0
|
|
20241122,163200,2062918420,8180,8180,8180,8180,0
|
|
20241122,163100,2062918420,8180,8180,8180,8180,0
|
|
20241122,163000,2062918420,8180,8180,8180,8180,0
|
|
20241122,162900,2062918420,8180,8180,8180,8180,0
|
|
20241122,162800,2062918420,8180,8180,8180,8180,0
|
|
20241122,162700,2062918420,8180,8180,8180,8180,0
|
|
20241122,162600,2062918420,8180,8180,8180,8180,0
|
|
20241122,162500,2062918420,8180,8180,8180,8180,0
|
|
20241122,162400,2062918420,8180,8180,8180,8180,0
|
|
20241122,162300,2062918420,8180,8180,8180,8180,0
|
|
20241122,162200,2062918420,8180,8180,8180,8180,0
|
|
20241122,162100,2062918420,8180,8180,8180,8180,0
|
|
20241122,162000,2062918420,8180,8180,8180,8180,0
|
|
20241122,161900,2062918420,8180,8180,8180,8180,0
|
|
20241122,161800,2062918420,8180,8180,8180,8180,0
|
|
20241122,161700,2062918420,8180,8180,8180,8180,0
|
|
20241122,161600,2062918420,8180,8180,8180,8180,0
|
|
20241122,161500,2062918420,8180,8180,8180,8180,0
|
|
20241122,161400,2062918420,8180,8180,8180,8180,0
|
|
20241122,161300,2062918420,8180,8180,8180,8180,0
|
|
20241122,161200,2062918420,8180,8180,8180,8180,0
|
|
20241122,161100,2062918420,8180,8180,8180,8180,0
|
|
20241122,161000,2062918420,8180,8180,8180,8180,0
|
|
20241122,160900,2062918420,8180,8180,8180,8180,0
|
|
20241122,160800,2062918420,8180,8180,8180,8180,4960
|
|
20241122,160700,2062918420,8180,8180,8180,8180,0
|
|
20241122,160600,2062918420,8180,8180,8180,8180,0
|
|
20241122,160500,2062918420,8180,8180,8180,8180,0
|
|
20241122,160400,2062918420,8180,8180,8180,8180,0
|
|
20241122,160300,2062918420,8180,8180,8180,8180,0
|
|
20241122,160200,2062918420,8180,8180,8180,8180,0
|
|
20241122,160100,2062918420,8180,8180,8180,8180,0
|
|
20241122,160000,2062918420,8180,8180,8180,8180,0
|
|
20241122,155900,2062918420,8180,8180,8180,8180,0
|
|
20241122,155800,2062918420,8180,8180,8180,8180,0
|
|
20241122,155700,2062918420,8180,8180,8180,8180,0
|
|
20241122,155600,2062918420,8180,8180,8180,8180,0
|
|
20241122,155500,2062918420,8180,8180,8180,8180,0
|
|
20241122,155400,2062918420,8180,8180,8180,8180,0
|
|
20241122,155300,2062918420,8180,8180,8180,8180,0
|
|
20241122,155200,2062918420,8180,8180,8180,8180,0
|
|
20241122,155100,2062918420,8180,8180,8180,8180,0
|
|
20241122,155000,2062918420,8180,8180,8180,8180,0
|
|
20241122,154900,2062918420,8180,8180,8180,8180,0
|
|
20241122,154800,2062918420,8180,8180,8180,8180,0
|
|
20241122,154700,2062918420,8180,8180,8180,8180,0
|
|
20241122,154600,2062918420,8180,8180,8180,8180,0
|
|
20241122,154500,2062918420,8180,8180,8180,8180,0
|
|
20241122,154400,2062918420,8180,8180,8180,8180,0
|
|
20241122,154300,2062918420,8180,8180,8180,8180,0
|
|
20241122,154200,2062918420,8180,8180,8180,8180,0
|
|
20241122,154100,2062918420,8180,8180,8180,8180,0
|
|
20241122,154000,2062918420,8180,8180,8180,8180,0
|
|
20241122,153900,2062918420,8180,8180,8180,8180,0
|
|
20241122,153800,2062918420,8180,8180,8180,8180,4960
|
|
20241122,153700,2062918420,8180,8180,8180,8180,0
|
|
20241122,153600,2062918420,8180,8180,8180,8180,0
|
|
20241122,153500,2062918420,8180,8180,8180,8180,0
|
|
20241122,153400,2062918420,8180,8180,8180,8180,0
|
|
20241122,153300,2062918420,8180,8180,8180,8180,0
|
|
20241122,153200,2062918420,8180,8180,8180,8180,0
|
|
20241122,153100,2062918420,8180,8180,8180,8180,0
|
|
20241122,153000,2062918420,8180,8180,8180,8180,4960
|
|
20241122,152900,2022345620,8170,8170,8170,8170,0
|
|
20241122,152800,2022345620,8170,8170,8170,8170,0
|
|
20241122,152700,2022345620,8170,8170,8170,8170,0
|
|
20241122,152600,2022345620,8170,8170,8170,8170,0
|
|
20241122,152500,2022345620,8170,8170,8170,8170,0
|
|
20241122,152400,2022345620,8170,8170,8170,8170,0
|
|
20241122,152300,2022345620,8170,8170,8170,8170,0
|
|
20241122,152200,2022345620,8170,8170,8170,8170,0
|
|
20241122,152100,2022345620,8170,8170,8170,8170,0
|
|
20241122,152000,2022345620,8170,8170,8170,8170,0
|
|
20241122,151900,2022345620,8170,8160,8170,8160,749
|
|
20241122,151800,2016230780,8170,8170,8170,8170,105
|
|
20241122,151700,2015372930,8170,8170,8180,8170,110
|
|
20241122,151600,2014473450,8180,8170,8180,8170,157
|
|
20241122,151500,2013190720,8190,8180,8190,8170,981
|
|
20241122,151400,2005171650,8170,8180,8180,8170,29
|
|
20241122,151300,2004934710,8180,8180,8180,8170,613
|
|
20241122,151200,1999920390,8180,8160,8180,8160,294
|
|
20241122,151100,1997519550,8160,8160,8160,8150,374
|
|
20241122,151000,1994467730,8180,8180,8180,8180,0
|
|
20241122,150900,1994467730,8180,8170,8180,8160,572
|
|
20241122,150800,1989796670,8160,8160,8160,8160,0
|
|
20241122,150700,1989796670,8160,8210,8210,8160,107
|
|
20241122,150600,1988923400,8210,8160,8210,8160,190
|
|
20241122,150500,1987368540,8180,8170,8180,8170,13
|
|
20241122,150400,1987262210,8160,8170,8170,8150,1088
|
|
20241122,150300,1978387820,8180,8190,8200,8180,96
|
|
20241122,150200,1977600770,8210,8190,8210,8190,129
|
|
20241122,150100,1976543260,8190,8170,8190,8170,261
|
|
20241122,150000,1974410850,8190,8180,8190,8180,142
|
|
20241122,145900,1973248290,8190,8180,8190,8180,13
|
|
20241122,145800,1973141930,8180,8180,8180,8180,2
|
|
20241122,145700,1973125570,8180,8180,8180,8180,92
|
|
20241122,145600,1972373010,8180,8200,8200,8180,101
|
|
20241122,145500,1971546730,8200,8200,8200,8200,2
|
|
20241122,145400,1971530330,8180,8200,8200,8180,93
|
|
20241122,145300,1970767760,8200,8200,8200,8200,1
|
|
20241122,145200,1970759560,8190,8200,8200,8190,55
|
|
20241122,145100,1970308600,8220,8200,8220,8200,45
|
|
20241122,145000,1969939540,8180,8190,8190,8180,3
|
|
20241122,144900,1969914990,8180,8180,8180,8180,2
|
|
20241122,144800,1969898630,8180,8190,8190,8180,2
|
|
20241122,144700,1969882260,8190,8190,8190,8190,88
|
|
20241122,144600,1969161540,8190,8180,8190,8180,5
|
|
20241122,144500,1969120610,8180,8180,8180,8180,6
|
|
20241122,144400,1969071530,8190,8190,8190,8190,135
|
|
20241122,144300,1967965880,8180,8180,8180,8180,2
|
|
20241122,144200,1967949520,8190,8190,8190,8190,0
|
|
20241122,144100,1967949520,8190,8170,8190,8170,92
|
|
20241122,144000,1967196080,8170,8170,8170,8170,0
|
|
20241122,143900,1967196080,8170,8170,8170,8170,3
|
|
20241122,143800,1967171570,8190,8180,8190,8180,94
|
|
20241122,143700,1966401740,8170,8170,8170,8170,3
|
|
20241122,143600,1966377230,8170,8170,8170,8170,8
|
|
20241122,143500,1966311870,8170,8170,8170,8150,485
|
|
20241122,143400,1962357720,8170,8170,8170,8170,10
|
|
20241122,143300,1962276020,8170,8190,8190,8170,6
|
|
20241122,143200,1962226960,8170,8180,8180,8170,96
|
|
20241122,143100,1961441740,8170,8170,8170,8170,3
|
|
20241122,143000,1961417230,8180,8180,8180,8180,24
|
|
20241122,142900,1961220910,8180,8180,8180,8180,137
|
|
20241122,142800,1960100250,8190,8170,8190,8170,11
|
|
20241122,142700,1960010220,8160,8170,8170,8160,3
|
|
20241122,142600,1959985720,8190,8190,8190,8190,92
|
|
20241122,142500,1959232240,8170,8170,8170,8170,30
|
|
20241122,142400,1958987140,8170,8190,8190,8170,163
|
|
20241122,142300,1957652210,8190,8190,8190,8170,387
|
|
20241122,142200,1954488260,8180,8180,8180,8180,9
|
|
20241122,142100,1954414640,8190,8190,8190,8190,0
|
|
20241122,142000,1954414640,8190,8170,8190,8170,5
|
|
20241122,141900,1954373750,8190,8190,8190,8190,102
|
|
20241122,141800,1953538370,8170,8180,8180,8170,9
|
|
20241122,141700,1953464770,8180,8180,8180,8180,116
|
|
20241122,141600,1952515890,8190,8160,8190,8160,265
|
|
20241122,141500,1950350800,8170,8170,8170,8170,922
|
|
20241122,141400,1942818060,8190,8190,8190,8190,0
|
|
20241122,141300,1942818060,8190,8160,8190,8160,91
|
|
20241122,141200,1942072800,8160,8190,8190,8160,103
|
|
20241122,141100,1941229440,8190,8190,8190,8190,288
|
|
20241122,141000,1938870720,8200,8200,8200,8200,93
|
|
20241122,140900,1938108120,8190,8160,8190,8160,72
|
|
20241122,140800,1937519340,8200,8170,8200,8170,471
|
|
20241122,140700,1933670450,8180,8190,8200,8180,148
|
|
20241122,140600,1932457640,8200,8200,8200,8200,0
|
|
20241122,140500,1932457640,8200,8190,8200,8180,791
|
|
20241122,140400,1925975080,8200,8190,8200,8190,94
|
|
20241122,140300,1925204310,8200,8180,8200,8180,57
|
|
20241122,140200,1924737430,8160,8190,8190,8160,1016
|
|
20241122,140100,1916433260,8200,8190,8200,8190,92
|
|
20241122,140000,1915678880,8190,8190,8190,8190,3
|
|
20241122,135900,1915654310,8190,8190,8200,8190,619
|
|
20241122,135800,1910582700,8190,8210,8210,8190,92
|
|
20241122,135700,1909827420,8200,8200,8200,8200,1
|
|
20241122,135600,1909819220,8200,8200,8200,8200,1393
|
|
20241122,135500,1898396620,8200,8230,8230,8200,1079
|
|
20241122,135400,1889545040,8210,8210,8210,8210,193
|
|
20241122,135300,1887960510,8260,8260,8260,8260,0
|
|
20241122,135200,1887960510,8260,8210,8260,8210,390
|
|
20241122,135100,1884744200,8250,8210,8250,8210,91
|
|
20241122,135000,1883993490,8250,8220,8250,8220,6
|
|
20241122,134900,1883944060,8210,8210,8210,8210,601
|
|
20241122,134800,1879009850,8240,8230,8260,8220,335
|
|
20241122,134700,1876253230,8210,8210,8210,8210,11
|
|
20241122,134600,1876162920,8220,8220,8220,8210,220
|
|
20241122,134500,1874355620,8240,8230,8240,8210,2032
|
|
20241122,134400,1857651850,8220,8220,8220,8220,200
|
|
20241122,134300,1856007850,8230,8240,8240,8230,1040
|
|
20241122,134200,1847448550,8270,8240,8270,8240,227
|
|
20241122,134100,1845576480,8230,8230,8230,8230,2
|
|
20241122,134000,1845560020,8240,8240,8240,8240,274
|
|
20241122,133900,1843302260,8250,8250,8250,8250,90
|
|
20241122,133800,1842559760,8240,8240,8240,8240,0
|
|
20241122,133700,1842559760,8240,8240,8240,8240,2
|
|
20241122,133600,1842543280,8250,8240,8250,8240,54
|
|
20241122,133500,1842098310,8240,8240,8240,8240,111
|
|
20241122,133400,1841183670,8240,8260,8260,8240,467
|
|
20241122,133300,1837333770,8250,8250,8250,8250,91
|
|
20241122,133200,1836583020,8250,8250,8250,8250,15
|
|
20241122,133100,1836459270,8250,8250,8250,8250,2
|
|
20241122,133000,1836442770,8280,8280,8280,8280,90
|
|
20241122,132900,1835697570,8240,8240,8240,8240,236
|
|
20241122,132800,1833752930,8290,8290,8290,8290,0
|
|
20241122,132700,1833752930,8290,8260,8290,8260,2000
|
|
20241122,132600,1817205100,8260,8260,8260,8260,265
|
|
20241122,132500,1815016200,8260,8260,8260,8260,2
|
|
20241122,132400,1814999680,8250,8240,8250,8240,395
|
|
20241122,132300,1811741720,8250,8240,8250,8240,100
|
|
20241122,132200,1810916820,8250,8250,8250,8250,0
|
|
20241122,132100,1810916820,8250,8250,8250,8250,0
|
|
20241122,132000,1810916820,8250,8230,8250,8230,5
|
|
20241122,131900,1810875600,8250,8250,8250,8250,1
|
|
20241122,131800,1810867350,8250,8250,8250,8250,50
|
|
20241122,131700,1810454850,8250,8250,8250,8250,90
|
|
20241122,131600,1809712350,8250,8250,8250,8250,89
|
|
20241122,131500,1808978100,8250,8250,8250,8250,154
|
|
20241122,131400,1807707600,8240,8250,8250,8240,374
|
|
20241122,131300,1804624950,8250,8250,8250,8250,10
|
|
20241122,131200,1804542450,8250,8250,8250,8250,812
|
|
20241122,131100,1797843450,8250,8250,8250,8250,239
|
|
20241122,131000,1795871700,8240,8250,8250,8240,160
|
|
20241122,130900,1794551790,8250,8250,8250,8250,389
|
|
20241122,130800,1791342540,8240,8240,8240,8240,85
|
|
20241122,130700,1790642140,8240,8230,8240,8230,135
|
|
20241122,130600,1789529750,8230,8230,8230,8230,1
|
|
20241122,130500,1789521520,8230,8240,8240,8230,96
|
|
20241122,130400,1788730500,8250,8250,8250,8250,0
|
|
20241122,130300,1788730500,8250,8250,8250,8250,0
|
|
20241122,130200,1788730500,8250,8250,8250,8250,90
|
|
20241122,130100,1787988000,8240,8240,8240,8240,129
|
|
20241122,130000,1786925040,8250,8260,8260,8250,315
|
|
20241122,125900,1784326070,8260,8260,8260,8260,0
|
|
20241122,125800,1784326070,8260,8260,8260,8260,90
|
|
20241122,125700,1783582670,8260,8260,8260,8260,0
|
|
20241122,125600,1783582670,8260,8260,8260,8260,46
|
|
20241122,125500,1783202710,8260,8260,8260,8260,90
|
|
20241122,125400,1782459310,8250,8250,8250,8250,0
|
|
20241122,125300,1782459310,8250,8250,8250,8250,0
|
|
20241122,125200,1782459310,8250,8250,8250,8250,77
|
|
20241122,125100,1781824060,8250,8250,8250,8250,18
|
|
20241122,125000,1781675560,8250,8250,8250,8250,110
|
|
20241122,124900,1780768060,8250,8250,8250,8250,150
|
|
20241122,124800,1779530560,8250,8250,8250,8250,184
|
|
20241122,124700,1778012560,8250,8250,8250,8250,0
|
|
20241122,124600,1778012560,8250,8240,8250,8240,237
|
|
20241122,124500,1776058610,8250,8250,8250,8250,18
|
|
20241122,124400,1775910110,8250,8250,8250,8250,0
|
|
20241122,124300,1775910110,8250,8250,8250,8250,126
|
|
20241122,124200,1774870610,8260,8250,8260,8250,62
|
|
20241122,124100,1774359010,8250,8250,8250,8250,8
|
|
20241122,124000,1774293010,8270,8270,8270,8270,90
|
|
20241122,123900,1773548710,8250,8250,8250,8250,10
|
|
20241122,123800,1773466210,8250,8260,8260,8250,9
|
|
20241122,123700,1773391910,8260,8270,8280,8260,161
|
|
20241122,123600,1772059600,8280,8280,8280,8280,111
|
|
20241122,123500,1771140520,8290,8290,8290,8290,11
|
|
20241122,123400,1771049330,8280,8270,8280,8270,1211
|
|
20241122,123300,1761023370,8260,8260,8260,8260,36
|
|
20241122,123200,1760726010,8280,8280,8280,8280,0
|
|
20241122,123100,1760726010,8280,8260,8280,8260,129
|
|
20241122,123000,1759658270,8260,8250,8260,8250,49
|
|
20241122,122900,1759253780,8250,8260,8260,8250,40
|
|
20241122,122800,1758923480,8260,8260,8260,8260,0
|
|
20241122,122700,1758923480,8260,8260,8260,8260,90
|
|
20241122,122600,1758180080,8260,8260,8260,8260,57
|
|
20241122,122500,1757709260,8230,8240,8240,8230,942
|
|
20241122,122400,1749954150,8230,8250,8260,8230,492
|
|
20241122,122300,1745895450,8250,8250,8250,8250,1
|
|
20241122,122200,1745887200,8260,8260,8260,8260,0
|
|
20241122,122100,1745887200,8260,8240,8260,8240,120
|
|
20241122,122000,1744896600,8260,8250,8260,8240,4620
|
|
20241122,121900,1706823010,8260,8260,8260,8260,161
|
|
20241122,121800,1705493150,8260,8240,8260,8240,423
|
|
20241122,121700,1702005830,8250,8250,8250,8250,21
|
|
20241122,121600,1701832580,8260,8260,8260,8260,0
|
|
20241122,121500,1701832580,8260,8260,8260,8260,89
|
|
20241122,121400,1701097440,8260,8260,8260,8260,0
|
|
20241122,121300,1701097440,8260,8260,8260,8260,0
|
|
20241122,121200,1701097440,8260,8250,8260,8220,400
|
|
20241122,121100,1697797970,8250,8250,8250,8250,2232
|
|
20241122,121000,1679383970,8250,8250,8250,8250,88
|
|
20241122,120900,1678657970,8220,8250,8250,8220,116
|
|
20241122,120800,1677701660,8210,8250,8250,8210,1001
|
|
20241122,120700,1669479910,8250,8250,8250,8250,0
|
|
20241122,120600,1669479910,8250,8240,8250,8240,308
|
|
20241122,120500,1666941890,8230,8210,8230,8210,1944
|
|
20241122,120400,1650980650,8210,8230,8230,8210,85
|
|
20241122,120300,1650282280,8230,8220,8230,8220,513
|
|
20241122,120200,1646065290,8230,8230,8240,8230,280
|
|
20241122,120100,1643759990,8240,8230,8240,8230,56
|
|
20241122,120000,1643299090,8240,8230,8240,8230,29
|
|
20241122,115900,1643060220,8240,8240,8240,8240,90
|
|
20241122,115800,1642318620,8240,8240,8240,8240,0
|
|
20241122,115700,1642318620,8240,8240,8240,8240,68
|
|
20241122,115600,1641758300,8230,8240,8240,8230,311
|
|
20241122,115500,1639195670,8240,8230,8240,8230,12
|
|
20241122,115400,1639096810,8240,8240,8240,8240,161
|
|
20241122,115300,1637770170,8240,8240,8240,8240,90
|
|
20241122,115200,1637028570,8230,8220,8230,8220,37
|
|
20241122,115100,1636724100,8230,8230,8230,8230,1
|
|
20241122,115000,1636715870,8220,8230,8230,8220,141
|
|
20241122,114900,1635555450,8230,8230,8230,8230,1476
|
|
20241122,114800,1623407970,8230,8230,8230,8230,45
|
|
20241122,114700,1623037620,8240,8240,8240,8240,192
|
|
20241122,114600,1621455540,8240,8230,8240,8230,80
|
|
20241122,114500,1620797130,8240,8240,8240,8240,2
|
|
20241122,114400,1620780650,8250,8250,8250,8250,89
|
|
20241122,114300,1620046400,8230,8230,8230,8230,91
|
|
20241122,114200,1619297470,8230,8240,8240,8230,352
|
|
20241122,114100,1616398260,8240,8280,8280,8240,1548
|
|
20241122,114000,1603625170,8250,8250,8250,8250,75
|
|
20241122,113900,1603006420,8260,8260,8260,8260,101
|
|
20241122,113800,1602172160,8280,8280,8280,8280,0
|
|
20241122,113700,1602172160,8280,8260,8280,8260,129
|
|
20241122,113600,1601104820,8280,8280,8280,8280,0
|
|
20241122,113500,1601104820,8280,8280,8280,8280,0
|
|
20241122,113400,1601104820,8280,8260,8280,8260,100
|
|
20241122,113300,1600277020,8250,8260,8260,8250,1000
|
|
20241122,113200,1592019620,8280,8280,8280,8280,0
|
|
20241122,113100,1592019620,8280,8280,8280,8280,90
|
|
20241122,113000,1591274420,8270,8270,8270,8270,35
|
|
20241122,112900,1590984970,8260,8260,8260,8260,100
|
|
20241122,112800,1590158970,8280,8280,8280,8280,90
|
|
20241122,112700,1589413770,8260,8290,8290,8260,218
|
|
20241122,112600,1587613030,8290,8290,8290,8290,0
|
|
20241122,112500,1587613030,8290,8300,8300,8290,101
|
|
20241122,112400,1586775630,8260,8260,8260,8260,0
|
|
20241122,112300,1586775630,8260,8270,8270,8260,2000
|
|
20241122,112200,1570246750,8290,8270,8290,8270,101
|
|
20241122,112100,1569409680,8270,8290,8290,8270,153
|
|
20241122,112000,1568142330,8300,8300,8300,8300,50
|
|
20241122,111900,1567727330,8300,8290,8300,8290,100
|
|
20241122,111800,1566898230,8270,8270,8290,8270,301
|
|
20241122,111700,1564403960,8270,8270,8270,8270,2844
|
|
20241122,111600,1540884080,8290,8300,8300,8290,191
|
|
20241122,111500,1539299780,8270,8270,8270,8270,40
|
|
20241122,111400,1538968980,8290,8290,8290,8290,2
|
|
20241122,111300,1538952400,8300,8290,8300,8290,593
|
|
20241122,111200,1534032090,8280,8280,8280,8280,700
|
|
20241122,111100,1528236090,8280,8280,8280,8280,0
|
|
20241122,111000,1528236090,8280,8290,8290,8280,7
|
|
20241122,110900,1528178090,8290,8290,8290,8290,90
|
|
20241122,110800,1527431990,8290,8290,8290,8290,200
|
|
20241122,110700,1525773990,8290,8290,8290,8290,0
|
|
20241122,110600,1525773990,8290,8280,8290,8280,91
|
|
20241122,110500,1525019610,8300,8280,8300,8260,317
|
|
20241122,110400,1522394850,8290,8290,8290,8290,321
|
|
20241122,110300,1519733760,8300,8280,8300,8280,140
|
|
20241122,110200,1518572760,8290,8280,8290,8280,5222
|
|
20241122,110100,1475283980,8280,8280,8280,8280,0
|
|
20241122,110000,1475283980,8280,8260,8280,8250,442
|
|
20241122,105900,1471630860,8280,8270,8280,8240,1148
|
|
20241122,105800,1462151950,8270,8270,8270,8260,148
|
|
20241122,105700,1460928010,8270,8270,8270,8270,115
|
|
20241122,105600,1459976960,8280,8280,8280,8280,0
|
|
20241122,105500,1459976960,8280,8280,8280,8280,50
|
|
20241122,105400,1459562960,8260,8300,8300,8250,2969
|
|
20241122,105300,1435035500,8290,8300,8300,8290,180
|
|
20241122,105200,1433542700,8300,8280,8300,8280,821
|
|
20241122,105100,1426737140,8280,8290,8290,8280,104
|
|
20241122,105000,1425875100,8270,8270,8270,8270,0
|
|
20241122,104900,1425875100,8270,8300,8300,8270,61
|
|
20241122,104800,1425370600,8300,8300,8320,8300,2111
|
|
20241122,104700,1407847410,8320,8310,8320,8300,591
|
|
20241122,104600,1402936210,8310,8320,8320,8310,296
|
|
20241122,104500,1400473500,8320,8330,8330,8320,131
|
|
20241122,104400,1399382520,8320,8320,8320,8320,27
|
|
20241122,104300,1399157880,8330,8320,8330,8310,925
|
|
20241122,104200,1391461410,8340,8320,8340,8320,956
|
|
20241122,104100,1383503000,8310,8280,8310,8280,9369
|
|
20241122,104000,1305764900,8270,8270,8280,8260,1219
|
|
20241122,103900,1295683810,8290,8290,8290,8290,123
|
|
20241122,103800,1294664140,8290,8280,8300,8280,1490
|
|
20241122,103700,1282311670,8260,8260,8260,8260,0
|
|
20241122,103600,1282311670,8260,8250,8290,8250,1027
|
|
20241122,103500,1273813500,8280,8270,8280,8270,4069
|
|
20241122,103400,1240157670,8260,8270,8270,8260,1251
|
|
20241122,103300,1229823410,8270,8290,8290,8270,1354
|
|
20241122,103200,1218625810,8270,8290,8290,8270,63
|
|
20241122,103100,1218103560,8260,8310,8310,8260,887
|
|
20241122,103000,1210758690,8290,8320,8320,8290,1038
|
|
20241122,102900,1202139690,8320,8300,8320,8300,125
|
|
20241122,102800,1201102090,8320,8300,8320,8300,1554
|
|
20241122,102700,1188191050,8300,8300,8310,8300,121
|
|
20241122,102600,1187186720,8300,8320,8320,8300,158
|
|
20241122,102500,1185873270,8320,8310,8320,8300,196
|
|
20241122,102400,1184244780,8310,8330,8350,8300,373
|
|
20241122,102300,1181141450,8360,8310,8360,8300,969
|
|
20241122,102200,1173079030,8310,8330,8370,8300,2581
|
|
20241122,102100,1151606470,8330,8400,8400,8330,1701
|
|
20241122,102000,1137391590,8400,8380,8430,8360,4532
|
|
20241122,101900,1099326900,8370,8360,8390,8350,1665
|
|
20241122,101800,1085392090,8360,8390,8440,8360,5476
|
|
20241122,101700,1039296780,8390,8260,8470,8260,27985
|
|
20241122,101600,805517800,8260,8270,8280,8260,379
|
|
20241122,101500,802384660,8270,8280,8280,8270,788
|
|
20241122,101400,795861020,8280,8270,8280,8260,1308
|
|
20241122,101300,785042710,8260,8270,8270,8260,531
|
|
20241122,101200,780651840,8270,8260,8270,8260,761
|
|
20241122,101100,774358920,8260,8270,8280,8260,724
|
|
20241122,101000,768371710,8270,8250,8270,8240,2517
|
|
20241122,100900,747599820,8250,8230,8250,8230,349
|
|
20241122,100800,744724770,8230,8240,8250,8230,275
|
|
20241122,100700,742458300,8240,8240,8250,8240,53
|
|
20241122,100600,742021570,8240,8250,8250,8240,106
|
|
20241122,100500,741148120,8230,8250,8250,8230,131
|
|
20241122,100400,740068970,8250,8250,8260,8230,347
|
|
20241122,100300,737205350,8230,8240,8280,8230,4661
|
|
20241122,100200,698668310,8240,8260,8270,8240,514
|
|
20241122,100100,694427070,8280,8280,8280,8270,1406
|
|
20241122,100000,682786220,8290,8250,8290,8250,1382
|
|
20241122,095900,671350980,8250,8270,8270,8250,1031
|
|
20241122,095800,662844890,8270,8280,8280,8250,159
|
|
20241122,095700,661529740,8270,8260,8280,8250,2039
|
|
20241122,095600,644675280,8280,8270,8280,8250,123
|
|
20241122,095500,643658550,8280,8280,8280,8250,1026
|
|
20241122,095400,635179460,8280,8300,8300,8280,882
|
|
20241122,095300,627861650,8310,8260,8310,8260,8523
|
|
20241122,095200,557214500,8260,8200,8260,8200,5388
|
|
20241122,095100,512796320,8200,8200,8240,8190,2366
|
|
20241122,095000,493357670,8200,8220,8230,8200,788
|
|
20241122,094900,486886070,8230,8230,8230,8210,1163
|
|
20241122,094800,477325700,8250,8230,8250,8230,793
|
|
20241122,094700,470785410,8220,8240,8240,8220,1270
|
|
20241122,094600,460335590,8240,8230,8250,8230,3494
|
|
20241122,094500,431517020,8230,8210,8240,8210,7624
|
|
20241122,094400,368780600,8200,8190,8210,8190,2678
|
|
20241122,094300,346819730,8180,8180,8190,8180,2145
|
|
20241122,094200,329263760,8180,8180,8190,8180,799
|
|
20241122,094100,322725010,8180,8180,8190,8170,996
|
|
20241122,094000,314577260,8170,8170,8170,8160,2876
|
|
20241122,093900,291082940,8170,8150,8170,8140,3191
|
|
20241122,093800,265075130,8140,8140,8140,8130,719
|
|
20241122,093700,259222690,8130,8120,8140,8120,1638
|
|
20241122,093600,245898740,8120,8100,8120,8100,1349
|
|
20241122,093500,234957310,8100,8110,8110,8100,10
|
|
20241122,093400,234876240,8110,8100,8110,8100,947
|
|
20241122,093300,227197070,8110,8120,8120,8110,1462
|
|
20241122,093200,215339900,8120,8110,8120,8110,52
|
|
20241122,093100,214918160,8110,8130,8130,8110,86
|
|
20241122,093000,214220150,8120,8120,8130,8120,453
|
|
20241122,092900,210541760,8120,8110,8120,8110,1187
|
|
20241122,092800,200906780,8110,8090,8110,8090,609
|
|
20241122,092700,195974440,8090,8110,8110,8090,154
|
|
20241122,092600,194728310,8110,8100,8110,8100,152
|
|
20241122,092500,193496140,8110,8100,8110,8100,640
|
|
20241122,092400,188306190,8100,8110,8110,8100,726
|
|
20241122,092300,182419570,8110,8080,8110,8080,206
|
|
20241122,092200,180752460,8080,8090,8090,8080,1083
|
|
20241122,092100,172001730,8100,8080,8110,8080,986
|
|
20241122,092000,164026300,8060,8070,8070,8060,85
|
|
20241122,091900,163341100,8070,8060,8080,8060,1657
|
|
20241122,091800,149965690,8070,8060,8070,8060,31
|
|
20241122,091700,149715700,8040,8050,8050,8040,206
|
|
20241122,091600,148057460,8050,8060,8060,8050,211
|
|
20241122,091500,146358880,8060,8050,8070,8050,309
|
|
20241122,091400,143869240,8050,8050,8050,8050,3
|
|
20241122,091300,143845090,8070,8050,8070,8050,252
|
|
20241122,091200,141812740,8060,8070,8070,8040,513
|
|
20241122,091100,137673430,8060,8040,8060,8040,3179
|
|
20241122,091000,112080930,8050,8050,8050,8050,250
|
|
20241122,090900,110068430,8050,8050,8050,8050,0
|
|
20241122,090800,110068430,8050,8050,8050,8050,3
|
|
20241122,090700,110044280,8050,8050,8050,8050,2
|
|
20241122,090600,110028180,8050,8010,8050,8010,128
|
|
20241122,090500,108997940,8070,8070,8070,8070,0
|
|
20241122,090400,108997940,8070,8070,8070,8070,0
|
|
20241122,090300,108997940,8070,8070,8070,8070,10
|
|
20241122,090200,108917240,8070,8050,8070,8040,1325
|
|
20241122,090100,98248160,8050,8050,8050,8050,62
|
|
20241122,090000,97749060,8050,7990,8050,7810,12399
|