676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,201300,5475409350,9390,9390,9390,9390,10761
|
|
20241121,201200,5475409350,9390,9390,9390,9390,0
|
|
20241121,201100,5475409350,9390,9390,9390,9390,0
|
|
20241121,201000,5475409350,9390,9390,9390,9390,0
|
|
20241121,200900,5475409350,9390,9390,9390,9390,0
|
|
20241121,200800,5475409350,9390,9390,9390,9390,0
|
|
20241121,200700,5475409350,9390,9390,9390,9390,0
|
|
20241121,200600,5475409350,9390,9390,9390,9390,0
|
|
20241121,200500,5475409350,9390,9390,9390,9390,0
|
|
20241121,200400,5475409350,9390,9390,9390,9390,0
|
|
20241121,200300,5475409350,9390,9390,9390,9390,0
|
|
20241121,200200,5475409350,9390,9390,9390,9390,0
|
|
20241121,200100,5475409350,9390,9390,9390,9390,0
|
|
20241121,200000,5475409350,9390,9390,9390,9390,0
|
|
20241121,195900,5475409350,9390,9390,9390,9390,0
|
|
20241121,195800,5475409350,9390,9390,9390,9390,0
|
|
20241121,195700,5475409350,9390,9390,9390,9390,0
|
|
20241121,195600,5475409350,9390,9390,9390,9390,0
|
|
20241121,195500,5475409350,9390,9390,9390,9390,0
|
|
20241121,195400,5475409350,9390,9390,9390,9390,0
|
|
20241121,195300,5475409350,9390,9390,9390,9390,0
|
|
20241121,195200,5475409350,9390,9390,9390,9390,0
|
|
20241121,195100,5475409350,9390,9390,9390,9390,0
|
|
20241121,195000,5475409350,9390,9390,9390,9390,0
|
|
20241121,194900,5475409350,9390,9390,9390,9390,0
|
|
20241121,194800,5475409350,9390,9390,9390,9390,0
|
|
20241121,194700,5475409350,9390,9390,9390,9390,0
|
|
20241121,194600,5475409350,9390,9390,9390,9390,0
|
|
20241121,194500,5475409350,9390,9390,9390,9390,0
|
|
20241121,194400,5475409350,9390,9390,9390,9390,0
|
|
20241121,194300,5475409350,9390,9390,9390,9390,10761
|
|
20241121,194200,5475409350,9390,9390,9390,9390,0
|
|
20241121,194100,5475409350,9390,9390,9390,9390,0
|
|
20241121,194000,5475409350,9390,9390,9390,9390,0
|
|
20241121,193900,5475409350,9390,9390,9390,9390,0
|
|
20241121,193800,5475409350,9390,9390,9390,9390,0
|
|
20241121,193700,5475409350,9390,9390,9390,9390,0
|
|
20241121,193600,5475409350,9390,9390,9390,9390,0
|
|
20241121,193500,5475409350,9390,9390,9390,9390,0
|
|
20241121,193400,5475409350,9390,9390,9390,9390,0
|
|
20241121,193300,5475409350,9390,9390,9390,9390,0
|
|
20241121,193200,5475409350,9390,9390,9390,9390,0
|
|
20241121,193100,5475409350,9390,9390,9390,9390,0
|
|
20241121,193000,5475409350,9390,9390,9390,9390,0
|
|
20241121,192900,5475409350,9390,9390,9390,9390,0
|
|
20241121,192800,5475409350,9390,9390,9390,9390,0
|
|
20241121,192700,5475409350,9390,9390,9390,9390,0
|
|
20241121,192600,5475409350,9390,9390,9390,9390,0
|
|
20241121,192500,5475409350,9390,9390,9390,9390,0
|
|
20241121,192400,5475409350,9390,9390,9390,9390,0
|
|
20241121,192300,5475409350,9390,9390,9390,9390,0
|
|
20241121,192200,5475409350,9390,9390,9390,9390,0
|
|
20241121,192100,5475409350,9390,9390,9390,9390,0
|
|
20241121,192000,5475409350,9390,9390,9390,9390,0
|
|
20241121,191900,5475409350,9390,9390,9390,9390,0
|
|
20241121,191800,5475409350,9390,9390,9390,9390,0
|
|
20241121,191700,5475409350,9390,9390,9390,9390,0
|
|
20241121,191600,5475409350,9390,9390,9390,9390,0
|
|
20241121,191500,5475409350,9390,9390,9390,9390,0
|
|
20241121,191400,5475409350,9390,9390,9390,9390,0
|
|
20241121,191300,5475409350,9390,9390,9390,9390,10761
|
|
20241121,191200,5475409350,9390,9390,9390,9390,0
|
|
20241121,191100,5475409350,9390,9390,9390,9390,0
|
|
20241121,191000,5475409350,9390,9390,9390,9390,0
|
|
20241121,190900,5475409350,9390,9390,9390,9390,0
|
|
20241121,190800,5475409350,9390,9390,9390,9390,0
|
|
20241121,190700,5475409350,9390,9390,9390,9390,0
|
|
20241121,190600,5475409350,9390,9390,9390,9390,0
|
|
20241121,190500,5475409350,9390,9390,9390,9390,0
|
|
20241121,190400,5475409350,9390,9390,9390,9390,0
|
|
20241121,190300,5475409350,9390,9390,9390,9390,0
|
|
20241121,190200,5475409350,9390,9390,9390,9390,0
|
|
20241121,190100,5475409350,9390,9390,9390,9390,0
|
|
20241121,190000,5475409350,9390,9390,9390,9390,0
|
|
20241121,185900,5475409350,9390,9390,9390,9390,0
|
|
20241121,185800,5475409350,9390,9390,9390,9390,0
|
|
20241121,185700,5475409350,9390,9390,9390,9390,0
|
|
20241121,185600,5475409350,9390,9390,9390,9390,0
|
|
20241121,185500,5475409350,9390,9390,9390,9390,0
|
|
20241121,185400,5475409350,9390,9390,9390,9390,0
|
|
20241121,185300,5475409350,9390,9390,9390,9390,0
|
|
20241121,185200,5475409350,9390,9390,9390,9390,0
|
|
20241121,185100,5475409350,9390,9390,9390,9390,0
|
|
20241121,185000,5475409350,9390,9390,9390,9390,0
|
|
20241121,184900,5475409350,9390,9390,9390,9390,0
|
|
20241121,184800,5475409350,9390,9390,9390,9390,0
|
|
20241121,184700,5475409350,9390,9390,9390,9390,0
|
|
20241121,184600,5475409350,9390,9390,9390,9390,0
|
|
20241121,184500,5475409350,9390,9390,9390,9390,0
|
|
20241121,184400,5475409350,9390,9390,9390,9390,0
|
|
20241121,184300,5475409350,9390,9390,9390,9390,10761
|
|
20241121,184200,5475409350,9390,9390,9390,9390,0
|
|
20241121,184100,5475409350,9390,9390,9390,9390,0
|
|
20241121,184000,5475409350,9390,9390,9390,9390,0
|
|
20241121,183900,5475409350,9390,9390,9390,9390,0
|
|
20241121,183800,5475409350,9390,9390,9390,9390,0
|
|
20241121,183700,5475409350,9390,9390,9390,9390,0
|
|
20241121,183600,5475409350,9390,9390,9390,9390,0
|
|
20241121,183500,5475409350,9390,9390,9390,9390,0
|
|
20241121,183400,5475409350,9390,9390,9390,9390,0
|
|
20241121,183300,5475409350,9390,9390,9390,9390,0
|
|
20241121,183200,5475409350,9390,9390,9390,9390,0
|
|
20241121,183100,5475409350,9390,9390,9390,9390,0
|
|
20241121,183000,5475409350,9390,9390,9390,9390,0
|
|
20241121,182900,5475409350,9390,9390,9390,9390,0
|
|
20241121,182800,5475409350,9390,9390,9390,9390,0
|
|
20241121,182700,5475409350,9390,9390,9390,9390,0
|
|
20241121,182600,5475409350,9390,9390,9390,9390,0
|
|
20241121,182500,5475409350,9390,9390,9390,9390,0
|
|
20241121,182400,5475409350,9390,9390,9390,9390,0
|
|
20241121,182300,5475409350,9390,9390,9390,9390,0
|
|
20241121,182200,5475409350,9390,9390,9390,9390,0
|
|
20241121,182100,5475409350,9390,9390,9390,9390,0
|
|
20241121,182000,5475409350,9390,9390,9390,9390,0
|
|
20241121,181900,5475409350,9390,9390,9390,9390,0
|
|
20241121,181800,5475409350,9390,9390,9390,9390,0
|
|
20241121,181700,5475409350,9390,9390,9390,9390,0
|
|
20241121,181600,5475409350,9390,9390,9390,9390,0
|
|
20241121,181500,5475409350,9390,9390,9390,9390,0
|
|
20241121,181400,5475409350,9390,9390,9390,9390,0
|
|
20241121,181300,5475409350,9390,9390,9390,9390,10761
|
|
20241121,181200,5475409350,9390,9390,9390,9390,0
|
|
20241121,181100,5475409350,9390,9390,9390,9390,0
|
|
20241121,181000,5475409350,9390,9390,9390,9390,0
|
|
20241121,180900,5475409350,9390,9390,9390,9390,0
|
|
20241121,180800,5475409350,9390,9390,9390,9390,0
|
|
20241121,180700,5475409350,9390,9390,9390,9390,0
|
|
20241121,180600,5475409350,9390,9390,9390,9390,0
|
|
20241121,180500,5475409350,9390,9390,9390,9390,0
|
|
20241121,180400,5475409350,9390,9390,9390,9390,0
|
|
20241121,180300,5475409350,9390,9390,9390,9390,0
|
|
20241121,180200,5475409350,9390,9390,9390,9390,0
|
|
20241121,180100,5475409350,9390,9390,9390,9390,0
|
|
20241121,180000,5475409350,9390,9390,9390,9390,0
|
|
20241121,175900,5475409350,9390,9390,9390,9390,0
|
|
20241121,175800,5475409350,9390,9390,9390,9390,0
|
|
20241121,175700,5475409350,9390,9390,9390,9390,0
|
|
20241121,175600,5475409350,9390,9390,9390,9390,0
|
|
20241121,175500,5475409350,9390,9390,9390,9390,0
|
|
20241121,175400,5475409350,9390,9390,9390,9390,0
|
|
20241121,175300,5475409350,9390,9390,9390,9390,0
|
|
20241121,175200,5475409350,9390,9390,9390,9390,0
|
|
20241121,175100,5475409350,9390,9390,9390,9390,0
|
|
20241121,175000,5475409350,9390,9390,9390,9390,0
|
|
20241121,174900,5475409350,9390,9390,9390,9390,0
|
|
20241121,174800,5475409350,9390,9390,9390,9390,0
|
|
20241121,174700,5475409350,9390,9390,9390,9390,0
|
|
20241121,174600,5475409350,9390,9390,9390,9390,0
|
|
20241121,174500,5475409350,9390,9390,9390,9390,0
|
|
20241121,174400,5475409350,9390,9390,9390,9390,0
|
|
20241121,174300,5475409350,9390,9390,9390,9390,10761
|
|
20241121,174200,5475409350,9390,9390,9390,9390,0
|
|
20241121,174100,5475409350,9390,9390,9390,9390,0
|
|
20241121,174000,5475409350,9390,9390,9390,9390,0
|
|
20241121,173900,5475409350,9390,9390,9390,9390,0
|
|
20241121,173800,5475409350,9390,9390,9390,9390,0
|
|
20241121,173700,5475409350,9390,9390,9390,9390,0
|
|
20241121,173600,5475409350,9390,9390,9390,9390,0
|
|
20241121,173500,5475409350,9390,9390,9390,9390,0
|
|
20241121,173400,5475409350,9390,9390,9390,9390,0
|
|
20241121,173300,5475409350,9390,9390,9390,9390,0
|
|
20241121,173200,5475409350,9390,9390,9390,9390,0
|
|
20241121,173100,5475409350,9390,9390,9390,9390,0
|
|
20241121,173000,5475409350,9390,9390,9390,9390,0
|
|
20241121,172900,5475409350,9390,9390,9390,9390,0
|
|
20241121,172800,5475409350,9390,9390,9390,9390,0
|
|
20241121,172700,5475409350,9390,9390,9390,9390,0
|
|
20241121,172600,5475409350,9390,9390,9390,9390,0
|
|
20241121,172500,5475409350,9390,9390,9390,9390,0
|
|
20241121,172400,5475409350,9390,9390,9390,9390,0
|
|
20241121,172300,5475409350,9390,9390,9390,9390,0
|
|
20241121,172200,5475409350,9390,9390,9390,9390,0
|
|
20241121,172100,5475409350,9390,9390,9390,9390,0
|
|
20241121,172000,5475409350,9390,9390,9390,9390,0
|
|
20241121,171900,5475409350,9390,9390,9390,9390,0
|
|
20241121,171800,5475409350,9390,9390,9390,9390,0
|
|
20241121,171700,5475409350,9390,9390,9390,9390,0
|
|
20241121,171600,5475409350,9390,9390,9390,9390,0
|
|
20241121,171500,5475409350,9390,9390,9390,9390,0
|
|
20241121,171400,5475409350,9390,9390,9390,9390,0
|
|
20241121,171300,5475409350,9390,9390,9390,9390,10761
|
|
20241121,171200,5475409350,9390,9390,9390,9390,0
|
|
20241121,171100,5475409350,9390,9390,9390,9390,0
|
|
20241121,171000,5475409350,9390,9390,9390,9390,0
|
|
20241121,170900,5475409350,9390,9390,9390,9390,0
|
|
20241121,170800,5475409350,9390,9390,9390,9390,0
|
|
20241121,170700,5475409350,9390,9390,9390,9390,0
|
|
20241121,170600,5475409350,9390,9390,9390,9390,0
|
|
20241121,170500,5475409350,9390,9390,9390,9390,0
|
|
20241121,170400,5475409350,9390,9390,9390,9390,0
|
|
20241121,170300,5475409350,9390,9390,9390,9390,0
|
|
20241121,170200,5475409350,9390,9390,9390,9390,0
|
|
20241121,170100,5475409350,9390,9390,9390,9390,0
|
|
20241121,170000,5475409350,9390,9390,9390,9390,0
|
|
20241121,165900,5475409350,9390,9390,9390,9390,0
|
|
20241121,165800,5475409350,9390,9390,9390,9390,0
|
|
20241121,165700,5475409350,9390,9390,9390,9390,0
|
|
20241121,165600,5475409350,9390,9390,9390,9390,0
|
|
20241121,165500,5475409350,9390,9390,9390,9390,0
|
|
20241121,165400,5475409350,9390,9390,9390,9390,0
|
|
20241121,165300,5475409350,9390,9390,9390,9390,0
|
|
20241121,165200,5475409350,9390,9390,9390,9390,0
|
|
20241121,165100,5475409350,9390,9390,9390,9390,0
|
|
20241121,165000,5475409350,9390,9390,9390,9390,0
|
|
20241121,164900,5475409350,9390,9390,9390,9390,0
|
|
20241121,164800,5475409350,9390,9390,9390,9390,0
|
|
20241121,164700,5475409350,9390,9390,9390,9390,0
|
|
20241121,164600,5475409350,9390,9390,9390,9390,0
|
|
20241121,164500,5475409350,9390,9390,9390,9390,0
|
|
20241121,164400,5475409350,9390,9390,9390,9390,0
|
|
20241121,164300,5475409350,9390,9390,9390,9390,10761
|
|
20241121,164200,5475409350,9390,9390,9390,9390,0
|
|
20241121,164100,5475409350,9390,9390,9390,9390,0
|
|
20241121,164000,5475409350,9390,9390,9390,9390,0
|
|
20241121,163900,5475409350,9390,9390,9390,9390,0
|
|
20241121,163800,5475409350,9390,9390,9390,9390,0
|
|
20241121,163700,5475409350,9390,9390,9390,9390,0
|
|
20241121,163600,5475409350,9390,9390,9390,9390,0
|
|
20241121,163500,5475409350,9390,9390,9390,9390,0
|
|
20241121,163400,5475409350,9390,9390,9390,9390,0
|
|
20241121,163300,5475409350,9390,9390,9390,9390,0
|
|
20241121,163200,5475409350,9390,9390,9390,9390,0
|
|
20241121,163100,5475409350,9390,9390,9390,9390,0
|
|
20241121,163000,5475409350,9390,9390,9390,9390,0
|
|
20241121,162900,5475409350,9390,9390,9390,9390,0
|
|
20241121,162800,5475409350,9390,9390,9390,9390,0
|
|
20241121,162700,5475409350,9390,9390,9390,9390,0
|
|
20241121,162600,5475409350,9390,9390,9390,9390,0
|
|
20241121,162500,5475409350,9390,9390,9390,9390,0
|
|
20241121,162400,5475409350,9390,9390,9390,9390,0
|
|
20241121,162300,5475409350,9390,9390,9390,9390,0
|
|
20241121,162200,5475409350,9390,9390,9390,9390,0
|
|
20241121,162100,5475409350,9390,9390,9390,9390,0
|
|
20241121,162000,5475409350,9390,9390,9390,9390,0
|
|
20241121,161900,5475409350,9390,9390,9390,9390,0
|
|
20241121,161800,5475409350,9390,9390,9390,9390,0
|
|
20241121,161700,5475409350,9390,9390,9390,9390,0
|
|
20241121,161600,5475409350,9390,9390,9390,9390,0
|
|
20241121,161500,5475409350,9390,9390,9390,9390,0
|
|
20241121,161400,5475409350,9390,9390,9390,9390,0
|
|
20241121,161300,5475409350,9390,9390,9390,9390,10761
|
|
20241121,161200,5475409350,9390,9390,9390,9390,0
|
|
20241121,161100,5475409350,9390,9390,9390,9390,0
|
|
20241121,161000,5475409350,9390,9390,9390,9390,0
|
|
20241121,160900,5475409350,9390,9390,9390,9390,0
|
|
20241121,160800,5475409350,9390,9390,9390,9390,0
|
|
20241121,160700,5475409350,9390,9390,9390,9390,0
|
|
20241121,160600,5475409350,9390,9390,9390,9390,0
|
|
20241121,160500,5475409350,9390,9390,9390,9390,0
|
|
20241121,160400,5475409350,9390,9390,9390,9390,0
|
|
20241121,160300,5475409350,9390,9390,9390,9390,0
|
|
20241121,160200,5475409350,9390,9390,9390,9390,0
|
|
20241121,160100,5475409350,9390,9390,9390,9390,0
|
|
20241121,160000,5475409350,9390,9390,9390,9390,0
|
|
20241121,155900,5475409350,9390,9390,9390,9390,0
|
|
20241121,155800,5475409350,9390,9390,9390,9390,0
|
|
20241121,155700,5475409350,9390,9390,9390,9390,0
|
|
20241121,155600,5475409350,9390,9390,9390,9390,0
|
|
20241121,155500,5475409350,9390,9390,9390,9390,0
|
|
20241121,155400,5475409350,9390,9390,9390,9390,0
|
|
20241121,155300,5475409350,9390,9390,9390,9390,0
|
|
20241121,155200,5475409350,9390,9390,9390,9390,0
|
|
20241121,155100,5475409350,9390,9390,9390,9390,0
|
|
20241121,155000,5475409350,9390,9390,9390,9390,0
|
|
20241121,154900,5475409350,9390,9390,9390,9390,0
|
|
20241121,154800,5475409350,9390,9390,9390,9390,0
|
|
20241121,154700,5475409350,9390,9390,9390,9390,0
|
|
20241121,154600,5475409350,9390,9390,9390,9390,0
|
|
20241121,154500,5475409350,9390,9390,9390,9390,0
|
|
20241121,154400,5475409350,9390,9390,9390,9390,0
|
|
20241121,154300,5475409350,9390,9390,9390,9390,10761
|
|
20241121,154200,5475409350,9390,9390,9390,9390,0
|
|
20241121,154100,5475409350,9390,9390,9390,9390,0
|
|
20241121,154000,5475409350,9390,9390,9390,9390,0
|
|
20241121,153900,5475409350,9390,9390,9390,9390,0
|
|
20241121,153800,5475409350,9390,9390,9390,9390,0
|
|
20241121,153700,5475409350,9390,9390,9390,9390,0
|
|
20241121,153600,5475409350,9390,9390,9390,9390,0
|
|
20241121,153500,5475409350,9390,9390,9390,9390,0
|
|
20241121,153400,5475409350,9390,9390,9390,9390,0
|
|
20241121,153300,5475409350,9390,9390,9390,9390,0
|
|
20241121,153200,5475409350,9390,9390,9390,9390,0
|
|
20241121,153100,5475409350,9390,9390,9390,9390,0
|
|
20241121,153000,5475409350,9390,9390,9390,9390,10761
|
|
20241121,152900,5374363560,9380,9380,9380,9380,0
|
|
20241121,152800,5374363560,9380,9380,9380,9380,0
|
|
20241121,152700,5374363560,9380,9380,9380,9380,0
|
|
20241121,152600,5374363560,9380,9380,9380,9380,0
|
|
20241121,152500,5374363560,9380,9380,9380,9380,0
|
|
20241121,152400,5374363560,9380,9380,9380,9380,0
|
|
20241121,152300,5374363560,9380,9380,9380,9380,0
|
|
20241121,152200,5374363560,9380,9380,9380,9380,0
|
|
20241121,152100,5374363560,9380,9380,9380,9380,0
|
|
20241121,152000,5374363560,9380,9380,9380,9380,0
|
|
20241121,151900,5374363560,9380,9370,9380,9340,1861
|
|
20241121,151800,5356933290,9360,9340,9360,9340,6692
|
|
20241121,151700,5294329460,9340,9350,9350,9330,1142
|
|
20241121,151600,5283671720,9330,9350,9350,9330,720
|
|
20241121,151500,5276947130,9350,9370,9370,9350,636
|
|
20241121,151400,5270994560,9370,9340,9370,9330,1114
|
|
20241121,151300,5260578580,9340,9320,9340,9310,1984
|
|
20241121,151200,5242094760,9320,9350,9360,9300,1292
|
|
20241121,151100,5230037140,9350,9280,9450,9270,4765
|
|
20241121,151000,5185467970,9320,9330,9380,9250,10049
|
|
20241121,150900,5092088110,9330,9370,9380,9330,13179
|
|
20241121,150800,4968758900,9370,9430,9430,9370,11133
|
|
20241121,150700,4864022600,9430,9450,9450,9430,1415
|
|
20241121,150600,4850660840,9450,9450,9460,9450,1574
|
|
20241121,150500,4835782830,9450,9430,9460,9430,1325
|
|
20241121,150400,4823276930,9420,9450,9470,9420,2634
|
|
20241121,150300,4798398220,9450,9420,9460,9420,770
|
|
20241121,150200,4791132960,9420,9460,9460,9420,3637
|
|
20241121,150100,4756850210,9450,9420,9470,9410,2445
|
|
20241121,150000,4733758240,9410,9450,9480,9410,9190
|
|
20241121,145900,4647102450,9450,9440,9470,9440,2132
|
|
20241121,145800,4626942710,9440,9430,9520,9430,7950
|
|
20241121,145700,4551569810,9430,9480,9490,9430,12256
|
|
20241121,145600,4435681150,9480,9590,9610,9450,27089
|
|
20241121,145500,4178018710,9590,9520,9630,9520,31598
|
|
20241121,145400,3874801460,9530,9590,9590,9520,24446
|
|
20241121,145300,3641466920,9570,9520,9630,9500,41920
|
|
20241121,145200,3240725260,9520,9510,9580,9500,31596
|
|
20241121,145100,2939489660,9530,9490,9590,9460,57994
|
|
20241121,145000,2387061780,9480,9450,9500,9380,29336
|
|
20241121,144900,2109071130,9430,9450,9500,9410,20177
|
|
20241121,144800,1918421390,9460,9270,9490,9270,23511
|
|
20241121,144700,1697475890,9270,9250,9270,9250,1166
|
|
20241121,144600,1686680240,9240,9240,9240,9240,44
|
|
20241121,144500,1686273680,9230,9230,9230,9230,0
|
|
20241121,144400,1686273680,9230,9230,9230,9230,341
|
|
20241121,144300,1683126250,9230,9230,9230,9220,1012
|
|
20241121,144200,1673785650,9230,9250,9250,9230,5
|
|
20241121,144100,1673739450,9260,9260,9260,9260,5
|
|
20241121,144000,1673693150,9260,9260,9260,9260,0
|
|
20241121,143900,1673693150,9260,9250,9260,9250,199
|
|
20241121,143800,1671850810,9220,9250,9250,9220,1093
|
|
20241121,143700,1661753620,9250,9250,9250,9250,0
|
|
20241121,143600,1661753620,9250,9250,9250,9250,0
|
|
20241121,143500,1661753620,9250,9250,9250,9250,3
|
|
20241121,143400,1661725870,9230,9230,9230,9230,0
|
|
20241121,143300,1661725870,9230,9250,9250,9230,674
|
|
20241121,143200,1655499560,9260,9260,9260,9250,80
|
|
20241121,143100,1654759350,9260,9260,9260,9260,3
|
|
20241121,143000,1654731570,9260,9260,9260,9260,120
|
|
20241121,142900,1653620370,9260,9260,9260,9260,5
|
|
20241121,142800,1653574070,9260,9270,9270,9260,214
|
|
20241121,142700,1651592320,9260,9260,9260,9260,18
|
|
20241121,142600,1651425640,9250,9250,9250,9250,0
|
|
20241121,142500,1651425640,9250,9250,9250,9250,500
|
|
20241121,142400,1646800640,9240,9240,9240,9240,0
|
|
20241121,142300,1646800640,9240,9240,9240,9240,202
|
|
20241121,142200,1644934160,9240,9250,9250,9240,130
|
|
20241121,142100,1643731950,9250,9260,9260,9250,309
|
|
20241121,142000,1640873690,9250,9260,9260,9250,900
|
|
20241121,141900,1632547700,9260,9250,9270,9250,8
|
|
20241121,141800,1632473620,9240,9260,9260,9240,30
|
|
20241121,141700,1632196280,9270,9240,9270,9240,13
|
|
20241121,141600,1632075860,9240,9240,9240,9240,19
|
|
20241121,141500,1631900300,9250,9260,9260,9250,1115
|
|
20241121,141400,1621586540,9260,9270,9270,9260,668
|
|
20241121,141300,1615400850,9270,9270,9270,9270,0
|
|
20241121,141200,1615400850,9270,9270,9270,9270,6
|
|
20241121,141100,1615345230,9270,9270,9270,9270,0
|
|
20241121,141000,1615345230,9270,9270,9270,9270,2
|
|
20241121,140900,1615326690,9270,9260,9270,9260,20
|
|
20241121,140800,1615141470,9250,9250,9250,9250,87
|
|
20241121,140700,1614336720,9250,9250,9250,9250,12
|
|
20241121,140600,1614225720,9230,9230,9230,9230,6
|
|
20241121,140500,1614170340,9230,9240,9240,9230,920
|
|
20241121,140400,1605677750,9240,9250,9250,9240,653
|
|
20241121,140300,1599638470,9260,9260,9260,9260,1
|
|
20241121,140200,1599629210,9240,9240,9240,9240,283
|
|
20241121,140100,1597014290,9240,9260,9260,9240,155
|
|
20241121,140000,1595582070,9250,9250,9250,9250,22
|
|
20241121,135900,1595378570,9250,9260,9260,9250,131
|
|
20241121,135800,1594166510,9260,9260,9260,9260,0
|
|
20241121,135700,1594166510,9260,9260,9260,9260,0
|
|
20241121,135600,1594166510,9260,9260,9260,9260,1181
|
|
20241121,135500,1583230450,9270,9270,9270,9270,1
|
|
20241121,135400,1583221180,9260,9260,9260,9260,3
|
|
20241121,135300,1583193400,9270,9260,9270,9260,8
|
|
20241121,135200,1583119300,9260,9270,9270,9260,121
|
|
20241121,135100,1581998830,9260,9260,9260,9260,210
|
|
20241121,135000,1580054230,9270,9270,9270,9270,0
|
|
20241121,134900,1580054230,9270,9270,9270,9260,1058
|
|
20241121,134800,1570247140,9260,9260,9260,9260,168
|
|
20241121,134700,1568691460,9260,9260,9260,9260,0
|
|
20241121,134600,1568691460,9260,9270,9270,9260,323
|
|
20241121,134500,1565699820,9280,9280,9280,9280,0
|
|
20241121,134400,1565699820,9280,9280,9280,9280,10
|
|
20241121,134300,1565607020,9290,9290,9290,9290,0
|
|
20241121,134200,1565607020,9290,9270,9290,9260,12
|
|
20241121,134100,1565495860,9290,9290,9290,9290,0
|
|
20241121,134000,1565495860,9290,9290,9290,9290,6
|
|
20241121,133900,1565440120,9290,9270,9290,9270,120
|
|
20241121,133800,1564326800,9270,9260,9270,9260,19
|
|
20241121,133700,1564150850,9270,9270,9270,9270,11
|
|
20241121,133600,1564048880,9260,9270,9270,9260,277
|
|
20241121,133500,1561483850,9270,9270,9270,9270,1006
|
|
20241121,133400,1552158230,9280,9280,9280,9280,0
|
|
20241121,133300,1552158230,9280,9280,9280,9280,108
|
|
20241121,133200,1551155990,9280,9280,9280,9280,3
|
|
20241121,133100,1551128150,9290,9290,9290,9290,0
|
|
20241121,133000,1551128150,9290,9290,9290,9290,0
|
|
20241121,132900,1551128150,9290,9280,9290,9280,125
|
|
20241121,132800,1549968140,9270,9270,9270,9270,115
|
|
20241121,132700,1548902090,9270,9270,9270,9270,3
|
|
20241121,132600,1548874280,9270,9270,9270,9270,1
|
|
20241121,132500,1548865010,9270,9270,9270,9270,0
|
|
20241121,132400,1548865010,9270,9260,9270,9260,2001
|
|
20241121,132300,1530335740,9260,9260,9260,9260,1941
|
|
20241121,132200,1512362080,9250,9250,9250,9250,2000
|
|
20241121,132100,1493862080,9260,9260,9260,9260,0
|
|
20241121,132000,1493862080,9260,9230,9260,9230,4956
|
|
20241121,131900,1448045360,9250,9230,9250,9230,23
|
|
20241121,131800,1447833050,9250,9240,9250,9240,34
|
|
20241121,131700,1447518750,9250,9250,9250,9250,0
|
|
20241121,131600,1447518750,9250,9250,9250,9210,52
|
|
20241121,131500,1447039750,9210,9260,9260,9210,3001
|
|
20241121,131400,1419351090,9250,9260,9260,9250,18
|
|
20241121,131300,1419184560,9250,9250,9250,9250,10
|
|
20241121,131200,1419092060,9250,9250,9250,9250,9
|
|
20241121,131100,1419008810,9250,9260,9260,9250,13
|
|
20241121,131000,1418888550,9260,9260,9260,9250,55
|
|
20241121,130900,1418379400,9260,9260,9260,9260,40
|
|
20241121,130800,1418009000,9250,9260,9260,9250,468
|
|
20241121,130700,1413679270,9260,9250,9260,9250,9
|
|
20241121,130600,1413596000,9250,9250,9250,9250,500
|
|
20241121,130500,1408971000,9260,9260,9260,9260,53
|
|
20241121,130400,1408480220,9260,9260,9260,9260,1
|
|
20241121,130300,1408470960,9260,9250,9260,9250,137
|
|
20241121,130200,1407203700,9250,9250,9250,9250,2001
|
|
20241121,130100,1388694450,9230,9240,9250,9230,170
|
|
20241121,130000,1387124920,9240,9240,9240,9240,0
|
|
20241121,125900,1387124920,9240,9240,9240,9240,0
|
|
20241121,125800,1387124920,9240,9240,9240,9240,741
|
|
20241121,125700,1380278080,9250,9250,9250,9250,31
|
|
20241121,125600,1379991330,9250,9250,9250,9250,1
|
|
20241121,125500,1379982080,9240,9240,9240,9240,155
|
|
20241121,125400,1378549880,9240,9250,9250,9230,499
|
|
20241121,125300,1373942010,9240,9250,9250,9240,141
|
|
20241121,125200,1372639010,9240,9240,9240,9240,154
|
|
20241121,125100,1371216050,9250,9250,9250,9250,1
|
|
20241121,125000,1371206800,9260,9260,9260,9260,0
|
|
20241121,124900,1371206800,9260,9220,9260,9220,27
|
|
20241121,124800,1370957820,9240,9240,9240,9240,0
|
|
20241121,124700,1370957820,9240,9250,9250,9220,5351
|
|
20241121,124600,1321566660,9260,9260,9260,9260,3
|
|
20241121,124500,1321538880,9260,9260,9260,9260,0
|
|
20241121,124400,1321538880,9260,9260,9260,9260,43
|
|
20241121,124300,1321140700,9270,9270,9270,9270,1
|
|
20241121,124200,1321131430,9270,9270,9270,9270,0
|
|
20241121,124100,1321131430,9270,9270,9270,9270,0
|
|
20241121,124000,1321131430,9270,9270,9270,9270,1
|
|
20241121,123900,1321122160,9260,9260,9260,9260,17
|
|
20241121,123800,1320964740,9260,9260,9260,9260,59
|
|
20241121,123700,1320418400,9260,9270,9270,9260,65
|
|
20241121,123600,1319816290,9270,9280,9280,9270,2
|
|
20241121,123500,1319797740,9260,9260,9260,9260,0
|
|
20241121,123400,1319797740,9260,9280,9280,9260,27
|
|
20241121,123300,1319547660,9280,9270,9280,9270,3
|
|
20241121,123200,1319519840,9280,9280,9280,9280,0
|
|
20241121,123100,1319519840,9280,9270,9280,9260,686
|
|
20241121,123000,1313167450,9280,9280,9280,9280,1
|
|
20241121,122900,1313158170,9260,9260,9260,9260,91
|
|
20241121,122800,1312315510,9270,9270,9270,9270,10
|
|
20241121,122700,1312222810,9270,9270,9270,9270,100
|
|
20241121,122600,1311295810,9270,9270,9270,9270,1
|
|
20241121,122500,1311286540,9280,9280,9280,9280,60
|
|
20241121,122400,1310729740,9280,9280,9280,9280,4
|
|
20241121,122300,1310692620,9290,9270,9290,9260,1552
|
|
20241121,122200,1296296140,9280,9280,9280,9280,1
|
|
20241121,122100,1296286860,9270,9260,9270,9250,61
|
|
20241121,122000,1295722270,9270,9270,9270,9270,0
|
|
20241121,121900,1295722270,9270,9270,9270,9270,1
|
|
20241121,121800,1295713000,9250,9270,9270,9250,203
|
|
20241121,121700,1293834330,9270,9270,9280,9270,7
|
|
20241121,121600,1293769430,9270,9270,9280,9270,6
|
|
20241121,121500,1293713790,9280,9280,9280,9260,116
|
|
20241121,121400,1292637610,9260,9260,9260,9260,18
|
|
20241121,121300,1292470930,9280,9280,9280,9280,0
|
|
20241121,121200,1292470930,9280,9280,9280,9280,30
|
|
20241121,121100,1292192530,9280,9280,9280,9280,0
|
|
20241121,121000,1292192530,9280,9280,9280,9280,0
|
|
20241121,120900,1292192530,9280,9260,9280,9260,774
|
|
20241121,120800,1285024100,9260,9270,9270,9260,6
|
|
20241121,120700,1284968530,9260,9260,9260,9260,0
|
|
20241121,120600,1284968530,9260,9260,9260,9260,0
|
|
20241121,120500,1284968530,9260,9250,9260,9250,64
|
|
20241121,120400,1284376520,9260,9260,9260,9260,50
|
|
20241121,120300,1283913520,9260,9260,9260,9260,0
|
|
20241121,120200,1283913520,9260,9260,9260,9260,2
|
|
20241121,120100,1283895000,9270,9270,9270,9270,148
|
|
20241121,120000,1282523040,9250,9250,9250,9250,0
|
|
20241121,115900,1282523040,9250,9230,9250,9230,1117
|
|
20241121,115800,1272194810,9240,9250,9250,9240,2
|
|
20241121,115700,1272176320,9250,9230,9250,9230,1008
|
|
20241121,115600,1262872300,9230,9240,9240,9230,384
|
|
20241121,115500,1259325150,9240,9240,9250,9240,15
|
|
20241121,115400,1259186540,9250,9240,9250,9240,256
|
|
20241121,115300,1256820210,9250,9250,9250,9250,0
|
|
20241121,115200,1256820210,9250,9250,9250,9250,0
|
|
20241121,115100,1256820210,9250,9240,9250,9240,295
|
|
20241121,115000,1254094400,9240,9250,9250,9240,155
|
|
20241121,114900,1252662090,9250,9250,9250,9250,1
|
|
20241121,114800,1252652840,9250,9260,9260,9250,523
|
|
20241121,114700,1247815080,9260,9270,9270,9260,5
|
|
20241121,114600,1247768770,9250,9250,9250,9250,0
|
|
20241121,114500,1247768770,9250,9250,9250,9250,0
|
|
20241121,114400,1247768770,9250,9250,9250,9250,11
|
|
20241121,114300,1247667020,9240,9240,9240,9240,0
|
|
20241121,114200,1247667020,9240,9250,9250,9240,3399
|
|
20241121,114100,1216229730,9250,9270,9270,9250,200
|
|
20241121,114000,1214377850,9260,9270,9270,9260,500
|
|
20241121,113900,1209747820,9280,9280,9280,9280,11
|
|
20241121,113800,1209645740,9280,9280,9280,9280,0
|
|
20241121,113700,1209645740,9280,9280,9280,9280,1
|
|
20241121,113600,1209636460,9280,9280,9280,9280,10
|
|
20241121,113500,1209543660,9250,9250,9280,9240,2396
|
|
20241121,113400,1187383620,9250,9280,9280,9250,3981
|
|
20241121,113300,1150546920,9280,9280,9280,9280,15
|
|
20241121,113200,1150407720,9280,9280,9280,9280,11
|
|
20241121,113100,1150305640,9280,9280,9280,9280,0
|
|
20241121,113000,1150305640,9280,9280,9280,9280,1
|
|
20241121,112900,1150296360,9270,9270,9270,9270,248
|
|
20241121,112800,1147997400,9280,9290,9290,9280,431
|
|
20241121,112700,1143997400,9280,9280,9290,9280,9
|
|
20241121,112600,1143913870,9290,9290,9290,9290,1
|
|
20241121,112500,1143904580,9300,9300,9300,9300,0
|
|
20241121,112400,1143904580,9300,9280,9300,9280,118
|
|
20241121,112300,1142809520,9290,9280,9290,9280,160
|
|
20241121,112200,1141324710,9280,9270,9280,9270,351
|
|
20241121,112100,1138070930,9270,9270,9270,9270,15
|
|
20241121,112000,1137931880,9280,9280,9280,9280,0
|
|
20241121,111900,1137931880,9280,9280,9280,9280,1
|
|
20241121,111800,1137922600,9280,9270,9280,9260,962
|
|
20241121,111700,1129012350,9270,9270,9270,9270,42
|
|
20241121,111600,1128623010,9280,9270,9280,9260,714
|
|
20241121,111500,1122005090,9270,9280,9280,9270,21
|
|
20241121,111400,1121810220,9280,9280,9280,9270,1011
|
|
20241121,111300,1112438140,9280,9290,9290,9280,521
|
|
20241121,111200,1107603250,9310,9310,9310,9310,1
|
|
20241121,111100,1107593940,9290,9320,9320,9290,236
|
|
20241121,111000,1105398490,9320,9320,9320,9320,200
|
|
20241121,110900,1103534490,9320,9300,9320,9290,71
|
|
20241121,110800,1102874770,9320,9320,9320,9320,2
|
|
20241121,110700,1102856130,9320,9300,9320,9290,145
|
|
20241121,110600,1101508880,9320,9320,9320,9320,1
|
|
20241121,110500,1101499560,9290,9290,9290,9290,0
|
|
20241121,110400,1101499560,9290,9280,9290,9280,339
|
|
20241121,110300,1098350300,9280,9300,9310,9280,456
|
|
20241121,110200,1094113600,9310,9280,9310,9280,73
|
|
20241121,110100,1093434630,9280,9280,9280,9280,120
|
|
20241121,110000,1092321030,9280,9280,9280,9280,300
|
|
20241121,105900,1089537030,9280,9280,9280,9280,42
|
|
20241121,105800,1089147270,9280,9280,9280,9280,8
|
|
20241121,105700,1089073030,9280,9270,9280,9270,227
|
|
20241121,105600,1086967740,9280,9280,9280,9270,4681
|
|
20241121,105500,1043535290,9320,9300,9320,9290,310
|
|
20241121,105400,1040652370,9300,9300,9300,9300,0
|
|
20241121,105300,1040652370,9300,9300,9300,9290,2453
|
|
20241121,105200,1017861100,9310,9310,9310,9310,2
|
|
20241121,105100,1017842480,9320,9320,9320,9320,2
|
|
20241121,105000,1017823840,9320,9320,9320,9320,0
|
|
20241121,104900,1017823840,9320,9300,9320,9300,235
|
|
20241121,104800,1015638320,9320,9320,9320,9320,1
|
|
20241121,104700,1015629000,9290,9300,9320,9290,120
|
|
20241121,104600,1014513030,9320,9300,9320,9300,61
|
|
20241121,104500,1013945710,9300,9300,9300,9300,25
|
|
20241121,104400,1013713210,9300,9300,9300,9300,0
|
|
20241121,104300,1013713210,9300,9290,9300,9290,251
|
|
20241121,104200,1011381410,9300,9300,9300,9290,109
|
|
20241121,104100,1010367720,9290,9300,9300,9280,747
|
|
20241121,104000,1003430990,9290,9290,9290,9290,1094
|
|
20241121,103900,993267730,9290,9290,9290,9290,1
|
|
20241121,103800,993258440,9300,9300,9300,9300,1
|
|
20241121,103700,993249140,9300,9300,9300,9300,0
|
|
20241121,103600,993249140,9300,9300,9300,9300,0
|
|
20241121,103500,993249140,9300,9300,9300,9300,151
|
|
20241121,103400,991844840,9300,9290,9300,9290,442
|
|
20241121,103300,987738650,9290,9290,9290,9290,15
|
|
20241121,103200,987599300,9300,9300,9300,9300,0
|
|
20241121,103100,987599300,9300,9290,9300,9290,183
|
|
20241121,103000,985899220,9290,9290,9300,9290,132
|
|
20241121,102900,984672930,9300,9290,9300,9290,201
|
|
20241121,102800,982805610,9300,9290,9300,9290,224
|
|
20241121,102700,980723510,9300,9290,9300,9290,827
|
|
20241121,102600,973040670,9290,9290,9290,9290,28
|
|
20241121,102500,972780550,9290,9290,9290,9290,1
|
|
20241121,102400,972771260,9290,9280,9290,9280,101
|
|
20241121,102300,971833970,9290,9280,9290,9280,244
|
|
20241121,102200,969569640,9280,9280,9280,9280,962
|
|
20241121,102100,960642280,9290,9290,9290,9280,1654
|
|
20241121,102000,945286620,9290,9290,9300,9290,211
|
|
20241121,101900,943326420,9290,9300,9300,9290,231
|
|
20241121,101800,941180410,9290,9290,9300,9290,203
|
|
20241121,101700,939294520,9300,9300,9300,9290,344
|
|
20241121,101600,936096470,9290,9300,9300,9290,87
|
|
20241121,101500,935287530,9300,9300,9300,9300,1
|
|
20241121,101400,935278230,9290,9290,9300,9290,327
|
|
20241121,101300,932239580,9300,9300,9300,9290,41
|
|
20241121,101200,931858580,9300,9290,9300,9290,219
|
|
20241121,101100,929824030,9300,9290,9300,9290,101
|
|
20241121,101000,928885730,9300,9300,9300,9290,151
|
|
20241121,100900,927482430,9300,9300,9300,9300,0
|
|
20241121,100800,927482430,9300,9300,9300,9290,3049
|
|
20241121,100700,899137690,9300,9320,9320,9300,116
|
|
20241121,100600,898058650,9320,9320,9330,9320,96
|
|
20241121,100500,897163920,9330,9330,9330,9310,611
|
|
20241121,100400,891475310,9330,9310,9330,9310,506
|
|
20241121,100300,886764390,9310,9310,9320,9310,358
|
|
20241121,100200,883430690,9320,9320,9320,9320,100
|
|
20241121,100100,882498690,9320,9320,9320,9320,108
|
|
20241121,100000,881492130,9330,9310,9330,9310,116
|
|
20241121,095900,880412150,9320,9330,9330,9320,2
|
|
20241121,095800,880393500,9330,9330,9330,9310,350
|
|
20241121,095700,877131980,9320,9330,9330,9310,70
|
|
20241121,095600,876480160,9310,9320,9330,9310,3
|
|
20241121,095500,876452200,9330,9320,9330,9310,913
|
|
20241121,095400,867943040,9330,9320,9330,9320,123
|
|
20241121,095300,866796670,9320,9310,9320,9310,12
|
|
20241121,095200,866684840,9320,9330,9330,9310,20
|
|
20241121,095100,866498590,9330,9320,9330,9320,355
|
|
20241121,095000,863188930,9330,9330,9330,9330,4
|
|
20241121,094900,863151610,9330,9320,9330,9320,6
|
|
20241121,094800,863095660,9320,9330,9330,9320,570
|
|
20241121,094700,857780540,9330,9340,9340,9330,741
|
|
20241121,094600,850866990,9340,9360,9360,9340,319
|
|
20241121,094500,847887170,9340,9350,9360,9340,397
|
|
20241121,094400,844177170,9350,9360,9360,9350,45
|
|
20241121,094300,843756410,9350,9340,9350,9330,2799
|
|
20241121,094200,817611060,9340,9340,9340,9330,712
|
|
20241121,094100,810962980,9330,9350,9350,9330,466
|
|
20241121,094000,806615060,9350,9340,9350,9330,813
|
|
20241121,093900,799026340,9340,9340,9340,9330,752
|
|
20241121,093800,792005160,9340,9320,9340,9320,45
|
|
20241121,093700,791585010,9320,9320,9320,9310,533
|
|
20241121,093600,786617470,9320,9310,9320,9310,537
|
|
20241121,093500,781615720,9310,9300,9310,9300,1143
|
|
20241121,093400,770978870,9300,9290,9300,9270,380
|
|
20241121,093300,767451220,9300,9290,9300,9290,326
|
|
20241121,093200,764422670,9290,9300,9300,9290,27
|
|
20241121,093100,764171580,9300,9310,9310,9300,344
|
|
20241121,093000,760972360,9300,9300,9310,9280,485
|
|
20241121,092900,756468800,9300,9300,9300,9290,534
|
|
20241121,092800,751502740,9280,9270,9280,9260,3695
|
|
20241121,092700,717262680,9270,9270,9270,9260,848
|
|
20241121,092600,709406720,9270,9280,9280,9270,1465
|
|
20241121,092500,695820200,9280,9260,9280,9260,317
|
|
20241121,092400,692882120,9260,9290,9300,9250,7164
|
|
20241121,092300,626478830,9300,9340,9340,9290,2146
|
|
20241121,092200,606495540,9330,9360,9360,9330,1775
|
|
20241121,092100,589913720,9390,9360,9390,9340,972
|
|
20241121,092000,580810630,9350,9340,9350,9340,575
|
|
20241121,091900,575438970,9340,9330,9340,9330,213
|
|
20241121,091800,573449950,9340,9340,9350,9330,32
|
|
20241121,091700,573151030,9340,9360,9360,9340,259
|
|
20241121,091600,570730970,9390,9400,9420,9360,1282
|
|
20241121,091500,558682510,9400,9330,9400,9320,3593
|
|
20241121,091400,525051260,9330,9330,9330,9330,380
|
|
20241121,091300,521505860,9330,9360,9360,9330,639
|
|
20241121,091200,515534000,9350,9350,9360,9350,1717
|
|
20241121,091100,499480020,9350,9360,9370,9350,1539
|
|
20241121,091000,485079030,9360,9350,9370,9350,1568
|
|
20241121,090900,470417480,9350,9330,9350,9320,335
|
|
20241121,090800,467290270,9320,9350,9360,9320,4245
|
|
20241121,090700,427685840,9370,9350,9370,9350,647
|
|
20241121,090600,421635920,9340,9380,9390,9330,5201
|
|
20241121,090500,373042320,9360,9410,9460,9360,2710
|
|
20241121,090400,347552570,9450,9410,9450,9410,737
|
|
20241121,090300,340605360,9400,9430,9480,9400,6737
|
|
20241121,090200,277056080,9430,9440,9460,9430,4306
|
|
20241121,090100,236427640,9440,9500,9500,9430,11791
|
|
20241121,090000,124832580,9500,9500,9500,9460,12647
|