596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,185300,4065828620,5850,5850,5850,5850,17437
|
|
20241122,185200,4065828620,5850,5850,5850,5850,0
|
|
20241122,185100,4065828620,5850,5850,5850,5850,0
|
|
20241122,185000,4065828620,5850,5850,5850,5850,0
|
|
20241122,184900,4065828620,5850,5850,5850,5850,0
|
|
20241122,184800,4065828620,5850,5850,5850,5850,0
|
|
20241122,184700,4065828620,5850,5850,5850,5850,0
|
|
20241122,184600,4065828620,5850,5850,5850,5850,0
|
|
20241122,184500,4065828620,5850,5850,5850,5850,0
|
|
20241122,184400,4065828620,5850,5850,5850,5850,0
|
|
20241122,184300,4065828620,5850,5850,5850,5850,0
|
|
20241122,184200,4065828620,5850,5850,5850,5850,0
|
|
20241122,184100,4065828620,5850,5850,5850,5850,0
|
|
20241122,184000,4065828620,5850,5850,5850,5850,0
|
|
20241122,183900,4065828620,5850,5850,5850,5850,0
|
|
20241122,183800,4065828620,5850,5850,5850,5850,0
|
|
20241122,183700,4065828620,5850,5850,5850,5850,0
|
|
20241122,183600,4065828620,5850,5850,5850,5850,0
|
|
20241122,183500,4065828620,5850,5850,5850,5850,0
|
|
20241122,183400,4065828620,5850,5850,5850,5850,0
|
|
20241122,183300,4065828620,5850,5850,5850,5850,0
|
|
20241122,183200,4065828620,5850,5850,5850,5850,0
|
|
20241122,183100,4065828620,5850,5850,5850,5850,0
|
|
20241122,183000,4065828620,5850,5850,5850,5850,0
|
|
20241122,182900,4065828620,5850,5850,5850,5850,0
|
|
20241122,182800,4065828620,5850,5850,5850,5850,0
|
|
20241122,182700,4065828620,5850,5850,5850,5850,0
|
|
20241122,182600,4065828620,5850,5850,5850,5850,0
|
|
20241122,182500,4065828620,5850,5850,5850,5850,0
|
|
20241122,182400,4065828620,5850,5850,5850,5850,0
|
|
20241122,182300,4065828620,5850,5850,5850,5850,17437
|
|
20241122,182200,4065828620,5850,5850,5850,5850,0
|
|
20241122,182100,4065828620,5850,5850,5850,5850,0
|
|
20241122,182000,4065828620,5850,5850,5850,5850,0
|
|
20241122,181900,4065828620,5850,5850,5850,5850,0
|
|
20241122,181800,4065828620,5850,5850,5850,5850,0
|
|
20241122,181700,4065828620,5850,5850,5850,5850,0
|
|
20241122,181600,4065828620,5850,5850,5850,5850,0
|
|
20241122,181500,4065828620,5850,5850,5850,5850,0
|
|
20241122,181400,4065828620,5850,5850,5850,5850,0
|
|
20241122,181300,4065828620,5850,5850,5850,5850,0
|
|
20241122,181200,4065828620,5850,5850,5850,5850,0
|
|
20241122,181100,4065828620,5850,5850,5850,5850,0
|
|
20241122,181000,4065828620,5850,5850,5850,5850,0
|
|
20241122,180900,4065828620,5850,5850,5850,5850,0
|
|
20241122,180800,4065828620,5850,5850,5850,5850,0
|
|
20241122,180700,4065828620,5850,5850,5850,5850,0
|
|
20241122,180600,4065828620,5850,5850,5850,5850,0
|
|
20241122,180500,4065828620,5850,5850,5850,5850,0
|
|
20241122,180400,4065828620,5850,5850,5850,5850,0
|
|
20241122,180300,4065828620,5850,5850,5850,5850,0
|
|
20241122,180200,4065828620,5850,5850,5850,5850,0
|
|
20241122,180100,4065828620,5850,5850,5850,5850,0
|
|
20241122,180000,4065828620,5850,5850,5850,5850,0
|
|
20241122,175900,4065828620,5850,5850,5850,5850,0
|
|
20241122,175800,4065828620,5850,5850,5850,5850,0
|
|
20241122,175700,4065828620,5850,5850,5850,5850,0
|
|
20241122,175600,4065828620,5850,5850,5850,5850,0
|
|
20241122,175500,4065828620,5850,5850,5850,5850,0
|
|
20241122,175400,4065828620,5850,5850,5850,5850,0
|
|
20241122,175300,4065828620,5850,5850,5850,5850,17437
|
|
20241122,175200,4065828620,5850,5850,5850,5850,0
|
|
20241122,175100,4065828620,5850,5850,5850,5850,0
|
|
20241122,175000,4065828620,5850,5850,5850,5850,0
|
|
20241122,174900,4065828620,5850,5850,5850,5850,0
|
|
20241122,174800,4065828620,5850,5850,5850,5850,0
|
|
20241122,174700,4065828620,5850,5850,5850,5850,0
|
|
20241122,174600,4065828620,5850,5850,5850,5850,0
|
|
20241122,174500,4065828620,5850,5850,5850,5850,0
|
|
20241122,174400,4065828620,5850,5850,5850,5850,0
|
|
20241122,174300,4065828620,5850,5850,5850,5850,0
|
|
20241122,174200,4065828620,5850,5850,5850,5850,0
|
|
20241122,174100,4065828620,5850,5850,5850,5850,0
|
|
20241122,174000,4065828620,5850,5850,5850,5850,0
|
|
20241122,173900,4065828620,5850,5850,5850,5850,0
|
|
20241122,173800,4065828620,5850,5850,5850,5850,0
|
|
20241122,173700,4065828620,5850,5850,5850,5850,0
|
|
20241122,173600,4065828620,5850,5850,5850,5850,0
|
|
20241122,173500,4065828620,5850,5850,5850,5850,0
|
|
20241122,173400,4065828620,5850,5850,5850,5850,0
|
|
20241122,173300,4065828620,5850,5850,5850,5850,0
|
|
20241122,173200,4065828620,5850,5850,5850,5850,0
|
|
20241122,173100,4065828620,5850,5850,5850,5850,0
|
|
20241122,173000,4065828620,5850,5850,5850,5850,0
|
|
20241122,172900,4065828620,5850,5850,5850,5850,0
|
|
20241122,172800,4065828620,5850,5850,5850,5850,0
|
|
20241122,172700,4065828620,5850,5850,5850,5850,0
|
|
20241122,172600,4065828620,5850,5850,5850,5850,0
|
|
20241122,172500,4065828620,5850,5850,5850,5850,0
|
|
20241122,172400,4065828620,5850,5850,5850,5850,0
|
|
20241122,172300,4065828620,5850,5850,5850,5850,17437
|
|
20241122,172200,4065828620,5850,5850,5850,5850,0
|
|
20241122,172100,4065828620,5850,5850,5850,5850,0
|
|
20241122,172000,4065828620,5850,5850,5850,5850,0
|
|
20241122,171900,4065828620,5850,5850,5850,5850,0
|
|
20241122,171800,4065828620,5850,5850,5850,5850,0
|
|
20241122,171700,4065828620,5850,5850,5850,5850,0
|
|
20241122,171600,4065828620,5850,5850,5850,5850,0
|
|
20241122,171500,4065828620,5850,5850,5850,5850,0
|
|
20241122,171400,4065828620,5850,5850,5850,5850,0
|
|
20241122,171300,4065828620,5850,5850,5850,5850,0
|
|
20241122,171200,4065828620,5850,5850,5850,5850,0
|
|
20241122,171100,4065828620,5850,5850,5850,5850,0
|
|
20241122,171000,4065828620,5850,5850,5850,5850,0
|
|
20241122,170900,4065828620,5850,5850,5850,5850,0
|
|
20241122,170800,4065828620,5850,5850,5850,5850,0
|
|
20241122,170700,4065828620,5850,5850,5850,5850,0
|
|
20241122,170600,4065828620,5850,5850,5850,5850,0
|
|
20241122,170500,4065828620,5850,5850,5850,5850,0
|
|
20241122,170400,4065828620,5850,5850,5850,5850,0
|
|
20241122,170300,4065828620,5850,5850,5850,5850,0
|
|
20241122,170200,4065828620,5850,5850,5850,5850,0
|
|
20241122,170100,4065828620,5850,5850,5850,5850,0
|
|
20241122,170000,4065828620,5850,5850,5850,5850,0
|
|
20241122,165900,4065828620,5850,5850,5850,5850,0
|
|
20241122,165800,4065828620,5850,5850,5850,5850,0
|
|
20241122,165700,4065828620,5850,5850,5850,5850,0
|
|
20241122,165600,4065828620,5850,5850,5850,5850,0
|
|
20241122,165500,4065828620,5850,5850,5850,5850,0
|
|
20241122,165400,4065828620,5850,5850,5850,5850,0
|
|
20241122,165300,4065828620,5850,5850,5850,5850,17437
|
|
20241122,165200,4065828620,5850,5850,5850,5850,0
|
|
20241122,165100,4065828620,5850,5850,5850,5850,0
|
|
20241122,165000,4065828620,5850,5850,5850,5850,0
|
|
20241122,164900,4065828620,5850,5850,5850,5850,0
|
|
20241122,164800,4065828620,5850,5850,5850,5850,0
|
|
20241122,164700,4065828620,5850,5850,5850,5850,0
|
|
20241122,164600,4065828620,5850,5850,5850,5850,0
|
|
20241122,164500,4065828620,5850,5850,5850,5850,0
|
|
20241122,164400,4065828620,5850,5850,5850,5850,0
|
|
20241122,164300,4065828620,5850,5850,5850,5850,0
|
|
20241122,164200,4065828620,5850,5850,5850,5850,0
|
|
20241122,164100,4065828620,5850,5850,5850,5850,0
|
|
20241122,164000,4065828620,5850,5850,5850,5850,0
|
|
20241122,163900,4065828620,5850,5850,5850,5850,0
|
|
20241122,163800,4065828620,5850,5850,5850,5850,0
|
|
20241122,163700,4065828620,5850,5850,5850,5850,0
|
|
20241122,163600,4065828620,5850,5850,5850,5850,0
|
|
20241122,163500,4065828620,5850,5850,5850,5850,0
|
|
20241122,163400,4065828620,5850,5850,5850,5850,0
|
|
20241122,163300,4065828620,5850,5850,5850,5850,0
|
|
20241122,163200,4065828620,5850,5850,5850,5850,0
|
|
20241122,163100,4065828620,5850,5850,5850,5850,0
|
|
20241122,163000,4065828620,5850,5850,5850,5850,0
|
|
20241122,162900,4065828620,5850,5850,5850,5850,0
|
|
20241122,162800,4065828620,5850,5850,5850,5850,0
|
|
20241122,162700,4065828620,5850,5850,5850,5850,0
|
|
20241122,162600,4065828620,5850,5850,5850,5850,0
|
|
20241122,162500,4065828620,5850,5850,5850,5850,0
|
|
20241122,162400,4065828620,5850,5850,5850,5850,0
|
|
20241122,162300,4065828620,5850,5850,5850,5850,17437
|
|
20241122,162200,4065828620,5850,5850,5850,5850,0
|
|
20241122,162100,4065828620,5850,5850,5850,5850,0
|
|
20241122,162000,4065828620,5850,5850,5850,5850,0
|
|
20241122,161900,4065828620,5850,5850,5850,5850,0
|
|
20241122,161800,4065828620,5850,5850,5850,5850,0
|
|
20241122,161700,4065828620,5850,5850,5850,5850,0
|
|
20241122,161600,4065828620,5850,5850,5850,5850,0
|
|
20241122,161500,4065828620,5850,5850,5850,5850,0
|
|
20241122,161400,4065828620,5850,5850,5850,5850,0
|
|
20241122,161300,4065828620,5850,5850,5850,5850,0
|
|
20241122,161200,4065828620,5850,5850,5850,5850,0
|
|
20241122,161100,4065828620,5850,5850,5850,5850,0
|
|
20241122,161000,4065828620,5850,5850,5850,5850,0
|
|
20241122,160900,4065828620,5850,5850,5850,5850,0
|
|
20241122,160800,4065828620,5850,5850,5850,5850,0
|
|
20241122,160700,4065828620,5850,5850,5850,5850,0
|
|
20241122,160600,4065828620,5850,5850,5850,5850,0
|
|
20241122,160500,4065828620,5850,5850,5850,5850,0
|
|
20241122,160400,4065828620,5850,5850,5850,5850,0
|
|
20241122,160300,4065828620,5850,5850,5850,5850,0
|
|
20241122,160200,4065828620,5850,5850,5850,5850,0
|
|
20241122,160100,4065828620,5850,5850,5850,5850,0
|
|
20241122,160000,4065828620,5850,5850,5850,5850,0
|
|
20241122,155900,4065828620,5850,5850,5850,5850,0
|
|
20241122,155800,4065828620,5850,5850,5850,5850,0
|
|
20241122,155700,4065828620,5850,5850,5850,5850,0
|
|
20241122,155600,4065828620,5850,5850,5850,5850,0
|
|
20241122,155500,4065828620,5850,5850,5850,5850,0
|
|
20241122,155400,4065828620,5850,5850,5850,5850,0
|
|
20241122,155300,4065828620,5850,5850,5850,5850,17437
|
|
20241122,155200,4065828620,5850,5850,5850,5850,0
|
|
20241122,155100,4065828620,5850,5850,5850,5850,0
|
|
20241122,155000,4065828620,5850,5850,5850,5850,0
|
|
20241122,154900,4065828620,5850,5850,5850,5850,0
|
|
20241122,154800,4065828620,5850,5850,5850,5850,0
|
|
20241122,154700,4065828620,5850,5850,5850,5850,0
|
|
20241122,154600,4065828620,5850,5850,5850,5850,0
|
|
20241122,154500,4065828620,5850,5850,5850,5850,0
|
|
20241122,154400,4065828620,5850,5850,5850,5850,0
|
|
20241122,154300,4065828620,5850,5850,5850,5850,0
|
|
20241122,154200,4065828620,5850,5850,5850,5850,0
|
|
20241122,154100,4065828620,5850,5850,5850,5850,0
|
|
20241122,154000,4065828620,5850,5850,5850,5850,0
|
|
20241122,153900,4065828620,5850,5850,5850,5850,0
|
|
20241122,153800,4065828620,5850,5850,5850,5850,0
|
|
20241122,153700,4065828620,5850,5850,5850,5850,0
|
|
20241122,153600,4065828620,5850,5850,5850,5850,0
|
|
20241122,153500,4065828620,5850,5850,5850,5850,0
|
|
20241122,153400,4065828620,5850,5850,5850,5850,0
|
|
20241122,153300,4065828620,5850,5850,5850,5850,0
|
|
20241122,153200,4065828620,5850,5850,5850,5850,0
|
|
20241122,153100,4065828620,5850,5850,5850,5850,0
|
|
20241122,153000,4065828620,5850,5850,5850,5850,17437
|
|
20241122,152900,3963822170,5850,5850,5850,5850,0
|
|
20241122,152800,3963822170,5850,5850,5850,5850,0
|
|
20241122,152700,3963822170,5850,5850,5850,5850,0
|
|
20241122,152600,3963822170,5850,5850,5850,5850,0
|
|
20241122,152500,3963822170,5850,5850,5850,5850,0
|
|
20241122,152400,3963822170,5850,5850,5850,5850,0
|
|
20241122,152300,3963822170,5850,5850,5850,5850,0
|
|
20241122,152200,3963822170,5850,5850,5850,5850,0
|
|
20241122,152100,3963822170,5850,5850,5850,5850,0
|
|
20241122,152000,3963822170,5850,5850,5850,5850,0
|
|
20241122,151900,3963822170,5850,5840,5850,5830,14466
|
|
20241122,151800,3879284640,5840,5840,5840,5830,4070
|
|
20241122,151700,3855554400,5830,5840,5840,5820,2028
|
|
20241122,151600,3843723290,5830,5830,5850,5830,8792
|
|
20241122,151500,3792399150,5820,5810,5830,5810,1959
|
|
20241122,151400,3780998830,5810,5800,5810,5800,1131
|
|
20241122,151300,3774438270,5810,5810,5810,5800,634
|
|
20241122,151200,3770757870,5810,5810,5810,5790,1269
|
|
20241122,151100,3763407900,5790,5810,5810,5790,4488
|
|
20241122,151000,3737352970,5820,5800,5820,5800,2038
|
|
20241122,150900,3725513470,5810,5810,5830,5800,6179
|
|
20241122,150800,3689622910,5800,5790,5800,5790,3726
|
|
20241122,150700,3668031150,5780,5770,5790,5770,1435
|
|
20241122,150600,3659735830,5780,5780,5780,5780,2086
|
|
20241122,150500,3647678750,5780,5770,5780,5770,2172
|
|
20241122,150400,3635136760,5770,5760,5770,5750,1147
|
|
20241122,150300,3628531410,5760,5750,5760,5740,1325
|
|
20241122,150200,3620913170,5750,5750,5750,5750,458
|
|
20241122,150100,3618279670,5750,5750,5750,5750,460
|
|
20241122,150000,3615634670,5760,5760,5760,5760,1
|
|
20241122,145900,3615628910,5750,5760,5760,5750,1652
|
|
20241122,145800,3606124220,5760,5760,5760,5760,274
|
|
20241122,145700,3604545980,5760,5760,5760,5760,829
|
|
20241122,145600,3599770940,5770,5760,5770,5760,1131
|
|
20241122,145500,3593256290,5770,5770,5770,5770,67
|
|
20241122,145400,3592869700,5770,5760,5770,5760,684
|
|
20241122,145300,3588927840,5760,5760,5760,5760,689
|
|
20241122,145200,3584959200,5760,5760,5760,5760,34
|
|
20241122,145100,3584763360,5760,5760,5760,5760,1555
|
|
20241122,145000,3575806560,5760,5750,5760,5750,39
|
|
20241122,144900,3575582030,5740,5750,5760,5740,510
|
|
20241122,144800,3572652920,5750,5740,5750,5740,801
|
|
20241122,144700,3568048670,5740,5740,5740,5740,1
|
|
20241122,144600,3568042930,5750,5750,5750,5740,139
|
|
20241122,144500,3567243690,5750,5740,5750,5730,3745
|
|
20241122,144400,3545764260,5730,5730,5740,5730,1206
|
|
20241122,144300,3538853770,5750,5760,5760,5740,1771
|
|
20241122,144200,3528688120,5740,5750,5750,5740,1675
|
|
20241122,144100,3519073610,5750,5750,5760,5750,121
|
|
20241122,144000,3518377850,5750,5750,5760,5750,127
|
|
20241122,143900,3517647520,5760,5750,5760,5750,1399
|
|
20241122,143800,3509602270,5750,5760,5770,5750,752
|
|
20241122,143700,3505274230,5760,5760,5760,5760,2
|
|
20241122,143600,3505262710,5750,5750,5750,5750,649
|
|
20241122,143500,3501530960,5740,5750,5750,5740,122
|
|
20241122,143400,3500830380,5750,5750,5750,5750,21
|
|
20241122,143300,3500709630,5760,5760,5760,5760,25
|
|
20241122,143200,3500565630,5760,5750,5760,5750,180
|
|
20241122,143100,3499529550,5760,5760,5760,5740,2347
|
|
20241122,143000,3486034360,5760,5750,5760,5750,1463
|
|
20241122,142900,3477622040,5770,5770,5770,5750,466
|
|
20241122,142800,3474942440,5770,5760,5770,5750,911
|
|
20241122,142700,3469699170,5760,5750,5760,5750,531
|
|
20241122,142600,3466645910,5740,5750,5760,5740,2419
|
|
20241122,142500,3452736930,5760,5770,5770,5760,1094
|
|
20241122,142400,3446435480,5770,5770,5780,5770,2099
|
|
20241122,142300,3434324220,5790,5790,5790,5780,1630
|
|
20241122,142200,3424902410,5780,5770,5780,5770,621
|
|
20241122,142100,3421313070,5760,5770,5770,5760,370
|
|
20241122,142000,3419180860,5770,5770,5770,5770,2
|
|
20241122,141900,3419169320,5780,5780,5780,5780,218
|
|
20241122,141800,3417909280,5760,5780,5790,5760,770
|
|
20241122,141700,3413469330,5770,5760,5770,5760,1288
|
|
20241122,141600,3406042810,5750,5750,5760,5750,306
|
|
20241122,141500,3404283300,5750,5740,5750,5740,192
|
|
20241122,141400,3403180170,5740,5770,5770,5740,2003
|
|
20241122,141300,3391672960,5750,5750,5750,5750,16
|
|
20241122,141200,3391580960,5780,5750,5780,5750,484
|
|
20241122,141100,3388797930,5750,5760,5760,5750,1993
|
|
20241122,141000,3377319960,5780,5750,5780,5750,1206
|
|
20241122,140900,3370373380,5740,5740,5750,5740,514
|
|
20241122,140800,3367422990,5740,5740,5740,5740,444
|
|
20241122,140700,3364874430,5740,5750,5750,5740,4506
|
|
20241122,140600,3338975200,5750,5760,5770,5750,2070
|
|
20241122,140500,3327067080,5760,5770,5770,5760,3524
|
|
20241122,140400,3306745730,5790,5790,5790,5790,2
|
|
20241122,140300,3306734150,5780,5770,5780,5770,773
|
|
20241122,140200,3302270610,5780,5790,5790,5780,2008
|
|
20241122,140100,3290664310,5780,5790,5790,5780,448
|
|
20241122,140000,3288070720,5800,5800,5800,5790,417
|
|
20241122,135900,3285653620,5790,5780,5800,5780,3494
|
|
20241122,135800,3265414930,5790,5780,5790,5780,1380
|
|
20241122,135700,3257424960,5780,5780,5790,5780,1825
|
|
20241122,135600,3246876440,5780,5790,5790,5780,1039
|
|
20241122,135500,3240870730,5780,5790,5790,5780,450
|
|
20241122,135400,3238266610,5800,5800,5800,5800,50
|
|
20241122,135300,3237976610,5800,5790,5800,5790,1355
|
|
20241122,135200,3230123970,5790,5790,5790,5780,218
|
|
20241122,135100,3228861840,5790,5780,5800,5780,263
|
|
20241122,135000,3227341570,5780,5760,5780,5760,2153
|
|
20241122,134900,3214933610,5750,5750,5760,5750,444
|
|
20241122,134800,3212377080,5750,5760,5760,5740,2786
|
|
20241122,134700,3196363640,5750,5750,5760,5740,4028
|
|
20241122,134600,3173169430,5750,5750,5760,5740,3308
|
|
20241122,134500,3154151100,5750,5760,5760,5750,3208
|
|
20241122,134400,3135695830,5770,5780,5780,5760,877
|
|
20241122,134300,3130643550,5770,5760,5780,5760,1532
|
|
20241122,134200,3121814880,5760,5800,5820,5760,16490
|
|
20241122,134100,3026394970,5790,5780,5840,5780,15083
|
|
20241122,134000,2938813960,5780,5800,5810,5780,6560
|
|
20241122,133900,2900784690,5790,5830,5830,5780,4840
|
|
20241122,133800,2872705360,5840,5740,5850,5740,39898
|
|
20241122,133700,2640439710,5750,5750,5750,5750,30
|
|
20241122,133600,2640267210,5750,5750,5750,5750,1
|
|
20241122,133500,2640261460,5740,5740,5740,5740,178
|
|
20241122,133400,2639239740,5740,5740,5740,5740,710
|
|
20241122,133300,2635164340,5750,5760,5760,5750,1565
|
|
20241122,133200,2626165420,5750,5750,5750,5750,1101
|
|
20241122,133100,2619834670,5760,5760,5760,5760,0
|
|
20241122,133000,2619834670,5760,5760,5760,5760,1
|
|
20241122,132900,2619828910,5750,5750,5750,5750,0
|
|
20241122,132800,2619828910,5750,5740,5750,5740,3358
|
|
20241122,132700,2600523320,5750,5740,5750,5730,922
|
|
20241122,132600,2595233140,5730,5760,5760,5730,9267
|
|
20241122,132500,2541954780,5760,5760,5760,5760,148
|
|
20241122,132400,2541102300,5770,5770,5770,5770,1
|
|
20241122,132300,2541096530,5760,5760,5760,5760,68
|
|
20241122,132200,2540704850,5760,5760,5760,5760,951
|
|
20241122,132100,2535227090,5770,5770,5770,5770,1463
|
|
20241122,132000,2526785580,5780,5790,5790,5780,2837
|
|
20241122,131900,2510383930,5790,5790,5790,5780,200
|
|
20241122,131800,2509226490,5780,5770,5780,5770,1312
|
|
20241122,131700,2501650910,5780,5790,5790,5780,156
|
|
20241122,131600,2500748730,5780,5790,5790,5780,917
|
|
20241122,131500,2495439460,5790,5780,5790,5780,296
|
|
20241122,131400,2493728570,5780,5780,5780,5770,1061
|
|
20241122,131300,2487596000,5780,5780,5780,5780,536
|
|
20241122,131200,2484497920,5770,5770,5770,5770,0
|
|
20241122,131100,2484497920,5770,5770,5770,5770,6
|
|
20241122,131000,2484463300,5780,5780,5780,5780,255
|
|
20241122,130900,2482989400,5780,5780,5780,5780,1449
|
|
20241122,130800,2474614180,5770,5770,5770,5770,0
|
|
20241122,130700,2474614180,5770,5760,5770,5760,247
|
|
20241122,130600,2473189000,5760,5770,5780,5760,3
|
|
20241122,130500,2473171690,5760,5760,5760,5760,8
|
|
20241122,130400,2473125610,5760,5780,5780,5760,2369
|
|
20241122,130300,2459453520,5780,5780,5780,5780,259
|
|
20241122,130200,2457956500,5780,5780,5780,5780,341
|
|
20241122,130100,2455985520,5780,5780,5780,5780,530
|
|
20241122,130000,2452922120,5780,5770,5780,5770,670
|
|
20241122,125900,2449051520,5780,5760,5780,5760,240
|
|
20241122,125800,2447668520,5770,5770,5770,5770,1145
|
|
20241122,125700,2441061870,5770,5770,5770,5770,349
|
|
20241122,125600,2439048140,5770,5790,5790,5770,2
|
|
20241122,125500,2439036580,5780,5780,5780,5780,168
|
|
20241122,125400,2438065540,5780,5770,5780,5770,1035
|
|
20241122,125300,2432088830,5760,5760,5770,5760,912
|
|
20241122,125200,2426826710,5760,5770,5770,5760,528
|
|
20241122,125100,2423780170,5770,5760,5770,5760,448
|
|
20241122,125000,2421199670,5760,5760,5770,5760,258
|
|
20241122,124900,2419713520,5780,5770,5780,5770,452
|
|
20241122,124800,2417105360,5770,5770,5770,5770,100
|
|
20241122,124700,2416528360,5770,5770,5770,5770,250
|
|
20241122,124600,2415085860,5760,5750,5760,5750,120
|
|
20241122,124500,2414394860,5760,5760,5760,5760,77
|
|
20241122,124400,2413951340,5760,5760,5760,5760,50
|
|
20241122,124300,2413663340,5760,5760,5760,5760,49
|
|
20241122,124200,2413381100,5740,5750,5750,5740,500
|
|
20241122,124100,2410507270,5750,5750,5750,5750,24
|
|
20241122,124000,2410369270,5750,5750,5750,5750,862
|
|
20241122,123900,2405412770,5740,5740,5740,5740,100
|
|
20241122,123800,2404838770,5740,5740,5740,5740,0
|
|
20241122,123700,2404838770,5740,5740,5740,5740,110
|
|
20241122,123600,2404207370,5740,5740,5740,5740,232
|
|
20241122,123500,2402875690,5740,5740,5740,5740,871
|
|
20241122,123400,2397876150,5740,5740,5740,5740,0
|
|
20241122,123300,2397876150,5740,5740,5740,5740,8
|
|
20241122,123200,2397830230,5740,5740,5740,5730,1885
|
|
20241122,123100,2387021530,5740,5740,5740,5740,103
|
|
20241122,123000,2386430310,5750,5740,5750,5740,393
|
|
20241122,122900,2384174270,5750,5750,5750,5750,1
|
|
20241122,122800,2384168520,5740,5750,5750,5740,1119
|
|
20241122,122700,2377745360,5750,5750,5750,5750,102
|
|
20241122,122600,2377158860,5750,5740,5750,5740,55
|
|
20241122,122500,2376842660,5740,5740,5750,5740,449
|
|
20241122,122400,2374265390,5740,5740,5740,5740,696
|
|
20241122,122300,2370270350,5740,5750,5750,5740,243
|
|
20241122,122200,2368873140,5760,5770,5770,5740,2593
|
|
20241122,122100,2353965250,5770,5760,5770,5760,140
|
|
20241122,122000,2353158840,5770,5770,5770,5770,23
|
|
20241122,121900,2353026130,5760,5770,5770,5760,53
|
|
20241122,121800,2352720840,5760,5760,5760,5760,18
|
|
20241122,121700,2352617160,5760,5770,5770,5760,608
|
|
20241122,121600,2349113570,5760,5760,5760,5760,1030
|
|
20241122,121500,2343180770,5770,5770,5770,5770,234
|
|
20241122,121400,2341830590,5770,5770,5770,5770,326
|
|
20241122,121300,2339949570,5770,5770,5770,5760,81
|
|
20241122,121200,2339482450,5770,5760,5770,5760,112
|
|
20241122,121100,2338836830,5760,5760,5760,5760,2
|
|
20241122,121000,2338825310,5760,5760,5760,5760,188
|
|
20241122,120900,2337742430,5770,5770,5770,5770,0
|
|
20241122,120800,2337742430,5770,5770,5770,5770,29
|
|
20241122,120700,2337575100,5770,5760,5770,5760,101
|
|
20241122,120600,2336993330,5770,5780,5780,5770,419
|
|
20241122,120500,2334575690,5770,5770,5770,5770,69
|
|
20241122,120400,2334177560,5780,5780,5780,5780,0
|
|
20241122,120300,2334177560,5780,5770,5780,5770,21
|
|
20241122,120200,2334056380,5770,5780,5780,5760,426
|
|
20241122,120100,2331601940,5760,5770,5780,5760,94
|
|
20241122,120000,2331059550,5770,5800,5800,5770,1004
|
|
20241122,115900,2325247060,5800,5770,5800,5770,569
|
|
20241122,115800,2321963890,5770,5770,5780,5770,36
|
|
20241122,115700,2321756110,5780,5780,5780,5780,0
|
|
20241122,115600,2321756110,5780,5780,5780,5780,1
|
|
20241122,115500,2321750330,5770,5790,5790,5770,2023
|
|
20241122,115400,2310057200,5790,5790,5800,5780,3151
|
|
20241122,115300,2291827230,5790,5790,5790,5780,441
|
|
20241122,115200,2289274020,5790,5790,5790,5790,50
|
|
20241122,115100,2288984520,5790,5780,5790,5780,713
|
|
20241122,115000,2284863300,5790,5780,5790,5780,118
|
|
20241122,114900,2284181080,5790,5780,5790,5780,357
|
|
20241122,114800,2282117600,5780,5780,5780,5780,751
|
|
20241122,114700,2277776820,5780,5770,5780,5760,591
|
|
20241122,114600,2274366830,5770,5770,5770,5760,2323
|
|
20241122,114500,2260974340,5780,5790,5790,5770,37
|
|
20241122,114400,2260760620,5770,5770,5790,5760,474
|
|
20241122,114300,2258022500,5770,5780,5780,5760,97
|
|
20241122,114200,2257462480,5780,5760,5780,5760,647
|
|
20241122,114100,2253728830,5770,5760,5770,5750,820
|
|
20241122,114000,2249002690,5760,5760,5770,5740,983
|
|
20241122,113900,2243343860,5760,5750,5760,5750,4099
|
|
20241122,113800,2219773090,5740,5740,5750,5740,1351
|
|
20241122,113700,2212008350,5750,5730,5750,5730,849
|
|
20241122,113600,2207137880,5730,5730,5730,5730,175
|
|
20241122,113500,2206135130,5740,5740,5750,5720,3133
|
|
20241122,113400,2188185730,5740,5740,5750,5740,1351
|
|
20241122,113300,2180430980,5740,5740,5740,5740,213
|
|
20241122,113200,2179208360,5740,5750,5750,5740,1282
|
|
20241122,113100,2171849240,5750,5750,5750,5740,916
|
|
20241122,113000,2166582260,5740,5750,5750,5740,2185
|
|
20241122,112900,2154018660,5750,5730,5750,5730,1274
|
|
20241122,112800,2146708960,5720,5740,5740,5720,72
|
|
20241122,112700,2146296070,5740,5740,5740,5740,6
|
|
20241122,112600,2146261630,5740,5730,5740,5730,532
|
|
20241122,112500,2143213260,5730,5730,5730,5710,1842
|
|
20241122,112400,2132689380,5720,5730,5730,5700,1100
|
|
20241122,112300,2126402800,5700,5730,5730,5690,20640
|
|
20241122,112200,2008622300,5740,5740,5740,5730,1696
|
|
20241122,112100,1998898650,5750,5760,5760,5750,371
|
|
20241122,112000,1996765300,5770,5770,5770,5770,517
|
|
20241122,111900,1993782210,5760,5760,5760,5760,59
|
|
20241122,111800,1993442370,5760,5750,5760,5750,352
|
|
20241122,111700,1991418360,5750,5760,5760,5750,89
|
|
20241122,111600,1990906120,5760,5760,5760,5760,69
|
|
20241122,111500,1990508680,5760,5760,5760,5760,7
|
|
20241122,111400,1990468360,5760,5760,5770,5760,1434
|
|
20241122,111300,1982201910,5760,5750,5760,5750,23
|
|
20241122,111200,1982069600,5760,5760,5760,5760,6
|
|
20241122,111100,1982035040,5740,5750,5750,5740,243
|
|
20241122,111000,1980638790,5750,5760,5760,5750,66
|
|
20241122,110900,1980259070,5760,5740,5760,5740,151
|
|
20241122,110800,1979392300,5740,5760,5760,5740,372
|
|
20241122,110700,1977250930,5760,5750,5760,5750,304
|
|
20241122,110600,1975502060,5750,5760,5760,5750,524
|
|
20241122,110500,1972488980,5760,5760,5760,5760,736
|
|
20241122,110400,1968249620,5760,5750,5760,5750,1547
|
|
20241122,110300,1959349210,5760,5750,5760,5750,37
|
|
20241122,110200,1959136200,5750,5750,5760,5750,460
|
|
20241122,110100,1956491190,5760,5760,5760,5760,0
|
|
20241122,110000,1956491190,5760,5750,5760,5750,1600
|
|
20241122,105900,1947284810,5720,5740,5750,5720,2867
|
|
20241122,105800,1930862610,5740,5720,5740,5720,3824
|
|
20241122,105700,1908989110,5720,5750,5750,5710,13271
|
|
20241122,105600,1833017810,5760,5760,5770,5760,394
|
|
20241122,105500,1830748360,5760,5760,5760,5760,0
|
|
20241122,105400,1830748360,5760,5760,5760,5740,1281
|
|
20241122,105300,1823390770,5740,5760,5760,5740,1483
|
|
20241122,105200,1814866350,5760,5760,5760,5760,39
|
|
20241122,105100,1814641710,5750,5760,5760,5750,730
|
|
20241122,105000,1810437030,5760,5760,5760,5760,175
|
|
20241122,104900,1809429030,5780,5760,5780,5760,22
|
|
20241122,104800,1809302110,5760,5770,5790,5750,3473
|
|
20241122,104700,1789308880,5770,5770,5770,5770,145
|
|
20241122,104600,1788472230,5790,5790,5790,5790,104
|
|
20241122,104500,1787870070,5790,5790,5790,5790,1
|
|
20241122,104400,1787864280,5770,5770,5770,5770,301
|
|
20241122,104300,1786127510,5750,5770,5770,5750,2210
|
|
20241122,104200,1773397480,5770,5790,5790,5770,485
|
|
20241122,104100,1770590610,5790,5790,5790,5790,1
|
|
20241122,104000,1770584820,5770,5770,5770,5770,770
|
|
20241122,103900,1766141920,5790,5770,5790,5770,12
|
|
20241122,103800,1766072640,5770,5770,5790,5770,48
|
|
20241122,103700,1765795660,5760,5790,5810,5760,4333
|
|
20241122,103600,1740693150,5790,5780,5790,5780,910
|
|
20241122,103500,1735433080,5770,5770,5780,5770,1101
|
|
20241122,103400,1729080300,5770,5770,5770,5770,214
|
|
20241122,103300,1727845520,5760,5770,5770,5760,1881
|
|
20241122,103200,1717010860,5770,5770,5770,5770,1123
|
|
20241122,103100,1710531150,5770,5780,5780,5770,1203
|
|
20241122,103000,1703588360,5780,5780,5780,5780,88
|
|
20241122,102900,1703079720,5780,5780,5780,5780,86
|
|
20241122,102800,1702582640,5780,5760,5780,5760,104
|
|
20241122,102700,1701982570,5760,5770,5780,5760,385
|
|
20241122,102600,1699763960,5770,5770,5780,5770,217
|
|
20241122,102500,1698510770,5770,5770,5770,5770,113
|
|
20241122,102400,1697858760,5780,5780,5780,5770,53
|
|
20241122,102300,1697552520,5780,5800,5810,5770,1018
|
|
20241122,102200,1691674370,5830,5760,5830,5760,3471
|
|
20241122,102100,1671531200,5750,5770,5770,5740,1078
|
|
20241122,102000,1665333030,5750,5750,5770,5740,1259
|
|
20241122,101900,1658080600,5750,5740,5750,5740,539
|
|
20241122,101800,1654983260,5740,5760,5760,5740,3081
|
|
20241122,101700,1637276650,5770,5790,5790,5770,246
|
|
20241122,101600,1635856710,5790,5780,5790,5780,283
|
|
20241122,101500,1634220960,5780,5750,5780,5750,1569
|
|
20241122,101400,1625169370,5750,5740,5760,5740,93
|
|
20241122,101300,1624634610,5740,5760,5760,5740,936
|
|
20241122,101200,1619254670,5750,5750,5750,5750,38
|
|
20241122,101100,1619036170,5750,5780,5780,5750,522
|
|
20241122,101000,1616029890,5760,5750,5770,5740,2802
|
|
20241122,100900,1599904370,5730,5740,5760,5730,4508
|
|
20241122,100800,1574022540,5730,5770,5770,5730,7152
|
|
20241122,100700,1532896100,5770,5770,5790,5740,35770
|
|
20241122,100600,1327398100,5770,5790,5790,5770,2012
|
|
20241122,100500,1315773680,5800,5790,5820,5790,1235
|
|
20241122,100400,1308621370,5780,5770,5780,5770,134
|
|
20241122,100300,1307848180,5770,5790,5790,5760,11367
|
|
20241122,100200,1242254290,5790,5800,5810,5780,9092
|
|
20241122,100100,1189546880,5800,5810,5820,5800,3004
|
|
20241122,100000,1172092500,5810,5820,5820,5810,312
|
|
20241122,095900,1170276910,5820,5830,5830,5820,2550
|
|
20241122,095800,1155435760,5840,5840,5840,5830,434
|
|
20241122,095700,1152905520,5830,5840,5840,5830,276
|
|
20241122,095600,1151295330,5840,5830,5840,5830,1127
|
|
20241122,095500,1144718070,5830,5830,5830,5820,563
|
|
20241122,095400,1141441390,5820,5820,5820,5810,1082
|
|
20241122,095300,1135144170,5810,5810,5820,5810,593
|
|
20241122,095200,1131698830,5810,5820,5820,5810,113
|
|
20241122,095100,1131041180,5820,5820,5820,5810,1442
|
|
20241122,095000,1122650850,5820,5840,5840,5820,758
|
|
20241122,094900,1118225420,5820,5820,5820,5810,1215
|
|
20241122,094800,1111155970,5810,5830,5830,5810,647
|
|
20241122,094700,1107386760,5830,5820,5830,5810,770
|
|
20241122,094600,1102903940,5820,5820,5820,5810,41
|
|
20241122,094500,1102665530,5830,5820,5830,5820,1054
|
|
20241122,094400,1096531240,5820,5820,5820,5820,376
|
|
20241122,094300,1094342920,5830,5820,5850,5820,1103
|
|
20241122,094200,1087902990,5820,5810,5820,5810,1871
|
|
20241122,094100,1077017450,5810,5820,5820,5810,258
|
|
20241122,094000,1075517550,5820,5830,5830,5820,1248
|
|
20241122,093900,1068253090,5830,5830,5850,5820,1092
|
|
20241122,093800,1061885770,5830,5850,5850,5810,415
|
|
20241122,093700,1059469400,5840,5820,5850,5820,2590
|
|
20241122,093600,1044368410,5810,5800,5820,5800,1452
|
|
20241122,093500,1035944730,5800,5830,5830,5800,10122
|
|
20241122,093400,977128860,5830,5830,5830,5820,428
|
|
20241122,093300,974634920,5830,5830,5830,5820,220
|
|
20241122,093200,973353470,5820,5820,5820,5810,1487
|
|
20241122,093100,964706220,5830,5830,5830,5820,1400
|
|
20241122,093000,956555270,5830,5820,5840,5820,3825
|
|
20241122,092900,934271670,5820,5860,5860,5820,3355
|
|
20241122,092800,914656930,5860,5850,5890,5850,3589
|
|
20241122,092700,893603670,5840,5830,5840,5820,3037
|
|
20241122,092600,875896830,5840,5840,5840,5800,7882
|
|
20241122,092500,830081140,5840,5820,5840,5820,543
|
|
20241122,092400,826914260,5820,5850,5850,5820,4185
|
|
20241122,092300,802529020,5850,5840,5850,5830,1496
|
|
20241122,092200,793804850,5850,5840,5850,5830,1125
|
|
20241122,092100,787233900,5840,5830,5840,5830,1337
|
|
20241122,092000,779436930,5830,5850,5860,5830,3366
|
|
20241122,091900,759763460,5850,5850,5850,5840,408
|
|
20241122,091800,757376900,5850,5840,5850,5840,1592
|
|
20241122,091700,748078110,5850,5850,5860,5840,1912
|
|
20241122,091600,736894270,5860,5850,5870,5850,448
|
|
20241122,091500,734270230,5860,5840,5860,5840,2053
|
|
20241122,091400,722271390,5840,5830,5860,5830,1783
|
|
20241122,091300,711861090,5830,5870,5870,5830,2503
|
|
20241122,091200,697212990,5880,5910,5910,5860,3506
|
|
20241122,091100,676580630,5910,5850,5930,5850,9150
|
|
20241122,091000,622588850,5850,5830,5860,5820,2436
|
|
20241122,090900,608354110,5810,5830,5850,5800,12646
|
|
20241122,090800,534727490,5830,5850,5860,5830,7900
|
|
20241122,090700,488629410,5850,5860,5860,5850,2456
|
|
20241122,090600,474254380,5860,5870,5870,5860,2457
|
|
20241122,090500,459852980,5870,5860,5870,5840,3817
|
|
20241122,090400,437505780,5860,5870,5870,5830,16113
|
|
20241122,090300,343263800,5880,5860,5890,5860,5797
|
|
20241122,090200,309197850,5860,5890,5900,5850,9152
|
|
20241122,090100,255499550,5890,5910,5920,5860,13977
|
|
20241122,090000,173178640,5920,5920,5950,5900,27098
|