639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,193600,1312221390,8170,8170,8170,8170,3505
|
|
20241122,193500,1312221390,8170,8170,8170,8170,0
|
|
20241122,193400,1312221390,8170,8170,8170,8170,0
|
|
20241122,193300,1312221390,8170,8170,8170,8170,0
|
|
20241122,193200,1312221390,8170,8170,8170,8170,0
|
|
20241122,193100,1312221390,8170,8170,8170,8170,0
|
|
20241122,193000,1312221390,8170,8170,8170,8170,0
|
|
20241122,192900,1312221390,8170,8170,8170,8170,0
|
|
20241122,192800,1312221390,8170,8170,8170,8170,0
|
|
20241122,192700,1312221390,8170,8170,8170,8170,0
|
|
20241122,192600,1312221390,8170,8170,8170,8170,0
|
|
20241122,192500,1312221390,8170,8170,8170,8170,0
|
|
20241122,192400,1312221390,8170,8170,8170,8170,0
|
|
20241122,192300,1312221390,8170,8170,8170,8170,0
|
|
20241122,192200,1312221390,8170,8170,8170,8170,0
|
|
20241122,192100,1312221390,8170,8170,8170,8170,0
|
|
20241122,192000,1312221390,8170,8170,8170,8170,0
|
|
20241122,191900,1312221390,8170,8170,8170,8170,0
|
|
20241122,191800,1312221390,8170,8170,8170,8170,0
|
|
20241122,191700,1312221390,8170,8170,8170,8170,0
|
|
20241122,191600,1312221390,8170,8170,8170,8170,0
|
|
20241122,191500,1312221390,8170,8170,8170,8170,0
|
|
20241122,191400,1312221390,8170,8170,8170,8170,0
|
|
20241122,191300,1312221390,8170,8170,8170,8170,0
|
|
20241122,191200,1312221390,8170,8170,8170,8170,0
|
|
20241122,191100,1312221390,8170,8170,8170,8170,0
|
|
20241122,191000,1312221390,8170,8170,8170,8170,0
|
|
20241122,190900,1312221390,8170,8170,8170,8170,0
|
|
20241122,190800,1312221390,8170,8170,8170,8170,0
|
|
20241122,190700,1312221390,8170,8170,8170,8170,0
|
|
20241122,190600,1312221390,8170,8170,8170,8170,3505
|
|
20241122,190500,1312221390,8170,8170,8170,8170,0
|
|
20241122,190400,1312221390,8170,8170,8170,8170,0
|
|
20241122,190300,1312221390,8170,8170,8170,8170,0
|
|
20241122,190200,1312221390,8170,8170,8170,8170,0
|
|
20241122,190100,1312221390,8170,8170,8170,8170,0
|
|
20241122,190000,1312221390,8170,8170,8170,8170,0
|
|
20241122,185900,1312221390,8170,8170,8170,8170,0
|
|
20241122,185800,1312221390,8170,8170,8170,8170,0
|
|
20241122,185700,1312221390,8170,8170,8170,8170,0
|
|
20241122,185600,1312221390,8170,8170,8170,8170,0
|
|
20241122,185500,1312221390,8170,8170,8170,8170,0
|
|
20241122,185400,1312221390,8170,8170,8170,8170,0
|
|
20241122,185300,1312221390,8170,8170,8170,8170,0
|
|
20241122,185200,1312221390,8170,8170,8170,8170,0
|
|
20241122,185100,1312221390,8170,8170,8170,8170,0
|
|
20241122,185000,1312221390,8170,8170,8170,8170,0
|
|
20241122,184900,1312221390,8170,8170,8170,8170,0
|
|
20241122,184800,1312221390,8170,8170,8170,8170,0
|
|
20241122,184700,1312221390,8170,8170,8170,8170,0
|
|
20241122,184600,1312221390,8170,8170,8170,8170,0
|
|
20241122,184500,1312221390,8170,8170,8170,8170,0
|
|
20241122,184400,1312221390,8170,8170,8170,8170,0
|
|
20241122,184300,1312221390,8170,8170,8170,8170,0
|
|
20241122,184200,1312221390,8170,8170,8170,8170,0
|
|
20241122,184100,1312221390,8170,8170,8170,8170,0
|
|
20241122,184000,1312221390,8170,8170,8170,8170,0
|
|
20241122,183900,1312221390,8170,8170,8170,8170,0
|
|
20241122,183800,1312221390,8170,8170,8170,8170,0
|
|
20241122,183700,1312221390,8170,8170,8170,8170,0
|
|
20241122,183600,1312221390,8170,8170,8170,8170,3505
|
|
20241122,183500,1312221390,8170,8170,8170,8170,0
|
|
20241122,183400,1312221390,8170,8170,8170,8170,0
|
|
20241122,183300,1312221390,8170,8170,8170,8170,0
|
|
20241122,183200,1312221390,8170,8170,8170,8170,0
|
|
20241122,183100,1312221390,8170,8170,8170,8170,0
|
|
20241122,183000,1312221390,8170,8170,8170,8170,0
|
|
20241122,182900,1312221390,8170,8170,8170,8170,0
|
|
20241122,182800,1312221390,8170,8170,8170,8170,0
|
|
20241122,182700,1312221390,8170,8170,8170,8170,0
|
|
20241122,182600,1312221390,8170,8170,8170,8170,0
|
|
20241122,182500,1312221390,8170,8170,8170,8170,0
|
|
20241122,182400,1312221390,8170,8170,8170,8170,0
|
|
20241122,182300,1312221390,8170,8170,8170,8170,0
|
|
20241122,182200,1312221390,8170,8170,8170,8170,0
|
|
20241122,182100,1312221390,8170,8170,8170,8170,0
|
|
20241122,182000,1312221390,8170,8170,8170,8170,0
|
|
20241122,181900,1312221390,8170,8170,8170,8170,0
|
|
20241122,181800,1312221390,8170,8170,8170,8170,0
|
|
20241122,181700,1312221390,8170,8170,8170,8170,0
|
|
20241122,181600,1312221390,8170,8170,8170,8170,0
|
|
20241122,181500,1312221390,8170,8170,8170,8170,0
|
|
20241122,181400,1312221390,8170,8170,8170,8170,0
|
|
20241122,181300,1312221390,8170,8170,8170,8170,0
|
|
20241122,181200,1312221390,8170,8170,8170,8170,0
|
|
20241122,181100,1312221390,8170,8170,8170,8170,0
|
|
20241122,181000,1312221390,8170,8170,8170,8170,0
|
|
20241122,180900,1312221390,8170,8170,8170,8170,0
|
|
20241122,180800,1312221390,8170,8170,8170,8170,0
|
|
20241122,180700,1312221390,8170,8170,8170,8170,0
|
|
20241122,180600,1312221390,8170,8170,8170,8170,3505
|
|
20241122,180500,1312221390,8170,8170,8170,8170,0
|
|
20241122,180400,1312221390,8170,8170,8170,8170,0
|
|
20241122,180300,1312221390,8170,8170,8170,8170,0
|
|
20241122,180200,1312221390,8170,8170,8170,8170,0
|
|
20241122,180100,1312221390,8170,8170,8170,8170,0
|
|
20241122,180000,1312221390,8170,8170,8170,8170,0
|
|
20241122,175900,1312221390,8170,8170,8170,8170,0
|
|
20241122,175800,1312221390,8170,8170,8170,8170,0
|
|
20241122,175700,1312221390,8170,8170,8170,8170,0
|
|
20241122,175600,1312221390,8170,8170,8170,8170,0
|
|
20241122,175500,1312221390,8170,8170,8170,8170,0
|
|
20241122,175400,1312221390,8170,8170,8170,8170,0
|
|
20241122,175300,1312221390,8170,8170,8170,8170,0
|
|
20241122,175200,1312221390,8170,8170,8170,8170,0
|
|
20241122,175100,1312221390,8170,8170,8170,8170,0
|
|
20241122,175000,1312221390,8170,8170,8170,8170,0
|
|
20241122,174900,1312221390,8170,8170,8170,8170,0
|
|
20241122,174800,1312221390,8170,8170,8170,8170,0
|
|
20241122,174700,1312221390,8170,8170,8170,8170,0
|
|
20241122,174600,1312221390,8170,8170,8170,8170,0
|
|
20241122,174500,1312221390,8170,8170,8170,8170,0
|
|
20241122,174400,1312221390,8170,8170,8170,8170,0
|
|
20241122,174300,1312221390,8170,8170,8170,8170,0
|
|
20241122,174200,1312221390,8170,8170,8170,8170,0
|
|
20241122,174100,1312221390,8170,8170,8170,8170,0
|
|
20241122,174000,1312221390,8170,8170,8170,8170,0
|
|
20241122,173900,1312221390,8170,8170,8170,8170,0
|
|
20241122,173800,1312221390,8170,8170,8170,8170,0
|
|
20241122,173700,1312221390,8170,8170,8170,8170,0
|
|
20241122,173600,1312221390,8170,8170,8170,8170,3505
|
|
20241122,173500,1312221390,8170,8170,8170,8170,0
|
|
20241122,173400,1312221390,8170,8170,8170,8170,0
|
|
20241122,173300,1312221390,8170,8170,8170,8170,0
|
|
20241122,173200,1312221390,8170,8170,8170,8170,0
|
|
20241122,173100,1312221390,8170,8170,8170,8170,0
|
|
20241122,173000,1312221390,8170,8170,8170,8170,0
|
|
20241122,172900,1312221390,8170,8170,8170,8170,0
|
|
20241122,172800,1312221390,8170,8170,8170,8170,0
|
|
20241122,172700,1312221390,8170,8170,8170,8170,0
|
|
20241122,172600,1312221390,8170,8170,8170,8170,0
|
|
20241122,172500,1312221390,8170,8170,8170,8170,0
|
|
20241122,172400,1312221390,8170,8170,8170,8170,0
|
|
20241122,172300,1312221390,8170,8170,8170,8170,0
|
|
20241122,172200,1312221390,8170,8170,8170,8170,0
|
|
20241122,172100,1312221390,8170,8170,8170,8170,0
|
|
20241122,172000,1312221390,8170,8170,8170,8170,0
|
|
20241122,171900,1312221390,8170,8170,8170,8170,0
|
|
20241122,171800,1312221390,8170,8170,8170,8170,0
|
|
20241122,171700,1312221390,8170,8170,8170,8170,0
|
|
20241122,171600,1312221390,8170,8170,8170,8170,0
|
|
20241122,171500,1312221390,8170,8170,8170,8170,0
|
|
20241122,171400,1312221390,8170,8170,8170,8170,0
|
|
20241122,171300,1312221390,8170,8170,8170,8170,0
|
|
20241122,171200,1312221390,8170,8170,8170,8170,0
|
|
20241122,171100,1312221390,8170,8170,8170,8170,0
|
|
20241122,171000,1312221390,8170,8170,8170,8170,0
|
|
20241122,170900,1312221390,8170,8170,8170,8170,0
|
|
20241122,170800,1312221390,8170,8170,8170,8170,0
|
|
20241122,170700,1312221390,8170,8170,8170,8170,0
|
|
20241122,170600,1312221390,8170,8170,8170,8170,3505
|
|
20241122,170500,1312221390,8170,8170,8170,8170,0
|
|
20241122,170400,1312221390,8170,8170,8170,8170,0
|
|
20241122,170300,1312221390,8170,8170,8170,8170,0
|
|
20241122,170200,1312221390,8170,8170,8170,8170,0
|
|
20241122,170100,1312221390,8170,8170,8170,8170,0
|
|
20241122,170000,1312221390,8170,8170,8170,8170,0
|
|
20241122,165900,1312221390,8170,8170,8170,8170,0
|
|
20241122,165800,1312221390,8170,8170,8170,8170,0
|
|
20241122,165700,1312221390,8170,8170,8170,8170,0
|
|
20241122,165600,1312221390,8170,8170,8170,8170,0
|
|
20241122,165500,1312221390,8170,8170,8170,8170,0
|
|
20241122,165400,1312221390,8170,8170,8170,8170,0
|
|
20241122,165300,1312221390,8170,8170,8170,8170,0
|
|
20241122,165200,1312221390,8170,8170,8170,8170,0
|
|
20241122,165100,1312221390,8170,8170,8170,8170,0
|
|
20241122,165000,1312221390,8170,8170,8170,8170,0
|
|
20241122,164900,1312221390,8170,8170,8170,8170,0
|
|
20241122,164800,1312221390,8170,8170,8170,8170,0
|
|
20241122,164700,1312221390,8170,8170,8170,8170,0
|
|
20241122,164600,1312221390,8170,8170,8170,8170,0
|
|
20241122,164500,1312221390,8170,8170,8170,8170,0
|
|
20241122,164400,1312221390,8170,8170,8170,8170,0
|
|
20241122,164300,1312221390,8170,8170,8170,8170,0
|
|
20241122,164200,1312221390,8170,8170,8170,8170,0
|
|
20241122,164100,1312221390,8170,8170,8170,8170,0
|
|
20241122,164000,1312221390,8170,8170,8170,8170,0
|
|
20241122,163900,1312221390,8170,8170,8170,8170,0
|
|
20241122,163800,1312221390,8170,8170,8170,8170,0
|
|
20241122,163700,1312221390,8170,8170,8170,8170,0
|
|
20241122,163600,1312221390,8170,8170,8170,8170,3505
|
|
20241122,163500,1312221390,8170,8170,8170,8170,0
|
|
20241122,163400,1312221390,8170,8170,8170,8170,0
|
|
20241122,163300,1312221390,8170,8170,8170,8170,0
|
|
20241122,163200,1312221390,8170,8170,8170,8170,0
|
|
20241122,163100,1312221390,8170,8170,8170,8170,0
|
|
20241122,163000,1312221390,8170,8170,8170,8170,0
|
|
20241122,162900,1312221390,8170,8170,8170,8170,0
|
|
20241122,162800,1312221390,8170,8170,8170,8170,0
|
|
20241122,162700,1312221390,8170,8170,8170,8170,0
|
|
20241122,162600,1312221390,8170,8170,8170,8170,0
|
|
20241122,162500,1312221390,8170,8170,8170,8170,0
|
|
20241122,162400,1312221390,8170,8170,8170,8170,0
|
|
20241122,162300,1312221390,8170,8170,8170,8170,0
|
|
20241122,162200,1312221390,8170,8170,8170,8170,0
|
|
20241122,162100,1312221390,8170,8170,8170,8170,0
|
|
20241122,162000,1312221390,8170,8170,8170,8170,0
|
|
20241122,161900,1312221390,8170,8170,8170,8170,0
|
|
20241122,161800,1312221390,8170,8170,8170,8170,0
|
|
20241122,161700,1312221390,8170,8170,8170,8170,0
|
|
20241122,161600,1312221390,8170,8170,8170,8170,0
|
|
20241122,161500,1312221390,8170,8170,8170,8170,0
|
|
20241122,161400,1312221390,8170,8170,8170,8170,0
|
|
20241122,161300,1312221390,8170,8170,8170,8170,0
|
|
20241122,161200,1312221390,8170,8170,8170,8170,0
|
|
20241122,161100,1312221390,8170,8170,8170,8170,0
|
|
20241122,161000,1312221390,8170,8170,8170,8170,0
|
|
20241122,160900,1312221390,8170,8170,8170,8170,0
|
|
20241122,160800,1312221390,8170,8170,8170,8170,0
|
|
20241122,160700,1312221390,8170,8170,8170,8170,0
|
|
20241122,160600,1312221390,8170,8170,8170,8170,3505
|
|
20241122,160500,1312221390,8170,8170,8170,8170,0
|
|
20241122,160400,1312221390,8170,8170,8170,8170,0
|
|
20241122,160300,1312221390,8170,8170,8170,8170,0
|
|
20241122,160200,1312221390,8170,8170,8170,8170,0
|
|
20241122,160100,1312221390,8170,8170,8170,8170,0
|
|
20241122,160000,1312221390,8170,8170,8170,8170,0
|
|
20241122,155900,1312221390,8170,8170,8170,8170,0
|
|
20241122,155800,1312221390,8170,8170,8170,8170,0
|
|
20241122,155700,1312221390,8170,8170,8170,8170,0
|
|
20241122,155600,1312221390,8170,8170,8170,8170,0
|
|
20241122,155500,1312221390,8170,8170,8170,8170,0
|
|
20241122,155400,1312221390,8170,8170,8170,8170,0
|
|
20241122,155300,1312221390,8170,8170,8170,8170,0
|
|
20241122,155200,1312221390,8170,8170,8170,8170,0
|
|
20241122,155100,1312221390,8170,8170,8170,8170,0
|
|
20241122,155000,1312221390,8170,8170,8170,8170,0
|
|
20241122,154900,1312221390,8170,8170,8170,8170,0
|
|
20241122,154800,1312221390,8170,8170,8170,8170,0
|
|
20241122,154700,1312221390,8170,8170,8170,8170,0
|
|
20241122,154600,1312221390,8170,8170,8170,8170,0
|
|
20241122,154500,1312221390,8170,8170,8170,8170,0
|
|
20241122,154400,1312221390,8170,8170,8170,8170,0
|
|
20241122,154300,1312221390,8170,8170,8170,8170,0
|
|
20241122,154200,1312221390,8170,8170,8170,8170,0
|
|
20241122,154100,1312221390,8170,8170,8170,8170,0
|
|
20241122,154000,1312221390,8170,8170,8170,8170,0
|
|
20241122,153900,1312221390,8170,8170,8170,8170,0
|
|
20241122,153800,1312221390,8170,8170,8170,8170,0
|
|
20241122,153700,1312221390,8170,8170,8170,8170,0
|
|
20241122,153600,1312221390,8170,8170,8170,8170,3505
|
|
20241122,153500,1312221390,8170,8170,8170,8170,0
|
|
20241122,153400,1312221390,8170,8170,8170,8170,0
|
|
20241122,153300,1312221390,8170,8170,8170,8170,0
|
|
20241122,153200,1312221390,8170,8170,8170,8170,0
|
|
20241122,153100,1312221390,8170,8170,8170,8170,0
|
|
20241122,153000,1312221390,8170,8170,8170,8170,3505
|
|
20241122,152900,1283585540,8180,8180,8180,8180,0
|
|
20241122,152800,1283585540,8180,8180,8180,8180,0
|
|
20241122,152700,1283585540,8180,8180,8180,8180,0
|
|
20241122,152600,1283585540,8180,8180,8180,8180,0
|
|
20241122,152500,1283585540,8180,8180,8180,8180,0
|
|
20241122,152400,1283585540,8180,8180,8180,8180,0
|
|
20241122,152300,1283585540,8180,8180,8180,8180,0
|
|
20241122,152200,1283585540,8180,8180,8180,8180,0
|
|
20241122,152100,1283585540,8180,8180,8180,8180,0
|
|
20241122,152000,1283585540,8180,8180,8180,8180,0
|
|
20241122,151900,1283585540,8180,8180,8180,8180,0
|
|
20241122,151800,1283585540,8180,8190,8190,8180,1000
|
|
20241122,151700,1275405450,8180,8190,8190,8180,109
|
|
20241122,151600,1274513150,8190,8180,8190,8180,283
|
|
20241122,151500,1272197570,8190,8170,8190,8170,540
|
|
20241122,151400,1267780950,8180,8180,8190,8170,248
|
|
20241122,151300,1265753170,8190,8200,8200,8180,216
|
|
20241122,151200,1263983110,8190,8180,8200,8170,221
|
|
20241122,151100,1262174050,8180,8190,8190,8170,210
|
|
20241122,151000,1260456100,8190,8190,8200,8180,207
|
|
20241122,150900,1258762150,8190,8190,8200,8180,122
|
|
20241122,150800,1257763090,8180,8210,8210,8180,229
|
|
20241122,150700,1255887750,8200,8210,8210,8180,168
|
|
20241122,150600,1254511910,8200,8180,8220,8170,848
|
|
20241122,150500,1247558100,8210,8200,8220,8170,215
|
|
20241122,150400,1245793780,8170,8210,8210,8170,342
|
|
20241122,150300,1242990690,8180,8190,8220,8160,521
|
|
20241122,150200,1238728100,8220,8200,8220,8190,617
|
|
20241122,150100,1233674190,8190,8190,8240,8190,181
|
|
20241122,150000,1232191500,8190,8220,8220,8180,588
|
|
20241122,145900,1227375810,8200,8160,8290,8160,5134
|
|
20241122,145800,1185108500,8150,8160,8160,8150,786
|
|
20241122,145700,1178695510,8160,8160,8160,8160,250
|
|
20241122,145600,1176655510,8160,8160,8160,8160,246
|
|
20241122,145500,1174648150,8160,8160,8160,8150,212
|
|
20241122,145400,1172918830,8150,8160,8180,8150,1419
|
|
20241122,145300,1161330710,8150,8160,8160,8150,270
|
|
20241122,145200,1159128490,8150,8160,8160,8150,267
|
|
20241122,145100,1156950200,8160,8160,8160,8160,125
|
|
20241122,145000,1155930200,8160,8170,8170,8160,223
|
|
20241122,144900,1154109750,8160,8160,8170,8160,127
|
|
20241122,144800,1153073400,8170,8170,8180,8160,457
|
|
20241122,144700,1149337940,8170,8180,8180,8160,129
|
|
20241122,144600,1148285030,8160,8160,8180,8150,404
|
|
20241122,144500,1144987700,8170,8170,8170,8160,169
|
|
20241122,144400,1143607670,8170,8160,8170,8160,462
|
|
20241122,144300,1139837070,8160,8160,8160,8160,2222
|
|
20241122,144200,1121705550,8160,8180,8180,8160,75
|
|
20241122,144100,1121092970,8160,8180,8180,8160,429
|
|
20241122,144000,1117587400,8170,8160,8180,8160,525
|
|
20241122,143900,1113298090,8160,8170,8200,8160,522
|
|
20241122,143800,1109031580,8170,8170,8170,8170,243
|
|
20241122,143700,1107046270,8170,8170,8180,8170,208
|
|
20241122,143600,1105346430,8170,8160,8170,8160,219
|
|
20241122,143500,1103559180,8160,8160,8180,8160,234
|
|
20241122,143400,1101647820,8180,8180,8190,8160,2948
|
|
20241122,143300,1077555680,8180,8170,8180,8170,474
|
|
20241122,143200,1073679640,8180,8160,8180,8160,204
|
|
20241122,143100,1072012440,8170,8190,8190,8160,416
|
|
20241122,143000,1068614450,8190,8160,8190,8150,914
|
|
20241122,142900,1061157120,8170,8170,8180,8160,242
|
|
20241122,142800,1059179970,8170,8170,8170,8170,129
|
|
20241122,142700,1058126040,8170,8170,8180,8160,403
|
|
20241122,142600,1054833990,8180,8160,8180,8160,492
|
|
20241122,142500,1050818100,8160,8160,8160,8160,72
|
|
20241122,142400,1050230580,8160,8160,8180,8160,631
|
|
20241122,142300,1045073360,8180,8170,8180,8170,511
|
|
20241122,142200,1040898300,8170,8160,8170,8160,182
|
|
20241122,142100,1039412520,8160,8160,8160,8160,320
|
|
20241122,142000,1036801320,8160,8170,8170,8160,2772
|
|
20241122,141900,1014175040,8170,8170,8170,8170,1010
|
|
20241122,141800,1005923340,8170,8170,8170,8170,152
|
|
20241122,141700,1004681500,8170,8170,8180,8170,322
|
|
20241122,141600,1002050740,8170,8180,8180,8170,138
|
|
20241122,141500,1000923260,8180,8170,8180,8170,189
|
|
20241122,141400,999378400,8170,8170,8170,8170,214
|
|
20241122,141300,997630020,8170,8170,8170,8170,388
|
|
20241122,141200,994460060,8170,8180,8180,8170,219
|
|
20241122,141100,992668910,8180,8170,8180,8170,89
|
|
20241122,141000,991941750,8180,8180,8180,8180,373
|
|
20241122,140900,988890610,8180,8180,8180,8180,138
|
|
20241122,140800,987761770,8180,8170,8180,8170,144
|
|
20241122,140700,986584070,8180,8180,8180,8180,303
|
|
20241122,140600,984105530,8180,8180,8180,8180,484
|
|
20241122,140500,980146410,8180,8180,8180,8180,116
|
|
20241122,140400,979197530,8180,8180,8190,8180,347
|
|
20241122,140300,976359050,8180,8180,8190,8180,443
|
|
20241122,140200,972734310,8180,8180,8190,8180,247
|
|
20241122,140100,970712850,8180,8180,8180,8180,116
|
|
20241122,140000,969763970,8180,8190,8190,8180,363
|
|
20241122,135900,966793590,8190,8190,8200,8190,226
|
|
20241122,135800,964942640,8190,8200,8200,8190,116
|
|
20241122,135700,963992580,8190,8200,8230,8180,509
|
|
20241122,135600,959811080,8180,8190,8200,8180,375
|
|
20241122,135500,956741900,8190,8190,8190,8190,566
|
|
20241122,135400,952106360,8190,8200,8200,8190,364
|
|
20241122,135300,949122600,8190,8190,8190,8190,337
|
|
20241122,135200,946362570,8190,8220,8220,8190,271
|
|
20241122,135100,944138880,8190,8190,8210,8190,367
|
|
20241122,135000,941130350,8190,8180,8210,8180,1094
|
|
20241122,134900,932160580,8190,8190,8200,8190,894
|
|
20241122,134800,924838710,8190,8190,8190,8190,49
|
|
20241122,134700,924437400,8190,8190,8190,8190,220
|
|
20241122,134600,922635600,8200,8190,8200,8190,516
|
|
20241122,134500,918408230,8190,8190,8200,8190,180
|
|
20241122,134400,916933980,8180,8180,8180,8180,116
|
|
20241122,134300,915985100,8180,8180,8180,8180,125
|
|
20241122,134200,914962600,8230,8190,8230,8190,1754
|
|
20241122,134100,900563270,8190,8190,8190,8190,51
|
|
20241122,134000,900145580,8200,8200,8200,8200,318
|
|
20241122,133900,897537980,8200,8200,8200,8200,272
|
|
20241122,133800,895307580,8220,8200,8220,8190,623
|
|
20241122,133700,890190680,8190,8200,8200,8190,220
|
|
20241122,133600,888387710,8200,8190,8200,8190,308
|
|
20241122,133500,885862710,8190,8180,8190,8180,269
|
|
20241122,133400,883660630,8180,8180,8180,8180,137
|
|
20241122,133300,882539970,8180,8170,8200,8170,344
|
|
20241122,133200,879725880,8170,8180,8180,8170,310
|
|
20241122,133100,877191990,8180,8160,8180,8160,185
|
|
20241122,133000,875679920,8170,8170,8170,8170,220
|
|
20241122,132900,873882520,8170,8170,8210,8170,807
|
|
20241122,132800,867272340,8180,8180,8180,8170,2861
|
|
20241122,132700,843870890,8180,8180,8180,8180,405
|
|
20241122,132600,840557990,8180,8170,8180,8160,1270
|
|
20241122,132500,830181290,8170,8180,8180,8170,489
|
|
20241122,132400,826185680,8180,8180,8180,8180,22
|
|
20241122,132300,826005720,8170,8170,8200,8170,342
|
|
20241122,132200,823209450,8180,8180,8190,8170,346
|
|
20241122,132100,820380270,8200,8180,8200,8170,498
|
|
20241122,132000,816300510,8170,8170,8190,8170,469
|
|
20241122,131900,812467780,8170,8180,8180,8170,340
|
|
20241122,131800,809687550,8180,8180,8200,8180,152
|
|
20241122,131700,808444150,8180,8180,8190,8180,741
|
|
20241122,131600,802382460,8180,8190,8190,8180,240
|
|
20241122,131500,800419060,8200,8190,8210,8180,639
|
|
20241122,131400,795189100,8190,8190,8190,8190,59
|
|
20241122,131300,794705890,8190,8200,8200,8190,1218
|
|
20241122,131200,784720480,8200,8190,8200,8190,250
|
|
20241122,131100,782672230,8190,8190,8190,8180,559
|
|
20241122,131000,778096790,8190,8190,8190,8190,248
|
|
20241122,130900,776065670,8200,8190,8200,8190,201
|
|
20241122,130800,774418700,8190,8200,8200,8190,421
|
|
20241122,130700,770970240,8200,8190,8220,8190,135
|
|
20241122,130600,769863950,8200,8200,8210,8190,352
|
|
20241122,130500,766978150,8190,8190,8190,8190,365
|
|
20241122,130400,763988800,8200,8190,8200,8190,617
|
|
20241122,130300,758935060,8210,8180,8210,8180,292
|
|
20241122,130200,756543790,8180,8180,8180,8180,124
|
|
20241122,130100,755529470,8190,8170,8190,8170,253
|
|
20241122,130000,753458990,8170,8170,8190,8170,1080
|
|
20241122,125900,744635150,8170,8190,8190,8170,220
|
|
20241122,125800,742837520,8180,8170,8180,8170,341
|
|
20241122,125700,740050480,8190,8180,8190,8180,72
|
|
20241122,125600,739461020,8180,8200,8200,8180,218
|
|
20241122,125500,737675880,8200,8180,8200,8180,208
|
|
20241122,125400,735974070,8190,8180,8190,8180,266
|
|
20241122,125300,733798180,8180,8180,8180,8180,125
|
|
20241122,125200,732775680,8180,8200,8200,8180,270
|
|
20241122,125100,730566080,8180,8180,8180,8170,298
|
|
20241122,125000,728130250,8180,8170,8210,8170,414
|
|
20241122,124900,724742530,8170,8170,8180,8170,237
|
|
20241122,124800,722806200,8180,8170,8180,8170,152
|
|
20241122,124700,721564350,8180,8170,8180,8170,568
|
|
20241122,124600,716921680,8170,8180,8180,8170,160
|
|
20241122,124500,715613640,8180,8180,8180,8180,469
|
|
20241122,124400,711777220,8180,8180,8190,8180,253
|
|
20241122,124300,709707010,8190,8190,8190,8180,230
|
|
20241122,124200,707824580,8180,8190,8210,8180,596
|
|
20241122,124100,702946020,8190,8190,8190,8190,446
|
|
20241122,124000,699293280,8190,8210,8220,8190,4608
|
|
20241122,123900,661490860,8210,8220,8220,8210,846
|
|
20241122,123800,654538160,8220,8220,8220,8220,203
|
|
20241122,123700,652869500,8220,8230,8230,8220,287
|
|
20241122,123600,650509860,8220,8220,8230,8220,237
|
|
20241122,123500,648561670,8240,8230,8240,8230,1414
|
|
20241122,123400,636924350,8230,8240,8240,8230,786
|
|
20241122,123300,630449870,8240,8240,8240,8240,390
|
|
20241122,123200,627236270,8240,8250,8250,8240,286
|
|
20241122,123100,624879580,8240,8250,8250,8240,826
|
|
20241122,123000,618066220,8260,8260,8260,8260,688
|
|
20241122,122900,612383340,8260,8260,8260,8260,275
|
|
20241122,122800,610111840,8260,8260,8260,8260,965
|
|
20241122,122700,602140940,8260,8260,8260,8260,174
|
|
20241122,122600,600703700,8260,8260,8260,8260,314
|
|
20241122,122500,598110060,8260,8260,8260,8260,31
|
|
20241122,122400,597854000,8260,8260,8260,8260,1
|
|
20241122,122300,597845740,8260,8260,8270,8260,261
|
|
20241122,122200,595689170,8270,8260,8270,8260,62
|
|
20241122,122100,595176750,8270,8260,8270,8260,88
|
|
20241122,122000,594449390,8270,8260,8270,8260,81
|
|
20241122,121900,593780300,8260,8250,8260,8250,95
|
|
20241122,121800,592996050,8260,8260,8260,8260,34
|
|
20241122,121700,592715210,8260,8260,8260,8260,51
|
|
20241122,121600,592293950,8250,8260,8260,8250,127
|
|
20241122,121500,591245690,8260,8250,8260,8250,52
|
|
20241122,121400,590816490,8270,8270,8270,8270,524
|
|
20241122,121300,586483010,8270,8260,8270,8260,116
|
|
20241122,121200,585524690,8270,8270,8270,8270,50
|
|
20241122,121100,585111190,8280,8280,8280,8280,122
|
|
20241122,121000,584101030,8270,8260,8270,8260,39
|
|
20241122,120900,583778690,8270,8260,8270,8260,615
|
|
20241122,120800,578694140,8270,8270,8270,8270,528
|
|
20241122,120700,574327580,8270,8270,8270,8270,259
|
|
20241122,120600,572185650,8270,8260,8270,8260,65
|
|
20241122,120500,571648730,8260,8260,8260,8260,139
|
|
20241122,120400,570500590,8260,8260,8260,8260,0
|
|
20241122,120300,570500590,8260,8270,8270,8260,40
|
|
20241122,120200,570170170,8270,8260,8270,8260,186
|
|
20241122,120100,568633660,8260,8260,8260,8260,581
|
|
20241122,120000,563834600,8260,8260,8260,8260,0
|
|
20241122,115900,563834600,8260,8260,8260,8260,253
|
|
20241122,115800,561744820,8260,8260,8260,8260,110
|
|
20241122,115700,560836220,8260,8260,8260,8260,53
|
|
20241122,115600,560398440,8260,8260,8270,8260,116
|
|
20241122,115500,559439850,8260,8270,8270,8260,455
|
|
20241122,115400,555681500,8280,8280,8280,8280,1
|
|
20241122,115300,555673220,8280,8280,8280,8280,550
|
|
20241122,115200,551119220,8270,8250,8270,8250,116
|
|
20241122,115100,550161930,8260,8260,8260,8250,646
|
|
20241122,115000,544826910,8270,8270,8270,8270,0
|
|
20241122,114900,544826910,8270,8270,8270,8270,21
|
|
20241122,114800,544653240,8270,8260,8270,8260,308
|
|
20241122,114700,542108580,8260,8260,8260,8260,170
|
|
20241122,114600,540704380,8270,8270,8270,8270,1
|
|
20241122,114500,540696110,8260,8270,8270,8260,125
|
|
20241122,114400,539663140,8270,8270,8270,8270,1
|
|
20241122,114300,539654870,8290,8280,8290,8280,86
|
|
20241122,114200,538941950,8280,8250,8280,8250,127
|
|
20241122,114100,537892250,8260,8270,8270,8260,85
|
|
20241122,114000,537189640,8280,8280,8280,8280,3
|
|
20241122,113900,537164800,8260,8260,8260,8260,0
|
|
20241122,113800,537164800,8260,8260,8260,8260,830
|
|
20241122,113700,530309000,8260,8260,8260,8260,201
|
|
20241122,113600,528648740,8260,8260,8260,8260,0
|
|
20241122,113500,528648740,8260,8270,8270,8260,1011
|
|
20241122,113400,520287780,8270,8270,8270,8270,102
|
|
20241122,113300,519444240,8270,8280,8280,8270,68
|
|
20241122,113200,518881380,8270,8270,8270,8270,376
|
|
20241122,113100,515771860,8270,8270,8280,8270,131
|
|
20241122,113000,514688470,8270,8290,8290,8270,113
|
|
20241122,112900,513751960,8280,8280,8280,8280,10
|
|
20241122,112800,513669160,8270,8270,8270,8270,38
|
|
20241122,112700,513354900,8270,8270,8270,8270,149
|
|
20241122,112600,512122670,8270,8270,8270,8270,44
|
|
20241122,112500,511758790,8280,8280,8280,8270,74
|
|
20241122,112400,511146670,8280,8280,8280,8280,50
|
|
20241122,112300,510732670,8300,8280,8300,8280,67
|
|
20241122,112200,510177120,8280,8280,8280,8280,0
|
|
20241122,112100,510177120,8280,8270,8280,8270,90
|
|
20241122,112000,509432790,8280,8290,8290,8280,101
|
|
20241122,111900,508596480,8290,8290,8290,8290,0
|
|
20241122,111800,508596480,8290,8280,8290,8280,21
|
|
20241122,111700,508422530,8280,8280,8280,8280,193
|
|
20241122,111600,506824490,8290,8280,8290,8280,65
|
|
20241122,111500,506285790,8280,8280,8280,8280,69
|
|
20241122,111400,505714470,8280,8290,8290,8280,44
|
|
20241122,111300,505350040,8280,8280,8280,8280,106
|
|
20241122,111200,504472360,8280,8280,8290,8280,586
|
|
20241122,111100,499620250,8270,8270,8270,8270,29
|
|
20241122,111000,499380420,8280,8280,8280,8280,133
|
|
20241122,110900,498279180,8280,8280,8280,8280,91
|
|
20241122,110800,497525700,8290,8280,8290,8280,36
|
|
20241122,110700,497227270,8300,8290,8300,8290,51
|
|
20241122,110600,496804470,8290,8290,8290,8290,165
|
|
20241122,110500,495436620,8300,8290,8300,8290,72
|
|
20241122,110400,494839570,8280,8280,8280,8280,13
|
|
20241122,110300,494731930,8300,8280,8300,8280,103
|
|
20241122,110200,493878530,8290,8290,8290,8290,61
|
|
20241122,110100,493372840,8280,8280,8280,8280,0
|
|
20241122,110000,493372840,8280,8290,8290,8280,24
|
|
20241122,105900,493174090,8290,8280,8290,8280,591
|
|
20241122,105800,488279880,8300,8280,8300,8280,106
|
|
20241122,105700,487401280,8290,8290,8290,8290,37
|
|
20241122,105600,487094550,8290,8300,8300,8290,100
|
|
20241122,105500,486265540,8280,8280,8280,8280,1
|
|
20241122,105400,486257260,8300,8300,8300,8300,50
|
|
20241122,105300,485842260,8290,8280,8290,8280,178
|
|
20241122,105200,484367140,8290,8290,8290,8290,71
|
|
20241122,105100,483778550,8290,8290,8290,8290,0
|
|
20241122,105000,483778550,8290,8270,8290,8270,97
|
|
20241122,104900,482976150,8280,8270,8280,8270,108
|
|
20241122,104800,482082970,8270,8270,8270,8270,359
|
|
20241122,104700,479114040,8280,8280,8280,8280,15
|
|
20241122,104600,478989840,8280,8270,8280,8270,144
|
|
20241122,104500,477798020,8270,8270,8270,8270,74
|
|
20241122,104400,477186040,8270,8270,8270,8270,1
|
|
20241122,104300,477177770,8280,8290,8290,8280,139
|
|
20241122,104200,476026360,8290,8290,8290,8290,2
|
|
20241122,104100,476009780,8270,8280,8280,8270,532
|
|
20241122,104000,471605470,8320,8270,8320,8270,224
|
|
20241122,103900,469747220,8280,8270,8280,8270,139
|
|
20241122,103800,468597330,8300,8300,8300,8300,303
|
|
20241122,103700,466082430,8320,8300,8320,8300,250
|
|
20241122,103600,464004850,8300,8280,8300,8280,888
|
|
20241122,103500,456636130,8290,8250,8300,8250,596
|
|
20241122,103400,451704180,8250,8250,8250,8250,347
|
|
20241122,103300,448841430,8250,8250,8250,8250,457
|
|
20241122,103200,445071180,8250,8250,8250,8250,101
|
|
20241122,103100,444237930,8250,8260,8260,8250,35
|
|
20241122,103000,443949160,8250,8250,8250,8250,39
|
|
20241122,102900,443627410,8260,8270,8270,8250,97
|
|
20241122,102800,442826090,8260,8270,8270,8260,106
|
|
20241122,102700,441950470,8260,8270,8270,8260,42
|
|
20241122,102600,441603390,8260,8260,8260,8260,12
|
|
20241122,102500,441504270,8270,8260,8270,8250,445
|
|
20241122,102400,437827170,8240,8240,8240,8240,0
|
|
20241122,102300,437827170,8240,8240,8260,8240,914
|
|
20241122,102200,430294230,8240,8260,8260,8240,640
|
|
20241122,102100,425019220,8260,8250,8260,8250,208
|
|
20241122,102000,423302760,8250,8250,8250,8250,50
|
|
20241122,101900,422890260,8250,8250,8250,8240,153
|
|
20241122,101800,421628120,8250,8250,8250,8240,353
|
|
20241122,101700,418719320,8250,8260,8260,8240,2090
|
|
20241122,101600,401468480,8270,8260,8270,8260,685
|
|
20241122,101500,395805380,8270,8270,8270,8260,60
|
|
20241122,101400,395309660,8260,8260,8270,8250,400
|
|
20241122,101300,392003490,8260,8260,8260,8260,100
|
|
20241122,101200,391177490,8250,8250,8250,8250,1614
|
|
20241122,101100,377861990,8260,8260,8260,8260,2
|
|
20241122,101000,377845470,8270,8280,8280,8270,12
|
|
20241122,100900,377746220,8270,8260,8270,8260,43
|
|
20241122,100800,377390920,8260,8270,8280,8260,430
|
|
20241122,100700,373837970,8290,8280,8290,8280,160
|
|
20241122,100600,372511800,8290,8270,8290,8270,62
|
|
20241122,100500,371998060,8260,8260,8270,8250,239
|
|
20241122,100400,370024200,8270,8260,8270,8260,402
|
|
20241122,100300,366703640,8260,8260,8260,8260,39
|
|
20241122,100200,366381500,8270,8260,8270,8260,790
|
|
20241122,100100,359856080,8280,8260,8280,8260,348
|
|
20241122,100000,356978830,8260,8270,8280,8260,1337
|
|
20241122,095900,345922330,8290,8280,8290,8280,401
|
|
20241122,095800,342602040,8280,8280,8280,8270,260
|
|
20241122,095700,340451260,8280,8290,8290,8280,542
|
|
20241122,095600,335958590,8290,8300,8300,8290,39
|
|
20241122,095500,335635230,8290,8290,8290,8290,93
|
|
20241122,095400,334864260,8300,8270,8300,8270,1227
|
|
20241122,095300,324686620,8270,8280,8300,8270,667
|
|
20241122,095200,319155830,8280,8280,8280,8280,2
|
|
20241122,095100,319139270,8270,8270,8270,8270,85
|
|
20241122,095000,318436320,8270,8290,8290,8270,1258
|
|
20241122,094900,308014400,8300,8290,8300,8290,270
|
|
20241122,094800,305775900,8290,8290,8290,8290,21
|
|
20241122,094700,305601810,8290,8290,8290,8290,61
|
|
20241122,094600,305096120,8300,8290,8300,8280,1053
|
|
20241122,094500,296371360,8290,8320,8320,8290,2345
|
|
20241122,094400,276909080,8320,8310,8320,8310,75
|
|
20241122,094300,276285800,8310,8320,8330,8310,194
|
|
20241122,094200,274672630,8320,8320,8330,8310,533
|
|
20241122,094100,270238310,8320,8320,8320,8310,70
|
|
20241122,094000,269656280,8320,8310,8320,8310,150
|
|
20241122,093900,268409280,8320,8300,8320,8300,220
|
|
20241122,093800,266582070,8300,8300,8320,8300,69
|
|
20241122,093700,266009270,8320,8320,8320,8310,585
|
|
20241122,093600,261144630,8320,8300,8320,8290,651
|
|
20241122,093500,255740820,8310,8310,8310,8300,1366
|
|
20241122,093400,244399520,8310,8290,8310,8290,483
|
|
20241122,093300,240389650,8290,8320,8330,8290,1763
|
|
20241122,093200,225745370,8330,8350,8350,8330,1258
|
|
20241122,093100,215247470,8330,8360,8360,8330,668
|
|
20241122,093000,209668040,8360,8300,8360,8300,1616
|
|
20241122,092900,196194290,8300,8320,8320,8300,450
|
|
20241122,092800,192456700,8300,8310,8330,8290,717
|
|
20241122,092700,186490800,8310,8340,8340,8310,698
|
|
20241122,092600,180684670,8360,8340,8360,8340,1446
|
|
20241122,092500,168620810,8350,8350,8360,8340,352
|
|
20241122,092400,165680900,8350,8340,8360,8330,935
|
|
20241122,092300,157892040,8360,8350,8360,8340,804
|
|
20241122,092200,151179090,8350,8360,8360,8330,248
|
|
20241122,092100,149110140,8360,8330,8360,8330,1004
|
|
20241122,092000,140721290,8340,8330,8340,8330,267
|
|
20241122,091900,138496110,8340,8350,8350,8300,427
|
|
20241122,091800,134947500,8360,8320,8360,8320,1349
|
|
20241122,091700,123679190,8340,8300,8340,8300,130
|
|
20241122,091600,122598550,8300,8310,8310,8290,354
|
|
20241122,091500,119663330,8310,8320,8320,8310,2
|
|
20241122,091400,119646700,8340,8330,8340,8330,256
|
|
20241122,091300,117512610,8280,8360,8360,8270,516
|
|
20241122,091200,113243350,8380,8330,8380,8320,2056
|
|
20241122,091100,96038450,8340,8340,8340,8340,386
|
|
20241122,091000,92819210,8360,8300,8360,8300,2915
|
|
20241122,090900,68520100,8270,8320,8320,8270,6
|
|
20241122,090800,68470230,8320,8280,8330,8260,718
|
|
20241122,090700,62528610,8320,8270,8320,8270,349
|
|
20241122,090600,59630990,8270,8280,8360,8270,2514
|
|
20241122,090500,38776460,8270,8230,8270,8230,2667
|
|
20241122,090400,16745660,8260,8180,8260,8180,388
|
|
20241122,090300,13548010,8180,8190,8200,8180,210
|
|
20241122,090200,11828280,8180,8180,8180,8180,0
|
|
20241122,090100,11828280,8180,8180,8190,8180,295
|
|
20241122,090000,9415140,8180,8180,8180,8170,720
|