666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,200300,2401852580,8490,8490,8490,8490,7673
|
|
20241119,200200,2401852580,8490,8490,8490,8490,0
|
|
20241119,200100,2401852580,8490,8490,8490,8490,0
|
|
20241119,200000,2401852580,8490,8490,8490,8490,0
|
|
20241119,195900,2401852580,8490,8490,8490,8490,0
|
|
20241119,195800,2401852580,8490,8490,8490,8490,0
|
|
20241119,195700,2401852580,8490,8490,8490,8490,0
|
|
20241119,195600,2401852580,8490,8490,8490,8490,0
|
|
20241119,195500,2401852580,8490,8490,8490,8490,0
|
|
20241119,195400,2401852580,8490,8490,8490,8490,0
|
|
20241119,195300,2401852580,8490,8490,8490,8490,0
|
|
20241119,195200,2401852580,8490,8490,8490,8490,0
|
|
20241119,195100,2401852580,8490,8490,8490,8490,0
|
|
20241119,195000,2401852580,8490,8490,8490,8490,0
|
|
20241119,194900,2401852580,8490,8490,8490,8490,0
|
|
20241119,194800,2401852580,8490,8490,8490,8490,0
|
|
20241119,194700,2401852580,8490,8490,8490,8490,0
|
|
20241119,194600,2401852580,8490,8490,8490,8490,0
|
|
20241119,194500,2401852580,8490,8490,8490,8490,0
|
|
20241119,194400,2401852580,8490,8490,8490,8490,0
|
|
20241119,194300,2401852580,8490,8490,8490,8490,0
|
|
20241119,194200,2401852580,8490,8490,8490,8490,0
|
|
20241119,194100,2401852580,8490,8490,8490,8490,0
|
|
20241119,194000,2401852580,8490,8490,8490,8490,0
|
|
20241119,193900,2401852580,8490,8490,8490,8490,0
|
|
20241119,193800,2401852580,8490,8490,8490,8490,0
|
|
20241119,193700,2401852580,8490,8490,8490,8490,0
|
|
20241119,193600,2401852580,8490,8490,8490,8490,0
|
|
20241119,193500,2401852580,8490,8490,8490,8490,0
|
|
20241119,193400,2401852580,8490,8490,8490,8490,0
|
|
20241119,193300,2401852580,8490,8490,8490,8490,7673
|
|
20241119,193200,2401852580,8490,8490,8490,8490,0
|
|
20241119,193100,2401852580,8490,8490,8490,8490,0
|
|
20241119,193000,2401852580,8490,8490,8490,8490,0
|
|
20241119,192900,2401852580,8490,8490,8490,8490,0
|
|
20241119,192800,2401852580,8490,8490,8490,8490,0
|
|
20241119,192700,2401852580,8490,8490,8490,8490,0
|
|
20241119,192600,2401852580,8490,8490,8490,8490,0
|
|
20241119,192500,2401852580,8490,8490,8490,8490,0
|
|
20241119,192400,2401852580,8490,8490,8490,8490,0
|
|
20241119,192300,2401852580,8490,8490,8490,8490,0
|
|
20241119,192200,2401852580,8490,8490,8490,8490,0
|
|
20241119,192100,2401852580,8490,8490,8490,8490,0
|
|
20241119,192000,2401852580,8490,8490,8490,8490,0
|
|
20241119,191900,2401852580,8490,8490,8490,8490,0
|
|
20241119,191800,2401852580,8490,8490,8490,8490,0
|
|
20241119,191700,2401852580,8490,8490,8490,8490,0
|
|
20241119,191600,2401852580,8490,8490,8490,8490,0
|
|
20241119,191500,2401852580,8490,8490,8490,8490,0
|
|
20241119,191400,2401852580,8490,8490,8490,8490,0
|
|
20241119,191300,2401852580,8490,8490,8490,8490,0
|
|
20241119,191200,2401852580,8490,8490,8490,8490,0
|
|
20241119,191100,2401852580,8490,8490,8490,8490,0
|
|
20241119,191000,2401852580,8490,8490,8490,8490,0
|
|
20241119,190900,2401852580,8490,8490,8490,8490,0
|
|
20241119,190800,2401852580,8490,8490,8490,8490,0
|
|
20241119,190700,2401852580,8490,8490,8490,8490,0
|
|
20241119,190600,2401852580,8490,8490,8490,8490,0
|
|
20241119,190500,2401852580,8490,8490,8490,8490,0
|
|
20241119,190400,2401852580,8490,8490,8490,8490,0
|
|
20241119,190300,2401852580,8490,8490,8490,8490,7673
|
|
20241119,190200,2401852580,8490,8490,8490,8490,0
|
|
20241119,190100,2401852580,8490,8490,8490,8490,0
|
|
20241119,190000,2401852580,8490,8490,8490,8490,0
|
|
20241119,185900,2401852580,8490,8490,8490,8490,0
|
|
20241119,185800,2401852580,8490,8490,8490,8490,0
|
|
20241119,185700,2401852580,8490,8490,8490,8490,0
|
|
20241119,185600,2401852580,8490,8490,8490,8490,0
|
|
20241119,185500,2401852580,8490,8490,8490,8490,0
|
|
20241119,185400,2401852580,8490,8490,8490,8490,0
|
|
20241119,185300,2401852580,8490,8490,8490,8490,0
|
|
20241119,185200,2401852580,8490,8490,8490,8490,0
|
|
20241119,185100,2401852580,8490,8490,8490,8490,0
|
|
20241119,185000,2401852580,8490,8490,8490,8490,0
|
|
20241119,184900,2401852580,8490,8490,8490,8490,0
|
|
20241119,184800,2401852580,8490,8490,8490,8490,0
|
|
20241119,184700,2401852580,8490,8490,8490,8490,0
|
|
20241119,184600,2401852580,8490,8490,8490,8490,0
|
|
20241119,184500,2401852580,8490,8490,8490,8490,0
|
|
20241119,184400,2401852580,8490,8490,8490,8490,0
|
|
20241119,184300,2401852580,8490,8490,8490,8490,0
|
|
20241119,184200,2401852580,8490,8490,8490,8490,0
|
|
20241119,184100,2401852580,8490,8490,8490,8490,0
|
|
20241119,184000,2401852580,8490,8490,8490,8490,0
|
|
20241119,183900,2401852580,8490,8490,8490,8490,0
|
|
20241119,183800,2401852580,8490,8490,8490,8490,0
|
|
20241119,183700,2401852580,8490,8490,8490,8490,0
|
|
20241119,183600,2401852580,8490,8490,8490,8490,0
|
|
20241119,183500,2401852580,8490,8490,8490,8490,0
|
|
20241119,183400,2401852580,8490,8490,8490,8490,0
|
|
20241119,183300,2401852580,8490,8490,8490,8490,7673
|
|
20241119,183200,2401852580,8490,8490,8490,8490,0
|
|
20241119,183100,2401852580,8490,8490,8490,8490,0
|
|
20241119,183000,2401852580,8490,8490,8490,8490,0
|
|
20241119,182900,2401852580,8490,8490,8490,8490,0
|
|
20241119,182800,2401852580,8490,8490,8490,8490,0
|
|
20241119,182700,2401852580,8490,8490,8490,8490,0
|
|
20241119,182600,2401852580,8490,8490,8490,8490,0
|
|
20241119,182500,2401852580,8490,8490,8490,8490,0
|
|
20241119,182400,2401852580,8490,8490,8490,8490,0
|
|
20241119,182300,2401852580,8490,8490,8490,8490,0
|
|
20241119,182200,2401852580,8490,8490,8490,8490,0
|
|
20241119,182100,2401852580,8490,8490,8490,8490,0
|
|
20241119,182000,2401852580,8490,8490,8490,8490,0
|
|
20241119,181900,2401852580,8490,8490,8490,8490,0
|
|
20241119,181800,2401852580,8490,8490,8490,8490,0
|
|
20241119,181700,2401852580,8490,8490,8490,8490,0
|
|
20241119,181600,2401852580,8490,8490,8490,8490,0
|
|
20241119,181500,2401852580,8490,8490,8490,8490,0
|
|
20241119,181400,2401852580,8490,8490,8490,8490,0
|
|
20241119,181300,2401852580,8490,8490,8490,8490,0
|
|
20241119,181200,2401852580,8490,8490,8490,8490,0
|
|
20241119,181100,2401852580,8490,8490,8490,8490,0
|
|
20241119,181000,2401852580,8490,8490,8490,8490,0
|
|
20241119,180900,2401852580,8490,8490,8490,8490,0
|
|
20241119,180800,2401852580,8490,8490,8490,8490,0
|
|
20241119,180700,2401852580,8490,8490,8490,8490,0
|
|
20241119,180600,2401852580,8490,8490,8490,8490,0
|
|
20241119,180500,2401852580,8490,8490,8490,8490,0
|
|
20241119,180400,2401852580,8490,8490,8490,8490,0
|
|
20241119,180300,2401852580,8490,8490,8490,8490,7673
|
|
20241119,180200,2401852580,8490,8490,8490,8490,0
|
|
20241119,180100,2401852580,8490,8490,8490,8490,0
|
|
20241119,180000,2401852580,8490,8490,8490,8490,0
|
|
20241119,175900,2401852580,8490,8490,8490,8490,0
|
|
20241119,175800,2401852580,8490,8490,8490,8490,0
|
|
20241119,175700,2401852580,8490,8490,8490,8490,0
|
|
20241119,175600,2401852580,8490,8490,8490,8490,0
|
|
20241119,175500,2401852580,8490,8490,8490,8490,0
|
|
20241119,175400,2401852580,8490,8490,8490,8490,0
|
|
20241119,175300,2401852580,8490,8490,8490,8490,0
|
|
20241119,175200,2401852580,8490,8490,8490,8490,0
|
|
20241119,175100,2401852580,8490,8490,8490,8490,0
|
|
20241119,175000,2401852580,8490,8490,8490,8490,0
|
|
20241119,174900,2401852580,8490,8490,8490,8490,0
|
|
20241119,174800,2401852580,8490,8490,8490,8490,0
|
|
20241119,174700,2401852580,8490,8490,8490,8490,0
|
|
20241119,174600,2401852580,8490,8490,8490,8490,0
|
|
20241119,174500,2401852580,8490,8490,8490,8490,0
|
|
20241119,174400,2401852580,8490,8490,8490,8490,0
|
|
20241119,174300,2401852580,8490,8490,8490,8490,0
|
|
20241119,174200,2401852580,8490,8490,8490,8490,0
|
|
20241119,174100,2401852580,8490,8490,8490,8490,0
|
|
20241119,174000,2401852580,8490,8490,8490,8490,0
|
|
20241119,173900,2401852580,8490,8490,8490,8490,0
|
|
20241119,173800,2401852580,8490,8490,8490,8490,0
|
|
20241119,173700,2401852580,8490,8490,8490,8490,0
|
|
20241119,173600,2401852580,8490,8490,8490,8490,0
|
|
20241119,173500,2401852580,8490,8490,8490,8490,0
|
|
20241119,173400,2401852580,8490,8490,8490,8490,0
|
|
20241119,173300,2401852580,8490,8490,8490,8490,7673
|
|
20241119,173200,2401852580,8490,8490,8490,8490,0
|
|
20241119,173100,2401852580,8490,8490,8490,8490,0
|
|
20241119,173000,2401852580,8490,8490,8490,8490,0
|
|
20241119,172900,2401852580,8490,8490,8490,8490,0
|
|
20241119,172800,2401852580,8490,8490,8490,8490,0
|
|
20241119,172700,2401852580,8490,8490,8490,8490,0
|
|
20241119,172600,2401852580,8490,8490,8490,8490,0
|
|
20241119,172500,2401852580,8490,8490,8490,8490,0
|
|
20241119,172400,2401852580,8490,8490,8490,8490,0
|
|
20241119,172300,2401852580,8490,8490,8490,8490,0
|
|
20241119,172200,2401852580,8490,8490,8490,8490,0
|
|
20241119,172100,2401852580,8490,8490,8490,8490,0
|
|
20241119,172000,2401852580,8490,8490,8490,8490,0
|
|
20241119,171900,2401852580,8490,8490,8490,8490,0
|
|
20241119,171800,2401852580,8490,8490,8490,8490,0
|
|
20241119,171700,2401852580,8490,8490,8490,8490,0
|
|
20241119,171600,2401852580,8490,8490,8490,8490,0
|
|
20241119,171500,2401852580,8490,8490,8490,8490,0
|
|
20241119,171400,2401852580,8490,8490,8490,8490,0
|
|
20241119,171300,2401852580,8490,8490,8490,8490,0
|
|
20241119,171200,2401852580,8490,8490,8490,8490,0
|
|
20241119,171100,2401852580,8490,8490,8490,8490,0
|
|
20241119,171000,2401852580,8490,8490,8490,8490,0
|
|
20241119,170900,2401852580,8490,8490,8490,8490,0
|
|
20241119,170800,2401852580,8490,8490,8490,8490,0
|
|
20241119,170700,2401852580,8490,8490,8490,8490,0
|
|
20241119,170600,2401852580,8490,8490,8490,8490,0
|
|
20241119,170500,2401852580,8490,8490,8490,8490,0
|
|
20241119,170400,2401852580,8490,8490,8490,8490,0
|
|
20241119,170300,2401852580,8490,8490,8490,8490,7673
|
|
20241119,170200,2401852580,8490,8490,8490,8490,0
|
|
20241119,170100,2401852580,8490,8490,8490,8490,0
|
|
20241119,170000,2401852580,8490,8490,8490,8490,0
|
|
20241119,165900,2401852580,8490,8490,8490,8490,0
|
|
20241119,165800,2401852580,8490,8490,8490,8490,0
|
|
20241119,165700,2401852580,8490,8490,8490,8490,0
|
|
20241119,165600,2401852580,8490,8490,8490,8490,0
|
|
20241119,165500,2401852580,8490,8490,8490,8490,0
|
|
20241119,165400,2401852580,8490,8490,8490,8490,0
|
|
20241119,165300,2401852580,8490,8490,8490,8490,0
|
|
20241119,165200,2401852580,8490,8490,8490,8490,0
|
|
20241119,165100,2401852580,8490,8490,8490,8490,0
|
|
20241119,165000,2401852580,8490,8490,8490,8490,0
|
|
20241119,164900,2401852580,8490,8490,8490,8490,0
|
|
20241119,164800,2401852580,8490,8490,8490,8490,0
|
|
20241119,164700,2401852580,8490,8490,8490,8490,0
|
|
20241119,164600,2401852580,8490,8490,8490,8490,0
|
|
20241119,164500,2401852580,8490,8490,8490,8490,0
|
|
20241119,164400,2401852580,8490,8490,8490,8490,0
|
|
20241119,164300,2401852580,8490,8490,8490,8490,0
|
|
20241119,164200,2401852580,8490,8490,8490,8490,0
|
|
20241119,164100,2401852580,8490,8490,8490,8490,0
|
|
20241119,164000,2401852580,8490,8490,8490,8490,0
|
|
20241119,163900,2401852580,8490,8490,8490,8490,0
|
|
20241119,163800,2401852580,8490,8490,8490,8490,0
|
|
20241119,163700,2401852580,8490,8490,8490,8490,0
|
|
20241119,163600,2401852580,8490,8490,8490,8490,0
|
|
20241119,163500,2401852580,8490,8490,8490,8490,0
|
|
20241119,163400,2401852580,8490,8490,8490,8490,0
|
|
20241119,163300,2401852580,8490,8490,8490,8490,7673
|
|
20241119,163200,2401852580,8490,8490,8490,8490,0
|
|
20241119,163100,2401852580,8490,8490,8490,8490,0
|
|
20241119,163000,2401852580,8490,8490,8490,8490,0
|
|
20241119,162900,2401852580,8490,8490,8490,8490,0
|
|
20241119,162800,2401852580,8490,8490,8490,8490,0
|
|
20241119,162700,2401852580,8490,8490,8490,8490,0
|
|
20241119,162600,2401852580,8490,8490,8490,8490,0
|
|
20241119,162500,2401852580,8490,8490,8490,8490,0
|
|
20241119,162400,2401852580,8490,8490,8490,8490,0
|
|
20241119,162300,2401852580,8490,8490,8490,8490,0
|
|
20241119,162200,2401852580,8490,8490,8490,8490,0
|
|
20241119,162100,2401852580,8490,8490,8490,8490,0
|
|
20241119,162000,2401852580,8490,8490,8490,8490,0
|
|
20241119,161900,2401852580,8490,8490,8490,8490,0
|
|
20241119,161800,2401852580,8490,8490,8490,8490,0
|
|
20241119,161700,2401852580,8490,8490,8490,8490,0
|
|
20241119,161600,2401852580,8490,8490,8490,8490,0
|
|
20241119,161500,2401852580,8490,8490,8490,8490,0
|
|
20241119,161400,2401852580,8490,8490,8490,8490,0
|
|
20241119,161300,2401852580,8490,8490,8490,8490,0
|
|
20241119,161200,2401852580,8490,8490,8490,8490,0
|
|
20241119,161100,2401852580,8490,8490,8490,8490,0
|
|
20241119,161000,2401852580,8490,8490,8490,8490,0
|
|
20241119,160900,2401852580,8490,8490,8490,8490,0
|
|
20241119,160800,2401852580,8490,8490,8490,8490,0
|
|
20241119,160700,2401852580,8490,8490,8490,8490,0
|
|
20241119,160600,2401852580,8490,8490,8490,8490,0
|
|
20241119,160500,2401852580,8490,8490,8490,8490,0
|
|
20241119,160400,2401852580,8490,8490,8490,8490,0
|
|
20241119,160300,2401852580,8490,8490,8490,8490,7673
|
|
20241119,160200,2401852580,8490,8490,8490,8490,0
|
|
20241119,160100,2401852580,8490,8490,8490,8490,0
|
|
20241119,160000,2401852580,8490,8490,8490,8490,0
|
|
20241119,155900,2401852580,8490,8490,8490,8490,0
|
|
20241119,155800,2401852580,8490,8490,8490,8490,0
|
|
20241119,155700,2401852580,8490,8490,8490,8490,0
|
|
20241119,155600,2401852580,8490,8490,8490,8490,0
|
|
20241119,155500,2401852580,8490,8490,8490,8490,0
|
|
20241119,155400,2401852580,8490,8490,8490,8490,0
|
|
20241119,155300,2401852580,8490,8490,8490,8490,0
|
|
20241119,155200,2401852580,8490,8490,8490,8490,0
|
|
20241119,155100,2401852580,8490,8490,8490,8490,0
|
|
20241119,155000,2401852580,8490,8490,8490,8490,0
|
|
20241119,154900,2401852580,8490,8490,8490,8490,0
|
|
20241119,154800,2401852580,8490,8490,8490,8490,0
|
|
20241119,154700,2401852580,8490,8490,8490,8490,0
|
|
20241119,154600,2401852580,8490,8490,8490,8490,0
|
|
20241119,154500,2401852580,8490,8490,8490,8490,0
|
|
20241119,154400,2401852580,8490,8490,8490,8490,0
|
|
20241119,154300,2401852580,8490,8490,8490,8490,0
|
|
20241119,154200,2401852580,8490,8490,8490,8490,0
|
|
20241119,154100,2401852580,8490,8490,8490,8490,0
|
|
20241119,154000,2401852580,8490,8490,8490,8490,0
|
|
20241119,153900,2401852580,8490,8490,8490,8490,0
|
|
20241119,153800,2401852580,8490,8490,8490,8490,0
|
|
20241119,153700,2401852580,8490,8490,8490,8490,0
|
|
20241119,153600,2401852580,8490,8490,8490,8490,0
|
|
20241119,153500,2401852580,8490,8490,8490,8490,0
|
|
20241119,153400,2401852580,8490,8490,8490,8490,0
|
|
20241119,153300,2401852580,8490,8490,8490,8490,7673
|
|
20241119,153200,2401852580,8490,8490,8490,8490,0
|
|
20241119,153100,2401852580,8490,8490,8490,8490,0
|
|
20241119,153000,2401852580,8490,8490,8490,8490,7673
|
|
20241119,152900,2336708810,8500,8500,8500,8500,0
|
|
20241119,152800,2336708810,8500,8500,8500,8500,0
|
|
20241119,152700,2336708810,8500,8500,8500,8500,0
|
|
20241119,152600,2336708810,8500,8500,8500,8500,0
|
|
20241119,152500,2336708810,8500,8500,8500,8500,0
|
|
20241119,152400,2336708810,8500,8500,8500,8500,0
|
|
20241119,152300,2336708810,8500,8500,8500,8500,0
|
|
20241119,152200,2336708810,8500,8500,8500,8500,0
|
|
20241119,152100,2336708810,8500,8500,8500,8500,0
|
|
20241119,152000,2336708810,8500,8500,8500,8500,0
|
|
20241119,151900,2336708810,8500,8510,8520,8500,3176
|
|
20241119,151800,2309687550,8510,8520,8520,8510,256
|
|
20241119,151700,2307506910,8520,8520,8520,8520,245
|
|
20241119,151600,2305419510,8520,8520,8520,8510,113
|
|
20241119,151500,2304456930,8520,8520,8520,8510,501
|
|
20241119,151400,2300189020,8520,8520,8520,8510,188
|
|
20241119,151300,2298587510,8520,8530,8530,8520,400
|
|
20241119,151200,2295179400,8520,8520,8530,8520,544
|
|
20241119,151100,2290543680,8510,8500,8510,8500,1184
|
|
20241119,151000,2280478280,8510,8530,8540,8500,2509
|
|
20241119,150900,2259090630,8540,8530,8550,8530,1591
|
|
20241119,150800,2245506230,8540,8530,8540,8520,1138
|
|
20241119,150700,2235798060,8530,8510,8530,8510,2637
|
|
20241119,150600,2213316770,8510,8510,8510,8500,1015
|
|
20241119,150500,2204686470,8500,8510,8520,8500,371
|
|
20241119,150400,2201529530,8520,8520,8520,8500,317
|
|
20241119,150300,2198832240,8510,8510,8520,8500,1857
|
|
20241119,150200,2183028820,8510,8500,8510,8500,13
|
|
20241119,150100,2182918210,8500,8500,8510,8500,306
|
|
20241119,150000,2180315990,8500,8500,8500,8490,1241
|
|
20241119,145900,2169767530,8490,8500,8510,8490,294
|
|
20241119,145800,2167268440,8500,8500,8500,8500,419
|
|
20241119,145700,2163706940,8500,8500,8500,8490,1325
|
|
20241119,145600,2152444890,8500,8520,8520,8500,3512
|
|
20241119,145500,2122558580,8510,8500,8510,8500,1418
|
|
20241119,145400,2110501260,8500,8500,8500,8500,338
|
|
20241119,145300,2107628260,8500,8490,8500,8480,1281
|
|
20241119,145200,2096752980,8480,8470,8490,8470,596
|
|
20241119,145100,2091700960,8470,8480,8480,8460,74
|
|
20241119,145000,2091074600,8480,8480,8490,8460,1369
|
|
20241119,144900,2079486790,8490,8490,8490,8470,236
|
|
20241119,144800,2077485680,8490,8470,8490,8470,1446
|
|
20241119,144700,2065234890,8470,8460,8470,8460,669
|
|
20241119,144600,2059568810,8470,8480,8480,8460,454
|
|
20241119,144500,2055723780,8480,8490,8490,8480,397
|
|
20241119,144400,2052357130,8490,8490,8490,8480,17
|
|
20241119,144300,2052212880,8490,8490,8490,8490,333
|
|
20241119,144200,2049385710,8490,8480,8490,8480,77
|
|
20241119,144100,2048732690,8480,8490,8490,8470,148
|
|
20241119,144000,2047478920,8490,8460,8510,8450,3219
|
|
20241119,143900,2020147920,8470,8470,8470,8450,2240
|
|
20241119,143800,2001215380,8470,8460,8470,8460,821
|
|
20241119,143700,1994269080,8460,8470,8470,8460,375
|
|
20241119,143600,1991096520,8470,8470,8470,8470,10
|
|
20241119,143500,1991011820,8470,8470,8470,8460,362
|
|
20241119,143400,1987947660,8470,8470,8470,8470,28
|
|
20241119,143300,1987710500,8470,8470,8470,8470,9
|
|
20241119,143200,1987634270,8470,8480,8480,8470,670
|
|
20241119,143100,1981958060,8480,8480,8480,8480,10
|
|
20241119,143000,1981873260,8480,8460,8480,8460,524
|
|
20241119,142900,1977438450,8460,8460,8470,8460,414
|
|
20241119,142800,1973936000,8450,8460,8470,8450,132
|
|
20241119,142700,1972819740,8460,8460,8470,8460,327
|
|
20241119,142600,1970052020,8470,8470,8470,8460,74
|
|
20241119,142500,1969425850,8470,8480,8480,8460,840
|
|
20241119,142400,1962314750,8490,8480,8490,8470,1066
|
|
20241119,142300,1953276090,8470,8470,8470,8470,593
|
|
20241119,142200,1948253380,8470,8460,8470,8460,568
|
|
20241119,142100,1943446780,8460,8460,8460,8450,509
|
|
20241119,142000,1939145640,8460,8460,8460,8450,223
|
|
20241119,141900,1937259490,8460,8460,8460,8450,1221
|
|
20241119,141800,1926940200,8460,8480,8480,8460,856
|
|
20241119,141700,1919697790,8470,8470,8480,8470,375
|
|
20241119,141600,1916521500,8470,8480,8480,8460,955
|
|
20241119,141500,1908440770,8470,8480,8480,8470,495
|
|
20241119,141400,1904247390,8480,8480,8480,8470,148
|
|
20241119,141300,1902992520,8480,8470,8480,8470,112
|
|
20241119,141200,1902043500,8480,8490,8490,8480,553
|
|
20241119,141100,1897349700,8480,8480,8480,8470,866
|
|
20241119,141000,1890006040,8480,8480,8480,8480,516
|
|
20241119,140900,1885630360,8480,8480,8480,8480,1773
|
|
20241119,140800,1870595320,8470,8480,8480,8470,152
|
|
20241119,140700,1869307620,8480,8480,8480,8480,12
|
|
20241119,140600,1869205860,8480,8480,8490,8480,192
|
|
20241119,140500,1867576450,8480,8480,8490,8480,1066
|
|
20241119,140400,1858536190,8480,8480,8480,8470,67
|
|
20241119,140300,1857968110,8480,8480,8480,8480,155
|
|
20241119,140200,1856653710,8480,8480,8480,8470,12
|
|
20241119,140100,1856551960,8480,8490,8490,8470,8888
|
|
20241119,140000,1781110960,8500,8490,8500,8490,39
|
|
20241119,135900,1780779660,8500,8500,8500,8500,337
|
|
20241119,135800,1777915160,8500,8500,8500,8500,200
|
|
20241119,135700,1776215160,8500,8500,8500,8490,70
|
|
20241119,135600,1775620560,8500,8500,8500,8490,517
|
|
20241119,135500,1771226860,8500,8500,8500,8500,132
|
|
20241119,135400,1770104860,8500,8500,8510,8490,1733
|
|
20241119,135300,1755374970,8500,8500,8500,8490,548
|
|
20241119,135200,1750719950,8490,8510,8510,8490,998
|
|
20241119,135100,1742237000,8510,8510,8510,8500,134
|
|
20241119,135000,1741097860,8510,8510,8510,8500,675
|
|
20241119,134900,1735357630,8500,8510,8510,8500,869
|
|
20241119,134800,1727970950,8510,8510,8510,8500,654
|
|
20241119,134700,1722406950,8510,8500,8510,8490,908
|
|
20241119,134600,1714689240,8500,8500,8500,8500,183
|
|
20241119,134500,1713133740,8500,8490,8500,8490,787
|
|
20241119,134400,1706444560,8500,8500,8500,8500,82
|
|
20241119,134300,1705747560,8500,8500,8500,8500,317
|
|
20241119,134200,1703053060,8500,8490,8500,8490,356
|
|
20241119,134100,1700029300,8490,8500,8500,8490,31
|
|
20241119,134000,1699765950,8500,8500,8500,8490,1197
|
|
20241119,133900,1689601580,8500,8490,8500,8490,1558
|
|
20241119,133800,1676370030,8500,8500,8500,8490,66
|
|
20241119,133700,1675809560,8500,8500,8500,8500,847
|
|
20241119,133600,1668610060,8500,8500,8500,8490,109
|
|
20241119,133500,1667684530,8500,8500,8500,8490,469
|
|
20241119,133400,1663701000,8500,8500,8500,8490,191
|
|
20241119,133300,1662079290,8500,8500,8500,8500,110
|
|
20241119,133200,1661144290,8490,8500,8500,8480,683
|
|
20241119,133100,1655345340,8500,8520,8520,8500,176
|
|
20241119,133000,1653848480,8520,8520,8520,8510,170
|
|
20241119,132900,1652401340,8510,8510,8510,8500,672
|
|
20241119,132800,1646684620,8510,8520,8520,8510,513
|
|
20241119,132700,1642318460,8520,8520,8520,8500,830
|
|
20241119,132600,1635254810,8520,8520,8520,8520,524
|
|
20241119,132500,1630790330,8520,8520,8520,8520,195
|
|
20241119,132400,1629128930,8520,8520,8520,8510,226
|
|
20241119,132300,1627205620,8520,8510,8520,8510,313
|
|
20241119,132200,1624541960,8510,8510,8510,8500,39
|
|
20241119,132100,1624210270,8510,8500,8510,8500,976
|
|
20241119,132000,1615912960,8500,8500,8500,8500,100
|
|
20241119,131900,1615062960,8500,8500,8510,8500,518
|
|
20241119,131800,1610658960,8500,8500,8500,8500,253
|
|
20241119,131700,1608508460,8510,8510,8510,8500,132
|
|
20241119,131600,1607386360,8510,8500,8510,8490,2042
|
|
20241119,131500,1590023020,8510,8500,8510,8490,1825
|
|
20241119,131400,1574519260,8500,8500,8500,8500,139
|
|
20241119,131300,1573337760,8500,8510,8510,8500,194
|
|
20241119,131200,1571688670,8510,8490,8510,8490,922
|
|
20241119,131100,1563851650,8500,8500,8510,8490,1305
|
|
20241119,131000,1552757390,8500,8500,8510,8500,407
|
|
20241119,130900,1549297860,8500,8500,8510,8490,27
|
|
20241119,130800,1549068450,8500,8500,8500,8490,736
|
|
20241119,130700,1542814850,8500,8480,8500,8480,721
|
|
20241119,130600,1536693810,8490,8500,8500,8490,4090
|
|
20241119,130500,1501936670,8500,8500,8500,8490,128
|
|
20241119,130400,1500849400,8500,8500,8500,8490,90
|
|
20241119,130300,1500085180,8500,8500,8500,8500,205
|
|
20241119,130200,1498342680,8500,8500,8500,8490,109
|
|
20241119,130100,1497417120,8500,8500,8500,8490,230
|
|
20241119,130000,1495463020,8490,8500,8500,8490,14
|
|
20241119,125900,1495344030,8500,8500,8500,8490,106
|
|
20241119,125800,1494443900,8500,8490,8500,8490,134
|
|
20241119,125700,1493304920,8500,8500,8500,8500,9
|
|
20241119,125600,1493228420,8500,8500,8500,8490,50
|
|
20241119,125500,1492803790,8500,8490,8500,8490,267
|
|
20241119,125400,1490535070,8490,8500,8500,8490,212
|
|
20241119,125300,1488735070,8500,8490,8500,8490,119
|
|
20241119,125200,1487724690,8490,8490,8490,8490,621
|
|
20241119,125100,1482452400,8490,8490,8490,8490,150
|
|
20241119,125000,1481178900,8490,8480,8490,8480,676
|
|
20241119,124900,1475445820,8470,8470,8470,8470,39
|
|
20241119,124800,1475115490,8470,8470,8470,8470,285
|
|
20241119,124700,1472701540,8500,8500,8500,8480,2466
|
|
20241119,124600,1451763290,8500,8500,8500,8500,0
|
|
20241119,124500,1451763290,8500,8510,8510,8500,308
|
|
20241119,124400,1449144010,8510,8500,8510,8500,100
|
|
20241119,124300,1448293310,8510,8500,8510,8500,632
|
|
20241119,124200,1442919310,8500,8500,8500,8500,772
|
|
20241119,124100,1436357310,8510,8510,8510,8510,30
|
|
20241119,124000,1436102010,8510,8510,8510,8510,121
|
|
20241119,123900,1435072300,8500,8500,8500,8500,222
|
|
20241119,123800,1433185300,8500,8500,8500,8500,257
|
|
20241119,123700,1431000800,8500,8510,8520,8500,630
|
|
20241119,123600,1425639820,8500,8500,8500,8500,63
|
|
20241119,123500,1425104320,8490,8500,8510,8490,435
|
|
20241119,123400,1421406790,8510,8500,8510,8490,825
|
|
20241119,123300,1414392820,8500,8520,8520,8500,776
|
|
20241119,123200,1407786020,8520,8510,8520,8500,1225
|
|
20241119,123100,1397361290,8500,8500,8500,8500,477
|
|
20241119,123000,1393306790,8500,8480,8500,8480,3707
|
|
20241119,122900,1361826060,8480,8480,8490,8480,638
|
|
20241119,122800,1356414640,8490,8480,8490,8480,228
|
|
20241119,122700,1354479330,8480,8490,8490,8480,155
|
|
20241119,122600,1353163730,8490,8490,8490,8490,220
|
|
20241119,122500,1351295930,8490,8490,8490,8490,327
|
|
20241119,122400,1348519700,8480,8480,8490,8470,479
|
|
20241119,122300,1344458720,8490,8490,8490,8490,208
|
|
20241119,122200,1342692800,8480,8480,8480,8480,234
|
|
20241119,122100,1340708480,8490,8490,8490,8490,255
|
|
20241119,122000,1338543530,8490,8500,8500,8490,42
|
|
20241119,121900,1338186650,8500,8500,8500,8500,1063
|
|
20241119,121800,1329151150,8500,8500,8500,8500,20
|
|
20241119,121700,1328981150,8500,8490,8500,8490,223
|
|
20241119,121600,1327085900,8490,8490,8490,8490,334
|
|
20241119,121500,1324250240,8490,8490,8490,8490,140
|
|
20241119,121400,1323061640,8490,8500,8500,8490,47
|
|
20241119,121300,1322662570,8480,8490,8500,8480,183
|
|
20241119,121200,1321108060,8510,8490,8510,8490,477
|
|
20241119,121100,1317054880,8490,8490,8490,8490,123
|
|
20241119,121000,1316010610,8480,8480,8480,8480,0
|
|
20241119,120900,1316010610,8480,8500,8500,8480,202
|
|
20241119,120800,1314297230,8500,8490,8500,8490,259
|
|
20241119,120700,1312096430,8490,8490,8490,8490,0
|
|
20241119,120600,1312096430,8490,8490,8490,8490,122
|
|
20241119,120500,1311060650,8480,8490,8490,8480,196
|
|
20241119,120400,1309397210,8490,8500,8500,8490,357
|
|
20241119,120300,1306365980,8500,8500,8500,8500,177
|
|
20241119,120200,1304861480,8500,8500,8500,8500,472
|
|
20241119,120100,1300849480,8510,8510,8510,8490,541
|
|
20241119,120000,1296246200,8500,8500,8500,8500,317
|
|
20241119,115900,1293551700,8500,8500,8500,8500,101
|
|
20241119,115800,1292693200,8500,8510,8530,8490,2457
|
|
20241119,115700,1271798880,8510,8480,8510,8480,2309
|
|
20241119,115600,1252175650,8490,8490,8490,8490,10
|
|
20241119,115500,1252090750,8490,8490,8490,8490,135
|
|
20241119,115400,1250944600,8490,8490,8490,8490,515
|
|
20241119,115300,1246572250,8490,8490,8490,8490,125
|
|
20241119,115200,1245511000,8480,8480,8480,8480,195
|
|
20241119,115100,1243857400,8510,8450,8510,8450,5793
|
|
20241119,115000,1194702480,8450,8460,8460,8450,317
|
|
20241119,114900,1192022500,8450,8460,8460,8450,53
|
|
20241119,114800,1191574620,8460,8460,8460,8460,0
|
|
20241119,114700,1191574620,8460,8450,8460,8450,678
|
|
20241119,114600,1185844330,8450,8440,8450,8440,74
|
|
20241119,114500,1185219760,8440,8430,8440,8430,610
|
|
20241119,114400,1180074580,8420,8420,8420,8420,1
|
|
20241119,114300,1180066160,8430,8440,8440,8410,203
|
|
20241119,114200,1178356440,8440,8430,8440,8430,176
|
|
20241119,114100,1176871500,8430,8430,8430,8430,4
|
|
20241119,114000,1176837780,8440,8420,8440,8400,2210
|
|
20241119,113900,1158246840,8430,8430,8430,8430,120
|
|
20241119,113800,1157235240,8420,8420,8420,8420,0
|
|
20241119,113700,1157235240,8420,8410,8420,8410,474
|
|
20241119,113600,1153245040,8430,8410,8430,8400,1997
|
|
20241119,113500,1136464080,8410,8430,8440,8410,1286
|
|
20241119,113400,1125628420,8430,8440,8440,8430,200
|
|
20241119,113300,1123941220,8430,8440,8440,8430,497
|
|
20241119,113200,1119748560,8440,8450,8450,8440,156
|
|
20241119,113100,1118430730,8440,8430,8440,8430,248
|
|
20241119,113000,1116339060,8430,8430,8430,8430,831
|
|
20241119,112900,1109333730,8430,8440,8440,8430,822
|
|
20241119,112800,1102397900,8450,8440,8450,8440,226
|
|
20241119,112700,1100490450,8440,8450,8450,8440,398
|
|
20241119,112600,1097128120,8450,8440,8450,8440,354
|
|
20241119,112500,1094139160,8450,8450,8450,8450,1
|
|
20241119,112400,1094130710,8440,8440,8440,8440,1084
|
|
20241119,112300,1084981750,8440,8440,8440,8440,101
|
|
20241119,112200,1084129310,8430,8430,8440,8430,865
|
|
20241119,112100,1076837340,8430,8430,8430,8430,119
|
|
20241119,112000,1075834170,8420,8420,8430,8420,79
|
|
20241119,111900,1075168980,8420,8420,8420,8420,242
|
|
20241119,111800,1073131340,8410,8410,8410,8410,305
|
|
20241119,111700,1070566290,8410,8420,8420,8410,88
|
|
20241119,111600,1069826200,8420,8410,8420,8400,1332
|
|
20241119,111500,1058622720,8410,8420,8420,8410,1254
|
|
20241119,111400,1048070020,8430,8420,8430,8420,177
|
|
20241119,111300,1046579470,8420,8430,8430,8410,380
|
|
20241119,111200,1043381910,8430,8430,8430,8430,3
|
|
20241119,111100,1043356620,8430,8430,8430,8430,119
|
|
20241119,111000,1042353450,8430,8430,8430,8410,344
|
|
20241119,110900,1039455860,8440,8430,8440,8430,838
|
|
20241119,110800,1032391430,8430,8430,8430,8430,125
|
|
20241119,110700,1031337680,8420,8430,8430,8420,133
|
|
20241119,110600,1030217510,8420,8420,8420,8420,67
|
|
20241119,110500,1029653370,8430,8430,8430,8420,485
|
|
20241119,110400,1025568470,8430,8400,8430,8400,2392
|
|
20241119,110300,1005450040,8400,8390,8400,8390,178
|
|
20241119,110200,1003955420,8390,8400,8400,8390,572
|
|
20241119,110100,999151670,8410,8410,8410,8400,201
|
|
20241119,110000,997463250,8400,8410,8410,8390,217
|
|
20241119,105900,995639630,8410,8410,8410,8410,1
|
|
20241119,105800,995631220,8410,8420,8420,8390,1526
|
|
20241119,105700,982817300,8410,8410,8410,8410,3444
|
|
20241119,105600,953853260,8420,8420,8430,8410,847
|
|
20241119,105500,946715640,8420,8430,8430,8410,151
|
|
20241119,105400,945444000,8430,8420,8430,8410,267
|
|
20241119,105300,943196430,8420,8430,8430,8420,112
|
|
20241119,105200,942252290,8430,8420,8430,8420,4
|
|
20241119,105100,942218600,8430,8420,8430,8420,211
|
|
20241119,105000,940441960,8420,8400,8420,8400,441
|
|
20241119,104900,936734290,8400,8400,8400,8390,1067
|
|
20241119,104800,927779470,8410,8400,8410,8400,63
|
|
20241119,104700,927250260,8400,8390,8400,8390,282
|
|
20241119,104600,924882070,8390,8400,8400,8390,178
|
|
20241119,104500,923388070,8390,8390,8400,8390,227
|
|
20241119,104400,921482080,8390,8390,8390,8390,86
|
|
20241119,104300,920760540,8390,8390,8400,8390,1430
|
|
20241119,104200,908760830,8390,8410,8410,8390,2937
|
|
20241119,104100,884101150,8400,8420,8420,8400,460
|
|
20241119,104000,880233440,8430,8430,8430,8430,16
|
|
20241119,103900,880098560,8420,8430,8430,8420,76
|
|
20241119,103800,879458630,8430,8420,8430,8420,48
|
|
20241119,103700,879054460,8420,8420,8440,8400,3574
|
|
20241119,103600,848986640,8420,8420,8430,8420,348
|
|
20241119,103500,846054290,8420,8430,8430,8420,69
|
|
20241119,103400,845473030,8420,8420,8420,8420,30
|
|
20241119,103300,845220430,8410,8420,8420,8410,216
|
|
20241119,103200,843402190,8420,8430,8430,8420,105
|
|
20241119,103100,842517230,8410,8420,8420,8410,483
|
|
20241119,103000,838451430,8430,8420,8430,8420,162
|
|
20241119,102900,837086310,8430,8430,8430,8430,8
|
|
20241119,102800,837018870,8430,8430,8430,8430,11
|
|
20241119,102700,836926140,8420,8430,8430,8420,44
|
|
20241119,102600,836555490,8440,8430,8440,8430,2
|
|
20241119,102500,836538620,8440,8420,8440,8420,21
|
|
20241119,102400,836361780,8430,8430,8430,8430,53
|
|
20241119,102300,835914990,8420,8420,8430,8420,138
|
|
20241119,102200,834752990,8420,8420,8420,8420,1
|
|
20241119,102100,834744570,8420,8420,8430,8420,446
|
|
20241119,102000,830987340,8410,8430,8430,8410,9
|
|
20241119,101900,830911520,8430,8420,8430,8420,79
|
|
20241119,101800,830246330,8420,8420,8420,8420,0
|
|
20241119,101700,830246330,8420,8410,8420,8410,89
|
|
20241119,101600,829497830,8410,8420,8420,8410,739
|
|
20241119,101500,823282830,8420,8420,8420,8420,60
|
|
20241119,101400,822777630,8410,8420,8420,8410,2
|
|
20241119,101300,822760800,8410,8410,8410,8410,40
|
|
20241119,101200,822424400,8410,8410,8410,8410,379
|
|
20241119,101100,819237010,8410,8430,8430,8410,1498
|
|
20241119,101000,806610850,8410,8410,8410,8410,0
|
|
20241119,100900,806610850,8410,8430,8430,8410,64
|
|
20241119,100800,806071590,8430,8430,8430,8430,22
|
|
20241119,100700,805886130,8430,8430,8430,8430,24
|
|
20241119,100600,805683810,8430,8420,8430,8410,201
|
|
20241119,100500,803991480,8420,8410,8420,8410,82
|
|
20241119,100400,803301850,8410,8420,8420,8410,7
|
|
20241119,100300,803242920,8400,8420,8420,8400,22
|
|
20241119,100200,803058060,8420,8410,8420,8400,237
|
|
20241119,100100,801064320,8420,8400,8420,8400,25
|
|
20241119,100000,800854290,8420,8400,8420,8400,84
|
|
20241119,095900,800148610,8400,8400,8400,8400,100
|
|
20241119,095800,799308610,8400,8390,8400,8380,411
|
|
20241119,095700,795858030,8390,8400,8400,8390,61
|
|
20241119,095600,795346190,8400,8380,8400,8380,51
|
|
20241119,095500,794918760,8390,8390,8390,8380,602
|
|
20241119,095400,789870010,8390,8390,8390,8390,502
|
|
20241119,095300,785658230,8380,8400,8400,8370,4498
|
|
20241119,095200,747915610,8410,8410,8410,8410,130
|
|
20241119,095100,746822310,8400,8420,8420,8400,462
|
|
20241119,095000,742940310,8410,8410,8420,8410,1131
|
|
20241119,094900,733428090,8420,8440,8440,8410,562
|
|
20241119,094800,728698060,8440,8440,8440,8420,1364
|
|
20241119,094700,717206730,8440,8450,8450,8430,4270
|
|
20241119,094600,681154090,8450,8450,8450,8450,270
|
|
20241119,094500,678872590,8460,8470,8470,8450,4512
|
|
20241119,094400,640688210,8480,8490,8490,8470,1495
|
|
20241119,094300,628023760,8490,8480,8490,8480,131
|
|
20241119,094200,626911970,8480,8490,8500,8480,965
|
|
20241119,094100,618718170,8490,8470,8490,8460,2783
|
|
20241119,094000,595143210,8480,8470,8480,8470,159
|
|
20241119,093900,593794960,8470,8480,8480,8470,772
|
|
20241119,093800,587252070,8480,8470,8480,8470,350
|
|
20241119,093700,584287110,8470,8460,8470,8460,1197
|
|
20241119,093600,574150480,8450,8450,8450,8450,30
|
|
20241119,093500,573896980,8450,8440,8450,8430,4914
|
|
20241119,093400,532422810,8430,8430,8430,8430,793
|
|
20241119,093300,525737820,8430,8410,8430,8400,968
|
|
20241119,093200,517595170,8400,8430,8430,8400,1130
|
|
20241119,093100,508093940,8430,8430,8430,8420,401
|
|
20241119,093000,504715620,8440,8440,8440,8420,986
|
|
20241119,092900,496404050,8430,8450,8450,8430,348
|
|
20241119,092800,493467520,8450,8450,8450,8450,67
|
|
20241119,092700,492901370,8450,8450,8450,8440,1137
|
|
20241119,092600,483294010,8440,8440,8450,8440,381
|
|
20241119,092500,480078200,8450,8450,8450,8440,707
|
|
20241119,092400,474108990,8440,8440,8450,8440,919
|
|
20241119,092300,466347750,8440,8440,8450,8430,559
|
|
20241119,092200,461630770,8440,8450,8450,8430,2249
|
|
20241119,092100,442628730,8450,8500,8500,8450,2691
|
|
20241119,092000,419812830,8490,8480,8500,8470,3426
|
|
20241119,091900,390731790,8470,8460,8470,8460,1345
|
|
20241119,091800,379346410,8470,8480,8480,8470,1376
|
|
20241119,091700,367682540,8480,8450,8480,8430,2428
|
|
20241119,091600,347152580,8400,8460,8490,8400,5417
|
|
20241119,091500,301378340,8450,8450,8470,8440,3170
|
|
20241119,091400,274579320,8450,8440,8450,8430,759
|
|
20241119,091300,268171400,8440,8410,8440,8410,1950
|
|
20241119,091200,251756790,8400,8380,8400,8370,792
|
|
20241119,091100,245113020,8370,8350,8420,8350,2823
|
|
20241119,091000,221460940,8360,8390,8390,8350,4109
|
|
20241119,090900,187095460,8390,8390,8400,8370,4102
|
|
20241119,090800,152723130,8380,8380,8400,8380,484
|
|
20241119,090700,148666640,8380,8370,8380,8370,813
|
|
20241119,090600,141859870,8370,8380,8390,8370,685
|
|
20241119,090500,136122810,8400,8370,8400,8360,1965
|
|
20241119,090400,119676550,8370,8370,8380,8360,2796
|
|
20241119,090300,96282580,8360,8410,8410,8360,2206
|
|
20241119,090200,77780690,8390,8380,8400,8370,2673
|
|
20241119,090100,55354100,8400,8440,8440,8380,5256
|
|
20241119,090000,11146470,8450,8450,8460,8450,1319
|