667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,200400,2160663140,8480,8480,8480,8480,5633
|
|
20241120,200300,2160663140,8480,8480,8480,8480,0
|
|
20241120,200200,2160663140,8480,8480,8480,8480,0
|
|
20241120,200100,2160663140,8480,8480,8480,8480,0
|
|
20241120,200000,2160663140,8480,8480,8480,8480,0
|
|
20241120,195900,2160663140,8480,8480,8480,8480,0
|
|
20241120,195800,2160663140,8480,8480,8480,8480,0
|
|
20241120,195700,2160663140,8480,8480,8480,8480,0
|
|
20241120,195600,2160663140,8480,8480,8480,8480,0
|
|
20241120,195500,2160663140,8480,8480,8480,8480,0
|
|
20241120,195400,2160663140,8480,8480,8480,8480,0
|
|
20241120,195300,2160663140,8480,8480,8480,8480,0
|
|
20241120,195200,2160663140,8480,8480,8480,8480,0
|
|
20241120,195100,2160663140,8480,8480,8480,8480,0
|
|
20241120,195000,2160663140,8480,8480,8480,8480,0
|
|
20241120,194900,2160663140,8480,8480,8480,8480,0
|
|
20241120,194800,2160663140,8480,8480,8480,8480,0
|
|
20241120,194700,2160663140,8480,8480,8480,8480,0
|
|
20241120,194600,2160663140,8480,8480,8480,8480,0
|
|
20241120,194500,2160663140,8480,8480,8480,8480,0
|
|
20241120,194400,2160663140,8480,8480,8480,8480,0
|
|
20241120,194300,2160663140,8480,8480,8480,8480,0
|
|
20241120,194200,2160663140,8480,8480,8480,8480,0
|
|
20241120,194100,2160663140,8480,8480,8480,8480,0
|
|
20241120,194000,2160663140,8480,8480,8480,8480,0
|
|
20241120,193900,2160663140,8480,8480,8480,8480,0
|
|
20241120,193800,2160663140,8480,8480,8480,8480,0
|
|
20241120,193700,2160663140,8480,8480,8480,8480,0
|
|
20241120,193600,2160663140,8480,8480,8480,8480,0
|
|
20241120,193500,2160663140,8480,8480,8480,8480,0
|
|
20241120,193400,2160663140,8480,8480,8480,8480,5633
|
|
20241120,193300,2160663140,8480,8480,8480,8480,0
|
|
20241120,193200,2160663140,8480,8480,8480,8480,0
|
|
20241120,193100,2160663140,8480,8480,8480,8480,0
|
|
20241120,193000,2160663140,8480,8480,8480,8480,0
|
|
20241120,192900,2160663140,8480,8480,8480,8480,0
|
|
20241120,192800,2160663140,8480,8480,8480,8480,0
|
|
20241120,192700,2160663140,8480,8480,8480,8480,0
|
|
20241120,192600,2160663140,8480,8480,8480,8480,0
|
|
20241120,192500,2160663140,8480,8480,8480,8480,0
|
|
20241120,192400,2160663140,8480,8480,8480,8480,0
|
|
20241120,192300,2160663140,8480,8480,8480,8480,0
|
|
20241120,192200,2160663140,8480,8480,8480,8480,0
|
|
20241120,192100,2160663140,8480,8480,8480,8480,0
|
|
20241120,192000,2160663140,8480,8480,8480,8480,0
|
|
20241120,191900,2160663140,8480,8480,8480,8480,0
|
|
20241120,191800,2160663140,8480,8480,8480,8480,0
|
|
20241120,191700,2160663140,8480,8480,8480,8480,0
|
|
20241120,191600,2160663140,8480,8480,8480,8480,0
|
|
20241120,191500,2160663140,8480,8480,8480,8480,0
|
|
20241120,191400,2160663140,8480,8480,8480,8480,0
|
|
20241120,191300,2160663140,8480,8480,8480,8480,0
|
|
20241120,191200,2160663140,8480,8480,8480,8480,0
|
|
20241120,191100,2160663140,8480,8480,8480,8480,0
|
|
20241120,191000,2160663140,8480,8480,8480,8480,0
|
|
20241120,190900,2160663140,8480,8480,8480,8480,0
|
|
20241120,190800,2160663140,8480,8480,8480,8480,0
|
|
20241120,190700,2160663140,8480,8480,8480,8480,0
|
|
20241120,190600,2160663140,8480,8480,8480,8480,0
|
|
20241120,190500,2160663140,8480,8480,8480,8480,0
|
|
20241120,190400,2160663140,8480,8480,8480,8480,5633
|
|
20241120,190300,2160663140,8480,8480,8480,8480,0
|
|
20241120,190200,2160663140,8480,8480,8480,8480,0
|
|
20241120,190100,2160663140,8480,8480,8480,8480,0
|
|
20241120,190000,2160663140,8480,8480,8480,8480,0
|
|
20241120,185900,2160663140,8480,8480,8480,8480,0
|
|
20241120,185800,2160663140,8480,8480,8480,8480,0
|
|
20241120,185700,2160663140,8480,8480,8480,8480,0
|
|
20241120,185600,2160663140,8480,8480,8480,8480,0
|
|
20241120,185500,2160663140,8480,8480,8480,8480,0
|
|
20241120,185400,2160663140,8480,8480,8480,8480,0
|
|
20241120,185300,2160663140,8480,8480,8480,8480,0
|
|
20241120,185200,2160663140,8480,8480,8480,8480,0
|
|
20241120,185100,2160663140,8480,8480,8480,8480,0
|
|
20241120,185000,2160663140,8480,8480,8480,8480,0
|
|
20241120,184900,2160663140,8480,8480,8480,8480,0
|
|
20241120,184800,2160663140,8480,8480,8480,8480,0
|
|
20241120,184700,2160663140,8480,8480,8480,8480,0
|
|
20241120,184600,2160663140,8480,8480,8480,8480,0
|
|
20241120,184500,2160663140,8480,8480,8480,8480,0
|
|
20241120,184400,2160663140,8480,8480,8480,8480,0
|
|
20241120,184300,2160663140,8480,8480,8480,8480,0
|
|
20241120,184200,2160663140,8480,8480,8480,8480,0
|
|
20241120,184100,2160663140,8480,8480,8480,8480,0
|
|
20241120,184000,2160663140,8480,8480,8480,8480,0
|
|
20241120,183900,2160663140,8480,8480,8480,8480,0
|
|
20241120,183800,2160663140,8480,8480,8480,8480,0
|
|
20241120,183700,2160663140,8480,8480,8480,8480,0
|
|
20241120,183600,2160663140,8480,8480,8480,8480,0
|
|
20241120,183500,2160663140,8480,8480,8480,8480,0
|
|
20241120,183400,2160663140,8480,8480,8480,8480,5633
|
|
20241120,183300,2160663140,8480,8480,8480,8480,0
|
|
20241120,183200,2160663140,8480,8480,8480,8480,0
|
|
20241120,183100,2160663140,8480,8480,8480,8480,0
|
|
20241120,183000,2160663140,8480,8480,8480,8480,0
|
|
20241120,182900,2160663140,8480,8480,8480,8480,0
|
|
20241120,182800,2160663140,8480,8480,8480,8480,0
|
|
20241120,182700,2160663140,8480,8480,8480,8480,0
|
|
20241120,182600,2160663140,8480,8480,8480,8480,0
|
|
20241120,182500,2160663140,8480,8480,8480,8480,0
|
|
20241120,182400,2160663140,8480,8480,8480,8480,0
|
|
20241120,182300,2160663140,8480,8480,8480,8480,0
|
|
20241120,182200,2160663140,8480,8480,8480,8480,0
|
|
20241120,182100,2160663140,8480,8480,8480,8480,0
|
|
20241120,182000,2160663140,8480,8480,8480,8480,0
|
|
20241120,181900,2160663140,8480,8480,8480,8480,0
|
|
20241120,181800,2160663140,8480,8480,8480,8480,0
|
|
20241120,181700,2160663140,8480,8480,8480,8480,0
|
|
20241120,181600,2160663140,8480,8480,8480,8480,0
|
|
20241120,181500,2160663140,8480,8480,8480,8480,0
|
|
20241120,181400,2160663140,8480,8480,8480,8480,0
|
|
20241120,181300,2160663140,8480,8480,8480,8480,0
|
|
20241120,181200,2160663140,8480,8480,8480,8480,0
|
|
20241120,181100,2160663140,8480,8480,8480,8480,0
|
|
20241120,181000,2160663140,8480,8480,8480,8480,0
|
|
20241120,180900,2160663140,8480,8480,8480,8480,0
|
|
20241120,180800,2160663140,8480,8480,8480,8480,0
|
|
20241120,180700,2160663140,8480,8480,8480,8480,0
|
|
20241120,180600,2160663140,8480,8480,8480,8480,0
|
|
20241120,180500,2160663140,8480,8480,8480,8480,0
|
|
20241120,180400,2160663140,8480,8480,8480,8480,5633
|
|
20241120,180300,2160663140,8480,8480,8480,8480,0
|
|
20241120,180200,2160663140,8480,8480,8480,8480,0
|
|
20241120,180100,2160663140,8480,8480,8480,8480,0
|
|
20241120,180000,2160663140,8480,8480,8480,8480,0
|
|
20241120,175900,2160663140,8480,8480,8480,8480,0
|
|
20241120,175800,2160663140,8480,8480,8480,8480,0
|
|
20241120,175700,2160663140,8480,8480,8480,8480,0
|
|
20241120,175600,2160663140,8480,8480,8480,8480,0
|
|
20241120,175500,2160663140,8480,8480,8480,8480,0
|
|
20241120,175400,2160663140,8480,8480,8480,8480,0
|
|
20241120,175300,2160663140,8480,8480,8480,8480,0
|
|
20241120,175200,2160663140,8480,8480,8480,8480,0
|
|
20241120,175100,2160663140,8480,8480,8480,8480,0
|
|
20241120,175000,2160663140,8480,8480,8480,8480,0
|
|
20241120,174900,2160663140,8480,8480,8480,8480,0
|
|
20241120,174800,2160663140,8480,8480,8480,8480,0
|
|
20241120,174700,2160663140,8480,8480,8480,8480,0
|
|
20241120,174600,2160663140,8480,8480,8480,8480,0
|
|
20241120,174500,2160663140,8480,8480,8480,8480,0
|
|
20241120,174400,2160663140,8480,8480,8480,8480,0
|
|
20241120,174300,2160663140,8480,8480,8480,8480,0
|
|
20241120,174200,2160663140,8480,8480,8480,8480,0
|
|
20241120,174100,2160663140,8480,8480,8480,8480,0
|
|
20241120,174000,2160663140,8480,8480,8480,8480,0
|
|
20241120,173900,2160663140,8480,8480,8480,8480,0
|
|
20241120,173800,2160663140,8480,8480,8480,8480,0
|
|
20241120,173700,2160663140,8480,8480,8480,8480,0
|
|
20241120,173600,2160663140,8480,8480,8480,8480,0
|
|
20241120,173500,2160663140,8480,8480,8480,8480,0
|
|
20241120,173400,2160663140,8480,8480,8480,8480,5633
|
|
20241120,173300,2160663140,8480,8480,8480,8480,0
|
|
20241120,173200,2160663140,8480,8480,8480,8480,0
|
|
20241120,173100,2160663140,8480,8480,8480,8480,0
|
|
20241120,173000,2160663140,8480,8480,8480,8480,0
|
|
20241120,172900,2160663140,8480,8480,8480,8480,0
|
|
20241120,172800,2160663140,8480,8480,8480,8480,0
|
|
20241120,172700,2160663140,8480,8480,8480,8480,0
|
|
20241120,172600,2160663140,8480,8480,8480,8480,0
|
|
20241120,172500,2160663140,8480,8480,8480,8480,0
|
|
20241120,172400,2160663140,8480,8480,8480,8480,0
|
|
20241120,172300,2160663140,8480,8480,8480,8480,0
|
|
20241120,172200,2160663140,8480,8480,8480,8480,0
|
|
20241120,172100,2160663140,8480,8480,8480,8480,0
|
|
20241120,172000,2160663140,8480,8480,8480,8480,0
|
|
20241120,171900,2160663140,8480,8480,8480,8480,0
|
|
20241120,171800,2160663140,8480,8480,8480,8480,0
|
|
20241120,171700,2160663140,8480,8480,8480,8480,0
|
|
20241120,171600,2160663140,8480,8480,8480,8480,0
|
|
20241120,171500,2160663140,8480,8480,8480,8480,0
|
|
20241120,171400,2160663140,8480,8480,8480,8480,0
|
|
20241120,171300,2160663140,8480,8480,8480,8480,0
|
|
20241120,171200,2160663140,8480,8480,8480,8480,0
|
|
20241120,171100,2160663140,8480,8480,8480,8480,0
|
|
20241120,171000,2160663140,8480,8480,8480,8480,0
|
|
20241120,170900,2160663140,8480,8480,8480,8480,0
|
|
20241120,170800,2160663140,8480,8480,8480,8480,0
|
|
20241120,170700,2160663140,8480,8480,8480,8480,0
|
|
20241120,170600,2160663140,8480,8480,8480,8480,0
|
|
20241120,170500,2160663140,8480,8480,8480,8480,0
|
|
20241120,170400,2160663140,8480,8480,8480,8480,5633
|
|
20241120,170300,2160663140,8480,8480,8480,8480,0
|
|
20241120,170200,2160663140,8480,8480,8480,8480,0
|
|
20241120,170100,2160663140,8480,8480,8480,8480,0
|
|
20241120,170000,2160663140,8480,8480,8480,8480,0
|
|
20241120,165900,2160663140,8480,8480,8480,8480,0
|
|
20241120,165800,2160663140,8480,8480,8480,8480,0
|
|
20241120,165700,2160663140,8480,8480,8480,8480,0
|
|
20241120,165600,2160663140,8480,8480,8480,8480,0
|
|
20241120,165500,2160663140,8480,8480,8480,8480,0
|
|
20241120,165400,2160663140,8480,8480,8480,8480,0
|
|
20241120,165300,2160663140,8480,8480,8480,8480,0
|
|
20241120,165200,2160663140,8480,8480,8480,8480,0
|
|
20241120,165100,2160663140,8480,8480,8480,8480,0
|
|
20241120,165000,2160663140,8480,8480,8480,8480,0
|
|
20241120,164900,2160663140,8480,8480,8480,8480,0
|
|
20241120,164800,2160663140,8480,8480,8480,8480,0
|
|
20241120,164700,2160663140,8480,8480,8480,8480,0
|
|
20241120,164600,2160663140,8480,8480,8480,8480,0
|
|
20241120,164500,2160663140,8480,8480,8480,8480,0
|
|
20241120,164400,2160663140,8480,8480,8480,8480,0
|
|
20241120,164300,2160663140,8480,8480,8480,8480,0
|
|
20241120,164200,2160663140,8480,8480,8480,8480,0
|
|
20241120,164100,2160663140,8480,8480,8480,8480,0
|
|
20241120,164000,2160663140,8480,8480,8480,8480,0
|
|
20241120,163900,2160663140,8480,8480,8480,8480,0
|
|
20241120,163800,2160663140,8480,8480,8480,8480,0
|
|
20241120,163700,2160663140,8480,8480,8480,8480,0
|
|
20241120,163600,2160663140,8480,8480,8480,8480,0
|
|
20241120,163500,2160663140,8480,8480,8480,8480,0
|
|
20241120,163400,2160663140,8480,8480,8480,8480,5633
|
|
20241120,163300,2160663140,8480,8480,8480,8480,0
|
|
20241120,163200,2160663140,8480,8480,8480,8480,0
|
|
20241120,163100,2160663140,8480,8480,8480,8480,0
|
|
20241120,163000,2160663140,8480,8480,8480,8480,0
|
|
20241120,162900,2160663140,8480,8480,8480,8480,0
|
|
20241120,162800,2160663140,8480,8480,8480,8480,0
|
|
20241120,162700,2160663140,8480,8480,8480,8480,0
|
|
20241120,162600,2160663140,8480,8480,8480,8480,0
|
|
20241120,162500,2160663140,8480,8480,8480,8480,0
|
|
20241120,162400,2160663140,8480,8480,8480,8480,0
|
|
20241120,162300,2160663140,8480,8480,8480,8480,0
|
|
20241120,162200,2160663140,8480,8480,8480,8480,0
|
|
20241120,162100,2160663140,8480,8480,8480,8480,0
|
|
20241120,162000,2160663140,8480,8480,8480,8480,0
|
|
20241120,161900,2160663140,8480,8480,8480,8480,0
|
|
20241120,161800,2160663140,8480,8480,8480,8480,0
|
|
20241120,161700,2160663140,8480,8480,8480,8480,0
|
|
20241120,161600,2160663140,8480,8480,8480,8480,0
|
|
20241120,161500,2160663140,8480,8480,8480,8480,0
|
|
20241120,161400,2160663140,8480,8480,8480,8480,0
|
|
20241120,161300,2160663140,8480,8480,8480,8480,0
|
|
20241120,161200,2160663140,8480,8480,8480,8480,0
|
|
20241120,161100,2160663140,8480,8480,8480,8480,0
|
|
20241120,161000,2160663140,8480,8480,8480,8480,0
|
|
20241120,160900,2160663140,8480,8480,8480,8480,0
|
|
20241120,160800,2160663140,8480,8480,8480,8480,0
|
|
20241120,160700,2160663140,8480,8480,8480,8480,0
|
|
20241120,160600,2160663140,8480,8480,8480,8480,0
|
|
20241120,160500,2160663140,8480,8480,8480,8480,0
|
|
20241120,160400,2160663140,8480,8480,8480,8480,5633
|
|
20241120,160300,2160663140,8480,8480,8480,8480,0
|
|
20241120,160200,2160663140,8480,8480,8480,8480,0
|
|
20241120,160100,2160663140,8480,8480,8480,8480,0
|
|
20241120,160000,2160663140,8480,8480,8480,8480,0
|
|
20241120,155900,2160663140,8480,8480,8480,8480,0
|
|
20241120,155800,2160663140,8480,8480,8480,8480,0
|
|
20241120,155700,2160663140,8480,8480,8480,8480,0
|
|
20241120,155600,2160663140,8480,8480,8480,8480,0
|
|
20241120,155500,2160663140,8480,8480,8480,8480,0
|
|
20241120,155400,2160663140,8480,8480,8480,8480,0
|
|
20241120,155300,2160663140,8480,8480,8480,8480,0
|
|
20241120,155200,2160663140,8480,8480,8480,8480,0
|
|
20241120,155100,2160663140,8480,8480,8480,8480,0
|
|
20241120,155000,2160663140,8480,8480,8480,8480,0
|
|
20241120,154900,2160663140,8480,8480,8480,8480,0
|
|
20241120,154800,2160663140,8480,8480,8480,8480,0
|
|
20241120,154700,2160663140,8480,8480,8480,8480,0
|
|
20241120,154600,2160663140,8480,8480,8480,8480,0
|
|
20241120,154500,2160663140,8480,8480,8480,8480,0
|
|
20241120,154400,2160663140,8480,8480,8480,8480,0
|
|
20241120,154300,2160663140,8480,8480,8480,8480,0
|
|
20241120,154200,2160663140,8480,8480,8480,8480,0
|
|
20241120,154100,2160663140,8480,8480,8480,8480,0
|
|
20241120,154000,2160663140,8480,8480,8480,8480,0
|
|
20241120,153900,2160663140,8480,8480,8480,8480,0
|
|
20241120,153800,2160663140,8480,8480,8480,8480,0
|
|
20241120,153700,2160663140,8480,8480,8480,8480,0
|
|
20241120,153600,2160663140,8480,8480,8480,8480,0
|
|
20241120,153500,2160663140,8480,8480,8480,8480,0
|
|
20241120,153400,2160663140,8480,8480,8480,8480,5633
|
|
20241120,153300,2160663140,8480,8480,8480,8480,0
|
|
20241120,153200,2160663140,8480,8480,8480,8480,0
|
|
20241120,153100,2160663140,8480,8480,8480,8480,0
|
|
20241120,153000,2160663140,8480,8480,8480,8480,5633
|
|
20241120,152900,2112895300,8510,8510,8510,8510,0
|
|
20241120,152800,2112895300,8510,8510,8510,8510,0
|
|
20241120,152700,2112895300,8510,8510,8510,8510,0
|
|
20241120,152600,2112895300,8510,8510,8510,8510,0
|
|
20241120,152500,2112895300,8510,8510,8510,8510,0
|
|
20241120,152400,2112895300,8510,8510,8510,8510,0
|
|
20241120,152300,2112895300,8510,8510,8510,8510,0
|
|
20241120,152200,2112895300,8510,8510,8510,8510,0
|
|
20241120,152100,2112895300,8510,8510,8510,8510,0
|
|
20241120,152000,2112895300,8510,8510,8510,8510,0
|
|
20241120,151900,2112895300,8510,8490,8510,8490,1779
|
|
20241120,151800,2097756510,8490,8490,8510,8460,5003
|
|
20241120,151700,2055285730,8490,8500,8500,8480,1887
|
|
20241120,151600,2039267880,8500,8510,8510,8490,910
|
|
20241120,151500,2031531060,8510,8500,8520,8490,1944
|
|
20241120,151400,2015002530,8500,8490,8500,8480,950
|
|
20241120,151300,2006934930,8490,8500,8500,8480,761
|
|
20241120,151200,2000471950,8490,8490,8500,8480,858
|
|
20241120,151100,1993184930,8490,8490,8490,8480,829
|
|
20241120,151000,1986148300,8490,8490,8490,8480,524
|
|
20241120,150900,1981700580,8480,8480,8480,8480,1018
|
|
20241120,150800,1973067940,8470,8480,8480,8470,448
|
|
20241120,150700,1969269450,8480,8480,8480,8470,293
|
|
20241120,150600,1966785440,8480,8480,8480,8460,2267
|
|
20241120,150500,1947582500,8480,8480,8480,8470,1318
|
|
20241120,150400,1936411370,8480,8470,8480,8470,50
|
|
20241120,150300,1935987610,8470,8480,8480,8470,68
|
|
20241120,150200,1935411600,8470,8480,8480,8470,2326
|
|
20241120,150100,1915710360,8470,8490,8490,8470,2031
|
|
20241120,150000,1898487110,8490,8490,8490,8480,335
|
|
20241120,145900,1895644530,8490,8500,8500,8490,288
|
|
20241120,145800,1893198270,8500,8500,8500,8500,200
|
|
20241120,145700,1891498270,8500,8490,8500,8480,1661
|
|
20241120,145600,1877397440,8480,8480,8490,8480,1733
|
|
20241120,145500,1862700170,8480,8480,8490,8480,1059
|
|
20241120,145400,1853719840,8480,8490,8490,8480,43
|
|
20241120,145300,1853355190,8480,8490,8490,8480,131
|
|
20241120,145200,1852244300,8490,8490,8490,8480,678
|
|
20241120,145100,1846491100,8490,8490,8490,8480,314
|
|
20241120,145000,1843826330,8490,8480,8490,8480,235
|
|
20241120,144900,1841833510,8490,8480,8490,8480,276
|
|
20241120,144800,1839492790,8480,8480,8490,8480,189
|
|
20241120,144700,1837889490,8490,8500,8500,8490,4475
|
|
20241120,144600,1799896690,8490,8490,8490,8490,273
|
|
20241120,144500,1797578920,8500,8500,8500,8490,102
|
|
20241120,144400,1796712750,8500,8490,8500,8490,449
|
|
20241120,144300,1792900060,8490,8500,8500,8490,3164
|
|
20241120,144200,1766037670,8500,8490,8500,8490,133
|
|
20241120,144100,1764907830,8490,8490,8490,8490,18
|
|
20241120,144000,1764755010,8490,8490,8500,8490,218
|
|
20241120,143900,1762903490,8500,8490,8500,8490,140
|
|
20241120,143800,1761714060,8500,8490,8500,8490,116
|
|
20241120,143700,1760729110,8500,8490,8500,8490,414
|
|
20241120,143600,1757214230,8490,8490,8490,8490,0
|
|
20241120,143500,1757214230,8490,8490,8490,8490,191
|
|
20241120,143400,1755592640,8490,8490,8490,8490,157
|
|
20241120,143300,1754259710,8490,8490,8490,8490,0
|
|
20241120,143200,1754259710,8490,8490,8490,8490,331
|
|
20241120,143100,1751449520,8490,8500,8500,8490,858
|
|
20241120,143000,1744165020,8500,8500,8500,8490,39
|
|
20241120,142900,1743833720,8500,8500,8500,8500,6
|
|
20241120,142800,1743782720,8500,8500,8500,8500,915
|
|
20241120,142700,1736005220,8500,8490,8500,8490,181
|
|
20241120,142600,1734468410,8490,8500,8500,8490,168
|
|
20241120,142500,1733041550,8490,8500,8500,8490,135
|
|
20241120,142400,1731895050,8500,8500,8500,8500,1
|
|
20241120,142300,1731886550,8490,8500,8500,8490,114
|
|
20241120,142200,1730918680,8500,8490,8500,8490,233
|
|
20241120,142100,1728938490,8500,8490,8500,8490,156
|
|
20241120,142000,1727613550,8500,8490,8500,8490,194
|
|
20241120,141900,1725966370,8500,8500,8500,8490,127
|
|
20241120,141800,1724887650,8490,8490,8490,8490,31
|
|
20241120,141700,1724624460,8490,8500,8500,8490,203
|
|
20241120,141600,1722900890,8490,8500,8500,8490,54
|
|
20241120,141500,1722442200,8500,8500,8500,8500,1
|
|
20241120,141400,1722433700,8490,8490,8500,8490,232
|
|
20241120,141300,1720463970,8490,8490,8490,8490,89
|
|
20241120,141200,1719708360,8500,8490,8500,8490,32
|
|
20241120,141100,1719436670,8490,8490,8500,8490,666
|
|
20241120,141000,1713782320,8490,8500,8500,8490,954
|
|
20241120,140900,1705682820,8490,8490,8490,8490,31
|
|
20241120,140800,1705419630,8490,8490,8500,8490,41
|
|
20241120,140700,1705071530,8500,8500,8500,8490,238
|
|
20241120,140600,1703049730,8500,8500,8500,8490,2286
|
|
20241120,140500,1683639130,8500,8500,8510,8500,37
|
|
20241120,140400,1683324620,8500,8500,8500,8500,250
|
|
20241120,140300,1681199620,8510,8510,8510,8510,7
|
|
20241120,140200,1681140050,8510,8510,8510,8500,224
|
|
20241120,140100,1679234010,8500,8510,8510,8500,32
|
|
20241120,140000,1678962000,8500,8500,8500,8500,136
|
|
20241120,135900,1677806000,8500,8500,8500,8490,581
|
|
20241120,135800,1672867810,8500,8500,8500,8500,194
|
|
20241120,135700,1671218810,8510,8500,8510,8500,1404
|
|
20241120,135600,1659284790,8500,8500,8500,8500,553
|
|
20241120,135500,1654584290,8500,8500,8500,8500,22
|
|
20241120,135400,1654397290,8500,8500,8500,8490,1247
|
|
20241120,135300,1643798080,8500,8490,8500,8490,272
|
|
20241120,135200,1641486440,8500,8490,8500,8490,177
|
|
20241120,135100,1639983310,8500,8490,8500,8490,63
|
|
20241120,135000,1639448420,8500,8500,8500,8500,7
|
|
20241120,134900,1639388920,8500,8510,8510,8490,3040
|
|
20241120,134800,1613549070,8510,8510,8510,8510,51
|
|
20241120,134700,1613115060,8510,8510,8510,8510,721
|
|
20241120,134600,1606979350,8510,8510,8510,8500,102
|
|
20241120,134500,1606111730,8500,8510,8510,8500,3528
|
|
20241120,134400,1576123540,8520,8520,8520,8520,1
|
|
20241120,134300,1576115020,8510,8510,8510,8510,0
|
|
20241120,134200,1576115020,8510,8510,8510,8510,701
|
|
20241120,134100,1570149510,8520,8510,8520,8510,631
|
|
20241120,134000,1564779690,8510,8510,8510,8500,162
|
|
20241120,133900,1563402630,8510,8510,8510,8510,11
|
|
20241120,133800,1563309020,8510,8510,8510,8510,13
|
|
20241120,133700,1563198390,8510,8510,8510,8510,33
|
|
20241120,133600,1562917560,8520,8520,8520,8520,10
|
|
20241120,133500,1562832360,8520,8510,8520,8500,1575
|
|
20241120,133400,1549440290,8510,8510,8510,8510,213
|
|
20241120,133300,1547627660,8510,8510,8510,8510,217
|
|
20241120,133200,1545780990,8510,8530,8530,8510,3737
|
|
20241120,133100,1513979080,8520,8510,8520,8510,385
|
|
20241120,133000,1510699070,8510,8510,8510,8510,567
|
|
20241120,132900,1505873900,8520,8510,8520,8510,35
|
|
20241120,132800,1505576010,8520,8520,8520,8520,1
|
|
20241120,132700,1505567490,8520,8520,8520,8520,29
|
|
20241120,132600,1505320410,8510,8510,8510,8510,125
|
|
20241120,132500,1504256660,8520,8520,8520,8520,42
|
|
20241120,132400,1503898820,8520,8520,8520,8520,0
|
|
20241120,132300,1503898820,8520,8520,8520,8520,600
|
|
20241120,132200,1498786820,8510,8520,8520,8510,145
|
|
20241120,132100,1497552670,8510,8520,8520,8510,100
|
|
20241120,132000,1496701630,8520,8520,8520,8520,30
|
|
20241120,131900,1496446030,8520,8520,8530,8520,227
|
|
20241120,131800,1494511960,8520,8520,8520,8520,84
|
|
20241120,131700,1493796280,8520,8520,8520,8520,41
|
|
20241120,131600,1493446960,8520,8530,8530,8520,124
|
|
20241120,131500,1492390460,8520,8520,8520,8520,141
|
|
20241120,131400,1491189140,8530,8530,8530,8530,1
|
|
20241120,131300,1491180610,8520,8510,8520,8510,223
|
|
20241120,131200,1489281890,8530,8530,8530,8530,0
|
|
20241120,131100,1489281890,8530,8530,8530,8530,12
|
|
20241120,131000,1489179530,8530,8520,8530,8520,920
|
|
20241120,130900,1481336830,8510,8530,8530,8510,350
|
|
20241120,130800,1478353230,8530,8530,8530,8520,67
|
|
20241120,130700,1477782370,8510,8510,8510,8510,500
|
|
20241120,130600,1473527370,8510,8510,8520,8510,742
|
|
20241120,130500,1467209530,8510,8540,8540,8510,12954
|
|
20241120,130400,1356788420,8550,8550,8550,8540,436
|
|
20241120,130300,1353060670,8550,8550,8550,8550,103
|
|
20241120,130200,1352180020,8560,8560,8560,8560,1
|
|
20241120,130100,1352171460,8560,8560,8560,8560,0
|
|
20241120,130000,1352171460,8560,8560,8560,8560,0
|
|
20241120,125900,1352171460,8560,8560,8560,8550,49
|
|
20241120,125800,1351752470,8560,8550,8560,8550,723
|
|
20241120,125700,1345570800,8560,8560,8560,8560,1
|
|
20241120,125600,1345562240,8550,8550,8550,8550,34
|
|
20241120,125500,1345271540,8560,8560,8560,8560,67
|
|
20241120,125400,1344698020,8560,8560,8560,8560,3
|
|
20241120,125300,1344672340,8560,8560,8560,8560,501
|
|
20241120,125200,1340383780,8550,8560,8560,8550,43
|
|
20241120,125100,1340016110,8560,8550,8560,8550,24
|
|
20241120,125000,1339810890,8560,8560,8560,8560,1
|
|
20241120,124900,1339802330,8550,8550,8550,8550,171
|
|
20241120,124800,1338340280,8550,8560,8560,8550,318
|
|
20241120,124700,1335620200,8560,8560,8560,8550,52
|
|
20241120,124600,1335175180,8570,8570,8570,8560,624
|
|
20241120,124500,1329833720,8560,8560,8560,8560,150
|
|
20241120,124400,1328549720,8560,8560,8560,8560,833
|
|
20241120,124300,1321419240,8560,8570,8570,8560,116
|
|
20241120,124200,1320426120,8560,8570,8570,8560,2470
|
|
20241120,124100,1299259220,8570,8570,8570,8570,657
|
|
20241120,124000,1293628730,8580,8580,8580,8580,11
|
|
20241120,123900,1293534350,8580,8570,8580,8570,497
|
|
20241120,123800,1289273060,8570,8570,8570,8570,37
|
|
20241120,123700,1288955970,8570,8570,8570,8570,69
|
|
20241120,123600,1288364640,8570,8570,8570,8570,527
|
|
20241120,123500,1283848250,8560,8560,8560,8560,251
|
|
20241120,123400,1281699690,8560,8560,8560,8560,11
|
|
20241120,123300,1281605530,8560,8560,8560,8560,0
|
|
20241120,123200,1281605530,8560,8550,8560,8550,50
|
|
20241120,123100,1281177990,8550,8550,8560,8550,7
|
|
20241120,123000,1281118130,8560,8560,8560,8560,0
|
|
20241120,122900,1281118130,8560,8550,8560,8550,409
|
|
20241120,122800,1277621090,8550,8560,8560,8550,70
|
|
20241120,122700,1277022010,8560,8560,8560,8560,60
|
|
20241120,122600,1276508410,8560,8570,8570,8550,163
|
|
20241120,122500,1275114120,8550,8570,8570,8550,185
|
|
20241120,122400,1273531200,8570,8570,8570,8570,125
|
|
20241120,122300,1272459950,8570,8570,8570,8570,124
|
|
20241120,122200,1271397270,8570,8580,8580,8570,210
|
|
20241120,122100,1269597560,8580,8580,8580,8580,10
|
|
20241120,122000,1269511760,8580,8570,8580,8570,261
|
|
20241120,121900,1267274940,8570,8570,8570,8570,0
|
|
20241120,121800,1267274940,8570,8570,8570,8570,3
|
|
20241120,121700,1267249230,8550,8560,8560,8550,122
|
|
20241120,121600,1266206100,8560,8560,8560,8560,142
|
|
20241120,121500,1264990580,8560,8570,8570,8560,300
|
|
20241120,121400,1262422110,8580,8580,8580,8580,1
|
|
20241120,121300,1262413530,8570,8580,8580,8560,229
|
|
20241120,121200,1260452400,8580,8570,8580,8570,1122
|
|
20241120,121100,1250833360,8560,8560,8560,8560,135
|
|
20241120,121000,1249677760,8560,8570,8570,8560,112
|
|
20241120,120900,1248718920,8560,8550,8560,8550,364
|
|
20241120,120800,1245604080,8560,8580,8580,8560,231
|
|
20241120,120700,1243625990,8570,8580,8580,8560,455
|
|
20241120,120600,1239726790,8580,8570,8580,8570,776
|
|
20241120,120500,1233076370,8570,8580,8590,8550,1935
|
|
20241120,120400,1216495310,8580,8580,8590,8570,2327
|
|
20241120,120300,1196529190,8580,8560,8580,8560,2326
|
|
20241120,120200,1176600190,8560,8560,8560,8560,39
|
|
20241120,120100,1176266350,8560,8560,8560,8560,11
|
|
20241120,120000,1176172190,8540,8550,8560,8540,179
|
|
20241120,115900,1174642000,8550,8550,8560,8540,2651
|
|
20241120,115800,1151988040,8550,8560,8560,8550,36
|
|
20241120,115700,1151680230,8560,8560,8560,8560,120
|
|
20241120,115600,1150653030,8550,8560,8560,8550,47
|
|
20241120,115500,1150250880,8550,8540,8550,8540,538
|
|
20241120,115400,1145650990,8550,8540,8550,8540,641
|
|
20241120,115300,1140170990,8540,8540,8540,8540,29
|
|
20241120,115200,1139923330,8540,8550,8550,8540,496
|
|
20241120,115100,1135682740,8550,8550,8550,8550,170
|
|
20241120,115000,1134229240,8550,8560,8560,8550,145
|
|
20241120,114900,1132989240,8560,8550,8560,8550,222
|
|
20241120,114800,1131090920,8550,8550,8550,8540,139
|
|
20241120,114700,1129902980,8550,8550,8550,8550,105
|
|
20241120,114600,1129005230,8550,8550,8550,8550,950
|
|
20241120,114500,1120882730,8550,8560,8560,8550,134
|
|
20241120,114400,1119736710,8550,8550,8550,8550,0
|
|
20241120,114300,1119736710,8550,8550,8550,8550,70
|
|
20241120,114200,1119138210,8550,8540,8550,8540,249
|
|
20241120,114100,1117010110,8550,8550,8550,8550,13
|
|
20241120,114000,1116898960,8550,8550,8550,8550,8
|
|
20241120,113900,1116830560,8550,8550,8550,8540,24
|
|
20241120,113800,1116625540,8540,8550,8550,8540,200
|
|
20241120,113700,1114917040,8550,8560,8560,8550,61
|
|
20241120,113600,1114395430,8560,8560,8560,8550,107
|
|
20241120,113500,1113479820,8560,8560,8560,8560,152
|
|
20241120,113400,1112178700,8550,8550,8550,8550,848
|
|
20241120,113300,1104928300,8550,8550,8550,8550,164
|
|
20241120,113200,1103526100,8550,8550,8550,8550,1
|
|
20241120,113100,1103517550,8530,8540,8540,8530,70
|
|
20241120,113000,1102919850,8540,8540,8540,8540,132
|
|
20241120,112900,1101792570,8530,8540,8540,8530,65
|
|
20241120,112800,1101237520,8530,8540,8550,8530,162
|
|
20241120,112700,1099853330,8550,8550,8550,8550,415
|
|
20241120,112600,1096305080,8550,8530,8550,8530,651
|
|
20241120,112500,1090745790,8510,8510,8510,8510,6
|
|
20241120,112400,1090694730,8520,8530,8530,8520,85
|
|
20241120,112300,1089969930,8520,8530,8530,8520,6
|
|
20241120,112200,1089918800,8530,8530,8530,8530,3
|
|
20241120,112100,1089893210,8520,8520,8520,8510,71
|
|
20241120,112000,1089288480,8530,8570,8570,8510,4938
|
|
20241120,111900,1047128620,8570,8530,8570,8530,2536
|
|
20241120,111800,1025469650,8510,8530,8530,8510,325
|
|
20241120,111700,1022702450,8520,8520,8520,8520,50
|
|
20241120,111600,1022276450,8520,8530,8530,8520,144
|
|
20241120,111500,1021049480,8520,8540,8540,8520,1251
|
|
20241120,111400,1010387130,8530,8530,8530,8530,30
|
|
20241120,111300,1010131230,8540,8540,8540,8540,1121
|
|
20241120,111200,1000557890,8530,8530,8530,8530,0
|
|
20241120,111100,1000557890,8530,8520,8530,8510,1205
|
|
20241120,111000,990280480,8530,8530,8530,8530,47
|
|
20241120,110900,989879570,8520,8520,8520,8520,1273
|
|
20241120,110800,979033610,8520,8520,8520,8520,487
|
|
20241120,110700,974884370,8520,8520,8530,8520,20
|
|
20241120,110600,974713960,8520,8520,8530,8520,261
|
|
20241120,110500,972490180,8530,8530,8530,8530,4
|
|
20241120,110400,972456060,8530,8530,8530,8520,128
|
|
20241120,110300,971365470,8530,8540,8540,8520,1012
|
|
20241120,110200,962743080,8540,8540,8540,8540,6
|
|
20241120,110100,962691840,8520,8530,8540,8520,927
|
|
20241120,110000,954785420,8530,8530,8530,8530,1
|
|
20241120,105900,954776890,8510,8510,8510,8510,162
|
|
20241120,105800,953398270,8510,8530,8530,8510,1162
|
|
20241120,105700,943498060,8530,8530,8530,8530,1
|
|
20241120,105600,943489530,8530,8540,8540,8530,202
|
|
20241120,105500,941766450,8540,8520,8540,8520,301
|
|
20241120,105400,939198920,8520,8520,8530,8520,195
|
|
20241120,105300,937537510,8530,8530,8530,8530,4
|
|
20241120,105200,937503390,8530,8520,8530,8520,27
|
|
20241120,105100,937273300,8520,8520,8520,8520,43
|
|
20241120,105000,936906940,8530,8530,8540,8530,224
|
|
20241120,104900,934996200,8540,8560,8560,8540,227
|
|
20241120,104800,933057580,8540,8560,8560,8540,2691
|
|
20241120,104700,910067440,8550,8550,8560,8550,139
|
|
20241120,104600,908878960,8560,8560,8560,8550,765
|
|
20241120,104500,902338160,8560,8560,8560,8560,147
|
|
20241120,104400,901079840,8570,8570,8570,8570,36
|
|
20241120,104300,900771320,8560,8550,8560,8550,498
|
|
20241120,104200,896511440,8550,8580,8590,8550,3641
|
|
20241120,104100,865263960,8580,8560,8580,8560,1629
|
|
20241120,104000,851308610,8560,8550,8560,8550,103
|
|
20241120,103900,850427930,8550,8570,8570,8550,45
|
|
20241120,103800,850042990,8560,8570,8570,8560,124
|
|
20241120,103700,848981530,8560,8570,8570,8560,271
|
|
20241120,103600,846661460,8560,8560,8560,8560,190
|
|
20241120,103500,845035060,8560,8560,8570,8560,297
|
|
20241120,103400,842492700,8550,8570,8570,8550,301
|
|
20241120,103300,839919130,8550,8550,8550,8550,139
|
|
20241120,103200,838730680,8580,8560,8580,8540,1504
|
|
20241120,103100,825856930,8560,8560,8560,8540,627
|
|
20241120,103000,820491410,8560,8560,8560,8560,39
|
|
20241120,102900,820157570,8560,8550,8560,8550,887
|
|
20241120,102800,812573140,8540,8530,8540,8530,120
|
|
20241120,102700,811549440,8530,8540,8540,8530,286
|
|
20241120,102600,809108750,8540,8560,8560,8540,735
|
|
20241120,102500,802827510,8560,8540,8570,8540,744
|
|
20241120,102400,796459430,8530,8540,8540,8530,11
|
|
20241120,102300,796365590,8550,8520,8550,8520,107
|
|
20241120,102200,795451900,8530,8510,8530,8510,119
|
|
20241120,102100,794437950,8520,8520,8520,8520,215
|
|
20241120,102000,792606150,8520,8510,8520,8500,252
|
|
20241120,101900,790461360,8510,8520,8520,8510,1395
|
|
20241120,101800,778589150,8530,8560,8560,8530,1590
|
|
20241120,101700,765023830,8540,8560,8560,8540,323
|
|
20241120,101600,762265170,8560,8540,8560,8540,6
|
|
20241120,101500,762213890,8550,8550,8550,8540,506
|
|
20241120,101400,757888920,8550,8550,8550,8550,358
|
|
20241120,101300,754828020,8560,8560,8560,8560,6
|
|
20241120,101200,754776660,8550,8550,8550,8550,438
|
|
20241120,101100,751031760,8550,8580,8580,8550,3703
|
|
20241120,101000,719322530,8580,8570,8580,8570,73
|
|
20241120,100900,718696400,8570,8580,8590,8570,1003
|
|
20241120,100800,710094160,8580,8570,8590,8570,1366
|
|
20241120,100700,698373960,8570,8580,8580,8570,90
|
|
20241120,100600,697602510,8580,8570,8580,8570,107
|
|
20241120,100500,696685350,8570,8570,8580,8560,1667
|
|
20241120,100400,682403050,8580,8570,8580,8570,80
|
|
20241120,100300,681717410,8570,8570,8580,8570,20
|
|
20241120,100200,681546000,8580,8570,8580,8560,161
|
|
20241120,100100,680167630,8580,8570,8580,8560,94
|
|
20241120,100000,679362520,8570,8570,8580,8560,1164
|
|
20241120,095900,669387000,8580,8560,8580,8560,1276
|
|
20241120,095800,658450880,8560,8560,8570,8560,59
|
|
20241120,095700,657945820,8570,8580,8590,8560,1556
|
|
20241120,095600,644601750,8590,8590,8600,8580,1151
|
|
20241120,095500,634719810,8580,8570,8590,8570,1953
|
|
20241120,095400,617963290,8560,8560,8560,8550,528
|
|
20241120,095300,613445120,8560,8530,8560,8530,2503
|
|
20241120,095200,592046050,8530,8500,8530,8500,1763
|
|
20241120,095100,577032230,8490,8470,8490,8470,1414
|
|
20241120,095000,565030120,8480,8490,8490,8470,1622
|
|
20241120,094900,551274430,8500,8500,8510,8490,1591
|
|
20241120,094800,537761990,8510,8510,8520,8510,33
|
|
20241120,094700,537481140,8510,8510,8520,8510,1033
|
|
20241120,094600,528687210,8510,8510,8510,8500,290
|
|
20241120,094500,526221310,8510,8520,8520,8510,64
|
|
20241120,094400,525676610,8510,8540,8550,8510,1958
|
|
20241120,094300,508962720,8540,8520,8540,8520,567
|
|
20241120,094200,504128620,8520,8500,8520,8500,1690
|
|
20241120,094100,489759350,8500,8500,8500,8500,98
|
|
20241120,094000,488926350,8480,8480,8500,8480,699
|
|
20241120,093900,482997790,8480,8480,8480,8470,60
|
|
20241120,093800,482489290,8480,8480,8480,8470,243
|
|
20241120,093700,480430660,8480,8480,8480,8470,494
|
|
20241120,093600,476241570,8470,8490,8490,8470,1046
|
|
20241120,093500,467366220,8490,8490,8500,8490,1376
|
|
20241120,093400,455683720,8480,8480,8480,8480,520
|
|
20241120,093300,451274120,8480,8470,8480,8470,178
|
|
20241120,093200,449766450,8470,8480,8480,8470,1850
|
|
20241120,093100,434079040,8480,8460,8480,8460,243
|
|
20241120,093000,432019060,8480,8430,8500,8430,3168
|
|
20241120,092900,405155940,8430,8480,8480,8420,10504
|
|
20241120,092800,316300760,8480,8480,8490,8480,3522
|
|
20241120,092700,286413720,8480,8480,8480,8480,5
|
|
20241120,092600,286371320,8490,8510,8510,8490,570
|
|
20241120,092500,281528320,8500,8500,8500,8480,2871
|
|
20241120,092400,257141190,8500,8500,8510,8500,628
|
|
20241120,092300,251802690,8500,8500,8510,8500,919
|
|
20241120,092200,243990190,8500,8530,8540,8500,3365
|
|
20241120,092100,215295590,8520,8510,8520,8510,521
|
|
20241120,092000,210859290,8500,8500,8500,8500,69
|
|
20241120,091900,210272790,8500,8490,8500,8490,1206
|
|
20241120,091800,200022340,8500,8500,8500,8500,10
|
|
20241120,091700,199937340,8500,8510,8520,8500,1248
|
|
20241120,091600,189318680,8510,8500,8510,8500,204
|
|
20241120,091500,187584160,8500,8520,8520,8500,971
|
|
20241120,091400,179330260,8490,8480,8490,8480,814
|
|
20241120,091300,172423830,8510,8470,8510,8460,1284
|
|
20241120,091200,161517190,8470,8480,8480,8470,151
|
|
20241120,091100,160238210,8480,8470,8480,8470,210
|
|
20241120,091000,158459450,8460,8460,8460,8460,1814
|
|
20241120,090900,143113010,8470,8470,8470,8460,445
|
|
20241120,090800,139344860,8470,8480,8480,8460,1516
|
|
20241120,090700,126508830,8480,8470,8480,8470,89
|
|
20241120,090600,125754210,8480,8490,8490,8480,679
|
|
20241120,090500,119991960,8470,8500,8500,8460,3580
|
|
20241120,090400,89618000,8500,8500,8510,8500,954
|
|
20241120,090300,81507840,8510,8510,8520,8510,955
|
|
20241120,090200,73378150,8510,8520,8530,8500,3992
|
|
20241120,090100,39412240,8510,8540,8540,8510,1515
|
|
20241120,090000,26491760,8540,8550,8550,8530,3100
|