667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,200400,2381481230,8460,8460,8460,8460,6463
|
|
20241121,200300,2381481230,8460,8460,8460,8460,0
|
|
20241121,200200,2381481230,8460,8460,8460,8460,0
|
|
20241121,200100,2381481230,8460,8460,8460,8460,0
|
|
20241121,200000,2381481230,8460,8460,8460,8460,0
|
|
20241121,195900,2381481230,8460,8460,8460,8460,0
|
|
20241121,195800,2381481230,8460,8460,8460,8460,0
|
|
20241121,195700,2381481230,8460,8460,8460,8460,0
|
|
20241121,195600,2381481230,8460,8460,8460,8460,0
|
|
20241121,195500,2381481230,8460,8460,8460,8460,0
|
|
20241121,195400,2381481230,8460,8460,8460,8460,0
|
|
20241121,195300,2381481230,8460,8460,8460,8460,0
|
|
20241121,195200,2381481230,8460,8460,8460,8460,0
|
|
20241121,195100,2381481230,8460,8460,8460,8460,0
|
|
20241121,195000,2381481230,8460,8460,8460,8460,0
|
|
20241121,194900,2381481230,8460,8460,8460,8460,0
|
|
20241121,194800,2381481230,8460,8460,8460,8460,0
|
|
20241121,194700,2381481230,8460,8460,8460,8460,0
|
|
20241121,194600,2381481230,8460,8460,8460,8460,0
|
|
20241121,194500,2381481230,8460,8460,8460,8460,0
|
|
20241121,194400,2381481230,8460,8460,8460,8460,0
|
|
20241121,194300,2381481230,8460,8460,8460,8460,0
|
|
20241121,194200,2381481230,8460,8460,8460,8460,0
|
|
20241121,194100,2381481230,8460,8460,8460,8460,0
|
|
20241121,194000,2381481230,8460,8460,8460,8460,0
|
|
20241121,193900,2381481230,8460,8460,8460,8460,0
|
|
20241121,193800,2381481230,8460,8460,8460,8460,0
|
|
20241121,193700,2381481230,8460,8460,8460,8460,0
|
|
20241121,193600,2381481230,8460,8460,8460,8460,0
|
|
20241121,193500,2381481230,8460,8460,8460,8460,0
|
|
20241121,193400,2381481230,8460,8460,8460,8460,6463
|
|
20241121,193300,2381481230,8460,8460,8460,8460,0
|
|
20241121,193200,2381481230,8460,8460,8460,8460,0
|
|
20241121,193100,2381481230,8460,8460,8460,8460,0
|
|
20241121,193000,2381481230,8460,8460,8460,8460,0
|
|
20241121,192900,2381481230,8460,8460,8460,8460,0
|
|
20241121,192800,2381481230,8460,8460,8460,8460,0
|
|
20241121,192700,2381481230,8460,8460,8460,8460,0
|
|
20241121,192600,2381481230,8460,8460,8460,8460,0
|
|
20241121,192500,2381481230,8460,8460,8460,8460,0
|
|
20241121,192400,2381481230,8460,8460,8460,8460,0
|
|
20241121,192300,2381481230,8460,8460,8460,8460,0
|
|
20241121,192200,2381481230,8460,8460,8460,8460,0
|
|
20241121,192100,2381481230,8460,8460,8460,8460,0
|
|
20241121,192000,2381481230,8460,8460,8460,8460,0
|
|
20241121,191900,2381481230,8460,8460,8460,8460,0
|
|
20241121,191800,2381481230,8460,8460,8460,8460,0
|
|
20241121,191700,2381481230,8460,8460,8460,8460,0
|
|
20241121,191600,2381481230,8460,8460,8460,8460,0
|
|
20241121,191500,2381481230,8460,8460,8460,8460,0
|
|
20241121,191400,2381481230,8460,8460,8460,8460,0
|
|
20241121,191300,2381481230,8460,8460,8460,8460,0
|
|
20241121,191200,2381481230,8460,8460,8460,8460,0
|
|
20241121,191100,2381481230,8460,8460,8460,8460,0
|
|
20241121,191000,2381481230,8460,8460,8460,8460,0
|
|
20241121,190900,2381481230,8460,8460,8460,8460,0
|
|
20241121,190800,2381481230,8460,8460,8460,8460,0
|
|
20241121,190700,2381481230,8460,8460,8460,8460,0
|
|
20241121,190600,2381481230,8460,8460,8460,8460,0
|
|
20241121,190500,2381481230,8460,8460,8460,8460,0
|
|
20241121,190400,2381481230,8460,8460,8460,8460,6463
|
|
20241121,190300,2381481230,8460,8460,8460,8460,0
|
|
20241121,190200,2381481230,8460,8460,8460,8460,0
|
|
20241121,190100,2381481230,8460,8460,8460,8460,0
|
|
20241121,190000,2381481230,8460,8460,8460,8460,0
|
|
20241121,185900,2381481230,8460,8460,8460,8460,0
|
|
20241121,185800,2381481230,8460,8460,8460,8460,0
|
|
20241121,185700,2381481230,8460,8460,8460,8460,0
|
|
20241121,185600,2381481230,8460,8460,8460,8460,0
|
|
20241121,185500,2381481230,8460,8460,8460,8460,0
|
|
20241121,185400,2381481230,8460,8460,8460,8460,0
|
|
20241121,185300,2381481230,8460,8460,8460,8460,0
|
|
20241121,185200,2381481230,8460,8460,8460,8460,0
|
|
20241121,185100,2381481230,8460,8460,8460,8460,0
|
|
20241121,185000,2381481230,8460,8460,8460,8460,0
|
|
20241121,184900,2381481230,8460,8460,8460,8460,0
|
|
20241121,184800,2381481230,8460,8460,8460,8460,0
|
|
20241121,184700,2381481230,8460,8460,8460,8460,0
|
|
20241121,184600,2381481230,8460,8460,8460,8460,0
|
|
20241121,184500,2381481230,8460,8460,8460,8460,0
|
|
20241121,184400,2381481230,8460,8460,8460,8460,0
|
|
20241121,184300,2381481230,8460,8460,8460,8460,0
|
|
20241121,184200,2381481230,8460,8460,8460,8460,0
|
|
20241121,184100,2381481230,8460,8460,8460,8460,0
|
|
20241121,184000,2381481230,8460,8460,8460,8460,0
|
|
20241121,183900,2381481230,8460,8460,8460,8460,0
|
|
20241121,183800,2381481230,8460,8460,8460,8460,0
|
|
20241121,183700,2381481230,8460,8460,8460,8460,0
|
|
20241121,183600,2381481230,8460,8460,8460,8460,0
|
|
20241121,183500,2381481230,8460,8460,8460,8460,0
|
|
20241121,183400,2381481230,8460,8460,8460,8460,6463
|
|
20241121,183300,2381481230,8460,8460,8460,8460,0
|
|
20241121,183200,2381481230,8460,8460,8460,8460,0
|
|
20241121,183100,2381481230,8460,8460,8460,8460,0
|
|
20241121,183000,2381481230,8460,8460,8460,8460,0
|
|
20241121,182900,2381481230,8460,8460,8460,8460,0
|
|
20241121,182800,2381481230,8460,8460,8460,8460,0
|
|
20241121,182700,2381481230,8460,8460,8460,8460,0
|
|
20241121,182600,2381481230,8460,8460,8460,8460,0
|
|
20241121,182500,2381481230,8460,8460,8460,8460,0
|
|
20241121,182400,2381481230,8460,8460,8460,8460,0
|
|
20241121,182300,2381481230,8460,8460,8460,8460,0
|
|
20241121,182200,2381481230,8460,8460,8460,8460,0
|
|
20241121,182100,2381481230,8460,8460,8460,8460,0
|
|
20241121,182000,2381481230,8460,8460,8460,8460,0
|
|
20241121,181900,2381481230,8460,8460,8460,8460,0
|
|
20241121,181800,2381481230,8460,8460,8460,8460,0
|
|
20241121,181700,2381481230,8460,8460,8460,8460,0
|
|
20241121,181600,2381481230,8460,8460,8460,8460,0
|
|
20241121,181500,2381481230,8460,8460,8460,8460,0
|
|
20241121,181400,2381481230,8460,8460,8460,8460,0
|
|
20241121,181300,2381481230,8460,8460,8460,8460,0
|
|
20241121,181200,2381481230,8460,8460,8460,8460,0
|
|
20241121,181100,2381481230,8460,8460,8460,8460,0
|
|
20241121,181000,2381481230,8460,8460,8460,8460,0
|
|
20241121,180900,2381481230,8460,8460,8460,8460,0
|
|
20241121,180800,2381481230,8460,8460,8460,8460,0
|
|
20241121,180700,2381481230,8460,8460,8460,8460,0
|
|
20241121,180600,2381481230,8460,8460,8460,8460,0
|
|
20241121,180500,2381481230,8460,8460,8460,8460,0
|
|
20241121,180400,2381481230,8460,8460,8460,8460,6463
|
|
20241121,180300,2381481230,8460,8460,8460,8460,0
|
|
20241121,180200,2381481230,8460,8460,8460,8460,0
|
|
20241121,180100,2381481230,8460,8460,8460,8460,0
|
|
20241121,180000,2381481230,8460,8460,8460,8460,0
|
|
20241121,175900,2381481230,8460,8460,8460,8460,0
|
|
20241121,175800,2381481230,8460,8460,8460,8460,0
|
|
20241121,175700,2381481230,8460,8460,8460,8460,0
|
|
20241121,175600,2381481230,8460,8460,8460,8460,0
|
|
20241121,175500,2381481230,8460,8460,8460,8460,0
|
|
20241121,175400,2381481230,8460,8460,8460,8460,0
|
|
20241121,175300,2381481230,8460,8460,8460,8460,0
|
|
20241121,175200,2381481230,8460,8460,8460,8460,0
|
|
20241121,175100,2381481230,8460,8460,8460,8460,0
|
|
20241121,175000,2381481230,8460,8460,8460,8460,0
|
|
20241121,174900,2381481230,8460,8460,8460,8460,0
|
|
20241121,174800,2381481230,8460,8460,8460,8460,0
|
|
20241121,174700,2381481230,8460,8460,8460,8460,0
|
|
20241121,174600,2381481230,8460,8460,8460,8460,0
|
|
20241121,174500,2381481230,8460,8460,8460,8460,0
|
|
20241121,174400,2381481230,8460,8460,8460,8460,0
|
|
20241121,174300,2381481230,8460,8460,8460,8460,0
|
|
20241121,174200,2381481230,8460,8460,8460,8460,0
|
|
20241121,174100,2381481230,8460,8460,8460,8460,0
|
|
20241121,174000,2381481230,8460,8460,8460,8460,0
|
|
20241121,173900,2381481230,8460,8460,8460,8460,0
|
|
20241121,173800,2381481230,8460,8460,8460,8460,0
|
|
20241121,173700,2381481230,8460,8460,8460,8460,0
|
|
20241121,173600,2381481230,8460,8460,8460,8460,0
|
|
20241121,173500,2381481230,8460,8460,8460,8460,0
|
|
20241121,173400,2381481230,8460,8460,8460,8460,6463
|
|
20241121,173300,2381481230,8460,8460,8460,8460,0
|
|
20241121,173200,2381481230,8460,8460,8460,8460,0
|
|
20241121,173100,2381481230,8460,8460,8460,8460,0
|
|
20241121,173000,2381481230,8460,8460,8460,8460,0
|
|
20241121,172900,2381481230,8460,8460,8460,8460,0
|
|
20241121,172800,2381481230,8460,8460,8460,8460,0
|
|
20241121,172700,2381481230,8460,8460,8460,8460,0
|
|
20241121,172600,2381481230,8460,8460,8460,8460,0
|
|
20241121,172500,2381481230,8460,8460,8460,8460,0
|
|
20241121,172400,2381481230,8460,8460,8460,8460,0
|
|
20241121,172300,2381481230,8460,8460,8460,8460,0
|
|
20241121,172200,2381481230,8460,8460,8460,8460,0
|
|
20241121,172100,2381481230,8460,8460,8460,8460,0
|
|
20241121,172000,2381481230,8460,8460,8460,8460,0
|
|
20241121,171900,2381481230,8460,8460,8460,8460,0
|
|
20241121,171800,2381481230,8460,8460,8460,8460,0
|
|
20241121,171700,2381481230,8460,8460,8460,8460,0
|
|
20241121,171600,2381481230,8460,8460,8460,8460,0
|
|
20241121,171500,2381481230,8460,8460,8460,8460,0
|
|
20241121,171400,2381481230,8460,8460,8460,8460,0
|
|
20241121,171300,2381481230,8460,8460,8460,8460,0
|
|
20241121,171200,2381481230,8460,8460,8460,8460,0
|
|
20241121,171100,2381481230,8460,8460,8460,8460,0
|
|
20241121,171000,2381481230,8460,8460,8460,8460,0
|
|
20241121,170900,2381481230,8460,8460,8460,8460,0
|
|
20241121,170800,2381481230,8460,8460,8460,8460,0
|
|
20241121,170700,2381481230,8460,8460,8460,8460,0
|
|
20241121,170600,2381481230,8460,8460,8460,8460,0
|
|
20241121,170500,2381481230,8460,8460,8460,8460,0
|
|
20241121,170400,2381481230,8460,8460,8460,8460,6463
|
|
20241121,170300,2381481230,8460,8460,8460,8460,0
|
|
20241121,170200,2381481230,8460,8460,8460,8460,0
|
|
20241121,170100,2381481230,8460,8460,8460,8460,0
|
|
20241121,170000,2381481230,8460,8460,8460,8460,0
|
|
20241121,165900,2381481230,8460,8460,8460,8460,0
|
|
20241121,165800,2381481230,8460,8460,8460,8460,0
|
|
20241121,165700,2381481230,8460,8460,8460,8460,0
|
|
20241121,165600,2381481230,8460,8460,8460,8460,0
|
|
20241121,165500,2381481230,8460,8460,8460,8460,0
|
|
20241121,165400,2381481230,8460,8460,8460,8460,0
|
|
20241121,165300,2381481230,8460,8460,8460,8460,0
|
|
20241121,165200,2381481230,8460,8460,8460,8460,0
|
|
20241121,165100,2381481230,8460,8460,8460,8460,0
|
|
20241121,165000,2381481230,8460,8460,8460,8460,0
|
|
20241121,164900,2381481230,8460,8460,8460,8460,0
|
|
20241121,164800,2381481230,8460,8460,8460,8460,0
|
|
20241121,164700,2381481230,8460,8460,8460,8460,0
|
|
20241121,164600,2381481230,8460,8460,8460,8460,0
|
|
20241121,164500,2381481230,8460,8460,8460,8460,0
|
|
20241121,164400,2381481230,8460,8460,8460,8460,0
|
|
20241121,164300,2381481230,8460,8460,8460,8460,0
|
|
20241121,164200,2381481230,8460,8460,8460,8460,0
|
|
20241121,164100,2381481230,8460,8460,8460,8460,0
|
|
20241121,164000,2381481230,8460,8460,8460,8460,0
|
|
20241121,163900,2381481230,8460,8460,8460,8460,0
|
|
20241121,163800,2381481230,8460,8460,8460,8460,0
|
|
20241121,163700,2381481230,8460,8460,8460,8460,0
|
|
20241121,163600,2381481230,8460,8460,8460,8460,0
|
|
20241121,163500,2381481230,8460,8460,8460,8460,0
|
|
20241121,163400,2381481230,8460,8460,8460,8460,6463
|
|
20241121,163300,2381481230,8460,8460,8460,8460,0
|
|
20241121,163200,2381481230,8460,8460,8460,8460,0
|
|
20241121,163100,2381481230,8460,8460,8460,8460,0
|
|
20241121,163000,2381481230,8460,8460,8460,8460,0
|
|
20241121,162900,2381481230,8460,8460,8460,8460,0
|
|
20241121,162800,2381481230,8460,8460,8460,8460,0
|
|
20241121,162700,2381481230,8460,8460,8460,8460,0
|
|
20241121,162600,2381481230,8460,8460,8460,8460,0
|
|
20241121,162500,2381481230,8460,8460,8460,8460,0
|
|
20241121,162400,2381481230,8460,8460,8460,8460,0
|
|
20241121,162300,2381481230,8460,8460,8460,8460,0
|
|
20241121,162200,2381481230,8460,8460,8460,8460,0
|
|
20241121,162100,2381481230,8460,8460,8460,8460,0
|
|
20241121,162000,2381481230,8460,8460,8460,8460,0
|
|
20241121,161900,2381481230,8460,8460,8460,8460,0
|
|
20241121,161800,2381481230,8460,8460,8460,8460,0
|
|
20241121,161700,2381481230,8460,8460,8460,8460,0
|
|
20241121,161600,2381481230,8460,8460,8460,8460,0
|
|
20241121,161500,2381481230,8460,8460,8460,8460,0
|
|
20241121,161400,2381481230,8460,8460,8460,8460,0
|
|
20241121,161300,2381481230,8460,8460,8460,8460,0
|
|
20241121,161200,2381481230,8460,8460,8460,8460,0
|
|
20241121,161100,2381481230,8460,8460,8460,8460,0
|
|
20241121,161000,2381481230,8460,8460,8460,8460,0
|
|
20241121,160900,2381481230,8460,8460,8460,8460,0
|
|
20241121,160800,2381481230,8460,8460,8460,8460,0
|
|
20241121,160700,2381481230,8460,8460,8460,8460,0
|
|
20241121,160600,2381481230,8460,8460,8460,8460,0
|
|
20241121,160500,2381481230,8460,8460,8460,8460,0
|
|
20241121,160400,2381481230,8460,8460,8460,8460,6463
|
|
20241121,160300,2381481230,8460,8460,8460,8460,0
|
|
20241121,160200,2381481230,8460,8460,8460,8460,0
|
|
20241121,160100,2381481230,8460,8460,8460,8460,0
|
|
20241121,160000,2381481230,8460,8460,8460,8460,0
|
|
20241121,155900,2381481230,8460,8460,8460,8460,0
|
|
20241121,155800,2381481230,8460,8460,8460,8460,0
|
|
20241121,155700,2381481230,8460,8460,8460,8460,0
|
|
20241121,155600,2381481230,8460,8460,8460,8460,0
|
|
20241121,155500,2381481230,8460,8460,8460,8460,0
|
|
20241121,155400,2381481230,8460,8460,8460,8460,0
|
|
20241121,155300,2381481230,8460,8460,8460,8460,0
|
|
20241121,155200,2381481230,8460,8460,8460,8460,0
|
|
20241121,155100,2381481230,8460,8460,8460,8460,0
|
|
20241121,155000,2381481230,8460,8460,8460,8460,0
|
|
20241121,154900,2381481230,8460,8460,8460,8460,0
|
|
20241121,154800,2381481230,8460,8460,8460,8460,0
|
|
20241121,154700,2381481230,8460,8460,8460,8460,0
|
|
20241121,154600,2381481230,8460,8460,8460,8460,0
|
|
20241121,154500,2381481230,8460,8460,8460,8460,0
|
|
20241121,154400,2381481230,8460,8460,8460,8460,0
|
|
20241121,154300,2381481230,8460,8460,8460,8460,0
|
|
20241121,154200,2381481230,8460,8460,8460,8460,0
|
|
20241121,154100,2381481230,8460,8460,8460,8460,0
|
|
20241121,154000,2381481230,8460,8460,8460,8460,0
|
|
20241121,153900,2381481230,8460,8460,8460,8460,0
|
|
20241121,153800,2381481230,8460,8460,8460,8460,0
|
|
20241121,153700,2381481230,8460,8460,8460,8460,0
|
|
20241121,153600,2381481230,8460,8460,8460,8460,0
|
|
20241121,153500,2381481230,8460,8460,8460,8460,0
|
|
20241121,153400,2381481230,8460,8460,8460,8460,6463
|
|
20241121,153300,2381481230,8460,8460,8460,8460,0
|
|
20241121,153200,2381481230,8460,8460,8460,8460,0
|
|
20241121,153100,2381481230,8460,8460,8460,8460,0
|
|
20241121,153000,2381481230,8460,8460,8460,8460,6463
|
|
20241121,152900,2326804250,8490,8490,8490,8490,0
|
|
20241121,152800,2326804250,8490,8490,8490,8490,0
|
|
20241121,152700,2326804250,8490,8490,8490,8490,0
|
|
20241121,152600,2326804250,8490,8490,8490,8490,0
|
|
20241121,152500,2326804250,8490,8490,8490,8490,0
|
|
20241121,152400,2326804250,8490,8490,8490,8490,0
|
|
20241121,152300,2326804250,8490,8490,8490,8490,0
|
|
20241121,152200,2326804250,8490,8490,8490,8490,0
|
|
20241121,152100,2326804250,8490,8490,8490,8490,0
|
|
20241121,152000,2326804250,8490,8490,8490,8490,0
|
|
20241121,151900,2326804250,8490,8500,8500,8470,278
|
|
20241121,151800,2324444250,8470,8480,8490,8470,1573
|
|
20241121,151700,2311104380,8490,8490,8500,8470,1636
|
|
20241121,151600,2297229350,8490,8490,8500,8490,1541
|
|
20241121,151500,2284143150,8500,8490,8500,8490,654
|
|
20241121,151400,2278588650,8500,8470,8510,8470,3631
|
|
20241121,151300,2247760370,8480,8470,8480,8470,1477
|
|
20241121,151200,2235244360,8470,8480,8490,8470,2082
|
|
20241121,151100,2217604430,8480,8480,8490,8470,1793
|
|
20241121,151000,2202406590,8490,8480,8490,8480,1167
|
|
20241121,150900,2192506460,8480,8480,8490,8480,641
|
|
20241121,150800,2187069580,8480,8490,8490,8480,1040
|
|
20241121,150700,2178247960,8490,8490,8490,8480,2101
|
|
20241121,150600,2160430960,8490,8480,8490,8480,144
|
|
20241121,150500,2159209340,8490,8480,8490,8480,227
|
|
20241121,150400,2157284030,8500,8490,8500,8480,670
|
|
20241121,150300,2151598840,8500,8490,8500,8490,291
|
|
20241121,150200,2149127730,8490,8500,8500,8490,817
|
|
20241121,150100,2142190830,8500,8500,8510,8500,990
|
|
20241121,150000,2133775630,8500,8500,8510,8490,321
|
|
20241121,145900,2131047220,8500,8500,8510,8500,251
|
|
20241121,145800,2128913200,8510,8500,8510,8490,211
|
|
20241121,145700,2127120700,8490,8500,8500,8490,240
|
|
20241121,145600,2125081720,8510,8500,8510,8500,451
|
|
20241121,145500,2121247660,8500,8500,8500,8490,216
|
|
20241121,145400,2119412580,8500,8500,8500,8490,734
|
|
20241121,145300,2113175210,8500,8500,8500,8490,127
|
|
20241121,145200,2112096900,8500,8500,8510,8490,161
|
|
20241121,145100,2110728910,8490,8500,8510,8490,226
|
|
20241121,145000,2108809000,8500,8500,8510,8500,937
|
|
20241121,144900,2100842670,8500,8500,8500,8490,305
|
|
20241121,144800,2098251270,8500,8490,8500,8490,263
|
|
20241121,144700,2096016640,8500,8500,8500,8500,1337
|
|
20241121,144600,2084652140,8500,8510,8520,8500,566
|
|
20241121,144500,2079837940,8510,8520,8520,8510,317
|
|
20241121,144400,2077137630,8520,8520,8520,8510,1380
|
|
20241121,144300,2065390140,8520,8530,8530,8520,390
|
|
20241121,144200,2062064010,8520,8530,8530,8520,142
|
|
20241121,144100,2060854130,8530,8520,8530,8520,67
|
|
20241121,144000,2060282730,8510,8530,8530,8510,746
|
|
20241121,143900,2053921170,8530,8520,8530,8510,387
|
|
20241121,143800,2050625100,8520,8520,8520,8510,130
|
|
20241121,143700,2049518730,8510,8510,8520,8510,708
|
|
20241121,143600,2043492600,8510,8530,8530,8510,267
|
|
20241121,143500,2041218210,8510,8520,8530,8510,427
|
|
20241121,143400,2037581510,8510,8520,8530,8510,1187
|
|
20241121,143300,2027469040,8510,8530,8530,8510,1940
|
|
20241121,143200,2010941860,8520,8530,8530,8520,487
|
|
20241121,143100,2006791990,8530,8530,8530,8520,395
|
|
20241121,143000,2003423270,8540,8540,8540,8520,113
|
|
20241121,142900,2002458740,8540,8540,8540,8520,651
|
|
20241121,142800,1996900440,8530,8540,8540,8530,101
|
|
20241121,142700,1996038060,8530,8530,8540,8530,62
|
|
20241121,142600,1995509140,8540,8540,8540,8510,1654
|
|
20241121,142500,1981404230,8530,8530,8540,8530,345
|
|
20241121,142400,1978459990,8530,8520,8530,8520,354
|
|
20241121,142300,1975440940,8530,8530,8530,8520,132
|
|
20241121,142200,1974315110,8520,8530,8530,8520,87
|
|
20241121,142100,1973573310,8530,8550,8550,8520,675
|
|
20241121,142000,1967810590,8540,8530,8550,8520,1646
|
|
20241121,141900,1953768900,8520,8530,8530,8520,181
|
|
20241121,141800,1952225190,8530,8530,8540,8510,628
|
|
20241121,141700,1946866610,8540,8540,8540,8530,75
|
|
20241121,141600,1946226220,8540,8540,8550,8530,588
|
|
20241121,141500,1941202890,8550,8540,8550,8530,638
|
|
20241121,141400,1935754640,8530,8540,8550,8530,66
|
|
20241121,141300,1935190590,8550,8530,8550,8520,861
|
|
20241121,141200,1927840750,8530,8530,8540,8520,162
|
|
20241121,141100,1926458940,8530,8540,8550,8520,990
|
|
20241121,141000,1918003630,8530,8510,8540,8510,1108
|
|
20241121,140900,1908554400,8510,8510,8520,8510,425
|
|
20241121,140800,1904934910,8520,8520,8520,8510,152
|
|
20241121,140700,1903640790,8510,8520,8520,8510,208
|
|
20241121,140600,1901868940,8520,8530,8530,8520,72
|
|
20241121,140500,1901254940,8520,8520,8520,8510,14
|
|
20241121,140400,1901135720,8530,8530,8530,8510,64
|
|
20241121,140300,1900589990,8510,8520,8520,8500,250
|
|
20241121,140200,1898462720,8520,8500,8530,8500,121
|
|
20241121,140100,1897431880,8500,8520,8530,8500,2004
|
|
20241121,140000,1880373280,8520,8530,8530,8520,85
|
|
20241121,135900,1879648480,8530,8520,8540,8520,101
|
|
20241121,135800,1878786870,8520,8520,8540,8520,186
|
|
20241121,135700,1877201300,8530,8540,8540,8520,312
|
|
20241121,135600,1874540140,8530,8540,8540,8530,773
|
|
20241121,135500,1867941150,8530,8540,8540,8530,365
|
|
20241121,135400,1864826540,8540,8540,8540,8530,46
|
|
20241121,135300,1864434090,8530,8530,8540,8530,150
|
|
20241121,135200,1863153330,8540,8530,8540,8530,115
|
|
20241121,135100,1862171730,8530,8550,8550,8530,213
|
|
20241121,135000,1860352710,8540,8540,8540,8530,981
|
|
20241121,134900,1851976640,8540,8550,8550,8530,73
|
|
20241121,134800,1851352790,8530,8550,8550,8530,1316
|
|
20241121,134700,1840112940,8550,8560,8560,8550,594
|
|
20241121,134600,1835033730,8550,8560,8560,8550,926
|
|
20241121,134500,1827108590,8560,8560,8570,8560,65
|
|
20241121,134400,1826551680,8560,8570,8570,8560,62
|
|
20241121,134300,1826020440,8560,8560,8560,8560,10
|
|
20241121,134200,1825934840,8570,8560,8570,8560,757
|
|
20241121,134100,1819454410,8560,8570,8570,8560,72
|
|
20241121,134000,1818837480,8560,8570,8570,8560,69
|
|
20241121,133900,1818246320,8560,8560,8570,8560,842
|
|
20241121,133800,1811037630,8570,8570,8570,8560,321
|
|
20241121,133700,1808287160,8570,8560,8580,8560,316
|
|
20241121,133600,1805578560,8580,8580,8580,8560,62
|
|
20241121,133500,1805046780,8560,8570,8580,8560,815
|
|
20241121,133400,1798062290,8560,8570,8570,8560,249
|
|
20241121,133300,1795928770,8560,8560,8570,8560,627
|
|
20241121,133200,1790558960,8560,8560,8560,8550,60
|
|
20241121,133100,1790045440,8550,8550,8560,8550,22
|
|
20241121,133000,1789857320,8550,8550,8560,8550,75
|
|
20241121,132900,1789215560,8560,8550,8560,8550,217
|
|
20241121,132800,1787358410,8560,8560,8560,8550,114
|
|
20241121,132700,1786383350,8550,8550,8560,8550,131
|
|
20241121,132600,1785262710,8550,8550,8560,8550,19
|
|
20241121,132500,1785100190,8550,8550,8550,8550,68
|
|
20241121,132400,1784518790,8550,8550,8550,8550,133
|
|
20241121,132300,1783381640,8550,8550,8550,8550,29
|
|
20241121,132200,1783133690,8540,8560,8560,8540,139
|
|
20241121,132100,1781945340,8560,8550,8560,8540,237
|
|
20241121,132000,1779919230,8550,8550,8560,8540,121
|
|
20241121,131900,1778885420,8550,8560,8560,8550,563
|
|
20241121,131800,1774070650,8560,8580,8580,8560,3989
|
|
20241121,131700,1739856160,8580,8580,8580,8570,35
|
|
20241121,131600,1739556020,8570,8570,8580,8560,1421
|
|
20241121,131500,1727379740,8570,8570,8570,8570,3
|
|
20241121,131400,1727354030,8570,8580,8580,8570,76
|
|
20241121,131300,1726702430,8570,8570,8580,8570,916
|
|
20241121,131200,1718850310,8560,8550,8570,8550,350
|
|
20241121,131100,1715852870,8560,8560,8560,8540,605
|
|
20241121,131000,1710677380,8560,8570,8570,8560,98
|
|
20241121,130900,1709838420,8560,8560,8560,8560,137
|
|
20241121,130800,1708665700,8560,8560,8560,8560,0
|
|
20241121,130700,1708665700,8560,8560,8570,8560,144
|
|
20241121,130600,1707433030,8550,8560,8570,8550,709
|
|
20241121,130500,1701364000,8550,8550,8550,8550,0
|
|
20241121,130400,1701364000,8550,8550,8550,8550,0
|
|
20241121,130300,1701364000,8550,8550,8560,8540,263
|
|
20241121,130200,1699115330,8550,8550,8550,8550,1
|
|
20241121,130100,1699106780,8540,8540,8540,8540,6
|
|
20241121,130000,1699055540,8560,8540,8560,8540,17
|
|
20241121,125900,1698910340,8530,8550,8560,8530,1726
|
|
20241121,125800,1684157660,8540,8530,8550,8530,1197
|
|
20241121,125700,1673932340,8540,8540,8540,8530,21
|
|
20241121,125600,1673753070,8530,8540,8540,8530,106
|
|
20241121,125500,1672847990,8530,8530,8540,8530,148
|
|
20241121,125400,1671584510,8540,8540,8540,8530,41
|
|
20241121,125300,1671234420,8530,8540,8540,8530,20
|
|
20241121,125200,1671063650,8530,8540,8540,8530,25
|
|
20241121,125100,1670850210,8540,8540,8540,8530,86
|
|
20241121,125000,1670115910,8530,8540,8540,8530,81
|
|
20241121,124900,1669424280,8540,8540,8550,8540,132
|
|
20241121,124800,1668296890,8540,8550,8550,8540,10
|
|
20241121,124700,1668211410,8540,8540,8540,8530,972
|
|
20241121,124600,1659910830,8530,8540,8540,8530,8
|
|
20241121,124500,1659842540,8530,8540,8540,8530,122
|
|
20241121,124400,1658800880,8530,8530,8530,8530,0
|
|
20241121,124300,1658800880,8530,8540,8540,8530,49
|
|
20241121,124200,1658382500,8530,8540,8540,8530,77
|
|
20241121,124100,1657725140,8540,8540,8540,8530,5
|
|
20241121,124000,1657682450,8530,8530,8530,8530,59
|
|
20241121,123900,1657179180,8530,8530,8530,8520,135
|
|
20241121,123800,1656027710,8530,8540,8540,8530,8
|
|
20241121,123700,1655959400,8530,8540,8540,8530,47
|
|
20241121,123600,1655558090,8530,8530,8550,8530,751
|
|
20241121,123500,1649145110,8530,8530,8540,8530,49
|
|
20241121,123400,1648726760,8530,8540,8540,8530,25
|
|
20241121,123300,1648513370,8540,8540,8540,8530,27
|
|
20241121,123200,1648282870,8530,8540,8540,8530,13
|
|
20241121,123100,1648171890,8530,8530,8540,8530,118
|
|
20241121,123000,1647165250,8540,8530,8540,8530,62
|
|
20241121,122900,1646636060,8540,8540,8540,8530,52
|
|
20241121,122800,1646192050,8530,8530,8530,8530,1
|
|
20241121,122700,1646183520,8530,8530,8540,8530,146
|
|
20241121,122600,1644938040,8530,8530,8530,8530,0
|
|
20241121,122500,1644938040,8530,8540,8540,8530,27
|
|
20241121,122400,1644707530,8520,8530,8540,8520,492
|
|
20241121,122300,1640506860,8530,8520,8530,8520,64
|
|
20241121,122200,1639961530,8520,8520,8520,8520,58
|
|
20241121,122100,1639467370,8520,8530,8530,8520,199
|
|
20241121,122000,1637770200,8520,8520,8520,8520,333
|
|
20241121,121900,1634933040,8520,8530,8530,8520,149
|
|
20241121,121800,1633663190,8530,8530,8530,8520,137
|
|
20241121,121700,1632495680,8530,8520,8530,8520,700
|
|
20241121,121600,1626530450,8520,8540,8540,8520,616
|
|
20241121,121500,1621277480,8540,8530,8540,8530,48
|
|
20241121,121400,1620867830,8540,8540,8540,8540,54
|
|
20241121,121300,1620406670,8530,8540,8540,8530,453
|
|
20241121,121200,1616542150,8540,8540,8540,8540,167
|
|
20241121,121100,1615115970,8540,8540,8540,8540,85
|
|
20241121,121000,1614390070,8530,8540,8540,8530,234
|
|
20241121,120900,1612391720,8550,8540,8550,8540,356
|
|
20241121,120800,1609351280,8540,8540,8540,8540,0
|
|
20241121,120700,1609351280,8540,8540,8540,8530,592
|
|
20241121,120600,1604301310,8540,8540,8540,8540,28
|
|
20241121,120500,1604062190,8530,8530,8530,8520,737
|
|
20241121,120400,1597777150,8530,8540,8540,8530,378
|
|
20241121,120300,1594549990,8530,8530,8530,8530,10
|
|
20241121,120200,1594464690,8530,8540,8540,8530,17
|
|
20241121,120100,1594319560,8530,8530,8530,8520,1088
|
|
20241121,120000,1585039370,8540,8540,8540,8530,371
|
|
20241121,115900,1581874630,8540,8530,8540,8530,372
|
|
20241121,115800,1578700270,8540,8540,8550,8540,1236
|
|
20241121,115700,1568144740,8550,8530,8550,8530,3
|
|
20241121,115600,1568119130,8550,8550,8550,8550,10
|
|
20241121,115500,1568033630,8530,8550,8560,8530,1335
|
|
20241121,115400,1556630690,8550,8560,8560,8550,127
|
|
20241121,115300,1555544790,8550,8550,8550,8540,261
|
|
20241121,115200,1553313380,8550,8540,8550,8540,115
|
|
20241121,115100,1552331060,8540,8550,8550,8540,65
|
|
20241121,115000,1551775750,8550,8550,8550,8550,242
|
|
20241121,114900,1549706650,8550,8550,8550,8550,1036
|
|
20241121,114800,1540848850,8550,8550,8550,8540,2573
|
|
20241121,114700,1518850430,8560,8570,8570,8550,1160
|
|
20241121,114600,1508922410,8560,8570,8570,8560,29
|
|
20241121,114500,1508674120,8560,8570,8570,8560,27
|
|
20241121,114400,1508442770,8560,8580,8580,8560,680
|
|
20241121,114300,1502615790,8580,8580,8580,8570,188
|
|
20241121,114200,1501003320,8570,8580,8580,8570,31
|
|
20241121,114100,1500737490,8580,8570,8580,8560,1007
|
|
20241121,114000,1492108690,8570,8560,8570,8560,214
|
|
20241121,113900,1490275040,8570,8560,8570,8560,34
|
|
20241121,113800,1489983710,8570,8560,8570,8560,50
|
|
20241121,113700,1489555430,8580,8570,8590,8560,1507
|
|
20241121,113600,1476630240,8580,8570,8590,8560,3143
|
|
20241121,113500,1449669730,8560,8570,8580,8560,1009
|
|
20241121,113400,1441023200,8580,8580,8580,8570,9
|
|
20241121,113300,1440945990,8580,8550,8580,8550,1248
|
|
20241121,113200,1430253550,8550,8570,8570,8550,51
|
|
20241121,113100,1429816840,8550,8550,8570,8550,89
|
|
20241121,113000,1429055850,8550,8550,8550,8550,0
|
|
20241121,112900,1429055850,8550,8550,8570,8550,158
|
|
20241121,112800,1427704190,8550,8570,8570,8550,48
|
|
20241121,112700,1427292970,8550,8550,8560,8550,358
|
|
20241121,112600,1424229460,8550,8540,8550,8540,396
|
|
20241121,112500,1420843670,8550,8550,8550,8540,64
|
|
20241121,112400,1420296580,8550,8550,8550,8540,54
|
|
20241121,112300,1419835050,8550,8550,8550,8550,166
|
|
20241121,112200,1418415750,8550,8550,8550,8540,125
|
|
20241121,112100,1417347750,8560,8550,8560,8550,141
|
|
20241121,112000,1416142190,8550,8560,8560,8550,2522
|
|
20241121,111900,1394556530,8560,8560,8570,8560,51
|
|
20241121,111800,1394119690,8560,8570,8570,8560,255
|
|
20241121,111700,1391935570,8560,8570,8580,8560,241
|
|
20241121,111600,1389870060,8570,8560,8580,8560,407
|
|
20241121,111500,1386381710,8560,8570,8580,8560,561
|
|
20241121,111400,1381574480,8570,8570,8580,8570,1247
|
|
20241121,111300,1370883190,8570,8580,8580,8570,1534
|
|
20241121,111200,1357727960,8570,8570,8570,8570,149
|
|
20241121,111100,1356451030,8570,8580,8580,8570,291
|
|
20241121,111000,1353955800,8580,8570,8590,8560,2169
|
|
20241121,110900,1335357710,8570,8570,8580,8570,114
|
|
20241121,110800,1334380430,8570,8580,8590,8560,1396
|
|
20241121,110700,1322417600,8580,8570,8590,8560,3785
|
|
20241121,110600,1289955620,8550,8540,8560,8540,2350
|
|
20241121,110500,1269859610,8540,8550,8560,8540,742
|
|
20241121,110400,1263515260,8550,8550,8550,8550,375
|
|
20241121,110300,1260309010,8540,8540,8540,8540,75
|
|
20241121,110200,1259668510,8530,8530,8530,8530,271
|
|
20241121,110100,1257356880,8530,8530,8540,8530,1025
|
|
20241121,110000,1248609570,8540,8540,8540,8540,127
|
|
20241121,105900,1247524990,8540,8550,8550,8540,1113
|
|
20241121,105800,1238018970,8540,8540,8540,8540,231
|
|
20241121,105700,1236046230,8540,8540,8540,8540,165
|
|
20241121,105600,1234637130,8540,8540,8550,8530,52
|
|
20241121,105500,1234193030,8530,8520,8540,8520,406
|
|
20241121,105400,1230728900,8520,8520,8520,8520,481
|
|
20241121,105300,1226630780,8520,8540,8540,8520,1214
|
|
20241121,105200,1216265290,8550,8540,8550,8540,269
|
|
20241121,105100,1213967810,8540,8550,8550,8540,230
|
|
20241121,105000,1212002200,8550,8540,8550,8540,98
|
|
20241121,104900,1211164800,8540,8540,8540,8540,211
|
|
20241121,104800,1209362860,8550,8520,8560,8520,5713
|
|
20241121,104700,1160573310,8520,8520,8530,8520,611
|
|
20241121,104600,1155367060,8510,8510,8520,8510,63
|
|
20241121,104500,1154830640,8500,8500,8500,8500,9
|
|
20241121,104400,1154754140,8500,8500,8500,8500,1
|
|
20241121,104300,1154745640,8500,8500,8500,8500,1
|
|
20241121,104200,1154737140,8510,8510,8510,8510,0
|
|
20241121,104100,1154737140,8510,8500,8510,8500,144
|
|
20241121,104000,1153512560,8500,8510,8510,8500,80
|
|
20241121,103900,1152832550,8510,8500,8510,8500,51
|
|
20241121,103800,1152399040,8500,8500,8500,8500,435
|
|
20241121,103700,1148701540,8500,8500,8500,8490,525
|
|
20241121,103600,1144240820,8510,8510,8510,8500,622
|
|
20241121,103500,1138953600,8510,8510,8510,8500,33
|
|
20241121,103400,1138673010,8500,8500,8500,8500,4
|
|
20241121,103300,1138639010,8500,8500,8500,8500,47
|
|
20241121,103200,1138239510,8500,8510,8510,8500,188
|
|
20241121,103100,1136639870,8510,8510,8510,8510,10
|
|
20241121,103000,1136554770,8510,8510,8510,8500,1071
|
|
20241121,102900,1127441240,8510,8510,8510,8510,68
|
|
20241121,102800,1126862560,8510,8500,8510,8500,848
|
|
20241121,102700,1119652840,8500,8500,8500,8500,61
|
|
20241121,102600,1119134340,8500,8500,8500,8500,11
|
|
20241121,102500,1119040840,8500,8500,8500,8500,0
|
|
20241121,102400,1119040840,8500,8480,8500,8480,622
|
|
20241121,102300,1113754540,8500,8500,8500,8480,695
|
|
20241121,102200,1107859330,8500,8500,8500,8500,736
|
|
20241121,102100,1101603330,8500,8510,8510,8500,628
|
|
20241121,102000,1096262250,8520,8520,8520,8510,272
|
|
20241121,101900,1093946020,8520,8500,8520,8500,1061
|
|
20241121,101800,1084924160,8500,8480,8500,8480,1403
|
|
20241121,101700,1073006660,8490,8480,8490,8470,3030
|
|
20241121,101600,1047306610,8480,8470,8480,8460,1021
|
|
20241121,101500,1038662720,8490,8460,8490,8460,3086
|
|
20241121,101400,1012521250,8460,8470,8470,8460,917
|
|
20241121,101300,1004762320,8470,8470,8470,8470,2
|
|
20241121,101200,1004745380,8460,8460,8460,8460,485
|
|
20241121,101100,1000642280,8460,8460,8460,8460,581
|
|
20241121,101000,995727020,8460,8460,8470,8460,118
|
|
20241121,100900,994728580,8470,8460,8470,8460,613
|
|
20241121,100800,989542490,8470,8470,8470,8470,30
|
|
20241121,100700,989288390,8470,8470,8480,8450,1816
|
|
20241121,100600,973933800,8470,8460,8480,8460,72
|
|
20241121,100500,973324450,8460,8470,8470,8460,545
|
|
20241121,100400,968711550,8480,8480,8480,8460,186
|
|
20241121,100300,967136070,8480,8470,8480,8470,402
|
|
20241121,100200,963731110,8470,8480,8480,8460,2703
|
|
20241121,100100,940843120,8490,8490,8490,8490,12
|
|
20241121,100000,940741240,8500,8510,8510,8500,440
|
|
20241121,095900,937000940,8510,8510,8510,8510,11
|
|
20241121,095800,936907330,8510,8480,8520,8480,614
|
|
20241121,095700,931696310,8470,8510,8510,8470,139
|
|
20241121,095600,930518430,8510,8470,8520,8450,4749
|
|
20241121,095500,890325140,8480,8480,8480,8480,26
|
|
20241121,095400,890104660,8470,8480,8480,8470,128
|
|
20241121,095300,889019430,8470,8470,8470,8470,17
|
|
20241121,095200,888875440,8470,8470,8470,8460,86
|
|
20241121,095100,888147060,8460,8460,8470,8460,27
|
|
20241121,095000,887918420,8460,8470,8480,8460,395
|
|
20241121,094900,884573160,8470,8470,8480,8470,167
|
|
20241121,094800,883157440,8480,8480,8480,8480,204
|
|
20241121,094700,881427520,8480,8470,8480,8470,56
|
|
20241121,094600,880952650,8470,8470,8470,8470,23
|
|
20241121,094500,880757840,8470,8470,8470,8470,0
|
|
20241121,094400,880757840,8470,8460,8470,8460,120
|
|
20241121,094300,879741770,8480,8470,8480,8460,256
|
|
20241121,094200,877572980,8480,8490,8490,8480,1110
|
|
20241121,094100,868157510,8490,8500,8510,8490,852
|
|
20241121,094000,860915420,8500,8510,8510,8490,1164
|
|
20241121,093900,851024860,8510,8500,8520,8500,7
|
|
20241121,093800,850965320,8500,8520,8520,8500,161
|
|
20241121,093700,849594930,8510,8530,8530,8500,161
|
|
20241121,093600,848224030,8500,8500,8500,8500,30
|
|
20241121,093500,847969030,8500,8490,8530,8490,1009
|
|
20241121,093400,839396280,8490,8510,8510,8490,265
|
|
20241121,093300,837142430,8500,8500,8520,8500,3502
|
|
20241121,093200,807359680,8500,8500,8500,8500,1
|
|
20241121,093100,807351180,8500,8490,8500,8490,4
|
|
20241121,093000,807317190,8490,8490,8490,8490,1015
|
|
20241121,092900,798699840,8490,8480,8500,8460,5793
|
|
20241121,092800,749598890,8480,8480,8480,8480,100
|
|
20241121,092700,748750890,8480,8500,8500,8470,1797
|
|
20241121,092600,733487610,8510,8510,8520,8500,583
|
|
20241121,092500,728527830,8510,8510,8540,8500,3451
|
|
20241121,092400,699159740,8510,8570,8570,8510,4152
|
|
20241121,092300,663729750,8540,8540,8570,8530,8335
|
|
20241121,092200,592478700,8550,8540,8570,8530,8899
|
|
20241121,092100,516432910,8550,8560,8560,8530,9703
|
|
20241121,092000,433547700,8530,8540,8560,8520,2192
|
|
20241121,091900,414808140,8520,8530,8550,8520,1400
|
|
20241121,091800,402855330,8540,8540,8560,8510,4555
|
|
20241121,091700,364026140,8520,8520,8550,8510,5832
|
|
20241121,091600,314215520,8530,8520,8540,8500,4669
|
|
20241121,091500,274432540,8500,8480,8520,8480,1793
|
|
20241121,091400,259192890,8490,8500,8530,8480,2521
|
|
20241121,091300,237741460,8500,8480,8530,8480,2441
|
|
20241121,091200,216975250,8480,8480,8500,8470,1692
|
|
20241121,091100,202619930,8480,8440,8490,8420,3130
|
|
20241121,091000,176153640,8430,8420,8430,8410,1919
|
|
20241121,090900,159995510,8430,8480,8480,8420,819
|
|
20241121,090800,153087790,8440,8420,8490,8410,4556
|
|
20241121,090700,114636610,8430,8440,8440,8420,1399
|
|
20241121,090600,102855390,8430,8440,8440,8430,3106
|
|
20241121,090500,76669810,8450,8440,8450,8440,151
|
|
20241121,090400,75395300,8470,8460,8470,8440,1567
|
|
20241121,090300,62146670,8470,8470,8480,8470,379
|
|
20241121,090200,58936440,8470,8470,8470,8470,148
|
|
20241121,090100,57682880,8470,8480,8480,8430,255
|
|
20241121,090000,55520610,8480,8430,8530,8430,6565
|