673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,201000,2331328560,8600,8600,8600,8600,6173
|
|
20241126,200900,2331328560,8600,8600,8600,8600,0
|
|
20241126,200800,2331328560,8600,8600,8600,8600,0
|
|
20241126,200700,2331328560,8600,8600,8600,8600,0
|
|
20241126,200600,2331328560,8600,8600,8600,8600,0
|
|
20241126,200500,2331328560,8600,8600,8600,8600,0
|
|
20241126,200400,2331328560,8600,8600,8600,8600,0
|
|
20241126,200300,2331328560,8600,8600,8600,8600,0
|
|
20241126,200200,2331328560,8600,8600,8600,8600,0
|
|
20241126,200100,2331328560,8600,8600,8600,8600,0
|
|
20241126,200000,2331328560,8600,8600,8600,8600,0
|
|
20241126,195900,2331328560,8600,8600,8600,8600,0
|
|
20241126,195800,2331328560,8600,8600,8600,8600,0
|
|
20241126,195700,2331328560,8600,8600,8600,8600,0
|
|
20241126,195600,2331328560,8600,8600,8600,8600,0
|
|
20241126,195500,2331328560,8600,8600,8600,8600,0
|
|
20241126,195400,2331328560,8600,8600,8600,8600,0
|
|
20241126,195300,2331328560,8600,8600,8600,8600,0
|
|
20241126,195200,2331328560,8600,8600,8600,8600,0
|
|
20241126,195100,2331328560,8600,8600,8600,8600,0
|
|
20241126,195000,2331328560,8600,8600,8600,8600,0
|
|
20241126,194900,2331328560,8600,8600,8600,8600,0
|
|
20241126,194800,2331328560,8600,8600,8600,8600,0
|
|
20241126,194700,2331328560,8600,8600,8600,8600,0
|
|
20241126,194600,2331328560,8600,8600,8600,8600,0
|
|
20241126,194500,2331328560,8600,8600,8600,8600,0
|
|
20241126,194400,2331328560,8600,8600,8600,8600,0
|
|
20241126,194300,2331328560,8600,8600,8600,8600,0
|
|
20241126,194200,2331328560,8600,8600,8600,8600,0
|
|
20241126,194100,2331328560,8600,8600,8600,8600,0
|
|
20241126,194000,2331328560,8600,8600,8600,8600,6173
|
|
20241126,193900,2331328560,8600,8600,8600,8600,0
|
|
20241126,193800,2331328560,8600,8600,8600,8600,0
|
|
20241126,193700,2331328560,8600,8600,8600,8600,0
|
|
20241126,193600,2331328560,8600,8600,8600,8600,0
|
|
20241126,193500,2331328560,8600,8600,8600,8600,0
|
|
20241126,193400,2331328560,8600,8600,8600,8600,0
|
|
20241126,193300,2331328560,8600,8600,8600,8600,0
|
|
20241126,193200,2331328560,8600,8600,8600,8600,0
|
|
20241126,193100,2331328560,8600,8600,8600,8600,0
|
|
20241126,193000,2331328560,8600,8600,8600,8600,0
|
|
20241126,192900,2331328560,8600,8600,8600,8600,0
|
|
20241126,192800,2331328560,8600,8600,8600,8600,0
|
|
20241126,192700,2331328560,8600,8600,8600,8600,0
|
|
20241126,192600,2331328560,8600,8600,8600,8600,0
|
|
20241126,192500,2331328560,8600,8600,8600,8600,0
|
|
20241126,192400,2331328560,8600,8600,8600,8600,0
|
|
20241126,192300,2331328560,8600,8600,8600,8600,0
|
|
20241126,192200,2331328560,8600,8600,8600,8600,0
|
|
20241126,192100,2331328560,8600,8600,8600,8600,0
|
|
20241126,192000,2331328560,8600,8600,8600,8600,0
|
|
20241126,191900,2331328560,8600,8600,8600,8600,0
|
|
20241126,191800,2331328560,8600,8600,8600,8600,0
|
|
20241126,191700,2331328560,8600,8600,8600,8600,0
|
|
20241126,191600,2331328560,8600,8600,8600,8600,0
|
|
20241126,191500,2331328560,8600,8600,8600,8600,0
|
|
20241126,191400,2331328560,8600,8600,8600,8600,0
|
|
20241126,191300,2331328560,8600,8600,8600,8600,0
|
|
20241126,191200,2331328560,8600,8600,8600,8600,0
|
|
20241126,191100,2331328560,8600,8600,8600,8600,0
|
|
20241126,191000,2331328560,8600,8600,8600,8600,6173
|
|
20241126,190900,2331328560,8600,8600,8600,8600,0
|
|
20241126,190800,2331328560,8600,8600,8600,8600,0
|
|
20241126,190700,2331328560,8600,8600,8600,8600,0
|
|
20241126,190600,2331328560,8600,8600,8600,8600,0
|
|
20241126,190500,2331328560,8600,8600,8600,8600,0
|
|
20241126,190400,2331328560,8600,8600,8600,8600,0
|
|
20241126,190300,2331328560,8600,8600,8600,8600,0
|
|
20241126,190200,2331328560,8600,8600,8600,8600,0
|
|
20241126,190100,2331328560,8600,8600,8600,8600,0
|
|
20241126,190000,2331328560,8600,8600,8600,8600,0
|
|
20241126,185900,2331328560,8600,8600,8600,8600,0
|
|
20241126,185800,2331328560,8600,8600,8600,8600,0
|
|
20241126,185700,2331328560,8600,8600,8600,8600,0
|
|
20241126,185600,2331328560,8600,8600,8600,8600,0
|
|
20241126,185500,2331328560,8600,8600,8600,8600,0
|
|
20241126,185400,2331328560,8600,8600,8600,8600,0
|
|
20241126,185300,2331328560,8600,8600,8600,8600,0
|
|
20241126,185200,2331328560,8600,8600,8600,8600,0
|
|
20241126,185100,2331328560,8600,8600,8600,8600,0
|
|
20241126,185000,2331328560,8600,8600,8600,8600,0
|
|
20241126,184900,2331328560,8600,8600,8600,8600,0
|
|
20241126,184800,2331328560,8600,8600,8600,8600,0
|
|
20241126,184700,2331328560,8600,8600,8600,8600,0
|
|
20241126,184600,2331328560,8600,8600,8600,8600,0
|
|
20241126,184500,2331328560,8600,8600,8600,8600,0
|
|
20241126,184400,2331328560,8600,8600,8600,8600,0
|
|
20241126,184300,2331328560,8600,8600,8600,8600,0
|
|
20241126,184200,2331328560,8600,8600,8600,8600,0
|
|
20241126,184100,2331328560,8600,8600,8600,8600,0
|
|
20241126,184000,2331328560,8600,8600,8600,8600,6173
|
|
20241126,183900,2331328560,8600,8600,8600,8600,0
|
|
20241126,183800,2331328560,8600,8600,8600,8600,0
|
|
20241126,183700,2331328560,8600,8600,8600,8600,0
|
|
20241126,183600,2331328560,8600,8600,8600,8600,0
|
|
20241126,183500,2331328560,8600,8600,8600,8600,0
|
|
20241126,183400,2331328560,8600,8600,8600,8600,0
|
|
20241126,183300,2331328560,8600,8600,8600,8600,0
|
|
20241126,183200,2331328560,8600,8600,8600,8600,0
|
|
20241126,183100,2331328560,8600,8600,8600,8600,0
|
|
20241126,183000,2331328560,8600,8600,8600,8600,0
|
|
20241126,182900,2331328560,8600,8600,8600,8600,0
|
|
20241126,182800,2331328560,8600,8600,8600,8600,0
|
|
20241126,182700,2331328560,8600,8600,8600,8600,0
|
|
20241126,182600,2331328560,8600,8600,8600,8600,0
|
|
20241126,182500,2331328560,8600,8600,8600,8600,0
|
|
20241126,182400,2331328560,8600,8600,8600,8600,0
|
|
20241126,182300,2331328560,8600,8600,8600,8600,0
|
|
20241126,182200,2331328560,8600,8600,8600,8600,0
|
|
20241126,182100,2331328560,8600,8600,8600,8600,0
|
|
20241126,182000,2331328560,8600,8600,8600,8600,0
|
|
20241126,181900,2331328560,8600,8600,8600,8600,0
|
|
20241126,181800,2331328560,8600,8600,8600,8600,0
|
|
20241126,181700,2331328560,8600,8600,8600,8600,0
|
|
20241126,181600,2331328560,8600,8600,8600,8600,0
|
|
20241126,181500,2331328560,8600,8600,8600,8600,0
|
|
20241126,181400,2331328560,8600,8600,8600,8600,0
|
|
20241126,181300,2331328560,8600,8600,8600,8600,0
|
|
20241126,181200,2331328560,8600,8600,8600,8600,0
|
|
20241126,181100,2331328560,8600,8600,8600,8600,0
|
|
20241126,181000,2331328560,8600,8600,8600,8600,6173
|
|
20241126,180900,2331328560,8600,8600,8600,8600,0
|
|
20241126,180800,2331328560,8600,8600,8600,8600,0
|
|
20241126,180700,2331328560,8600,8600,8600,8600,0
|
|
20241126,180600,2331328560,8600,8600,8600,8600,0
|
|
20241126,180500,2331328560,8600,8600,8600,8600,0
|
|
20241126,180400,2331328560,8600,8600,8600,8600,0
|
|
20241126,180300,2331328560,8600,8600,8600,8600,0
|
|
20241126,180200,2331328560,8600,8600,8600,8600,0
|
|
20241126,180100,2331328560,8600,8600,8600,8600,0
|
|
20241126,180000,2331328560,8600,8600,8600,8600,0
|
|
20241126,175900,2331328560,8600,8600,8600,8600,0
|
|
20241126,175800,2331328560,8600,8600,8600,8600,0
|
|
20241126,175700,2331328560,8600,8600,8600,8600,0
|
|
20241126,175600,2331328560,8600,8600,8600,8600,0
|
|
20241126,175500,2331328560,8600,8600,8600,8600,0
|
|
20241126,175400,2331328560,8600,8600,8600,8600,0
|
|
20241126,175300,2331328560,8600,8600,8600,8600,0
|
|
20241126,175200,2331328560,8600,8600,8600,8600,0
|
|
20241126,175100,2331328560,8600,8600,8600,8600,0
|
|
20241126,175000,2331328560,8600,8600,8600,8600,0
|
|
20241126,174900,2331328560,8600,8600,8600,8600,0
|
|
20241126,174800,2331328560,8600,8600,8600,8600,0
|
|
20241126,174700,2331328560,8600,8600,8600,8600,0
|
|
20241126,174600,2331328560,8600,8600,8600,8600,0
|
|
20241126,174500,2331328560,8600,8600,8600,8600,0
|
|
20241126,174400,2331328560,8600,8600,8600,8600,0
|
|
20241126,174300,2331328560,8600,8600,8600,8600,0
|
|
20241126,174200,2331328560,8600,8600,8600,8600,0
|
|
20241126,174100,2331328560,8600,8600,8600,8600,0
|
|
20241126,174000,2331328560,8600,8600,8600,8600,6173
|
|
20241126,173900,2331328560,8600,8600,8600,8600,0
|
|
20241126,173800,2331328560,8600,8600,8600,8600,0
|
|
20241126,173700,2331328560,8600,8600,8600,8600,0
|
|
20241126,173600,2331328560,8600,8600,8600,8600,0
|
|
20241126,173500,2331328560,8600,8600,8600,8600,0
|
|
20241126,173400,2331328560,8600,8600,8600,8600,0
|
|
20241126,173300,2331328560,8600,8600,8600,8600,0
|
|
20241126,173200,2331328560,8600,8600,8600,8600,0
|
|
20241126,173100,2331328560,8600,8600,8600,8600,0
|
|
20241126,173000,2331328560,8600,8600,8600,8600,0
|
|
20241126,172900,2331328560,8600,8600,8600,8600,0
|
|
20241126,172800,2331328560,8600,8600,8600,8600,0
|
|
20241126,172700,2331328560,8600,8600,8600,8600,0
|
|
20241126,172600,2331328560,8600,8600,8600,8600,0
|
|
20241126,172500,2331328560,8600,8600,8600,8600,0
|
|
20241126,172400,2331328560,8600,8600,8600,8600,0
|
|
20241126,172300,2331328560,8600,8600,8600,8600,0
|
|
20241126,172200,2331328560,8600,8600,8600,8600,0
|
|
20241126,172100,2331328560,8600,8600,8600,8600,0
|
|
20241126,172000,2331328560,8600,8600,8600,8600,0
|
|
20241126,171900,2331328560,8600,8600,8600,8600,0
|
|
20241126,171800,2331328560,8600,8600,8600,8600,0
|
|
20241126,171700,2331328560,8600,8600,8600,8600,0
|
|
20241126,171600,2331328560,8600,8600,8600,8600,0
|
|
20241126,171500,2331328560,8600,8600,8600,8600,0
|
|
20241126,171400,2331328560,8600,8600,8600,8600,0
|
|
20241126,171300,2331328560,8600,8600,8600,8600,0
|
|
20241126,171200,2331328560,8600,8600,8600,8600,0
|
|
20241126,171100,2331328560,8600,8600,8600,8600,0
|
|
20241126,171000,2331328560,8600,8600,8600,8600,6173
|
|
20241126,170900,2331328560,8600,8600,8600,8600,0
|
|
20241126,170800,2331328560,8600,8600,8600,8600,0
|
|
20241126,170700,2331328560,8600,8600,8600,8600,0
|
|
20241126,170600,2331328560,8600,8600,8600,8600,0
|
|
20241126,170500,2331328560,8600,8600,8600,8600,0
|
|
20241126,170400,2331328560,8600,8600,8600,8600,0
|
|
20241126,170300,2331328560,8600,8600,8600,8600,0
|
|
20241126,170200,2331328560,8600,8600,8600,8600,0
|
|
20241126,170100,2331328560,8600,8600,8600,8600,0
|
|
20241126,170000,2331328560,8600,8600,8600,8600,0
|
|
20241126,165900,2331328560,8600,8600,8600,8600,0
|
|
20241126,165800,2331328560,8600,8600,8600,8600,0
|
|
20241126,165700,2331328560,8600,8600,8600,8600,0
|
|
20241126,165600,2331328560,8600,8600,8600,8600,0
|
|
20241126,165500,2331328560,8600,8600,8600,8600,0
|
|
20241126,165400,2331328560,8600,8600,8600,8600,0
|
|
20241126,165300,2331328560,8600,8600,8600,8600,0
|
|
20241126,165200,2331328560,8600,8600,8600,8600,0
|
|
20241126,165100,2331328560,8600,8600,8600,8600,0
|
|
20241126,165000,2331328560,8600,8600,8600,8600,0
|
|
20241126,164900,2331328560,8600,8600,8600,8600,0
|
|
20241126,164800,2331328560,8600,8600,8600,8600,0
|
|
20241126,164700,2331328560,8600,8600,8600,8600,0
|
|
20241126,164600,2331328560,8600,8600,8600,8600,0
|
|
20241126,164500,2331328560,8600,8600,8600,8600,0
|
|
20241126,164400,2331328560,8600,8600,8600,8600,0
|
|
20241126,164300,2331328560,8600,8600,8600,8600,0
|
|
20241126,164200,2331328560,8600,8600,8600,8600,0
|
|
20241126,164100,2331328560,8600,8600,8600,8600,0
|
|
20241126,164000,2331328560,8600,8600,8600,8600,6173
|
|
20241126,163900,2331328560,8600,8600,8600,8600,0
|
|
20241126,163800,2331328560,8600,8600,8600,8600,0
|
|
20241126,163700,2331328560,8600,8600,8600,8600,0
|
|
20241126,163600,2331328560,8600,8600,8600,8600,0
|
|
20241126,163500,2331328560,8600,8600,8600,8600,0
|
|
20241126,163400,2331328560,8600,8600,8600,8600,0
|
|
20241126,163300,2331328560,8600,8600,8600,8600,0
|
|
20241126,163200,2331328560,8600,8600,8600,8600,0
|
|
20241126,163100,2331328560,8600,8600,8600,8600,0
|
|
20241126,163000,2331328560,8600,8600,8600,8600,0
|
|
20241126,162900,2331328560,8600,8600,8600,8600,0
|
|
20241126,162800,2331328560,8600,8600,8600,8600,0
|
|
20241126,162700,2331328560,8600,8600,8600,8600,0
|
|
20241126,162600,2331328560,8600,8600,8600,8600,0
|
|
20241126,162500,2331328560,8600,8600,8600,8600,0
|
|
20241126,162400,2331328560,8600,8600,8600,8600,0
|
|
20241126,162300,2331328560,8600,8600,8600,8600,0
|
|
20241126,162200,2331328560,8600,8600,8600,8600,0
|
|
20241126,162100,2331328560,8600,8600,8600,8600,0
|
|
20241126,162000,2331328560,8600,8600,8600,8600,0
|
|
20241126,161900,2331328560,8600,8600,8600,8600,0
|
|
20241126,161800,2331328560,8600,8600,8600,8600,0
|
|
20241126,161700,2331328560,8600,8600,8600,8600,0
|
|
20241126,161600,2331328560,8600,8600,8600,8600,0
|
|
20241126,161500,2331328560,8600,8600,8600,8600,0
|
|
20241126,161400,2331328560,8600,8600,8600,8600,0
|
|
20241126,161300,2331328560,8600,8600,8600,8600,0
|
|
20241126,161200,2331328560,8600,8600,8600,8600,0
|
|
20241126,161100,2331328560,8600,8600,8600,8600,0
|
|
20241126,161000,2331328560,8600,8600,8600,8600,6173
|
|
20241126,160900,2331328560,8600,8600,8600,8600,0
|
|
20241126,160800,2331328560,8600,8600,8600,8600,0
|
|
20241126,160700,2331328560,8600,8600,8600,8600,0
|
|
20241126,160600,2331328560,8600,8600,8600,8600,0
|
|
20241126,160500,2331328560,8600,8600,8600,8600,0
|
|
20241126,160400,2331328560,8600,8600,8600,8600,0
|
|
20241126,160300,2331328560,8600,8600,8600,8600,0
|
|
20241126,160200,2331328560,8600,8600,8600,8600,0
|
|
20241126,160100,2331328560,8600,8600,8600,8600,0
|
|
20241126,160000,2331328560,8600,8600,8600,8600,0
|
|
20241126,155900,2331328560,8600,8600,8600,8600,0
|
|
20241126,155800,2331328560,8600,8600,8600,8600,0
|
|
20241126,155700,2331328560,8600,8600,8600,8600,0
|
|
20241126,155600,2331328560,8600,8600,8600,8600,0
|
|
20241126,155500,2331328560,8600,8600,8600,8600,0
|
|
20241126,155400,2331328560,8600,8600,8600,8600,0
|
|
20241126,155300,2331328560,8600,8600,8600,8600,0
|
|
20241126,155200,2331328560,8600,8600,8600,8600,0
|
|
20241126,155100,2331328560,8600,8600,8600,8600,0
|
|
20241126,155000,2331328560,8600,8600,8600,8600,0
|
|
20241126,154900,2331328560,8600,8600,8600,8600,0
|
|
20241126,154800,2331328560,8600,8600,8600,8600,0
|
|
20241126,154700,2331328560,8600,8600,8600,8600,0
|
|
20241126,154600,2331328560,8600,8600,8600,8600,0
|
|
20241126,154500,2331328560,8600,8600,8600,8600,0
|
|
20241126,154400,2331328560,8600,8600,8600,8600,0
|
|
20241126,154300,2331328560,8600,8600,8600,8600,0
|
|
20241126,154200,2331328560,8600,8600,8600,8600,0
|
|
20241126,154100,2331328560,8600,8600,8600,8600,0
|
|
20241126,154000,2331328560,8600,8600,8600,8600,6173
|
|
20241126,153900,2331328560,8600,8600,8600,8600,0
|
|
20241126,153800,2331328560,8600,8600,8600,8600,0
|
|
20241126,153700,2331328560,8600,8600,8600,8600,0
|
|
20241126,153600,2331328560,8600,8600,8600,8600,0
|
|
20241126,153500,2331328560,8600,8600,8600,8600,0
|
|
20241126,153400,2331328560,8600,8600,8600,8600,0
|
|
20241126,153300,2331328560,8600,8600,8600,8600,0
|
|
20241126,153200,2331328560,8600,8600,8600,8600,0
|
|
20241126,153100,2331328560,8600,8600,8600,8600,0
|
|
20241126,153000,2331328560,8600,8600,8600,8600,6173
|
|
20241126,152900,2278240760,8580,8580,8580,8580,0
|
|
20241126,152800,2278240760,8580,8580,8580,8580,0
|
|
20241126,152700,2278240760,8580,8580,8580,8580,0
|
|
20241126,152600,2278240760,8580,8580,8580,8580,0
|
|
20241126,152500,2278240760,8580,8580,8580,8580,0
|
|
20241126,152400,2278240760,8580,8580,8580,8580,0
|
|
20241126,152300,2278240760,8580,8580,8580,8580,0
|
|
20241126,152200,2278240760,8580,8580,8580,8580,0
|
|
20241126,152100,2278240760,8580,8580,8580,8580,0
|
|
20241126,152000,2278240760,8580,8580,8580,8580,0
|
|
20241126,151900,2278240760,8580,8570,8580,8570,1022
|
|
20241126,151800,2269477310,8580,8570,8580,8570,1691
|
|
20241126,151700,2254983320,8580,8570,8580,8570,1826
|
|
20241126,151600,2239318630,8580,8580,8580,8570,1230
|
|
20241126,151500,2228767620,8570,8570,8580,8570,1478
|
|
20241126,151400,2216088780,8570,8570,8580,8570,1357
|
|
20241126,151300,2204448030,8570,8580,8580,8570,1548
|
|
20241126,151200,2191168580,8570,8570,8580,8570,1040
|
|
20241126,151100,2182247670,8580,8580,8580,8570,2078
|
|
20241126,151000,2164427020,8580,8570,8580,8570,2063
|
|
20241126,150900,2146727810,8580,8570,8600,8570,3575
|
|
20241126,150800,2116048220,8580,8590,8590,8570,6944
|
|
20241126,150700,2056469000,8590,8590,8600,8590,2253
|
|
20241126,150600,2037110540,8590,8590,8600,8590,1111
|
|
20241126,150500,2027558410,8590,8600,8600,8590,1293
|
|
20241126,150400,2016441700,8590,8600,8600,8590,3403
|
|
20241126,150300,1987175910,8600,8600,8600,8590,1240
|
|
20241126,150200,1976513710,8600,8600,8600,8600,862
|
|
20241126,150100,1969100510,8600,8600,8600,8600,1287
|
|
20241126,150000,1958032310,8600,8600,8600,8590,1037
|
|
20241126,145900,1949114120,8600,8600,8600,8600,2312
|
|
20241126,145800,1929230920,8600,8590,8600,8590,1301
|
|
20241126,145700,1918042620,8600,8600,8600,8600,1123
|
|
20241126,145600,1908384820,8600,8600,8600,8590,1997
|
|
20241126,145500,1891210670,8600,8600,8600,8590,2198
|
|
20241126,145400,1872308870,8600,8590,8600,8590,929
|
|
20241126,145300,1864319890,8600,8600,8600,8590,914
|
|
20241126,145200,1856459780,8600,8600,8600,8600,4035
|
|
20241126,145100,1821758780,8600,8600,8600,8600,3975
|
|
20241126,145000,1787573780,8600,8600,8610,8590,9975
|
|
20241126,144900,1701757200,8600,8600,8600,8600,768
|
|
20241126,144800,1695152400,8590,8600,8600,8590,252
|
|
20241126,144700,1692985850,8600,8600,8600,8590,290
|
|
20241126,144600,1690492200,8590,8590,8600,8590,1699
|
|
20241126,144500,1675897190,8590,8590,8590,8570,1465
|
|
20241126,144400,1663323250,8580,8590,8590,8580,703
|
|
20241126,144300,1657285070,8590,8590,8590,8580,274
|
|
20241126,144200,1654931760,8590,8590,8590,8590,292
|
|
20241126,144100,1652423480,8590,8580,8590,8580,544
|
|
20241126,144000,1647751320,8580,8580,8580,8580,1795
|
|
20241126,143900,1632350220,8580,8580,8580,8570,275
|
|
20241126,143800,1629991020,8580,8580,8580,8580,236
|
|
20241126,143700,1627966140,8580,8580,8580,8580,204
|
|
20241126,143600,1626215820,8580,8580,8580,8570,269
|
|
20241126,143500,1623908150,8580,8580,8580,8570,484
|
|
20241126,143400,1619757510,8570,8580,8580,8570,308
|
|
20241126,143300,1617115200,8580,8580,8580,8570,323
|
|
20241126,143200,1614345040,8570,8570,8570,8560,1537
|
|
20241126,143100,1601172960,8570,8570,8570,8570,184
|
|
20241126,143000,1599596080,8570,8570,8570,8560,223
|
|
20241126,142900,1597685260,8570,8570,8570,8570,285
|
|
20241126,142800,1595242810,8570,8570,8570,8570,193
|
|
20241126,142700,1593588800,8560,8570,8570,8560,1113
|
|
20241126,142600,1584059680,8570,8560,8570,8560,255
|
|
20241126,142500,1581874830,8570,8580,8580,8560,362
|
|
20241126,142400,1578773350,8580,8580,8580,8580,276
|
|
20241126,142300,1576405270,8580,8560,8580,8560,3561
|
|
20241126,142200,1545902890,8560,8550,8560,8550,397
|
|
20241126,142100,1542506580,8560,8550,8560,8550,1098
|
|
20241126,142000,1533117740,8550,8560,8560,8550,129
|
|
20241126,141900,1532013790,8560,8560,8560,8550,567
|
|
20241126,141800,1527165270,8560,8550,8560,8550,658
|
|
20241126,141700,1521538710,8550,8560,8560,8540,3133
|
|
20241126,141600,1494751790,8560,8550,8560,8550,95
|
|
20241126,141500,1493938890,8550,8560,8560,8550,1910
|
|
20241126,141400,1477607740,8560,8560,8560,8560,77
|
|
20241126,141300,1476948620,8560,8560,8560,8550,631
|
|
20241126,141200,1471552270,8550,8550,8560,8550,750
|
|
20241126,141100,1465137980,8550,8550,8560,8550,306
|
|
20241126,141000,1462521030,8560,8560,8560,8560,152
|
|
20241126,140900,1461219910,8570,8570,8570,8560,2999
|
|
20241126,140800,1435547160,8560,8560,8560,8560,2562
|
|
20241126,140700,1413616440,8560,8550,8560,8550,96
|
|
20241126,140600,1412794690,8550,8570,8570,8550,529
|
|
20241126,140500,1408265350,8570,8570,8570,8570,65
|
|
20241126,140400,1407708300,8570,8570,8570,8570,115
|
|
20241126,140300,1406722750,8570,8560,8570,8560,777
|
|
20241126,140200,1400070980,8560,8560,8560,8540,186
|
|
20241126,140100,1398479940,8560,8540,8560,8540,67
|
|
20241126,140000,1397906440,8550,8550,8550,8550,1266
|
|
20241126,135900,1387082140,8550,8540,8550,8540,131
|
|
20241126,135800,1385962740,8550,8550,8550,8550,130
|
|
20241126,135700,1384851240,8540,8560,8560,8540,525
|
|
20241126,135600,1380362130,8550,8550,8550,8550,300
|
|
20241126,135500,1377797130,8550,8550,8550,8550,217
|
|
20241126,135400,1375941780,8560,8560,8560,8560,0
|
|
20241126,135300,1375941780,8560,8560,8560,8560,478
|
|
20241126,135200,1371850100,8560,8560,8560,8560,30
|
|
20241126,135100,1371593300,8570,8570,8570,8570,10
|
|
20241126,135000,1371507600,8570,8570,8570,8560,23
|
|
20241126,134900,1371310500,8570,8570,8570,8570,0
|
|
20241126,134800,1371310500,8570,8570,8570,8570,336
|
|
20241126,134700,1368430980,8570,8570,8570,8570,607
|
|
20241126,134600,1363228990,8560,8560,8560,8560,0
|
|
20241126,134500,1363228990,8560,8560,8560,8560,210
|
|
20241126,134400,1361431390,8560,8560,8560,8560,200
|
|
20241126,134300,1359719390,8560,8570,8570,8560,60
|
|
20241126,134200,1359205490,8560,8560,8560,8560,8
|
|
20241126,134100,1359137010,8560,8560,8560,8560,0
|
|
20241126,134000,1359137010,8560,8560,8560,8560,0
|
|
20241126,133900,1359137010,8560,8560,8560,8560,29
|
|
20241126,133800,1358888770,8570,8570,8570,8570,0
|
|
20241126,133700,1358888770,8570,8570,8570,8560,2864
|
|
20241126,133600,1334368570,8560,8560,8560,8560,0
|
|
20241126,133500,1334368570,8560,8550,8560,8540,1220
|
|
20241126,133400,1323934530,8540,8540,8540,8540,173
|
|
20241126,133300,1322457110,8540,8540,8540,8540,211
|
|
20241126,133200,1320655170,8540,8540,8540,8540,0
|
|
20241126,133100,1320655170,8540,8540,8540,8540,0
|
|
20241126,133000,1320655170,8540,8540,8540,8540,109
|
|
20241126,132900,1319724310,8530,8540,8540,8530,61
|
|
20241126,132800,1319203770,8540,8540,8540,8540,197
|
|
20241126,132700,1317521390,8530,8530,8530,8530,29
|
|
20241126,132600,1317274020,8540,8550,8550,8540,389
|
|
20241126,132500,1313950290,8540,8540,8540,8540,54
|
|
20241126,132400,1313489130,8540,8540,8540,8540,32
|
|
20241126,132300,1313215850,8540,8540,8540,8540,559
|
|
20241126,132200,1308441990,8540,8540,8540,8540,143
|
|
20241126,132100,1307220770,8540,8540,8540,8540,596
|
|
20241126,132000,1302130930,8540,8540,8540,8540,645
|
|
20241126,131900,1296622630,8540,8530,8540,8530,183
|
|
20241126,131800,1295061330,8540,8540,8540,8540,48
|
|
20241126,131700,1294651410,8540,8540,8540,8540,509
|
|
20241126,131600,1290304550,8540,8540,8540,8540,565
|
|
20241126,131500,1285479450,8540,8540,8540,8540,29
|
|
20241126,131400,1285231790,8540,8540,8540,8540,0
|
|
20241126,131300,1285231790,8540,8540,8540,8540,2424
|
|
20241126,131200,1264530830,8540,8550,8550,8540,64
|
|
20241126,131100,1263983780,8550,8540,8550,8540,36
|
|
20241126,131000,1263676280,8540,8560,8560,8540,6
|
|
20241126,130900,1263625020,8560,8540,8560,8540,2
|
|
20241126,130800,1263607920,8560,8560,8560,8560,1
|
|
20241126,130700,1263599360,8550,8550,8550,8550,2
|
|
20241126,130600,1263582260,8540,8550,8550,8540,49
|
|
20241126,130500,1263163600,8540,8550,8550,8540,612
|
|
20241126,130400,1257936610,8550,8550,8550,8550,286
|
|
20241126,130300,1255491310,8550,8560,8560,8550,2069
|
|
20241126,130200,1237783560,8550,8550,8560,8550,5622
|
|
20241126,130100,1189667540,8540,8560,8560,8540,54
|
|
20241126,130000,1189206360,8560,8560,8560,8560,21
|
|
20241126,125900,1189026600,8560,8560,8560,8560,1
|
|
20241126,125800,1189018040,8540,8540,8540,8540,0
|
|
20241126,125700,1189018040,8540,8540,8540,8540,30
|
|
20241126,125600,1188761840,8560,8560,8560,8560,0
|
|
20241126,125500,1188761840,8560,8560,8560,8560,0
|
|
20241126,125400,1188761840,8560,8550,8560,8550,245
|
|
20241126,125300,1186667070,8550,8550,8550,8550,343
|
|
20241126,125200,1183734420,8540,8540,8540,8540,37
|
|
20241126,125100,1183418440,8550,8550,8550,8550,6
|
|
20241126,125000,1183367140,8550,8540,8550,8540,705
|
|
20241126,124900,1177339690,8550,8550,8550,8550,28
|
|
20241126,124800,1177100290,8550,8550,8550,8540,1762
|
|
20241126,124700,1162052690,8550,8550,8550,8540,1155
|
|
20241126,124600,1152177740,8550,8550,8550,8550,179
|
|
20241126,124500,1150647290,8550,8550,8550,8550,123
|
|
20241126,124400,1149595640,8560,8560,8560,8560,6
|
|
20241126,124300,1149544280,8550,8550,8550,8550,29
|
|
20241126,124200,1149296330,8550,8550,8550,8550,530
|
|
20241126,124100,1144764830,8560,8560,8560,8560,4
|
|
20241126,124000,1144730590,8550,8550,8550,8550,15
|
|
20241126,123900,1144602340,8550,8550,8550,8550,939
|
|
20241126,123800,1136573890,8550,8550,8550,8540,82
|
|
20241126,123700,1135873090,8550,8550,8550,8550,48
|
|
20241126,123600,1135462690,8550,8550,8550,8550,125
|
|
20241126,123500,1134393940,8540,8540,8540,8540,0
|
|
20241126,123400,1134393940,8540,8540,8540,8540,11
|
|
20241126,123300,1134300000,8540,8550,8550,8540,980
|
|
20241126,123200,1125930780,8550,8550,8550,8550,17
|
|
20241126,123100,1125785430,8540,8540,8540,8540,109
|
|
20241126,123000,1124854570,8550,8550,8550,8550,3
|
|
20241126,122900,1124828920,8540,8540,8540,8540,139
|
|
20241126,122800,1123641860,8540,8540,8540,8540,494
|
|
20241126,122700,1119423100,8550,8550,8550,8550,0
|
|
20241126,122600,1119423100,8550,8550,8560,8550,708
|
|
20241126,122500,1113369690,8550,8560,8560,8550,31
|
|
20241126,122400,1113104430,8560,8560,8560,8550,212
|
|
20241126,122300,1111291100,8560,8550,8560,8550,21
|
|
20241126,122200,1111111540,8560,8560,8560,8560,160
|
|
20241126,122100,1109741940,8560,8560,8560,8560,0
|
|
20241126,122000,1109741940,8560,8550,8560,8550,502
|
|
20241126,121900,1105448840,8560,8540,8560,8540,561
|
|
20241126,121800,1100652850,8540,8540,8540,8540,43
|
|
20241126,121700,1100285630,8540,8540,8540,8540,5
|
|
20241126,121600,1100242930,8530,8530,8530,8530,0
|
|
20241126,121500,1100242930,8530,8530,8530,8530,32
|
|
20241126,121400,1099969970,8550,8550,8550,8550,116
|
|
20241126,121300,1098978170,8550,8530,8550,8520,1382
|
|
20241126,121200,1087178110,8520,8530,8530,8520,4
|
|
20241126,121100,1087144000,8530,8530,8530,8530,5
|
|
20241126,121000,1087101350,8530,8530,8530,8520,348
|
|
20241126,120900,1084134660,8540,8540,8540,8540,1
|
|
20241126,120800,1084126120,8530,8530,8530,8530,0
|
|
20241126,120700,1084126120,8530,8530,8530,8530,206
|
|
20241126,120600,1082368940,8530,8530,8530,8530,1350
|
|
20241126,120500,1070853440,8540,8540,8540,8540,0
|
|
20241126,120400,1070853440,8540,8540,8540,8540,1
|
|
20241126,120300,1070844900,8530,8530,8530,8530,0
|
|
20241126,120200,1070844900,8530,8530,8530,8530,0
|
|
20241126,120100,1070844900,8530,8530,8530,8530,30
|
|
20241126,120000,1070589000,8540,8540,8540,8540,0
|
|
20241126,115900,1070589000,8540,8540,8540,8540,0
|
|
20241126,115800,1070589000,8540,8540,8540,8540,50
|
|
20241126,115700,1070162000,8540,8540,8540,8540,50
|
|
20241126,115600,1069735000,8530,8530,8530,8530,29
|
|
20241126,115500,1069487630,8530,8530,8530,8530,0
|
|
20241126,115400,1069487630,8530,8530,8530,8530,0
|
|
20241126,115300,1069487630,8530,8530,8530,8530,40
|
|
20241126,115200,1069146430,8530,8530,8530,8530,30
|
|
20241126,115100,1068890530,8540,8540,8540,8540,3
|
|
20241126,115000,1068864910,8540,8540,8540,8540,272
|
|
20241126,114900,1066542030,8540,8540,8540,8540,511
|
|
20241126,114800,1062178090,8530,8530,8530,8530,22
|
|
20241126,114700,1061990430,8530,8530,8530,8520,60
|
|
20241126,114600,1061478920,8530,8520,8530,8520,107
|
|
20241126,114500,1060566470,8520,8530,8530,8520,80
|
|
20241126,114400,1059884080,8530,8530,8530,8530,764
|
|
20241126,114300,1053367160,8530,8520,8530,8520,60
|
|
20241126,114200,1052855460,8520,8520,8520,8520,30
|
|
20241126,114100,1052599860,8530,8530,8530,8530,0
|
|
20241126,114000,1052599860,8530,8530,8530,8530,215
|
|
20241126,113900,1050765910,8530,8530,8530,8530,0
|
|
20241126,113800,1050765910,8530,8530,8530,8520,339
|
|
20241126,113700,1047874530,8520,8520,8520,8520,0
|
|
20241126,113600,1047874530,8520,8520,8520,8520,0
|
|
20241126,113500,1047874530,8520,8520,8530,8520,39
|
|
20241126,113400,1047542240,8520,8520,8520,8520,132
|
|
20241126,113300,1046417600,8520,8520,8520,8520,29
|
|
20241126,113200,1046170520,8530,8530,8530,8530,35
|
|
20241126,113100,1045871970,8530,8530,8530,8530,1
|
|
20241126,113000,1045863440,8520,8520,8520,8520,1
|
|
20241126,112900,1045854920,8520,8520,8520,8520,0
|
|
20241126,112800,1045854920,8520,8530,8530,8520,1082
|
|
20241126,112700,1036634790,8530,8530,8530,8530,0
|
|
20241126,112600,1036634790,8530,8530,8540,8530,79
|
|
20241126,112500,1035960710,8540,8520,8540,8520,608
|
|
20241126,112400,1030773700,8530,8520,8530,8520,1094
|
|
20241126,112300,1021442670,8520,8520,8520,8520,0
|
|
20241126,112200,1021442670,8520,8520,8520,8520,141
|
|
20241126,112100,1020241350,8520,8520,8520,8520,0
|
|
20241126,112000,1020241350,8520,8520,8520,8520,1
|
|
20241126,111900,1020232830,8510,8520,8520,8510,218
|
|
20241126,111800,1018375770,8520,8510,8520,8510,62
|
|
20241126,111700,1017847700,8520,8530,8530,8520,47
|
|
20241126,111600,1017447240,8530,8520,8530,8510,529
|
|
20241126,111500,1012940160,8510,8510,8510,8510,129
|
|
20241126,111400,1011842370,8520,8520,8520,8520,343
|
|
20241126,111300,1008920010,8520,8520,8530,8520,627
|
|
20241126,111200,1003577960,8520,8520,8520,8520,153
|
|
20241126,111100,1002274400,8520,8520,8520,8520,0
|
|
20241126,111000,1002274400,8520,8520,8530,8520,275
|
|
20241126,110900,999931390,8520,8530,8530,8520,123
|
|
20241126,110800,998883400,8540,8540,8540,8520,54
|
|
20241126,110700,998423240,8520,8520,8520,8520,411
|
|
20241126,110600,994921520,8510,8510,8510,8510,0
|
|
20241126,110500,994921520,8510,8520,8520,8510,2031
|
|
20241126,110400,977637690,8520,8510,8520,8510,213
|
|
20241126,110300,975824960,8520,8520,8520,8520,29
|
|
20241126,110200,975577880,8520,8520,8520,8520,126
|
|
20241126,110100,974504360,8530,8520,8530,8520,30
|
|
20241126,110000,974248750,8530,8530,8530,8520,123
|
|
20241126,105900,973200660,8530,8530,8530,8530,86
|
|
20241126,105800,972467080,8530,8530,8530,8530,0
|
|
20241126,105700,972467080,8530,8530,8530,8530,247
|
|
20241126,105600,970360170,8510,8510,8510,8510,30
|
|
20241126,105500,970104870,8530,8510,8530,8510,131
|
|
20241126,105400,968987460,8530,8530,8530,8530,0
|
|
20241126,105300,968987460,8530,8520,8530,8520,390
|
|
20241126,105200,965663760,8520,8520,8520,8510,548
|
|
20241126,105100,960998170,8520,8530,8530,8520,181
|
|
20241126,105000,959455710,8520,8510,8520,8510,50
|
|
20241126,104900,959029810,8530,8510,8530,8510,309
|
|
20241126,104800,956399200,8510,8510,8510,8510,529
|
|
20241126,104700,951897410,8510,8510,8510,8510,52
|
|
20241126,104600,951454890,8510,8510,8510,8510,966
|
|
20241126,104500,943234230,8510,8500,8510,8500,2
|
|
20241126,104400,943217220,8510,8510,8510,8510,2
|
|
20241126,104300,943200200,8510,8510,8510,8510,0
|
|
20241126,104200,943200200,8510,8500,8510,8500,30
|
|
20241126,104100,942945190,8510,8510,8510,8510,436
|
|
20241126,104000,939234830,8510,8510,8510,8510,251
|
|
20241126,103900,937098820,8510,8510,8510,8510,7
|
|
20241126,103800,937039250,8510,8510,8510,8510,42
|
|
20241126,103700,936681830,8510,8510,8520,8510,1242
|
|
20241126,103600,926112110,8520,8520,8520,8520,315
|
|
20241126,103500,923428310,8520,8520,8520,8510,159
|
|
20241126,103400,922074100,8520,8520,8520,8520,26
|
|
20241126,103300,921852580,8520,8510,8520,8510,231
|
|
20241126,103200,919884760,8510,8520,8520,8510,62
|
|
20241126,103100,919356540,8510,8520,8520,8510,155
|
|
20241126,103000,918036490,8510,8510,8510,8510,21
|
|
20241126,102900,917857780,8520,8530,8530,8520,330
|
|
20241126,102800,915046080,8520,8530,8530,8520,81
|
|
20241126,102700,914355600,8530,8520,8570,8510,3782
|
|
20241126,102600,882067730,8500,8500,8500,8500,29
|
|
20241126,102500,881821230,8500,8490,8500,8490,30
|
|
20241126,102400,881566330,8490,8510,8520,8490,1753
|
|
20241126,102300,866664950,8510,8520,8520,8510,392
|
|
20241126,102200,863325450,8510,8520,8520,8510,59
|
|
20241126,102100,862822920,8510,8510,8510,8510,10
|
|
20241126,102000,862737820,8500,8500,8520,8500,3388
|
|
20241126,101900,833934700,8500,8490,8500,8490,34
|
|
20241126,101800,833645990,8490,8500,8500,8490,422
|
|
20241126,101700,830060640,8490,8490,8500,8490,142
|
|
20241126,101600,828855050,8500,8490,8500,8490,25
|
|
20241126,101500,828642790,8490,8500,8500,8490,277
|
|
20241126,101400,826288790,8510,8510,8520,8490,4834
|
|
20241126,101300,785159690,8500,8510,8520,8500,163
|
|
20241126,101200,783773460,8500,8500,8520,8500,154
|
|
20241126,101100,782464440,8500,8510,8520,8500,751
|
|
20241126,101000,776077350,8510,8510,8510,8510,329
|
|
20241126,100900,773277560,8500,8510,8510,8500,252
|
|
20241126,100800,771135410,8510,8510,8510,8500,409
|
|
20241126,100700,767657400,8500,8510,8510,8500,1700
|
|
20241126,100600,753206100,8510,8520,8530,8510,1836
|
|
20241126,100500,737565900,8520,8510,8520,8510,48
|
|
20241126,100400,737157270,8510,8520,8520,8500,74
|
|
20241126,100300,736527100,8520,8510,8520,8510,330
|
|
20241126,100200,733718790,8510,8510,8510,8510,576
|
|
20241126,100100,728817030,8520,8510,8520,8510,92
|
|
20241126,100000,728034100,8510,8510,8520,8510,1331
|
|
20241126,095900,716707270,8510,8500,8510,8500,64
|
|
20241126,095800,716162870,8510,8520,8520,8500,60
|
|
20241126,095700,715652300,8510,8510,8510,8510,424
|
|
20241126,095600,712044060,8500,8510,8520,8500,968
|
|
20241126,095500,703806480,8510,8520,8520,8510,53
|
|
20241126,095400,703355300,8510,8520,8530,8510,514
|
|
20241126,095300,698975950,8530,8520,8530,8520,178
|
|
20241126,095200,697459350,8520,8530,8530,8520,354
|
|
20241126,095100,694443090,8530,8530,8530,8520,83
|
|
20241126,095000,693735560,8530,8530,8530,8530,156
|
|
20241126,094900,692404880,8530,8530,8550,8530,2285
|
|
20241126,094800,672913780,8530,8530,8550,8520,1944
|
|
20241126,094700,656335350,8540,8540,8550,8540,808
|
|
20241126,094600,649435010,8530,8540,8540,8530,115
|
|
20241126,094500,648453240,8540,8540,8540,8530,930
|
|
20241126,094400,640511180,8540,8530,8540,8520,2231
|
|
20241126,094300,621463060,8540,8540,8540,8530,514
|
|
20241126,094200,617078550,8540,8540,8550,8530,4478
|
|
20241126,094100,578873680,8550,8550,8550,8550,113
|
|
20241126,094000,577907530,8550,8540,8550,8540,128
|
|
20241126,093900,576814380,8540,8540,8540,8540,85
|
|
20241126,093800,576088480,8540,8530,8540,8520,1529
|
|
20241126,093700,563046220,8520,8530,8540,8520,4077
|
|
20241126,093600,528260610,8520,8550,8550,8520,2861
|
|
20241126,093500,503854530,8550,8540,8550,8540,119
|
|
20241126,093400,502838080,8540,8550,8570,8540,3217
|
|
20241126,093300,475332900,8550,8560,8560,8540,251
|
|
20241126,093200,473188380,8550,8570,8570,8550,763
|
|
20241126,093100,466657860,8570,8550,8570,8540,463
|
|
20241126,093000,462697520,8550,8530,8550,8530,1957
|
|
20241126,092900,445997430,8510,8510,8520,8510,1247
|
|
20241126,092800,435373750,8520,8510,8520,8510,336
|
|
20241126,092700,432512120,8510,8520,8520,8510,326
|
|
20241126,092600,429736050,8520,8520,8520,8510,302
|
|
20241126,092500,427164610,8520,8520,8530,8510,4504
|
|
20241126,092400,388789280,8520,8530,8530,8520,660
|
|
20241126,092300,383159740,8530,8520,8530,8510,926
|
|
20241126,092200,375270980,8530,8520,8530,8520,189
|
|
20241126,092100,373660060,8520,8530,8530,8520,3448
|
|
20241126,092000,344282280,8530,8520,8530,8520,3300
|
|
20241126,091900,316162030,8530,8560,8560,8530,3876
|
|
20241126,091800,283060560,8550,8550,8550,8540,665
|
|
20241126,091700,277376330,8550,8540,8550,8540,538
|
|
20241126,091600,272781760,8540,8540,8540,8530,109
|
|
20241126,091500,271851050,8540,8540,8540,8540,114
|
|
20241126,091400,270877490,8530,8550,8550,8530,122
|
|
20241126,091300,269835530,8550,8530,8550,8530,617
|
|
20241126,091200,264572480,8520,8530,8530,8510,277
|
|
20241126,091100,262212590,8530,8520,8530,8510,1456
|
|
20241126,091000,249801910,8520,8490,8520,8490,1057
|
|
20241126,090900,240814920,8500,8500,8510,8490,6413
|
|
20241126,090800,186304590,8490,8500,8510,8490,561
|
|
20241126,090700,181536150,8490,8500,8530,8490,253
|
|
20241126,090600,179387460,8520,8500,8520,8480,622
|
|
20241126,090500,174108690,8500,8560,8560,8500,10350
|
|
20241126,090400,85974790,8560,8590,8590,8550,1242
|
|
20241126,090300,75337240,8590,8570,8590,8550,357
|
|
20241126,090200,72281440,8570,8540,8570,8540,382
|
|
20241126,090100,69012940,8540,8550,8570,8540,5947
|
|
20241126,090000,18193670,8540,8540,8610,8540,1908
|