674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,201100,2916669540,8220,8220,8220,8220,10412
|
|
20241129,201000,2916669540,8220,8220,8220,8220,0
|
|
20241129,200900,2916669540,8220,8220,8220,8220,0
|
|
20241129,200800,2916669540,8220,8220,8220,8220,0
|
|
20241129,200700,2916669540,8220,8220,8220,8220,0
|
|
20241129,200600,2916669540,8220,8220,8220,8220,0
|
|
20241129,200500,2916669540,8220,8220,8220,8220,0
|
|
20241129,200400,2916669540,8220,8220,8220,8220,0
|
|
20241129,200300,2916669540,8220,8220,8220,8220,0
|
|
20241129,200200,2916669540,8220,8220,8220,8220,0
|
|
20241129,200100,2916669540,8220,8220,8220,8220,0
|
|
20241129,200000,2916669540,8220,8220,8220,8220,0
|
|
20241129,195900,2916669540,8220,8220,8220,8220,0
|
|
20241129,195800,2916669540,8220,8220,8220,8220,0
|
|
20241129,195700,2916669540,8220,8220,8220,8220,0
|
|
20241129,195600,2916669540,8220,8220,8220,8220,0
|
|
20241129,195500,2916669540,8220,8220,8220,8220,0
|
|
20241129,195400,2916669540,8220,8220,8220,8220,0
|
|
20241129,195300,2916669540,8220,8220,8220,8220,0
|
|
20241129,195200,2916669540,8220,8220,8220,8220,0
|
|
20241129,195100,2916669540,8220,8220,8220,8220,0
|
|
20241129,195000,2916669540,8220,8220,8220,8220,0
|
|
20241129,194900,2916669540,8220,8220,8220,8220,0
|
|
20241129,194800,2916669540,8220,8220,8220,8220,0
|
|
20241129,194700,2916669540,8220,8220,8220,8220,0
|
|
20241129,194600,2916669540,8220,8220,8220,8220,0
|
|
20241129,194500,2916669540,8220,8220,8220,8220,0
|
|
20241129,194400,2916669540,8220,8220,8220,8220,0
|
|
20241129,194300,2916669540,8220,8220,8220,8220,0
|
|
20241129,194200,2916669540,8220,8220,8220,8220,0
|
|
20241129,194100,2916669540,8220,8220,8220,8220,10412
|
|
20241129,194000,2916669540,8220,8220,8220,8220,0
|
|
20241129,193900,2916669540,8220,8220,8220,8220,0
|
|
20241129,193800,2916669540,8220,8220,8220,8220,0
|
|
20241129,193700,2916669540,8220,8220,8220,8220,0
|
|
20241129,193600,2916669540,8220,8220,8220,8220,0
|
|
20241129,193500,2916669540,8220,8220,8220,8220,0
|
|
20241129,193400,2916669540,8220,8220,8220,8220,0
|
|
20241129,193300,2916669540,8220,8220,8220,8220,0
|
|
20241129,193200,2916669540,8220,8220,8220,8220,0
|
|
20241129,193100,2916669540,8220,8220,8220,8220,0
|
|
20241129,193000,2916669540,8220,8220,8220,8220,0
|
|
20241129,192900,2916669540,8220,8220,8220,8220,0
|
|
20241129,192800,2916669540,8220,8220,8220,8220,0
|
|
20241129,192700,2916669540,8220,8220,8220,8220,0
|
|
20241129,192600,2916669540,8220,8220,8220,8220,0
|
|
20241129,192500,2916669540,8220,8220,8220,8220,0
|
|
20241129,192400,2916669540,8220,8220,8220,8220,0
|
|
20241129,192300,2916669540,8220,8220,8220,8220,0
|
|
20241129,192200,2916669540,8220,8220,8220,8220,0
|
|
20241129,192100,2916669540,8220,8220,8220,8220,0
|
|
20241129,192000,2916669540,8220,8220,8220,8220,0
|
|
20241129,191900,2916669540,8220,8220,8220,8220,0
|
|
20241129,191800,2916669540,8220,8220,8220,8220,0
|
|
20241129,191700,2916669540,8220,8220,8220,8220,0
|
|
20241129,191600,2916669540,8220,8220,8220,8220,0
|
|
20241129,191500,2916669540,8220,8220,8220,8220,0
|
|
20241129,191400,2916669540,8220,8220,8220,8220,0
|
|
20241129,191300,2916669540,8220,8220,8220,8220,0
|
|
20241129,191200,2916669540,8220,8220,8220,8220,0
|
|
20241129,191100,2916669540,8220,8220,8220,8220,10412
|
|
20241129,191000,2916669540,8220,8220,8220,8220,0
|
|
20241129,190900,2916669540,8220,8220,8220,8220,0
|
|
20241129,190800,2916669540,8220,8220,8220,8220,0
|
|
20241129,190700,2916669540,8220,8220,8220,8220,0
|
|
20241129,190600,2916669540,8220,8220,8220,8220,0
|
|
20241129,190500,2916669540,8220,8220,8220,8220,0
|
|
20241129,190400,2916669540,8220,8220,8220,8220,0
|
|
20241129,190300,2916669540,8220,8220,8220,8220,0
|
|
20241129,190200,2916669540,8220,8220,8220,8220,0
|
|
20241129,190100,2916669540,8220,8220,8220,8220,0
|
|
20241129,190000,2916669540,8220,8220,8220,8220,0
|
|
20241129,185900,2916669540,8220,8220,8220,8220,0
|
|
20241129,185800,2916669540,8220,8220,8220,8220,0
|
|
20241129,185700,2916669540,8220,8220,8220,8220,0
|
|
20241129,185600,2916669540,8220,8220,8220,8220,0
|
|
20241129,185500,2916669540,8220,8220,8220,8220,0
|
|
20241129,185400,2916669540,8220,8220,8220,8220,0
|
|
20241129,185300,2916669540,8220,8220,8220,8220,0
|
|
20241129,185200,2916669540,8220,8220,8220,8220,0
|
|
20241129,185100,2916669540,8220,8220,8220,8220,0
|
|
20241129,185000,2916669540,8220,8220,8220,8220,0
|
|
20241129,184900,2916669540,8220,8220,8220,8220,0
|
|
20241129,184800,2916669540,8220,8220,8220,8220,0
|
|
20241129,184700,2916669540,8220,8220,8220,8220,0
|
|
20241129,184600,2916669540,8220,8220,8220,8220,0
|
|
20241129,184500,2916669540,8220,8220,8220,8220,0
|
|
20241129,184400,2916669540,8220,8220,8220,8220,0
|
|
20241129,184300,2916669540,8220,8220,8220,8220,0
|
|
20241129,184200,2916669540,8220,8220,8220,8220,0
|
|
20241129,184100,2916669540,8220,8220,8220,8220,10412
|
|
20241129,184000,2916669540,8220,8220,8220,8220,0
|
|
20241129,183900,2916669540,8220,8220,8220,8220,0
|
|
20241129,183800,2916669540,8220,8220,8220,8220,0
|
|
20241129,183700,2916669540,8220,8220,8220,8220,0
|
|
20241129,183600,2916669540,8220,8220,8220,8220,0
|
|
20241129,183500,2916669540,8220,8220,8220,8220,0
|
|
20241129,183400,2916669540,8220,8220,8220,8220,0
|
|
20241129,183300,2916669540,8220,8220,8220,8220,0
|
|
20241129,183200,2916669540,8220,8220,8220,8220,0
|
|
20241129,183100,2916669540,8220,8220,8220,8220,0
|
|
20241129,183000,2916669540,8220,8220,8220,8220,0
|
|
20241129,182900,2916669540,8220,8220,8220,8220,0
|
|
20241129,182800,2916669540,8220,8220,8220,8220,0
|
|
20241129,182700,2916669540,8220,8220,8220,8220,0
|
|
20241129,182600,2916669540,8220,8220,8220,8220,0
|
|
20241129,182500,2916669540,8220,8220,8220,8220,0
|
|
20241129,182400,2916669540,8220,8220,8220,8220,0
|
|
20241129,182300,2916669540,8220,8220,8220,8220,0
|
|
20241129,182200,2916669540,8220,8220,8220,8220,0
|
|
20241129,182100,2916669540,8220,8220,8220,8220,0
|
|
20241129,182000,2916669540,8220,8220,8220,8220,0
|
|
20241129,181900,2916669540,8220,8220,8220,8220,0
|
|
20241129,181800,2916669540,8220,8220,8220,8220,0
|
|
20241129,181700,2916669540,8220,8220,8220,8220,0
|
|
20241129,181600,2916669540,8220,8220,8220,8220,0
|
|
20241129,181500,2916669540,8220,8220,8220,8220,0
|
|
20241129,181400,2916669540,8220,8220,8220,8220,0
|
|
20241129,181300,2916669540,8220,8220,8220,8220,0
|
|
20241129,181200,2916669540,8220,8220,8220,8220,0
|
|
20241129,181100,2916669540,8220,8220,8220,8220,10412
|
|
20241129,181000,2916669540,8220,8220,8220,8220,0
|
|
20241129,180900,2916669540,8220,8220,8220,8220,0
|
|
20241129,180800,2916669540,8220,8220,8220,8220,0
|
|
20241129,180700,2916669540,8220,8220,8220,8220,0
|
|
20241129,180600,2916669540,8220,8220,8220,8220,0
|
|
20241129,180500,2916669540,8220,8220,8220,8220,0
|
|
20241129,180400,2916669540,8220,8220,8220,8220,0
|
|
20241129,180300,2916669540,8220,8220,8220,8220,0
|
|
20241129,180200,2916669540,8220,8220,8220,8220,0
|
|
20241129,180100,2916669540,8220,8220,8220,8220,0
|
|
20241129,180000,2916669540,8220,8220,8220,8220,0
|
|
20241129,175900,2916669540,8220,8220,8220,8220,0
|
|
20241129,175800,2916669540,8220,8220,8220,8220,0
|
|
20241129,175700,2916669540,8220,8220,8220,8220,0
|
|
20241129,175600,2916669540,8220,8220,8220,8220,0
|
|
20241129,175500,2916669540,8220,8220,8220,8220,0
|
|
20241129,175400,2916669540,8220,8220,8220,8220,0
|
|
20241129,175300,2916669540,8220,8220,8220,8220,0
|
|
20241129,175200,2916669540,8220,8220,8220,8220,0
|
|
20241129,175100,2916669540,8220,8220,8220,8220,0
|
|
20241129,175000,2916669540,8220,8220,8220,8220,0
|
|
20241129,174900,2916669540,8220,8220,8220,8220,0
|
|
20241129,174800,2916669540,8220,8220,8220,8220,0
|
|
20241129,174700,2916669540,8220,8220,8220,8220,0
|
|
20241129,174600,2916669540,8220,8220,8220,8220,0
|
|
20241129,174500,2916669540,8220,8220,8220,8220,0
|
|
20241129,174400,2916669540,8220,8220,8220,8220,0
|
|
20241129,174300,2916669540,8220,8220,8220,8220,0
|
|
20241129,174200,2916669540,8220,8220,8220,8220,0
|
|
20241129,174100,2916669540,8220,8220,8220,8220,10412
|
|
20241129,174000,2916669540,8220,8220,8220,8220,0
|
|
20241129,173900,2916669540,8220,8220,8220,8220,0
|
|
20241129,173800,2916669540,8220,8220,8220,8220,0
|
|
20241129,173700,2916669540,8220,8220,8220,8220,0
|
|
20241129,173600,2916669540,8220,8220,8220,8220,0
|
|
20241129,173500,2916669540,8220,8220,8220,8220,0
|
|
20241129,173400,2916669540,8220,8220,8220,8220,0
|
|
20241129,173300,2916669540,8220,8220,8220,8220,0
|
|
20241129,173200,2916669540,8220,8220,8220,8220,0
|
|
20241129,173100,2916669540,8220,8220,8220,8220,0
|
|
20241129,173000,2916669540,8220,8220,8220,8220,0
|
|
20241129,172900,2916669540,8220,8220,8220,8220,0
|
|
20241129,172800,2916669540,8220,8220,8220,8220,0
|
|
20241129,172700,2916669540,8220,8220,8220,8220,0
|
|
20241129,172600,2916669540,8220,8220,8220,8220,0
|
|
20241129,172500,2916669540,8220,8220,8220,8220,0
|
|
20241129,172400,2916669540,8220,8220,8220,8220,0
|
|
20241129,172300,2916669540,8220,8220,8220,8220,0
|
|
20241129,172200,2916669540,8220,8220,8220,8220,0
|
|
20241129,172100,2916669540,8220,8220,8220,8220,0
|
|
20241129,172000,2916669540,8220,8220,8220,8220,0
|
|
20241129,171900,2916669540,8220,8220,8220,8220,0
|
|
20241129,171800,2916669540,8220,8220,8220,8220,0
|
|
20241129,171700,2916669540,8220,8220,8220,8220,0
|
|
20241129,171600,2916669540,8220,8220,8220,8220,0
|
|
20241129,171500,2916669540,8220,8220,8220,8220,0
|
|
20241129,171400,2916669540,8220,8220,8220,8220,0
|
|
20241129,171300,2916669540,8220,8220,8220,8220,0
|
|
20241129,171200,2916669540,8220,8220,8220,8220,0
|
|
20241129,171100,2916669540,8220,8220,8220,8220,10412
|
|
20241129,171000,2916669540,8220,8220,8220,8220,0
|
|
20241129,170900,2916669540,8220,8220,8220,8220,0
|
|
20241129,170800,2916669540,8220,8220,8220,8220,0
|
|
20241129,170700,2916669540,8220,8220,8220,8220,0
|
|
20241129,170600,2916669540,8220,8220,8220,8220,0
|
|
20241129,170500,2916669540,8220,8220,8220,8220,0
|
|
20241129,170400,2916669540,8220,8220,8220,8220,0
|
|
20241129,170300,2916669540,8220,8220,8220,8220,0
|
|
20241129,170200,2916669540,8220,8220,8220,8220,0
|
|
20241129,170100,2916669540,8220,8220,8220,8220,0
|
|
20241129,170000,2916669540,8220,8220,8220,8220,0
|
|
20241129,165900,2916669540,8220,8220,8220,8220,0
|
|
20241129,165800,2916669540,8220,8220,8220,8220,0
|
|
20241129,165700,2916669540,8220,8220,8220,8220,0
|
|
20241129,165600,2916669540,8220,8220,8220,8220,0
|
|
20241129,165500,2916669540,8220,8220,8220,8220,0
|
|
20241129,165400,2916669540,8220,8220,8220,8220,0
|
|
20241129,165300,2916669540,8220,8220,8220,8220,0
|
|
20241129,165200,2916669540,8220,8220,8220,8220,0
|
|
20241129,165100,2916669540,8220,8220,8220,8220,0
|
|
20241129,165000,2916669540,8220,8220,8220,8220,0
|
|
20241129,164900,2916669540,8220,8220,8220,8220,0
|
|
20241129,164800,2916669540,8220,8220,8220,8220,0
|
|
20241129,164700,2916669540,8220,8220,8220,8220,0
|
|
20241129,164600,2916669540,8220,8220,8220,8220,0
|
|
20241129,164500,2916669540,8220,8220,8220,8220,0
|
|
20241129,164400,2916669540,8220,8220,8220,8220,0
|
|
20241129,164300,2916669540,8220,8220,8220,8220,0
|
|
20241129,164200,2916669540,8220,8220,8220,8220,0
|
|
20241129,164100,2916669540,8220,8220,8220,8220,10412
|
|
20241129,164000,2916669540,8220,8220,8220,8220,0
|
|
20241129,163900,2916669540,8220,8220,8220,8220,0
|
|
20241129,163800,2916669540,8220,8220,8220,8220,0
|
|
20241129,163700,2916669540,8220,8220,8220,8220,0
|
|
20241129,163600,2916669540,8220,8220,8220,8220,0
|
|
20241129,163500,2916669540,8220,8220,8220,8220,0
|
|
20241129,163400,2916669540,8220,8220,8220,8220,0
|
|
20241129,163300,2916669540,8220,8220,8220,8220,0
|
|
20241129,163200,2916669540,8220,8220,8220,8220,0
|
|
20241129,163100,2916669540,8220,8220,8220,8220,0
|
|
20241129,163000,2916669540,8220,8220,8220,8220,0
|
|
20241129,162900,2916669540,8220,8220,8220,8220,0
|
|
20241129,162800,2916669540,8220,8220,8220,8220,0
|
|
20241129,162700,2916669540,8220,8220,8220,8220,0
|
|
20241129,162600,2916669540,8220,8220,8220,8220,0
|
|
20241129,162500,2916669540,8220,8220,8220,8220,0
|
|
20241129,162400,2916669540,8220,8220,8220,8220,0
|
|
20241129,162300,2916669540,8220,8220,8220,8220,0
|
|
20241129,162200,2916669540,8220,8220,8220,8220,0
|
|
20241129,162100,2916669540,8220,8220,8220,8220,0
|
|
20241129,162000,2916669540,8220,8220,8220,8220,0
|
|
20241129,161900,2916669540,8220,8220,8220,8220,0
|
|
20241129,161800,2916669540,8220,8220,8220,8220,0
|
|
20241129,161700,2916669540,8220,8220,8220,8220,0
|
|
20241129,161600,2916669540,8220,8220,8220,8220,0
|
|
20241129,161500,2916669540,8220,8220,8220,8220,0
|
|
20241129,161400,2916669540,8220,8220,8220,8220,0
|
|
20241129,161300,2916669540,8220,8220,8220,8220,0
|
|
20241129,161200,2916669540,8220,8220,8220,8220,0
|
|
20241129,161100,2916669540,8220,8220,8220,8220,10412
|
|
20241129,161000,2916669540,8220,8220,8220,8220,0
|
|
20241129,160900,2916669540,8220,8220,8220,8220,0
|
|
20241129,160800,2916669540,8220,8220,8220,8220,0
|
|
20241129,160700,2916669540,8220,8220,8220,8220,0
|
|
20241129,160600,2916669540,8220,8220,8220,8220,0
|
|
20241129,160500,2916669540,8220,8220,8220,8220,0
|
|
20241129,160400,2916669540,8220,8220,8220,8220,0
|
|
20241129,160300,2916669540,8220,8220,8220,8220,0
|
|
20241129,160200,2916669540,8220,8220,8220,8220,0
|
|
20241129,160100,2916669540,8220,8220,8220,8220,0
|
|
20241129,160000,2916669540,8220,8220,8220,8220,0
|
|
20241129,155900,2916669540,8220,8220,8220,8220,0
|
|
20241129,155800,2916669540,8220,8220,8220,8220,0
|
|
20241129,155700,2916669540,8220,8220,8220,8220,0
|
|
20241129,155600,2916669540,8220,8220,8220,8220,0
|
|
20241129,155500,2916669540,8220,8220,8220,8220,0
|
|
20241129,155400,2916669540,8220,8220,8220,8220,0
|
|
20241129,155300,2916669540,8220,8220,8220,8220,0
|
|
20241129,155200,2916669540,8220,8220,8220,8220,0
|
|
20241129,155100,2916669540,8220,8220,8220,8220,0
|
|
20241129,155000,2916669540,8220,8220,8220,8220,0
|
|
20241129,154900,2916669540,8220,8220,8220,8220,0
|
|
20241129,154800,2916669540,8220,8220,8220,8220,0
|
|
20241129,154700,2916669540,8220,8220,8220,8220,0
|
|
20241129,154600,2916669540,8220,8220,8220,8220,0
|
|
20241129,154500,2916669540,8220,8220,8220,8220,0
|
|
20241129,154400,2916669540,8220,8220,8220,8220,0
|
|
20241129,154300,2916669540,8220,8220,8220,8220,0
|
|
20241129,154200,2916669540,8220,8220,8220,8220,0
|
|
20241129,154100,2916669540,8220,8220,8220,8220,10412
|
|
20241129,154000,2916669540,8220,8220,8220,8220,0
|
|
20241129,153900,2916669540,8220,8220,8220,8220,0
|
|
20241129,153800,2916669540,8220,8220,8220,8220,0
|
|
20241129,153700,2916669540,8220,8220,8220,8220,0
|
|
20241129,153600,2916669540,8220,8220,8220,8220,0
|
|
20241129,153500,2916669540,8220,8220,8220,8220,0
|
|
20241129,153400,2916669540,8220,8220,8220,8220,0
|
|
20241129,153300,2916669540,8220,8220,8220,8220,0
|
|
20241129,153200,2916669540,8220,8220,8220,8220,0
|
|
20241129,153100,2916669540,8220,8220,8220,8220,0
|
|
20241129,153000,2916669540,8220,8220,8220,8220,10412
|
|
20241129,152900,2831082900,8220,8220,8220,8220,0
|
|
20241129,152800,2831082900,8220,8220,8220,8220,0
|
|
20241129,152700,2831082900,8220,8220,8220,8220,0
|
|
20241129,152600,2831082900,8220,8220,8220,8220,0
|
|
20241129,152500,2831082900,8220,8220,8220,8220,0
|
|
20241129,152400,2831082900,8220,8220,8220,8220,0
|
|
20241129,152300,2831082900,8220,8220,8220,8220,0
|
|
20241129,152200,2831082900,8220,8220,8220,8220,0
|
|
20241129,152100,2831082900,8220,8220,8220,8220,0
|
|
20241129,152000,2831082900,8220,8220,8220,8220,0
|
|
20241129,151900,2831082900,8220,8220,8220,8200,34
|
|
20241129,151800,2830803460,8200,8220,8220,8200,514
|
|
20241129,151700,2826582080,8220,8210,8220,8200,1870
|
|
20241129,151600,2811224410,8210,8220,8220,8200,1008
|
|
20241129,151500,2802946250,8220,8210,8230,8200,1027
|
|
20241129,151400,2794507290,8210,8210,8210,8200,1174
|
|
20241129,151300,2784872560,8200,8210,8220,8200,376
|
|
20241129,151200,2781787130,8210,8220,8220,8210,2624
|
|
20241129,151100,2760226130,8220,8220,8230,8220,560
|
|
20241129,151000,2755622620,8220,8220,8220,8210,2290
|
|
20241129,150900,2736802380,8210,8190,8220,8190,4540
|
|
20241129,150800,2699547300,8190,8200,8200,8190,2733
|
|
20241129,150700,2677139090,8200,8200,8210,8200,3962
|
|
20241129,150600,2644622730,8200,8210,8210,8200,479
|
|
20241129,150500,2640692450,8200,8220,8220,8200,1156
|
|
20241129,150400,2631194440,8220,8210,8230,8210,1020
|
|
20241129,150300,2622814820,8210,8210,8220,8210,214
|
|
20241129,150200,2621057860,8210,8210,8220,8210,658
|
|
20241129,150100,2615655580,8220,8220,8220,8210,1312
|
|
20241129,150000,2604878040,8220,8190,8230,8180,7001
|
|
20241129,145900,2547494920,8190,8200,8200,8190,1470
|
|
20241129,145800,2535441090,8200,8200,8200,8190,577
|
|
20241129,145700,2530709770,8200,8210,8210,8200,2408
|
|
20241129,145600,2510961660,8210,8210,8210,8210,3153
|
|
20241129,145500,2485075530,8210,8210,8210,8200,86
|
|
20241129,145400,2484369670,8210,8210,8210,8200,441
|
|
20241129,145300,2480749360,8210,8210,8210,8210,341
|
|
20241129,145200,2477949750,8200,8220,8220,8200,387
|
|
20241129,145100,2474772090,8210,8200,8210,8200,718
|
|
20241129,145000,2468881310,8220,8210,8220,8210,653
|
|
20241129,144900,2463517590,8210,8210,8210,8210,699
|
|
20241129,144800,2457778800,8210,8210,8210,8210,175
|
|
20241129,144700,2456342050,8210,8220,8220,8210,2048
|
|
20241129,144600,2439513150,8210,8200,8210,8200,2005
|
|
20241129,144500,2423059830,8200,8210,8210,8200,1604
|
|
20241129,144400,2409891030,8220,8220,8220,8210,1813
|
|
20241129,144300,2395005380,8220,8210,8220,8210,400
|
|
20241129,144200,2391720380,8210,8210,8220,8210,2140
|
|
20241129,144100,2374148420,8210,8220,8220,8210,128
|
|
20241129,144000,2373097230,8220,8220,8220,8210,111
|
|
20241129,143900,2372185850,8220,8210,8220,8210,250
|
|
20241129,143800,2370131350,8220,8220,8220,8220,1
|
|
20241129,143700,2370123130,8220,8220,8220,8210,283
|
|
20241129,143600,2367798270,8220,8220,8220,8220,203
|
|
20241129,143500,2366129610,8220,8220,8220,8220,1443
|
|
20241129,143400,2354268150,8220,8220,8220,8210,225
|
|
20241129,143300,2352420860,8220,8220,8220,8210,136
|
|
20241129,143200,2351303860,8220,8220,8220,8220,40
|
|
20241129,143100,2350975060,8220,8220,8220,8220,1313
|
|
20241129,143000,2340182200,8220,8220,8220,8220,288
|
|
20241129,142900,2337814840,8230,8230,8230,8230,42
|
|
20241129,142800,2337469180,8220,8230,8230,8220,2576
|
|
20241129,142700,2316294450,8220,8230,8230,8220,253
|
|
20241129,142600,2314213850,8220,8230,8230,8220,85
|
|
20241129,142500,2313514440,8230,8230,8230,8230,142
|
|
20241129,142400,2312345780,8230,8230,8230,8230,0
|
|
20241129,142300,2312345780,8230,8220,8230,8220,807
|
|
20241129,142200,2305704330,8220,8230,8230,8220,97
|
|
20241129,142100,2304906630,8230,8220,8230,8220,1508
|
|
20241129,142000,2292510500,8220,8210,8220,8210,1445
|
|
20241129,141900,2280641840,8220,8220,8230,8220,1919
|
|
20241129,141800,2264867240,8220,8220,8220,8220,100
|
|
20241129,141700,2264045240,8220,8220,8230,8220,344
|
|
20241129,141600,2261217130,8230,8220,8230,8220,52
|
|
20241129,141500,2260789180,8220,8220,8220,8220,212
|
|
20241129,141400,2259046540,8220,8220,8220,8220,540
|
|
20241129,141300,2254607740,8220,8210,8220,8210,79
|
|
20241129,141200,2253958560,8210,8220,8220,8210,46
|
|
20241129,141100,2253580890,8210,8220,8220,8210,440
|
|
20241129,141000,2249965710,8220,8220,8220,8210,103
|
|
20241129,140900,2249119550,8220,8220,8220,8220,670
|
|
20241129,140800,2243612150,8220,8220,8220,8220,334
|
|
20241129,140700,2240866670,8220,8220,8220,8220,26
|
|
20241129,140600,2240652950,8220,8210,8220,8210,65
|
|
20241129,140500,2240118690,8220,8220,8220,8220,623
|
|
20241129,140400,2234997630,8220,8220,8220,8220,76
|
|
20241129,140300,2234372910,8220,8220,8220,8220,25
|
|
20241129,140200,2234167410,8220,8220,8220,8220,143
|
|
20241129,140100,2232991950,8220,8220,8220,8210,79
|
|
20241129,140000,2232342850,8210,8220,8220,8210,92
|
|
20241129,135900,2231587110,8220,8220,8220,8220,100
|
|
20241129,135800,2230765110,8220,8210,8220,8210,62
|
|
20241129,135700,2230255480,8210,8220,8220,8210,33
|
|
20241129,135600,2229984520,8220,8210,8220,8210,1211
|
|
20241129,135500,2220041770,8210,8210,8210,8210,169
|
|
20241129,135400,2218654280,8210,8210,8210,8210,187
|
|
20241129,135300,2217119010,8210,8210,8210,8210,14
|
|
20241129,135200,2217004070,8210,8230,8230,8210,2171
|
|
20241129,135100,2199174640,8230,8220,8230,8220,54
|
|
20241129,135000,2198730750,8230,8230,8230,8220,991
|
|
20241129,134900,2190575120,8220,8220,8220,8220,12
|
|
20241129,134800,2190476480,8220,8230,8230,8220,144
|
|
20241129,134700,2189291460,8220,8230,8230,8220,12
|
|
20241129,134600,2189192800,8220,8220,8220,8220,0
|
|
20241129,134500,2189192800,8220,8220,8220,8210,492
|
|
20241129,134400,2185148880,8230,8230,8230,8230,72
|
|
20241129,134300,2184556320,8230,8220,8230,8220,2
|
|
20241129,134200,2184539870,8220,8220,8220,8220,851
|
|
20241129,134100,2177544650,8210,8210,8210,8210,23
|
|
20241129,134000,2177355820,8210,8220,8220,8200,2401
|
|
20241129,133900,2157636190,8220,8220,8220,8220,486
|
|
20241129,133800,2153641270,8220,8220,8220,8220,70
|
|
20241129,133700,2153065870,8220,8220,8220,8210,1832
|
|
20241129,133600,2138024720,8220,8220,8220,8220,95
|
|
20241129,133500,2137243820,8220,8220,8220,8210,1214
|
|
20241129,133400,2127265830,8220,8220,8220,8210,197
|
|
20241129,133300,2125647750,8220,8200,8220,8200,448
|
|
20241129,133200,2121973470,8200,8230,8230,8200,5682
|
|
20241129,133100,2075313130,8230,8230,8240,8220,1149
|
|
20241129,133000,2065866420,8240,8240,8240,8230,13
|
|
20241129,132900,2065759400,8230,8240,8240,8230,678
|
|
20241129,132800,2060173720,8250,8240,8250,8240,58
|
|
20241129,132700,2059695790,8230,8230,8230,8230,58
|
|
20241129,132600,2059218450,8220,8240,8240,8220,837
|
|
20241129,132500,2052337670,8240,8230,8240,8220,347
|
|
20241129,132400,2049481750,8230,8240,8240,8220,299
|
|
20241129,132300,2047020580,8230,8230,8240,8220,99
|
|
20241129,132200,2046205700,8230,8250,8250,8230,668
|
|
20241129,132100,2040705150,8250,8240,8250,8240,631
|
|
20241129,132000,2035505590,8240,8250,8250,8230,795
|
|
20241129,131900,2028954810,8250,8240,8250,8240,407
|
|
20241129,131800,2025599100,8240,8230,8240,8230,395
|
|
20241129,131700,2022346910,8220,8210,8220,8210,1279
|
|
20241129,131600,2011834050,8210,8210,8210,8210,382
|
|
20241129,131500,2008697830,8210,8220,8220,8210,903
|
|
20241129,131400,2001283760,8220,8220,8220,8220,164
|
|
20241129,131300,1999935680,8220,8220,8220,8210,126
|
|
20241129,131200,1998900060,8220,8220,8230,8210,940
|
|
20241129,131100,1991174230,8230,8240,8250,8220,524
|
|
20241129,131000,1986859240,8240,8240,8250,8240,214
|
|
20241129,130900,1985095240,8250,8240,8250,8240,151
|
|
20241129,130800,1983850990,8250,8240,8250,8240,344
|
|
20241129,130700,1981016420,8240,8230,8240,8230,222
|
|
20241129,130600,1979188440,8230,8220,8230,8220,105
|
|
20241129,130500,1978324590,8230,8230,8230,8230,1
|
|
20241129,130400,1978316360,8220,8220,8220,8220,120
|
|
20241129,130300,1977329960,8220,8220,8220,8210,1015
|
|
20241129,130200,1968986960,8220,8220,8220,8210,141
|
|
20241129,130100,1967828040,8210,8210,8210,8210,14
|
|
20241129,130000,1967713100,8210,8230,8230,8210,379
|
|
20241129,125900,1964598360,8220,8220,8220,8220,317
|
|
20241129,125800,1961992620,8220,8230,8230,8220,140
|
|
20241129,125700,1960840820,8230,8230,8230,8230,3
|
|
20241129,125600,1960816130,8230,8220,8230,8220,64
|
|
20241129,125500,1960289610,8230,8220,8230,8220,207
|
|
20241129,125400,1958586010,8220,8230,8230,8220,144
|
|
20241129,125300,1957400900,8230,8230,8230,8230,0
|
|
20241129,125200,1957400900,8230,8220,8230,8220,46
|
|
20241129,125100,1957022330,8220,8230,8230,8220,127
|
|
20241129,125000,1955977630,8230,8230,8230,8230,60
|
|
20241129,124900,1955483830,8230,8230,8230,8230,1
|
|
20241129,124800,1955475600,8230,8240,8240,8230,745
|
|
20241129,124700,1949337340,8250,8240,8260,8240,669
|
|
20241129,124600,1943823690,8260,8260,8260,8260,112
|
|
20241129,124500,1942898570,8260,8260,8260,8260,26
|
|
20241129,124400,1942683810,8260,8250,8260,8250,666
|
|
20241129,124300,1937183690,8250,8260,8260,8250,342
|
|
20241129,124200,1934358790,8250,8250,8260,8250,1875
|
|
20241129,124100,1918875160,8220,8240,8240,8220,836
|
|
20241129,124000,1911994120,8240,8230,8240,8230,655
|
|
20241129,123900,1906602480,8230,8230,8230,8230,332
|
|
20241129,123800,1903870120,8230,8230,8230,8230,207
|
|
20241129,123700,1902166510,8220,8230,8230,8220,903
|
|
20241129,123600,1894737590,8230,8230,8230,8230,882
|
|
20241129,123500,1887478730,8230,8220,8230,8220,53
|
|
20241129,123400,1887043030,8220,8220,8230,8220,614
|
|
20241129,123300,1881995850,8210,8210,8220,8210,351
|
|
20241129,123200,1879114060,8220,8220,8220,8210,132
|
|
20241129,123100,1878029820,8220,8220,8220,8220,100
|
|
20241129,123000,1877207820,8210,8210,8210,8210,142
|
|
20241129,122900,1876042000,8210,8210,8210,8210,395
|
|
20241129,122800,1872799050,8210,8210,8210,8210,141
|
|
20241129,122700,1871641440,8210,8210,8210,8210,58
|
|
20241129,122600,1871165260,8210,8210,8210,8210,35
|
|
20241129,122500,1870877910,8210,8210,8210,8210,199
|
|
20241129,122400,1869244120,8210,8210,8210,8200,1131
|
|
20241129,122300,1859958910,8210,8210,8210,8210,479
|
|
20241129,122200,1856026320,8210,8220,8220,8210,63
|
|
20241129,122100,1855509080,8210,8210,8210,8210,270
|
|
20241129,122000,1853292380,8210,8230,8230,8210,707
|
|
20241129,121900,1847480750,8230,8230,8230,8230,95
|
|
20241129,121800,1846698900,8230,8220,8230,8210,723
|
|
20241129,121700,1840755930,8210,8210,8210,8210,57
|
|
20241129,121600,1840287960,8210,8210,8210,8210,63
|
|
20241129,121500,1839770730,8210,8210,8210,8210,63
|
|
20241129,121400,1839253500,8210,8210,8210,8210,137
|
|
20241129,121300,1838128730,8220,8210,8220,8210,473
|
|
20241129,121200,1834245390,8220,8210,8220,8210,31
|
|
20241129,121100,1833990870,8220,8200,8220,8200,838
|
|
20241129,121000,1827110790,8210,8210,8210,8200,47
|
|
20241129,120900,1826725260,8210,8210,8210,8210,60
|
|
20241129,120800,1826232660,8210,8210,8210,8210,259
|
|
20241129,120700,1824106270,8210,8200,8210,8200,83
|
|
20241129,120600,1823425140,8200,8200,8200,8200,10
|
|
20241129,120500,1823343140,8200,8200,8210,8200,62
|
|
20241129,120400,1822834320,8200,8200,8200,8200,50
|
|
20241129,120300,1822424320,8210,8210,8210,8210,239
|
|
20241129,120200,1820462130,8210,8200,8210,8200,12
|
|
20241129,120100,1820363710,8200,8200,8200,8200,128
|
|
20241129,120000,1819314110,8200,8200,8200,8200,576
|
|
20241129,115900,1814590910,8200,8200,8200,8200,55
|
|
20241129,115800,1814139910,8190,8190,8190,8190,1181
|
|
20241129,115700,1804467520,8190,8190,8190,8190,3149
|
|
20241129,115600,1778677210,8190,8190,8190,8180,156
|
|
20241129,115500,1777399970,8190,8180,8190,8180,455
|
|
20241129,115400,1773676530,8190,8180,8190,8180,1350
|
|
20241129,115300,1762633050,8180,8190,8190,8180,1952
|
|
20241129,115200,1746663530,8190,8180,8190,8180,563
|
|
20241129,115100,1742056580,8180,8190,8200,8180,2757
|
|
20241129,115000,1719485920,8190,8200,8210,8190,4878
|
|
20241129,114900,1679485740,8200,8210,8210,8200,2967
|
|
20241129,114800,1655155840,8210,8210,8210,8200,863
|
|
20241129,114700,1648078910,8210,8210,8210,8200,5669
|
|
20241129,114600,1601543720,8210,8220,8220,8210,510
|
|
20241129,114500,1597356520,8210,8220,8220,8210,314
|
|
20241129,114400,1594776030,8230,8230,8230,8230,6
|
|
20241129,114300,1594726650,8230,8230,8230,8230,1
|
|
20241129,114200,1594718420,8220,8220,8230,8220,686
|
|
20241129,114100,1589079490,8230,8230,8230,8230,5
|
|
20241129,114000,1589038340,8230,8240,8240,8220,503
|
|
20241129,113900,1584898040,8220,8220,8220,8220,2
|
|
20241129,113800,1584881600,8230,8230,8230,8230,31
|
|
20241129,113700,1584626470,8230,8230,8230,8230,401
|
|
20241129,113600,1581326240,8230,8230,8230,8230,605
|
|
20241129,113500,1576347090,8230,8240,8240,8230,440
|
|
20241129,113400,1572723880,8240,8240,8240,8240,275
|
|
20241129,113300,1570457880,8240,8250,8250,8240,26
|
|
20241129,113200,1570243630,8230,8240,8240,8230,374
|
|
20241129,113100,1567162170,8240,8240,8240,8240,47
|
|
20241129,113000,1566774890,8230,8230,8230,8230,60
|
|
20241129,112900,1566281090,8230,8230,8230,8220,263
|
|
20241129,112800,1564116700,8230,8220,8230,8220,263
|
|
20241129,112700,1561952670,8220,8220,8220,8220,40
|
|
20241129,112600,1561623870,8230,8230,8230,8220,166
|
|
20241129,112500,1560257700,8220,8220,8220,8220,845
|
|
20241129,112400,1553311800,8210,8220,8220,8210,3045
|
|
20241129,112300,1528282580,8220,8220,8230,8220,27
|
|
20241129,112200,1528060570,8230,8230,8230,8220,1317
|
|
20241129,112100,1517234690,8230,8230,8230,8220,88
|
|
20241129,112000,1516510950,8230,8220,8230,8210,2435
|
|
20241129,111900,1496506780,8220,8210,8220,8210,2690
|
|
20241129,111800,1474411850,8210,8220,8220,8210,4624
|
|
20241129,111700,1436446870,8220,8220,8220,8220,204
|
|
20241129,111600,1434769990,8220,8220,8220,8210,1214
|
|
20241129,111500,1424802580,8220,8220,8220,8210,6274
|
|
20241129,111400,1373243090,8230,8230,8230,8230,190
|
|
20241129,111300,1371679390,8230,8240,8240,8230,332
|
|
20241129,111200,1368946980,8240,8230,8240,8230,11
|
|
20241129,111100,1368856440,8230,8230,8230,8230,2
|
|
20241129,111000,1368839980,8230,8230,8230,8220,23
|
|
20241129,110900,1368650790,8230,8230,8230,8220,356
|
|
20241129,110800,1365721710,8230,8230,8230,8230,64
|
|
20241129,110700,1365194990,8230,8230,8230,8230,133
|
|
20241129,110600,1364100400,8230,8240,8240,8230,400
|
|
20241129,110500,1360808360,8240,8240,8240,8230,169
|
|
20241129,110400,1359416800,8240,8240,8240,8230,578
|
|
20241129,110300,1354659740,8230,8230,8240,8230,102
|
|
20241129,110200,1353820240,8240,8240,8250,8230,1998
|
|
20241129,110100,1337357620,8240,8250,8250,8240,107
|
|
20241129,110000,1336475090,8250,8240,8250,8240,343
|
|
20241129,105900,1333646330,8240,8260,8260,8240,2496
|
|
20241129,105800,1313054610,8270,8270,8270,8270,3
|
|
20241129,105700,1313029800,8270,8270,8270,8270,2
|
|
20241129,105600,1313013260,8270,8260,8270,8260,113
|
|
20241129,105500,1312078770,8260,8250,8260,8250,23
|
|
20241129,105400,1311888800,8260,8250,8260,8250,928
|
|
20241129,105300,1304232450,8250,8250,8250,8250,792
|
|
20241129,105200,1297698450,8250,8240,8250,8240,31
|
|
20241129,105100,1297443000,8240,8240,8240,8240,438
|
|
20241129,105000,1293833880,8240,8230,8240,8230,116
|
|
20241129,104900,1292879180,8230,8240,8240,8230,842
|
|
20241129,104800,1285949510,8230,8230,8230,8220,1172
|
|
20241129,104700,1276303960,8220,8250,8250,8220,3253
|
|
20241129,104600,1249499620,8260,8240,8260,8240,412
|
|
20241129,104500,1246099550,8240,8240,8250,8240,202
|
|
20241129,104400,1244435060,8250,8250,8250,8250,35
|
|
20241129,104300,1244146310,8240,8240,8240,8240,24
|
|
20241129,104200,1243948550,8240,8240,8240,8240,400
|
|
20241129,104100,1240652550,8240,8240,8240,8240,347
|
|
20241129,104000,1237793270,8240,8260,8270,8240,3640
|
|
20241129,103900,1207773490,8260,8260,8260,8260,2627
|
|
20241129,103800,1186074470,8260,8250,8260,8250,2398
|
|
20241129,103700,1166269860,8250,8250,8250,8250,10
|
|
20241129,103600,1166187360,8250,8250,8260,8250,353
|
|
20241129,103500,1163273550,8250,8240,8250,8240,775
|
|
20241129,103400,1156887410,8230,8230,8230,8220,218
|
|
20241129,103300,1155093770,8230,8240,8240,8230,2449
|
|
20241129,103200,1134929810,8250,8250,8250,8250,40
|
|
20241129,103100,1134599810,8250,8250,8250,8250,7
|
|
20241129,103000,1134542060,8250,8250,8250,8250,142
|
|
20241129,102900,1133370560,8250,8250,8250,8240,20
|
|
20241129,102800,1133205600,8240,8260,8260,8240,171
|
|
20241129,102700,1131794860,8260,8260,8260,8260,3
|
|
20241129,102600,1131770080,8260,8260,8260,8260,7
|
|
20241129,102500,1131712260,8260,8250,8260,8250,204
|
|
20241129,102400,1130027230,8250,8250,8260,8250,315
|
|
20241129,102300,1127426120,8240,8240,8260,8240,555
|
|
20241129,102200,1122852840,8230,8230,8230,8230,0
|
|
20241129,102100,1122852840,8230,8230,8230,8230,20
|
|
20241129,102000,1122688240,8230,8230,8230,8230,16
|
|
20241129,101900,1122556560,8230,8240,8240,8230,1125
|
|
20241129,101800,1113297790,8240,8260,8270,8210,7265
|
|
20241129,101700,1053471220,8270,8260,8270,8260,577
|
|
20241129,101600,1048699440,8250,8270,8270,8250,357
|
|
20241129,101500,1045752580,8270,8250,8270,8250,243
|
|
20241129,101400,1043746370,8260,8250,8260,8250,13
|
|
20241129,101300,1043639010,8260,8260,8260,8260,58
|
|
20241129,101200,1043159930,8260,8270,8270,8250,1186
|
|
20241129,101100,1033364000,8270,8280,8300,8270,452
|
|
20241129,101000,1029622510,8270,8270,8270,8260,465
|
|
20241129,100900,1025777060,8270,8260,8270,8250,960
|
|
20241129,100800,1017846690,8260,8250,8260,8230,745
|
|
20241129,100700,1011695980,8260,8260,8260,8230,115
|
|
20241129,100600,1010749080,8260,8220,8260,8220,2146
|
|
20241129,100500,993087320,8220,8230,8230,8220,1318
|
|
20241129,100400,982253340,8230,8220,8230,8210,1290
|
|
20241129,100300,971654710,8220,8240,8240,8220,2990
|
|
20241129,100200,947060610,8240,8240,8240,8230,1757
|
|
20241129,100100,932598580,8240,8250,8250,8230,2547
|
|
20241129,100000,911611360,8240,8240,8250,8240,222
|
|
20241129,095900,909781960,8250,8250,8250,8250,139
|
|
20241129,095800,908635210,8250,8250,8250,8250,12
|
|
20241129,095700,908536210,8250,8240,8250,8240,193
|
|
20241129,095600,906945880,8240,8240,8240,8240,894
|
|
20241129,095500,899579320,8240,8240,8240,8230,785
|
|
20241129,095400,893116300,8240,8250,8250,8240,657
|
|
20241129,095300,887700580,8240,8240,8240,8230,258
|
|
20241129,095200,885574710,8240,8240,8240,8230,132
|
|
20241129,095100,884487780,8230,8230,8240,8230,2528
|
|
20241129,095000,863681910,8230,8240,8250,8230,2897
|
|
20241129,094900,839813700,8250,8260,8260,8250,5656
|
|
20241129,094800,793149680,8260,8270,8270,8260,3090
|
|
20241129,094700,767626180,8270,8280,8280,8270,791
|
|
20241129,094600,761080140,8280,8270,8280,8260,6270
|
|
20241129,094500,709260390,8280,8320,8320,8280,1670
|
|
20241129,094400,695422490,8320,8300,8320,8300,111
|
|
20241129,094300,694501170,8320,8320,8320,8290,28
|
|
20241129,094200,694268440,8310,8320,8320,8290,210
|
|
20241129,094100,692524260,8320,8290,8320,8290,245
|
|
20241129,094000,690490140,8280,8280,8290,8280,24
|
|
20241129,093900,690291400,8290,8270,8290,8270,344
|
|
20241129,093800,687443520,8270,8270,8280,8270,871
|
|
20241129,093700,680238680,8280,8280,8280,8280,0
|
|
20241129,093600,680238680,8280,8280,8280,8280,481
|
|
20241129,093500,676256000,8290,8290,8290,8290,5
|
|
20241129,093400,676214550,8280,8300,8310,8280,784
|
|
20241129,093300,669715880,8300,8340,8340,8290,2081
|
|
20241129,093200,652433190,8340,8340,8340,8340,786
|
|
20241129,093100,645877950,8320,8340,8340,8320,902
|
|
20241129,093000,638362480,8320,8330,8340,8320,1092
|
|
20241129,092900,629264330,8330,8290,8330,8290,3468
|
|
20241129,092800,600480240,8280,8280,8280,8280,639
|
|
20241129,092700,595189320,8280,8270,8290,8270,225
|
|
20241129,092600,593328220,8260,8270,8270,8260,1551
|
|
20241129,092500,580512000,8260,8270,8290,8260,1331
|
|
20241129,092400,569514520,8290,8290,8290,8270,260
|
|
20241129,092300,567360320,8290,8270,8290,8260,1459
|
|
20241129,092200,555302070,8270,8290,8290,8270,1149
|
|
20241129,092100,545792820,8280,8290,8300,8260,6371
|
|
20241129,092000,493078060,8300,8290,8300,8280,1138
|
|
20241129,091900,483646220,8290,8290,8290,8290,935
|
|
20241129,091800,475895070,8290,8300,8300,8290,1321
|
|
20241129,091700,464943420,8300,8290,8300,8290,265
|
|
20241129,091600,462744520,8300,8300,8310,8300,748
|
|
20241129,091500,456535810,8300,8310,8310,8290,1081
|
|
20241129,091400,447567080,8310,8290,8310,8280,1174
|
|
20241129,091300,437836700,8280,8280,8280,8260,3000
|
|
20241129,091200,413021650,8290,8320,8320,8250,8402
|
|
20241129,091100,343367780,8320,8350,8350,8320,5925
|
|
20241129,091000,293947460,8340,8350,8370,8340,3992
|
|
20241129,090900,260620660,8360,8370,8370,8350,3438
|
|
20241129,090800,231876550,8360,8380,8380,8360,2081
|
|
20241129,090700,214460560,8380,8400,8400,8360,2934
|
|
20241129,090600,189879340,8400,8390,8410,8380,1794
|
|
20241129,090500,174814460,8390,8430,8430,8380,5148
|
|
20241129,090400,131548240,8430,8440,8440,8420,1769
|
|
20241129,090300,116635450,8440,8440,8440,8440,105
|
|
20241129,090200,115749250,8440,8440,8460,8440,852
|
|
20241129,090100,108558320,8460,8480,8480,8430,5026
|
|
20241129,090000,66029310,8480,8480,8520,8480,7770
|