678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,201500,1507693655,3670,3670,3670,3670,3631
|
|
20241120,201400,1507693655,3670,3670,3670,3670,0
|
|
20241120,201300,1507693655,3670,3670,3670,3670,0
|
|
20241120,201200,1507693655,3670,3670,3670,3670,0
|
|
20241120,201100,1507693655,3670,3670,3670,3670,0
|
|
20241120,201000,1507693655,3670,3670,3670,3670,0
|
|
20241120,200900,1507693655,3670,3670,3670,3670,0
|
|
20241120,200800,1507693655,3670,3670,3670,3670,0
|
|
20241120,200700,1507693655,3670,3670,3670,3670,0
|
|
20241120,200600,1507693655,3670,3670,3670,3670,0
|
|
20241120,200500,1507693655,3670,3670,3670,3670,0
|
|
20241120,200400,1507693655,3670,3670,3670,3670,0
|
|
20241120,200300,1507693655,3670,3670,3670,3670,0
|
|
20241120,200200,1507693655,3670,3670,3670,3670,0
|
|
20241120,200100,1507693655,3670,3670,3670,3670,0
|
|
20241120,200000,1507693655,3670,3670,3670,3670,0
|
|
20241120,195900,1507693655,3670,3670,3670,3670,0
|
|
20241120,195800,1507693655,3670,3670,3670,3670,0
|
|
20241120,195700,1507693655,3670,3670,3670,3670,0
|
|
20241120,195600,1507693655,3670,3670,3670,3670,0
|
|
20241120,195500,1507693655,3670,3670,3670,3670,0
|
|
20241120,195400,1507693655,3670,3670,3670,3670,0
|
|
20241120,195300,1507693655,3670,3670,3670,3670,0
|
|
20241120,195200,1507693655,3670,3670,3670,3670,0
|
|
20241120,195100,1507693655,3670,3670,3670,3670,0
|
|
20241120,195000,1507693655,3670,3670,3670,3670,0
|
|
20241120,194900,1507693655,3670,3670,3670,3670,0
|
|
20241120,194800,1507693655,3670,3670,3670,3670,0
|
|
20241120,194700,1507693655,3670,3670,3670,3670,0
|
|
20241120,194600,1507693655,3670,3670,3670,3670,0
|
|
20241120,194500,1507693655,3670,3670,3670,3670,3631
|
|
20241120,194400,1507693655,3670,3670,3670,3670,0
|
|
20241120,194300,1507693655,3670,3670,3670,3670,0
|
|
20241120,194200,1507693655,3670,3670,3670,3670,0
|
|
20241120,194100,1507693655,3670,3670,3670,3670,0
|
|
20241120,194000,1507693655,3670,3670,3670,3670,0
|
|
20241120,193900,1507693655,3670,3670,3670,3670,0
|
|
20241120,193800,1507693655,3670,3670,3670,3670,0
|
|
20241120,193700,1507693655,3670,3670,3670,3670,0
|
|
20241120,193600,1507693655,3670,3670,3670,3670,0
|
|
20241120,193500,1507693655,3670,3670,3670,3670,0
|
|
20241120,193400,1507693655,3670,3670,3670,3670,0
|
|
20241120,193300,1507693655,3670,3670,3670,3670,0
|
|
20241120,193200,1507693655,3670,3670,3670,3670,0
|
|
20241120,193100,1507693655,3670,3670,3670,3670,0
|
|
20241120,193000,1507693655,3670,3670,3670,3670,0
|
|
20241120,192900,1507693655,3670,3670,3670,3670,0
|
|
20241120,192800,1507693655,3670,3670,3670,3670,0
|
|
20241120,192700,1507693655,3670,3670,3670,3670,0
|
|
20241120,192600,1507693655,3670,3670,3670,3670,0
|
|
20241120,192500,1507693655,3670,3670,3670,3670,0
|
|
20241120,192400,1507693655,3670,3670,3670,3670,0
|
|
20241120,192300,1507693655,3670,3670,3670,3670,0
|
|
20241120,192200,1507693655,3670,3670,3670,3670,0
|
|
20241120,192100,1507693655,3670,3670,3670,3670,0
|
|
20241120,192000,1507693655,3670,3670,3670,3670,0
|
|
20241120,191900,1507693655,3670,3670,3670,3670,0
|
|
20241120,191800,1507693655,3670,3670,3670,3670,0
|
|
20241120,191700,1507693655,3670,3670,3670,3670,0
|
|
20241120,191600,1507693655,3670,3670,3670,3670,0
|
|
20241120,191500,1507693655,3670,3670,3670,3670,3631
|
|
20241120,191400,1507693655,3670,3670,3670,3670,0
|
|
20241120,191300,1507693655,3670,3670,3670,3670,0
|
|
20241120,191200,1507693655,3670,3670,3670,3670,0
|
|
20241120,191100,1507693655,3670,3670,3670,3670,0
|
|
20241120,191000,1507693655,3670,3670,3670,3670,0
|
|
20241120,190900,1507693655,3670,3670,3670,3670,0
|
|
20241120,190800,1507693655,3670,3670,3670,3670,0
|
|
20241120,190700,1507693655,3670,3670,3670,3670,0
|
|
20241120,190600,1507693655,3670,3670,3670,3670,0
|
|
20241120,190500,1507693655,3670,3670,3670,3670,0
|
|
20241120,190400,1507693655,3670,3670,3670,3670,0
|
|
20241120,190300,1507693655,3670,3670,3670,3670,0
|
|
20241120,190200,1507693655,3670,3670,3670,3670,0
|
|
20241120,190100,1507693655,3670,3670,3670,3670,0
|
|
20241120,190000,1507693655,3670,3670,3670,3670,0
|
|
20241120,185900,1507693655,3670,3670,3670,3670,0
|
|
20241120,185800,1507693655,3670,3670,3670,3670,0
|
|
20241120,185700,1507693655,3670,3670,3670,3670,0
|
|
20241120,185600,1507693655,3670,3670,3670,3670,0
|
|
20241120,185500,1507693655,3670,3670,3670,3670,0
|
|
20241120,185400,1507693655,3670,3670,3670,3670,0
|
|
20241120,185300,1507693655,3670,3670,3670,3670,0
|
|
20241120,185200,1507693655,3670,3670,3670,3670,0
|
|
20241120,185100,1507693655,3670,3670,3670,3670,0
|
|
20241120,185000,1507693655,3670,3670,3670,3670,0
|
|
20241120,184900,1507693655,3670,3670,3670,3670,0
|
|
20241120,184800,1507693655,3670,3670,3670,3670,0
|
|
20241120,184700,1507693655,3670,3670,3670,3670,0
|
|
20241120,184600,1507693655,3670,3670,3670,3670,0
|
|
20241120,184500,1507693655,3670,3670,3670,3670,3631
|
|
20241120,184400,1507693655,3670,3670,3670,3670,0
|
|
20241120,184300,1507693655,3670,3670,3670,3670,0
|
|
20241120,184200,1507693655,3670,3670,3670,3670,0
|
|
20241120,184100,1507693655,3670,3670,3670,3670,0
|
|
20241120,184000,1507693655,3670,3670,3670,3670,0
|
|
20241120,183900,1507693655,3670,3670,3670,3670,0
|
|
20241120,183800,1507693655,3670,3670,3670,3670,0
|
|
20241120,183700,1507693655,3670,3670,3670,3670,0
|
|
20241120,183600,1507693655,3670,3670,3670,3670,0
|
|
20241120,183500,1507693655,3670,3670,3670,3670,0
|
|
20241120,183400,1507693655,3670,3670,3670,3670,0
|
|
20241120,183300,1507693655,3670,3670,3670,3670,0
|
|
20241120,183200,1507693655,3670,3670,3670,3670,0
|
|
20241120,183100,1507693655,3670,3670,3670,3670,0
|
|
20241120,183000,1507693655,3670,3670,3670,3670,0
|
|
20241120,182900,1507693655,3670,3670,3670,3670,0
|
|
20241120,182800,1507693655,3670,3670,3670,3670,0
|
|
20241120,182700,1507693655,3670,3670,3670,3670,0
|
|
20241120,182600,1507693655,3670,3670,3670,3670,0
|
|
20241120,182500,1507693655,3670,3670,3670,3670,0
|
|
20241120,182400,1507693655,3670,3670,3670,3670,0
|
|
20241120,182300,1507693655,3670,3670,3670,3670,0
|
|
20241120,182200,1507693655,3670,3670,3670,3670,0
|
|
20241120,182100,1507693655,3670,3670,3670,3670,0
|
|
20241120,182000,1507693655,3670,3670,3670,3670,0
|
|
20241120,181900,1507693655,3670,3670,3670,3670,0
|
|
20241120,181800,1507693655,3670,3670,3670,3670,0
|
|
20241120,181700,1507693655,3670,3670,3670,3670,0
|
|
20241120,181600,1507693655,3670,3670,3670,3670,0
|
|
20241120,181500,1507693655,3670,3670,3670,3670,3631
|
|
20241120,181400,1507693655,3670,3670,3670,3670,0
|
|
20241120,181300,1507693655,3670,3670,3670,3670,0
|
|
20241120,181200,1507693655,3670,3670,3670,3670,0
|
|
20241120,181100,1507693655,3670,3670,3670,3670,0
|
|
20241120,181000,1507693655,3670,3670,3670,3670,0
|
|
20241120,180900,1507693655,3670,3670,3670,3670,0
|
|
20241120,180800,1507693655,3670,3670,3670,3670,0
|
|
20241120,180700,1507693655,3670,3670,3670,3670,0
|
|
20241120,180600,1507693655,3670,3670,3670,3670,0
|
|
20241120,180500,1507693655,3670,3670,3670,3670,0
|
|
20241120,180400,1507693655,3670,3670,3670,3670,0
|
|
20241120,180300,1507693655,3670,3670,3670,3670,0
|
|
20241120,180200,1507693655,3670,3670,3670,3670,0
|
|
20241120,180100,1507693655,3670,3670,3670,3670,0
|
|
20241120,180000,1507693655,3670,3670,3670,3670,0
|
|
20241120,175900,1507693655,3670,3670,3670,3670,0
|
|
20241120,175800,1507693655,3670,3670,3670,3670,0
|
|
20241120,175700,1507693655,3670,3670,3670,3670,0
|
|
20241120,175600,1507693655,3670,3670,3670,3670,0
|
|
20241120,175500,1507693655,3670,3670,3670,3670,0
|
|
20241120,175400,1507693655,3670,3670,3670,3670,0
|
|
20241120,175300,1507693655,3670,3670,3670,3670,0
|
|
20241120,175200,1507693655,3670,3670,3670,3670,0
|
|
20241120,175100,1507693655,3670,3670,3670,3670,0
|
|
20241120,175000,1507693655,3670,3670,3670,3670,0
|
|
20241120,174900,1507693655,3670,3670,3670,3670,0
|
|
20241120,174800,1507693655,3670,3670,3670,3670,0
|
|
20241120,174700,1507693655,3670,3670,3670,3670,0
|
|
20241120,174600,1507693655,3670,3670,3670,3670,0
|
|
20241120,174500,1507693655,3670,3670,3670,3670,3631
|
|
20241120,174400,1507693655,3670,3670,3670,3670,0
|
|
20241120,174300,1507693655,3670,3670,3670,3670,0
|
|
20241120,174200,1507693655,3670,3670,3670,3670,0
|
|
20241120,174100,1507693655,3670,3670,3670,3670,0
|
|
20241120,174000,1507693655,3670,3670,3670,3670,0
|
|
20241120,173900,1507693655,3670,3670,3670,3670,0
|
|
20241120,173800,1507693655,3670,3670,3670,3670,0
|
|
20241120,173700,1507693655,3670,3670,3670,3670,0
|
|
20241120,173600,1507693655,3670,3670,3670,3670,0
|
|
20241120,173500,1507693655,3670,3670,3670,3670,0
|
|
20241120,173400,1507693655,3670,3670,3670,3670,0
|
|
20241120,173300,1507693655,3670,3670,3670,3670,0
|
|
20241120,173200,1507693655,3670,3670,3670,3670,0
|
|
20241120,173100,1507693655,3670,3670,3670,3670,0
|
|
20241120,173000,1507693655,3670,3670,3670,3670,0
|
|
20241120,172900,1507693655,3670,3670,3670,3670,0
|
|
20241120,172800,1507693655,3670,3670,3670,3670,0
|
|
20241120,172700,1507693655,3670,3670,3670,3670,0
|
|
20241120,172600,1507693655,3670,3670,3670,3670,0
|
|
20241120,172500,1507693655,3670,3670,3670,3670,0
|
|
20241120,172400,1507693655,3670,3670,3670,3670,0
|
|
20241120,172300,1507693655,3670,3670,3670,3670,0
|
|
20241120,172200,1507693655,3670,3670,3670,3670,0
|
|
20241120,172100,1507693655,3670,3670,3670,3670,0
|
|
20241120,172000,1507693655,3670,3670,3670,3670,0
|
|
20241120,171900,1507693655,3670,3670,3670,3670,0
|
|
20241120,171800,1507693655,3670,3670,3670,3670,0
|
|
20241120,171700,1507693655,3670,3670,3670,3670,0
|
|
20241120,171600,1507693655,3670,3670,3670,3670,0
|
|
20241120,171500,1507693655,3670,3670,3670,3670,3631
|
|
20241120,171400,1507693655,3670,3670,3670,3670,0
|
|
20241120,171300,1507693655,3670,3670,3670,3670,0
|
|
20241120,171200,1507693655,3670,3670,3670,3670,0
|
|
20241120,171100,1507693655,3670,3670,3670,3670,0
|
|
20241120,171000,1507693655,3670,3670,3670,3670,0
|
|
20241120,170900,1507693655,3670,3670,3670,3670,0
|
|
20241120,170800,1507693655,3670,3670,3670,3670,0
|
|
20241120,170700,1507693655,3670,3670,3670,3670,0
|
|
20241120,170600,1507693655,3670,3670,3670,3670,0
|
|
20241120,170500,1507693655,3670,3670,3670,3670,0
|
|
20241120,170400,1507693655,3670,3670,3670,3670,0
|
|
20241120,170300,1507693655,3670,3670,3670,3670,0
|
|
20241120,170200,1507693655,3670,3670,3670,3670,0
|
|
20241120,170100,1507693655,3670,3670,3670,3670,0
|
|
20241120,170000,1507693655,3670,3670,3670,3670,0
|
|
20241120,165900,1507693655,3670,3670,3670,3670,0
|
|
20241120,165800,1507693655,3670,3670,3670,3670,0
|
|
20241120,165700,1507693655,3670,3670,3670,3670,0
|
|
20241120,165600,1507693655,3670,3670,3670,3670,0
|
|
20241120,165500,1507693655,3670,3670,3670,3670,0
|
|
20241120,165400,1507693655,3670,3670,3670,3670,0
|
|
20241120,165300,1507693655,3670,3670,3670,3670,0
|
|
20241120,165200,1507693655,3670,3670,3670,3670,0
|
|
20241120,165100,1507693655,3670,3670,3670,3670,0
|
|
20241120,165000,1507693655,3670,3670,3670,3670,0
|
|
20241120,164900,1507693655,3670,3670,3670,3670,0
|
|
20241120,164800,1507693655,3670,3670,3670,3670,0
|
|
20241120,164700,1507693655,3670,3670,3670,3670,0
|
|
20241120,164600,1507693655,3670,3670,3670,3670,0
|
|
20241120,164500,1507693655,3670,3670,3670,3670,3631
|
|
20241120,164400,1507693655,3670,3670,3670,3670,0
|
|
20241120,164300,1507693655,3670,3670,3670,3670,0
|
|
20241120,164200,1507693655,3670,3670,3670,3670,0
|
|
20241120,164100,1507693655,3670,3670,3670,3670,0
|
|
20241120,164000,1507693655,3670,3670,3670,3670,0
|
|
20241120,163900,1507693655,3670,3670,3670,3670,0
|
|
20241120,163800,1507693655,3670,3670,3670,3670,0
|
|
20241120,163700,1507693655,3670,3670,3670,3670,0
|
|
20241120,163600,1507693655,3670,3670,3670,3670,0
|
|
20241120,163500,1507693655,3670,3670,3670,3670,0
|
|
20241120,163400,1507693655,3670,3670,3670,3670,0
|
|
20241120,163300,1507693655,3670,3670,3670,3670,0
|
|
20241120,163200,1507693655,3670,3670,3670,3670,0
|
|
20241120,163100,1507693655,3670,3670,3670,3670,0
|
|
20241120,163000,1507693655,3670,3670,3670,3670,0
|
|
20241120,162900,1507693655,3670,3670,3670,3670,0
|
|
20241120,162800,1507693655,3670,3670,3670,3670,0
|
|
20241120,162700,1507693655,3670,3670,3670,3670,0
|
|
20241120,162600,1507693655,3670,3670,3670,3670,0
|
|
20241120,162500,1507693655,3670,3670,3670,3670,0
|
|
20241120,162400,1507693655,3670,3670,3670,3670,0
|
|
20241120,162300,1507693655,3670,3670,3670,3670,0
|
|
20241120,162200,1507693655,3670,3670,3670,3670,0
|
|
20241120,162100,1507693655,3670,3670,3670,3670,0
|
|
20241120,162000,1507693655,3670,3670,3670,3670,0
|
|
20241120,161900,1507693655,3670,3670,3670,3670,0
|
|
20241120,161800,1507693655,3670,3670,3670,3670,0
|
|
20241120,161700,1507693655,3670,3670,3670,3670,0
|
|
20241120,161600,1507693655,3670,3670,3670,3670,0
|
|
20241120,161500,1507693655,3670,3670,3670,3670,3631
|
|
20241120,161400,1507693655,3670,3670,3670,3670,0
|
|
20241120,161300,1507693655,3670,3670,3670,3670,0
|
|
20241120,161200,1507693655,3670,3670,3670,3670,0
|
|
20241120,161100,1507693655,3670,3670,3670,3670,0
|
|
20241120,161000,1507693655,3670,3670,3670,3670,0
|
|
20241120,160900,1507693655,3670,3670,3670,3670,0
|
|
20241120,160800,1507693655,3670,3670,3670,3670,0
|
|
20241120,160700,1507693655,3670,3670,3670,3670,0
|
|
20241120,160600,1507693655,3670,3670,3670,3670,0
|
|
20241120,160500,1507693655,3670,3670,3670,3670,0
|
|
20241120,160400,1507693655,3670,3670,3670,3670,0
|
|
20241120,160300,1507693655,3670,3670,3670,3670,0
|
|
20241120,160200,1507693655,3670,3670,3670,3670,0
|
|
20241120,160100,1507693655,3670,3670,3670,3670,0
|
|
20241120,160000,1507693655,3670,3670,3670,3670,0
|
|
20241120,155900,1507693655,3670,3670,3670,3670,0
|
|
20241120,155800,1507693655,3670,3670,3670,3670,0
|
|
20241120,155700,1507693655,3670,3670,3670,3670,0
|
|
20241120,155600,1507693655,3670,3670,3670,3670,0
|
|
20241120,155500,1507693655,3670,3670,3670,3670,0
|
|
20241120,155400,1507693655,3670,3670,3670,3670,0
|
|
20241120,155300,1507693655,3670,3670,3670,3670,0
|
|
20241120,155200,1507693655,3670,3670,3670,3670,0
|
|
20241120,155100,1507693655,3670,3670,3670,3670,0
|
|
20241120,155000,1507693655,3670,3670,3670,3670,0
|
|
20241120,154900,1507693655,3670,3670,3670,3670,0
|
|
20241120,154800,1507693655,3670,3670,3670,3670,0
|
|
20241120,154700,1507693655,3670,3670,3670,3670,0
|
|
20241120,154600,1507693655,3670,3670,3670,3670,0
|
|
20241120,154500,1507693655,3670,3670,3670,3670,3631
|
|
20241120,154400,1507693655,3670,3670,3670,3670,0
|
|
20241120,154300,1507693655,3670,3670,3670,3670,0
|
|
20241120,154200,1507693655,3670,3670,3670,3670,0
|
|
20241120,154100,1507693655,3670,3670,3670,3670,0
|
|
20241120,154000,1507693655,3670,3670,3670,3670,0
|
|
20241120,153900,1507693655,3670,3670,3670,3670,0
|
|
20241120,153800,1507693655,3670,3670,3670,3670,0
|
|
20241120,153700,1507693655,3670,3670,3670,3670,0
|
|
20241120,153600,1507693655,3670,3670,3670,3670,0
|
|
20241120,153500,1507693655,3670,3670,3670,3670,0
|
|
20241120,153400,1507693655,3670,3670,3670,3670,0
|
|
20241120,153300,1507693655,3670,3670,3670,3670,0
|
|
20241120,153200,1507693655,3670,3670,3670,3670,0
|
|
20241120,153100,1507693655,3670,3670,3670,3670,0
|
|
20241120,153000,1507693655,3670,3670,3670,3670,3631
|
|
20241120,152900,1494367885,3670,3670,3670,3670,0
|
|
20241120,152800,1494367885,3670,3670,3670,3670,0
|
|
20241120,152700,1494367885,3670,3670,3670,3670,0
|
|
20241120,152600,1494367885,3670,3670,3670,3670,0
|
|
20241120,152500,1494367885,3670,3670,3670,3670,0
|
|
20241120,152400,1494367885,3670,3670,3670,3670,0
|
|
20241120,152300,1494367885,3670,3670,3670,3670,0
|
|
20241120,152200,1494367885,3670,3670,3670,3670,0
|
|
20241120,152100,1494367885,3670,3670,3670,3670,0
|
|
20241120,152000,1494367885,3670,3670,3670,3670,0
|
|
20241120,151900,1494367885,3670,3670,3720,3665,2434
|
|
20241120,151800,1485386185,3670,3665,3670,3665,1501
|
|
20241120,151700,1479884785,3665,3665,3665,3665,29
|
|
20241120,151600,1479778500,3665,3665,3665,3665,122
|
|
20241120,151500,1479331370,3665,3665,3665,3665,795
|
|
20241120,151400,1476417695,3665,3670,3670,3665,527
|
|
20241120,151300,1474483705,3665,3665,3665,3665,132
|
|
20241120,151200,1473999925,3665,3665,3665,3665,91
|
|
20241120,151100,1473666410,3665,3670,3670,3665,41
|
|
20241120,151000,1473515950,3665,3665,3665,3665,65
|
|
20241120,150900,1473277725,3670,3670,3670,3670,178
|
|
20241120,150800,1472624465,3670,3670,3670,3670,492
|
|
20241120,150700,1470818825,3670,3670,3675,3670,77
|
|
20241120,150600,1470536175,3670,3670,3670,3670,154
|
|
20241120,150500,1469970995,3670,3675,3675,3670,12
|
|
20241120,150400,1469926905,3670,3675,3675,3670,67
|
|
20241120,150300,1469681005,3675,3670,3675,3670,130
|
|
20241120,150200,1469203895,3670,3670,3670,3670,46
|
|
20241120,150100,1469035075,3670,3670,3675,3670,203
|
|
20241120,150000,1468289565,3670,3670,3670,3670,49
|
|
20241120,145900,1468109735,3670,3675,3675,3670,1101
|
|
20241120,145800,1464063850,3675,3680,3685,3675,388
|
|
20241120,145700,1462636100,3680,3680,3680,3680,47
|
|
20241120,145600,1462463140,3685,3680,3685,3680,193
|
|
20241120,145500,1461752150,3680,3680,3680,3680,47
|
|
20241120,145400,1461579190,3685,3680,3685,3680,241
|
|
20241120,145300,1460691660,3685,3690,3695,3685,507
|
|
20241120,145200,1458820090,3690,3690,3690,3685,2031
|
|
20241120,145100,1451332610,3690,3690,3695,3690,739
|
|
20241120,145000,1448604950,3685,3680,3685,3680,407
|
|
20241120,144900,1447105485,3680,3685,3685,3680,269
|
|
20241120,144800,1446114815,3685,3680,3685,3680,196
|
|
20241120,144700,1445392885,3685,3680,3685,3680,328
|
|
20241120,144600,1444185095,3670,3675,3680,3670,291
|
|
20241120,144500,1443114665,3670,3670,3670,3670,66
|
|
20241120,144400,1442872445,3680,3665,3680,3665,3657
|
|
20241120,144300,1429417900,3660,3660,3660,3660,147
|
|
20241120,144200,1428879880,3665,3660,3665,3660,197
|
|
20241120,144100,1428158110,3660,3660,3660,3660,101
|
|
20241120,144000,1427788450,3660,3660,3660,3660,300
|
|
20241120,143900,1426690450,3660,3665,3665,3660,781
|
|
20241120,143800,1423828540,3660,3660,3660,3660,639
|
|
20241120,143700,1421489800,3660,3655,3665,3655,672
|
|
20241120,143600,1419031350,3655,3655,3655,3655,273
|
|
20241120,143500,1418033535,3655,3655,3665,3655,210
|
|
20241120,143400,1417264945,3655,3655,3655,3655,1212
|
|
20241120,143300,1412835085,3655,3650,3665,3650,2332
|
|
20241120,143200,1404320335,3655,3655,3655,3655,1826
|
|
20241120,143100,1397646305,3655,3660,3660,3655,1366
|
|
20241120,143000,1392652000,3655,3655,3660,3650,291
|
|
20241120,142900,1391587970,3655,3655,3655,3655,1035
|
|
20241120,142800,1387805045,3660,3650,3660,3650,582
|
|
20241120,142700,1385675505,3650,3655,3655,3650,124
|
|
20241120,142600,1385222780,3655,3660,3665,3655,697
|
|
20241120,142500,1382670970,3660,3660,3660,3660,60
|
|
20241120,142400,1382451370,3660,3660,3660,3645,369
|
|
20241120,142300,1381102405,3655,3660,3660,3645,259
|
|
20241120,142200,1380155740,3660,3645,3665,3640,27
|
|
20241120,142100,1380057370,3665,3665,3670,3640,1669
|
|
20241120,142000,1373952170,3665,3680,3680,3665,1936
|
|
20241120,141900,1366839030,3680,3675,3680,3675,95
|
|
20241120,141800,1366489525,3675,3680,3685,3675,176
|
|
20241120,141700,1365841930,3680,3680,3680,3675,147
|
|
20241120,141600,1365301420,3685,3680,3685,3680,154
|
|
20241120,141500,1364734090,3675,3675,3675,3675,89
|
|
20241120,141400,1364407015,3675,3675,3680,3675,181
|
|
20241120,141300,1363741570,3675,3680,3680,3675,704
|
|
20241120,141200,1361153770,3680,3690,3690,3680,2914
|
|
20241120,141100,1350410795,3690,3695,3695,3690,196
|
|
20241120,141000,1349687255,3695,3695,3700,3695,1100
|
|
20241120,140900,1345622005,3695,3700,3705,3695,214
|
|
20241120,140800,1344829885,3695,3695,3695,3695,166
|
|
20241120,140700,1344216515,3700,3700,3705,3700,158
|
|
20241120,140600,1343631150,3695,3695,3695,3695,107
|
|
20241120,140500,1343235785,3700,3695,3700,3695,195
|
|
20241120,140400,1342514510,3695,3695,3695,3695,877
|
|
20241120,140300,1339273995,3700,3695,3700,3695,214
|
|
20241120,140200,1338482515,3695,3700,3700,3695,745
|
|
20241120,140100,1335726240,3695,3695,3700,3695,775
|
|
20241120,140000,1332859365,3695,3705,3705,3695,572
|
|
20241120,135900,1330742200,3705,3705,3705,3705,94
|
|
20241120,135800,1330393930,3710,3710,3715,3710,294
|
|
20241120,135700,1329302455,3710,3705,3710,3705,89
|
|
20241120,135600,1328972280,3700,3695,3700,3695,108
|
|
20241120,135500,1328573110,3695,3700,3700,3695,83
|
|
20241120,135400,1328266330,3700,3700,3700,3700,201
|
|
20241120,135300,1327522630,3695,3700,3700,3695,252
|
|
20241120,135200,1326590740,3705,3695,3705,3695,503
|
|
20241120,135100,1324728140,3705,3700,3705,3700,150
|
|
20241120,135000,1324172580,3695,3700,3700,3695,1101
|
|
20241120,134900,1320099385,3700,3695,3700,3695,242
|
|
20241120,134800,1319204445,3695,3700,3700,3695,79
|
|
20241120,134700,1318912325,3705,3700,3705,3700,215
|
|
20241120,134600,1318116075,3700,3710,3710,3700,909
|
|
20241120,134500,1314747700,3705,3705,3705,3705,70
|
|
20241120,134400,1314488350,3710,3705,3715,3705,126
|
|
20241120,134300,1314020965,3705,3720,3720,3705,6289
|
|
20241120,134200,1290675735,3720,3720,3725,3720,204
|
|
20241120,134100,1289916105,3720,3720,3720,3720,197
|
|
20241120,134000,1289183265,3720,3715,3725,3715,170
|
|
20241120,133900,1288550125,3725,3715,3725,3710,103
|
|
20241120,133800,1288167655,3715,3730,3730,3715,7761
|
|
20241120,133700,1259232920,3730,3735,3740,3730,9102
|
|
20241120,133600,1225267940,3730,3730,3730,3725,2322
|
|
20241120,133500,1216607120,3730,3705,3730,3705,11887
|
|
20241120,133400,1172350745,3700,3705,3715,3700,10248
|
|
20241120,133300,1134320945,3700,3700,3700,3700,12
|
|
20241120,133200,1134276545,3695,3700,3705,3695,335
|
|
20241120,133100,1133037355,3700,3700,3700,3695,2600
|
|
20241120,133000,1123417900,3700,3695,3700,3695,1195
|
|
20241120,132900,1118996625,3695,3695,3695,3695,674
|
|
20241120,132800,1116506195,3690,3690,3695,3690,312
|
|
20241120,132700,1115354155,3690,3695,3695,3690,66
|
|
20241120,132600,1115110380,3695,3695,3700,3695,250
|
|
20241120,132500,1114185880,3695,3700,3700,3695,1034
|
|
20241120,132400,1110364510,3695,3695,3695,3690,1022
|
|
20241120,132300,1106588315,3690,3690,3695,3690,255
|
|
20241120,132200,1105646615,3690,3690,3690,3690,72
|
|
20241120,132100,1105380935,3690,3690,3695,3690,252
|
|
20241120,132000,1104450305,3690,3690,3690,3690,46
|
|
20241120,131900,1104280565,3690,3690,3695,3690,283
|
|
20241120,131800,1103235545,3690,3690,3690,3690,66
|
|
20241120,131700,1102992005,3695,3690,3695,3690,198
|
|
20241120,131600,1102260635,3690,3700,3700,3690,240
|
|
20241120,131500,1101373410,3695,3690,3695,3690,484
|
|
20241120,131400,1099587070,3695,3700,3700,3695,553
|
|
20241120,131300,1097540975,3695,3695,3695,3695,2010
|
|
20241120,131200,1090114025,3695,3690,3695,3690,232
|
|
20241120,131100,1089257195,3690,3695,3695,3690,70
|
|
20241120,131000,1088998640,3690,3685,3690,3685,164
|
|
20241120,130900,1088393805,3685,3690,3690,3685,116
|
|
20241120,130800,1087966100,3690,3690,3695,3685,293
|
|
20241120,130700,1086884535,3685,3695,3695,3685,742
|
|
20241120,130600,1084143955,3690,3690,3690,3690,126
|
|
20241120,130500,1083679015,3695,3685,3695,3685,207
|
|
20241120,130400,1082914840,3685,3685,3685,3685,46
|
|
20241120,130300,1082745330,3685,3690,3695,3685,204
|
|
20241120,130200,1081992555,3690,3690,3695,3690,110
|
|
20241120,130100,1081586205,3690,3685,3690,3685,140
|
|
20241120,130000,1081070100,3690,3690,3690,3685,129
|
|
20241120,125900,1080594185,3690,3690,3690,3690,162
|
|
20241120,125800,1079996405,3690,3680,3690,3680,511
|
|
20241120,125700,1078113505,3685,3695,3695,3680,1978
|
|
20241120,125600,1070821525,3695,3690,3695,3690,176
|
|
20241120,125500,1070171335,3690,3695,3695,3690,1371
|
|
20241120,125400,1065107345,3695,3685,3695,3685,280
|
|
20241120,125300,1064074040,3685,3690,3695,3685,112
|
|
20241120,125200,1063660310,3685,3685,3700,3680,6707
|
|
20241120,125100,1038871640,3680,3675,3690,3670,3398
|
|
20241120,125000,1026352175,3670,3665,3670,3665,197
|
|
20241120,124900,1025629795,3665,3665,3670,3665,393
|
|
20241120,124800,1024187945,3665,3665,3670,3665,3183
|
|
20241120,124700,1012512680,3660,3660,3665,3660,387
|
|
20241120,124600,1011095410,3660,3665,3665,3660,278
|
|
20241120,124500,1010077180,3660,3660,3660,3660,107
|
|
20241120,124400,1009685560,3660,3655,3665,3655,1139
|
|
20241120,124300,1005512590,3655,3655,3655,3655,122
|
|
20241120,124200,1005066680,3655,3655,3660,3655,998
|
|
20241120,124100,1001418235,3655,3655,3655,3655,105
|
|
20241120,124000,1001034460,3655,3655,3655,3655,628
|
|
20241120,123900,998739120,3655,3655,3655,3650,1166
|
|
20241120,123800,994477715,3660,3650,3660,3650,1064
|
|
20241120,123700,990588370,3650,3655,3655,3650,3691
|
|
20241120,123600,977110205,3650,3650,3650,3650,2662
|
|
20241120,123500,967393905,3645,3645,3650,3645,290
|
|
20241120,123400,966335935,3645,3650,3650,3645,401
|
|
20241120,123300,964872605,3645,3640,3650,3640,409
|
|
20241120,123200,963381775,3645,3645,3645,3645,94
|
|
20241120,123100,963039145,3645,3640,3645,3640,101
|
|
20241120,123000,962671220,3645,3655,3655,3645,247
|
|
20241120,122900,961768795,3650,3650,3650,3650,495
|
|
20241120,122800,959962045,3650,3645,3650,3645,523
|
|
20241120,122700,958054660,3645,3645,3645,3645,74
|
|
20241120,122600,957784930,3645,3645,3650,3645,209
|
|
20241120,122500,957022905,3645,3650,3650,3645,505
|
|
20241120,122400,955179675,3650,3640,3650,3640,177
|
|
20241120,122300,954534120,3640,3650,3650,3640,4748
|
|
20241120,122200,937218445,3645,3650,3650,3645,191
|
|
20241120,122100,936521680,3645,3645,3645,3645,207
|
|
20241120,122000,935767165,3645,3650,3650,3640,169
|
|
20241120,121900,935151015,3645,3645,3645,3645,75
|
|
20241120,121800,934877640,3640,3645,3645,3640,145
|
|
20241120,121700,934349745,3640,3635,3640,3635,260
|
|
20241120,121600,933403985,3635,3635,3635,3635,60
|
|
20241120,121500,933185885,3640,3645,3650,3635,1418
|
|
20241120,121400,928018535,3645,3640,3645,3635,182
|
|
20241120,121300,927356105,3645,3630,3650,3630,1104
|
|
20241120,121200,923333700,3625,3630,3640,3625,2244
|
|
20241120,121100,915172985,3635,3625,3635,3620,2458
|
|
20241120,121000,906251235,3630,3620,3630,3620,65
|
|
20241120,120900,906015910,3620,3620,3620,3620,106
|
|
20241120,120800,905632190,3620,3625,3625,3620,4585
|
|
20241120,120700,889033740,3625,3625,3625,3625,150
|
|
20241120,120600,888489990,3620,3615,3620,3615,153
|
|
20241120,120500,887936655,3625,3620,3625,3615,223
|
|
20241120,120400,887129705,3615,3615,3620,3610,299
|
|
20241120,120300,886049490,3615,3610,3615,3610,338
|
|
20241120,120200,884827805,3610,3615,3615,3610,1410
|
|
20241120,120100,879736210,3610,3605,3620,3605,153
|
|
20241120,120000,879184315,3605,3600,3620,3600,2018
|
|
20241120,115900,871898950,3605,3610,3610,3605,576
|
|
20241120,115800,869822065,3620,3595,3620,3595,2454
|
|
20241120,115700,860968025,3595,3595,3600,3595,616
|
|
20241120,115600,858753500,3595,3600,3605,3595,1868
|
|
20241120,115500,852029150,3600,3595,3600,3595,3159
|
|
20241120,115400,840657110,3595,3595,3600,3595,292
|
|
20241120,115300,839606620,3595,3600,3600,3595,382
|
|
20241120,115200,838232330,3595,3595,3595,3595,160
|
|
20241120,115100,837657130,3595,3600,3600,3595,595
|
|
20241120,115000,835517355,3595,3595,3595,3595,81
|
|
20241120,114900,835226160,3595,3595,3600,3595,313
|
|
20241120,114800,834100175,3595,3595,3595,3595,337
|
|
20241120,114700,832888660,3595,3595,3600,3595,278
|
|
20241120,114600,831888500,3595,3595,3595,3595,104
|
|
20241120,114500,831514620,3600,3595,3600,3595,308
|
|
20241120,114400,830406165,3595,3595,3595,3595,126
|
|
20241120,114300,829953195,3595,3595,3600,3595,267
|
|
20241120,114200,828992570,3600,3600,3600,3600,598
|
|
20241120,114100,826839770,3600,3595,3600,3595,359
|
|
20241120,114000,825547635,3600,3600,3605,3600,432
|
|
20241120,113900,823992090,3600,3610,3610,3600,358
|
|
20241120,113800,822702845,3605,3600,3605,3600,559
|
|
20241120,113700,820689915,3600,3595,3600,3595,2188
|
|
20241120,113600,812813300,3595,3595,3595,3595,34
|
|
20241120,113500,812691070,3595,3595,3600,3595,406
|
|
20241120,113400,811230750,3595,3595,3595,3595,1799
|
|
20241120,113300,804763345,3600,3600,3605,3600,713
|
|
20241120,113200,802195795,3600,3600,3600,3595,1488
|
|
20241120,113100,796839300,3600,3605,3605,3600,1473
|
|
20241120,113000,791532460,3605,3610,3610,3605,491
|
|
20241120,112900,789761655,3605,3605,3605,3605,317
|
|
20241120,112800,788618870,3605,3610,3610,3605,821
|
|
20241120,112700,785656725,3610,3610,3610,3610,417
|
|
20241120,112600,784151355,3615,3610,3615,3610,240
|
|
20241120,112500,783284105,3610,3610,3615,3610,501
|
|
20241120,112400,781474995,3610,3605,3610,3605,751
|
|
20241120,112300,778765695,3605,3605,3605,3605,428
|
|
20241120,112200,777222755,3605,3605,3610,3605,481
|
|
20241120,112100,775486890,3605,3605,3615,3605,231
|
|
20241120,112000,774652625,3605,3600,3605,3600,670
|
|
20241120,111900,772238710,3600,3595,3600,3595,3245
|
|
20241120,111800,760557390,3595,3595,3595,3595,139
|
|
20241120,111700,760057685,3595,3595,3600,3595,237
|
|
20241120,111600,759204920,3595,3595,3595,3595,112
|
|
20241120,111500,758802280,3600,3595,3600,3595,1333
|
|
20241120,111400,754009360,3595,3600,3600,3595,271
|
|
20241120,111300,753034085,3595,3595,3600,3595,242
|
|
20241120,111200,752163595,3595,3595,3600,3595,782
|
|
20241120,111100,749350305,3600,3595,3600,3595,393
|
|
20241120,111000,747936185,3595,3590,3595,3590,1482
|
|
20241120,110900,742609955,3590,3590,3590,3585,2128
|
|
20241120,110800,734973335,3595,3605,3605,3595,3644
|
|
20241120,110700,721869645,3600,3600,3600,3600,2107
|
|
20241120,110600,714284445,3600,3605,3605,3600,7530
|
|
20241120,110500,687140535,3610,3605,3615,3605,542
|
|
20241120,110400,685184110,3605,3610,3610,3605,2927
|
|
20241120,110300,674618730,3610,3610,3615,3610,405
|
|
20241120,110200,673155850,3610,3610,3615,3610,704
|
|
20241120,110100,670612910,3610,3615,3615,3610,2514
|
|
20241120,110000,661536375,3615,3615,3615,3610,369
|
|
20241120,105900,660203515,3610,3610,3610,3610,55
|
|
20241120,105800,660004965,3610,3610,3615,3610,114
|
|
20241120,105700,659593395,3610,3615,3615,3610,3084
|
|
20241120,105600,648452770,3620,3610,3620,3610,211
|
|
20241120,105500,647689795,3610,3610,3610,3610,88
|
|
20241120,105400,647372115,3610,3610,3615,3610,319
|
|
20241120,105300,646219770,3615,3615,3615,3610,991
|
|
20241120,105200,642637530,3615,3615,3620,3615,298
|
|
20241120,105100,641559505,3615,3620,3620,3615,272
|
|
20241120,105000,640575470,3615,3615,3615,3615,130
|
|
20241120,104900,640105520,3620,3615,3620,3615,66
|
|
20241120,104800,639866905,3620,3615,3620,3615,366
|
|
20241120,104700,638543015,3620,3615,3620,3615,967
|
|
20241120,104600,635043085,3615,3610,3630,3610,1127
|
|
20241120,104500,630955130,3610,3610,3615,3610,1259
|
|
20241120,104400,626409390,3610,3605,3610,3605,268
|
|
20241120,104300,625442140,3610,3605,3610,3605,556
|
|
20241120,104200,623435505,3605,3610,3610,3605,2065
|
|
20241120,104100,615988620,3610,3610,3615,3610,108
|
|
20241120,104000,615598735,3615,3620,3625,3610,2270
|
|
20241120,103900,607401565,3615,3615,3625,3615,146
|
|
20241120,103800,606873755,3620,3615,3620,3615,215
|
|
20241120,103700,606095780,3615,3625,3625,3615,239
|
|
20241120,103600,605230285,3620,3615,3625,3615,110
|
|
20241120,103500,604832370,3615,3620,3620,3615,3127
|
|
20241120,103400,593522505,3615,3620,3620,3615,2129
|
|
20241120,103300,585816025,3625,3625,3630,3625,1427
|
|
20241120,103200,580636315,3625,3625,3630,3620,126
|
|
20241120,103100,580179645,3625,3625,3625,3625,154
|
|
20241120,103000,579621395,3620,3620,3620,3620,136
|
|
20241120,102900,579129075,3625,3620,3625,3620,319
|
|
20241120,102800,577973545,3625,3620,3625,3620,187
|
|
20241120,102700,577295855,3620,3625,3625,3620,179
|
|
20241120,102600,576647740,3620,3620,3625,3620,233
|
|
20241120,102500,575803530,3620,3625,3625,3620,276
|
|
20241120,102400,574803305,3620,3615,3620,3615,584
|
|
20241120,102300,572691450,3615,3615,3620,3615,1211
|
|
20241120,102200,568308145,3615,3610,3615,3610,117
|
|
20241120,102100,567885765,3610,3615,3615,3610,1110
|
|
20241120,102000,563873940,3615,3615,3615,3615,106
|
|
20241120,101900,563490750,3615,3620,3620,3615,186
|
|
20241120,101800,562817605,3615,3620,3620,3615,804
|
|
20241120,101700,559907610,3620,3620,3625,3620,275
|
|
20241120,101600,558911360,3620,3625,3630,3620,350
|
|
20241120,101500,557643960,3625,3630,3630,3620,597
|
|
20241120,101400,555478330,3635,3625,3635,3625,1070
|
|
20241120,101300,551593860,3620,3625,3625,3620,70
|
|
20241120,101200,551340120,3625,3620,3630,3620,1659
|
|
20241120,101100,545320550,3610,3610,3610,3610,45
|
|
20241120,101000,545158100,3625,3610,3625,3610,1076
|
|
20241120,100900,541266015,3605,3595,3605,3595,2750
|
|
20241120,100800,531366120,3590,3590,3590,3585,489
|
|
20241120,100700,529611030,3600,3585,3605,3575,3347
|
|
20241120,100600,517627810,3600,3610,3610,3565,28433
|
|
20241120,100500,415682145,3610,3635,3635,3600,25001
|
|
20241120,100400,325314230,3635,3645,3645,3635,333
|
|
20241120,100300,324102175,3640,3635,3640,3635,642
|
|
20241120,100200,321767820,3635,3635,3635,3635,0
|
|
20241120,100100,321767820,3635,3640,3640,3635,1053
|
|
20241120,100000,317936035,3640,3645,3650,3640,353
|
|
20241120,095900,316648850,3645,3640,3645,3640,525
|
|
20241120,095800,314737080,3635,3635,3640,3635,1491
|
|
20241120,095700,309316545,3635,3635,3635,3635,7
|
|
20241120,095600,309291100,3650,3635,3650,3635,350
|
|
20241120,095500,308017065,3630,3630,3630,3630,1708
|
|
20241120,095400,301817025,3630,3635,3635,3630,294
|
|
20241120,095300,300748555,3635,3630,3635,3620,5142
|
|
20241120,095200,282091135,3630,3630,3630,3630,275
|
|
20241120,095100,281092885,3630,3640,3640,3630,1959
|
|
20241120,095000,273973855,3635,3635,3635,3630,738
|
|
20241120,094900,271291895,3635,3640,3640,3635,3490
|
|
20241120,094800,258604840,3640,3645,3650,3640,114
|
|
20241120,094700,258189470,3645,3640,3645,3640,249
|
|
20241120,094600,257282620,3640,3645,3645,3640,217
|
|
20241120,094500,256491990,3635,3635,3635,3635,0
|
|
20241120,094400,256491990,3635,3640,3640,3635,200
|
|
20241120,094300,255764230,3640,3640,3640,3640,129
|
|
20241120,094200,255294670,3635,3640,3640,3635,1176
|
|
20241120,094100,251019030,3640,3640,3640,3635,269
|
|
20241120,094000,250040505,3640,3640,3640,3635,3195
|
|
20241120,093900,238424690,3640,3640,3640,3640,191
|
|
20241120,093800,237729450,3640,3640,3645,3640,761
|
|
20241120,093700,234957725,3640,3645,3645,3640,1787
|
|
20241120,093600,228452295,3640,3645,3645,3640,1466
|
|
20241120,093500,223109060,3650,3650,3650,3645,1627
|
|
20241120,093400,217170535,3650,3640,3650,3640,135
|
|
20241120,093300,216678745,3640,3640,3640,3635,342
|
|
20241120,093200,215433875,3640,3640,3645,3635,1866
|
|
20241120,093100,208644825,3640,3635,3640,3635,595
|
|
20241120,093000,206481695,3635,3645,3645,3635,123
|
|
20241120,092900,206033755,3640,3635,3640,3635,1954
|
|
20241120,092800,198921500,3640,3640,3640,3640,1064
|
|
20241120,092700,195048540,3640,3645,3645,3640,588
|
|
20241120,092600,192907720,3645,3650,3650,3645,1200
|
|
20241120,092500,188528020,3645,3650,3650,3645,670
|
|
20241120,092400,186085115,3645,3645,3645,3645,61
|
|
20241120,092300,185862770,3650,3650,3650,3650,6
|
|
20241120,092200,185840870,3650,3645,3650,3645,3096
|
|
20241120,092100,174551970,3645,3655,3655,3645,2284
|
|
20241120,092000,166211650,3655,3655,3655,3650,1788
|
|
20241120,091900,159677590,3660,3665,3665,3660,331
|
|
20241120,091800,158465365,3670,3670,3670,3670,575
|
|
20241120,091700,156355115,3670,3675,3680,3670,791
|
|
20241120,091600,153451035,3680,3670,3680,3670,500
|
|
20241120,091500,151615125,3670,3670,3670,3670,103
|
|
20241120,091400,151237115,3670,3685,3685,3655,4645
|
|
20241120,091300,134199675,3685,3675,3685,3665,1236
|
|
20241120,091200,129645330,3670,3655,3670,3655,908
|
|
20241120,091100,126317200,3655,3655,3655,3655,77
|
|
20241120,091000,126035765,3660,3660,3660,3660,159
|
|
20241120,090900,125453825,3660,3650,3665,3650,1371
|
|
20241120,090800,120448955,3650,3635,3650,3630,4650
|
|
20241120,090700,103540875,3635,3665,3665,3610,11699
|
|
20241120,090600,61165330,3665,3685,3685,3665,132
|
|
20241120,090500,60681010,3685,3670,3685,3660,4928
|
|
20241120,090400,42593720,3670,3685,3700,3670,4724
|
|
20241120,090300,25186990,3705,3650,3705,3650,1163
|
|
20241120,090200,20916465,3655,3645,3655,3645,118
|
|
20241120,090100,20485325,3655,3655,3655,3655,0
|
|
20241120,090000,20485325,3655,3660,3705,3600,5624
|