658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,195500,4049483910,9300,9300,9300,9300,10176
|
|
20241128,195400,4049483910,9300,9300,9300,9300,0
|
|
20241128,195300,4049483910,9300,9300,9300,9300,0
|
|
20241128,195200,4049483910,9300,9300,9300,9300,0
|
|
20241128,195100,4049483910,9300,9300,9300,9300,0
|
|
20241128,195000,4049483910,9300,9300,9300,9300,0
|
|
20241128,194900,4049483910,9300,9300,9300,9300,0
|
|
20241128,194800,4049483910,9300,9300,9300,9300,0
|
|
20241128,194700,4049483910,9300,9300,9300,9300,0
|
|
20241128,194600,4049483910,9300,9300,9300,9300,0
|
|
20241128,194500,4049483910,9300,9300,9300,9300,0
|
|
20241128,194400,4049483910,9300,9300,9300,9300,0
|
|
20241128,194300,4049483910,9300,9300,9300,9300,0
|
|
20241128,194200,4049483910,9300,9300,9300,9300,0
|
|
20241128,194100,4049483910,9300,9300,9300,9300,0
|
|
20241128,194000,4049483910,9300,9300,9300,9300,0
|
|
20241128,193900,4049483910,9300,9300,9300,9300,0
|
|
20241128,193800,4049483910,9300,9300,9300,9300,0
|
|
20241128,193700,4049483910,9300,9300,9300,9300,0
|
|
20241128,193600,4049483910,9300,9300,9300,9300,0
|
|
20241128,193500,4049483910,9300,9300,9300,9300,0
|
|
20241128,193400,4049483910,9300,9300,9300,9300,0
|
|
20241128,193300,4049483910,9300,9300,9300,9300,0
|
|
20241128,193200,4049483910,9300,9300,9300,9300,0
|
|
20241128,193100,4049483910,9300,9300,9300,9300,0
|
|
20241128,193000,4049483910,9300,9300,9300,9300,0
|
|
20241128,192900,4049483910,9300,9300,9300,9300,0
|
|
20241128,192800,4049483910,9300,9300,9300,9300,0
|
|
20241128,192700,4049483910,9300,9300,9300,9300,0
|
|
20241128,192600,4049483910,9300,9300,9300,9300,0
|
|
20241128,192500,4049483910,9300,9300,9300,9300,10176
|
|
20241128,192400,4049483910,9300,9300,9300,9300,0
|
|
20241128,192300,4049483910,9300,9300,9300,9300,0
|
|
20241128,192200,4049483910,9300,9300,9300,9300,0
|
|
20241128,192100,4049483910,9300,9300,9300,9300,0
|
|
20241128,192000,4049483910,9300,9300,9300,9300,0
|
|
20241128,191900,4049483910,9300,9300,9300,9300,0
|
|
20241128,191800,4049483910,9300,9300,9300,9300,0
|
|
20241128,191700,4049483910,9300,9300,9300,9300,0
|
|
20241128,191600,4049483910,9300,9300,9300,9300,0
|
|
20241128,191500,4049483910,9300,9300,9300,9300,0
|
|
20241128,191400,4049483910,9300,9300,9300,9300,0
|
|
20241128,191300,4049483910,9300,9300,9300,9300,0
|
|
20241128,191200,4049483910,9300,9300,9300,9300,0
|
|
20241128,191100,4049483910,9300,9300,9300,9300,0
|
|
20241128,191000,4049483910,9300,9300,9300,9300,0
|
|
20241128,190900,4049483910,9300,9300,9300,9300,0
|
|
20241128,190800,4049483910,9300,9300,9300,9300,0
|
|
20241128,190700,4049483910,9300,9300,9300,9300,0
|
|
20241128,190600,4049483910,9300,9300,9300,9300,0
|
|
20241128,190500,4049483910,9300,9300,9300,9300,0
|
|
20241128,190400,4049483910,9300,9300,9300,9300,0
|
|
20241128,190300,4049483910,9300,9300,9300,9300,0
|
|
20241128,190200,4049483910,9300,9300,9300,9300,0
|
|
20241128,190100,4049483910,9300,9300,9300,9300,0
|
|
20241128,190000,4049483910,9300,9300,9300,9300,0
|
|
20241128,185900,4049483910,9300,9300,9300,9300,0
|
|
20241128,185800,4049483910,9300,9300,9300,9300,0
|
|
20241128,185700,4049483910,9300,9300,9300,9300,0
|
|
20241128,185600,4049483910,9300,9300,9300,9300,0
|
|
20241128,185500,4049483910,9300,9300,9300,9300,10176
|
|
20241128,185400,4049483910,9300,9300,9300,9300,0
|
|
20241128,185300,4049483910,9300,9300,9300,9300,0
|
|
20241128,185200,4049483910,9300,9300,9300,9300,0
|
|
20241128,185100,4049483910,9300,9300,9300,9300,0
|
|
20241128,185000,4049483910,9300,9300,9300,9300,0
|
|
20241128,184900,4049483910,9300,9300,9300,9300,0
|
|
20241128,184800,4049483910,9300,9300,9300,9300,0
|
|
20241128,184700,4049483910,9300,9300,9300,9300,0
|
|
20241128,184600,4049483910,9300,9300,9300,9300,0
|
|
20241128,184500,4049483910,9300,9300,9300,9300,0
|
|
20241128,184400,4049483910,9300,9300,9300,9300,0
|
|
20241128,184300,4049483910,9300,9300,9300,9300,0
|
|
20241128,184200,4049483910,9300,9300,9300,9300,0
|
|
20241128,184100,4049483910,9300,9300,9300,9300,0
|
|
20241128,184000,4049483910,9300,9300,9300,9300,0
|
|
20241128,183900,4049483910,9300,9300,9300,9300,0
|
|
20241128,183800,4049483910,9300,9300,9300,9300,0
|
|
20241128,183700,4049483910,9300,9300,9300,9300,0
|
|
20241128,183600,4049483910,9300,9300,9300,9300,0
|
|
20241128,183500,4049483910,9300,9300,9300,9300,0
|
|
20241128,183400,4049483910,9300,9300,9300,9300,0
|
|
20241128,183300,4049483910,9300,9300,9300,9300,0
|
|
20241128,183200,4049483910,9300,9300,9300,9300,0
|
|
20241128,183100,4049483910,9300,9300,9300,9300,0
|
|
20241128,183000,4049483910,9300,9300,9300,9300,0
|
|
20241128,182900,4049483910,9300,9300,9300,9300,0
|
|
20241128,182800,4049483910,9300,9300,9300,9300,0
|
|
20241128,182700,4049483910,9300,9300,9300,9300,0
|
|
20241128,182600,4049483910,9300,9300,9300,9300,0
|
|
20241128,182500,4049483910,9300,9300,9300,9300,10176
|
|
20241128,182400,4049483910,9300,9300,9300,9300,0
|
|
20241128,182300,4049483910,9300,9300,9300,9300,0
|
|
20241128,182200,4049483910,9300,9300,9300,9300,0
|
|
20241128,182100,4049483910,9300,9300,9300,9300,0
|
|
20241128,182000,4049483910,9300,9300,9300,9300,0
|
|
20241128,181900,4049483910,9300,9300,9300,9300,0
|
|
20241128,181800,4049483910,9300,9300,9300,9300,0
|
|
20241128,181700,4049483910,9300,9300,9300,9300,0
|
|
20241128,181600,4049483910,9300,9300,9300,9300,0
|
|
20241128,181500,4049483910,9300,9300,9300,9300,0
|
|
20241128,181400,4049483910,9300,9300,9300,9300,0
|
|
20241128,181300,4049483910,9300,9300,9300,9300,0
|
|
20241128,181200,4049483910,9300,9300,9300,9300,0
|
|
20241128,181100,4049483910,9300,9300,9300,9300,0
|
|
20241128,181000,4049483910,9300,9300,9300,9300,0
|
|
20241128,180900,4049483910,9300,9300,9300,9300,0
|
|
20241128,180800,4049483910,9300,9300,9300,9300,0
|
|
20241128,180700,4049483910,9300,9300,9300,9300,0
|
|
20241128,180600,4049483910,9300,9300,9300,9300,0
|
|
20241128,180500,4049483910,9300,9300,9300,9300,0
|
|
20241128,180400,4049483910,9300,9300,9300,9300,0
|
|
20241128,180300,4049483910,9300,9300,9300,9300,0
|
|
20241128,180200,4049483910,9300,9300,9300,9300,0
|
|
20241128,180100,4049483910,9300,9300,9300,9300,0
|
|
20241128,180000,4049483910,9300,9300,9300,9300,0
|
|
20241128,175900,4049483910,9300,9300,9300,9300,0
|
|
20241128,175800,4049483910,9300,9300,9300,9300,0
|
|
20241128,175700,4049483910,9300,9300,9300,9300,0
|
|
20241128,175600,4049483910,9300,9300,9300,9300,0
|
|
20241128,175500,4049483910,9300,9300,9300,9300,10176
|
|
20241128,175400,4049483910,9300,9300,9300,9300,0
|
|
20241128,175300,4049483910,9300,9300,9300,9300,0
|
|
20241128,175200,4049483910,9300,9300,9300,9300,0
|
|
20241128,175100,4049483910,9300,9300,9300,9300,0
|
|
20241128,175000,4049483910,9300,9300,9300,9300,0
|
|
20241128,174900,4049483910,9300,9300,9300,9300,0
|
|
20241128,174800,4049483910,9300,9300,9300,9300,0
|
|
20241128,174700,4049483910,9300,9300,9300,9300,0
|
|
20241128,174600,4049483910,9300,9300,9300,9300,0
|
|
20241128,174500,4049483910,9300,9300,9300,9300,0
|
|
20241128,174400,4049483910,9300,9300,9300,9300,0
|
|
20241128,174300,4049483910,9300,9300,9300,9300,0
|
|
20241128,174200,4049483910,9300,9300,9300,9300,0
|
|
20241128,174100,4049483910,9300,9300,9300,9300,0
|
|
20241128,174000,4049483910,9300,9300,9300,9300,0
|
|
20241128,173900,4049483910,9300,9300,9300,9300,0
|
|
20241128,173800,4049483910,9300,9300,9300,9300,0
|
|
20241128,173700,4049483910,9300,9300,9300,9300,0
|
|
20241128,173600,4049483910,9300,9300,9300,9300,0
|
|
20241128,173500,4049483910,9300,9300,9300,9300,0
|
|
20241128,173400,4049483910,9300,9300,9300,9300,0
|
|
20241128,173300,4049483910,9300,9300,9300,9300,0
|
|
20241128,173200,4049483910,9300,9300,9300,9300,0
|
|
20241128,173100,4049483910,9300,9300,9300,9300,0
|
|
20241128,173000,4049483910,9300,9300,9300,9300,0
|
|
20241128,172900,4049483910,9300,9300,9300,9300,0
|
|
20241128,172800,4049483910,9300,9300,9300,9300,0
|
|
20241128,172700,4049483910,9300,9300,9300,9300,0
|
|
20241128,172600,4049483910,9300,9300,9300,9300,0
|
|
20241128,172500,4049483910,9300,9300,9300,9300,10176
|
|
20241128,172400,4049483910,9300,9300,9300,9300,0
|
|
20241128,172300,4049483910,9300,9300,9300,9300,0
|
|
20241128,172200,4049483910,9300,9300,9300,9300,0
|
|
20241128,172100,4049483910,9300,9300,9300,9300,0
|
|
20241128,172000,4049483910,9300,9300,9300,9300,0
|
|
20241128,171900,4049483910,9300,9300,9300,9300,0
|
|
20241128,171800,4049483910,9300,9300,9300,9300,0
|
|
20241128,171700,4049483910,9300,9300,9300,9300,0
|
|
20241128,171600,4049483910,9300,9300,9300,9300,0
|
|
20241128,171500,4049483910,9300,9300,9300,9300,0
|
|
20241128,171400,4049483910,9300,9300,9300,9300,0
|
|
20241128,171300,4049483910,9300,9300,9300,9300,0
|
|
20241128,171200,4049483910,9300,9300,9300,9300,0
|
|
20241128,171100,4049483910,9300,9300,9300,9300,0
|
|
20241128,171000,4049483910,9300,9300,9300,9300,0
|
|
20241128,170900,4049483910,9300,9300,9300,9300,0
|
|
20241128,170800,4049483910,9300,9300,9300,9300,0
|
|
20241128,170700,4049483910,9300,9300,9300,9300,0
|
|
20241128,170600,4049483910,9300,9300,9300,9300,0
|
|
20241128,170500,4049483910,9300,9300,9300,9300,0
|
|
20241128,170400,4049483910,9300,9300,9300,9300,0
|
|
20241128,170300,4049483910,9300,9300,9300,9300,0
|
|
20241128,170200,4049483910,9300,9300,9300,9300,0
|
|
20241128,170100,4049483910,9300,9300,9300,9300,0
|
|
20241128,170000,4049483910,9300,9300,9300,9300,0
|
|
20241128,165900,4049483910,9300,9300,9300,9300,0
|
|
20241128,165800,4049483910,9300,9300,9300,9300,0
|
|
20241128,165700,4049483910,9300,9300,9300,9300,0
|
|
20241128,165600,4049483910,9300,9300,9300,9300,0
|
|
20241128,165500,4049483910,9300,9300,9300,9300,10176
|
|
20241128,165400,4049483910,9300,9300,9300,9300,0
|
|
20241128,165300,4049483910,9300,9300,9300,9300,0
|
|
20241128,165200,4049483910,9300,9300,9300,9300,0
|
|
20241128,165100,4049483910,9300,9300,9300,9300,0
|
|
20241128,165000,4049483910,9300,9300,9300,9300,0
|
|
20241128,164900,4049483910,9300,9300,9300,9300,0
|
|
20241128,164800,4049483910,9300,9300,9300,9300,0
|
|
20241128,164700,4049483910,9300,9300,9300,9300,0
|
|
20241128,164600,4049483910,9300,9300,9300,9300,0
|
|
20241128,164500,4049483910,9300,9300,9300,9300,0
|
|
20241128,164400,4049483910,9300,9300,9300,9300,0
|
|
20241128,164300,4049483910,9300,9300,9300,9300,0
|
|
20241128,164200,4049483910,9300,9300,9300,9300,0
|
|
20241128,164100,4049483910,9300,9300,9300,9300,0
|
|
20241128,164000,4049483910,9300,9300,9300,9300,0
|
|
20241128,163900,4049483910,9300,9300,9300,9300,0
|
|
20241128,163800,4049483910,9300,9300,9300,9300,0
|
|
20241128,163700,4049483910,9300,9300,9300,9300,0
|
|
20241128,163600,4049483910,9300,9300,9300,9300,0
|
|
20241128,163500,4049483910,9300,9300,9300,9300,0
|
|
20241128,163400,4049483910,9300,9300,9300,9300,0
|
|
20241128,163300,4049483910,9300,9300,9300,9300,0
|
|
20241128,163200,4049483910,9300,9300,9300,9300,0
|
|
20241128,163100,4049483910,9300,9300,9300,9300,0
|
|
20241128,163000,4049483910,9300,9300,9300,9300,0
|
|
20241128,162900,4049483910,9300,9300,9300,9300,0
|
|
20241128,162800,4049483910,9300,9300,9300,9300,0
|
|
20241128,162700,4049483910,9300,9300,9300,9300,0
|
|
20241128,162600,4049483910,9300,9300,9300,9300,0
|
|
20241128,162500,4049483910,9300,9300,9300,9300,10176
|
|
20241128,162400,4049483910,9300,9300,9300,9300,0
|
|
20241128,162300,4049483910,9300,9300,9300,9300,0
|
|
20241128,162200,4049483910,9300,9300,9300,9300,0
|
|
20241128,162100,4049483910,9300,9300,9300,9300,0
|
|
20241128,162000,4049483910,9300,9300,9300,9300,0
|
|
20241128,161900,4049483910,9300,9300,9300,9300,0
|
|
20241128,161800,4049483910,9300,9300,9300,9300,0
|
|
20241128,161700,4049483910,9300,9300,9300,9300,0
|
|
20241128,161600,4049483910,9300,9300,9300,9300,0
|
|
20241128,161500,4049483910,9300,9300,9300,9300,0
|
|
20241128,161400,4049483910,9300,9300,9300,9300,0
|
|
20241128,161300,4049483910,9300,9300,9300,9300,0
|
|
20241128,161200,4049483910,9300,9300,9300,9300,0
|
|
20241128,161100,4049483910,9300,9300,9300,9300,0
|
|
20241128,161000,4049483910,9300,9300,9300,9300,0
|
|
20241128,160900,4049483910,9300,9300,9300,9300,0
|
|
20241128,160800,4049483910,9300,9300,9300,9300,0
|
|
20241128,160700,4049483910,9300,9300,9300,9300,0
|
|
20241128,160600,4049483910,9300,9300,9300,9300,0
|
|
20241128,160500,4049483910,9300,9300,9300,9300,0
|
|
20241128,160400,4049483910,9300,9300,9300,9300,0
|
|
20241128,160300,4049483910,9300,9300,9300,9300,0
|
|
20241128,160200,4049483910,9300,9300,9300,9300,0
|
|
20241128,160100,4049483910,9300,9300,9300,9300,0
|
|
20241128,160000,4049483910,9300,9300,9300,9300,0
|
|
20241128,155900,4049483910,9300,9300,9300,9300,0
|
|
20241128,155800,4049483910,9300,9300,9300,9300,0
|
|
20241128,155700,4049483910,9300,9300,9300,9300,0
|
|
20241128,155600,4049483910,9300,9300,9300,9300,0
|
|
20241128,155500,4049483910,9300,9300,9300,9300,10176
|
|
20241128,155400,4049483910,9300,9300,9300,9300,0
|
|
20241128,155300,4049483910,9300,9300,9300,9300,0
|
|
20241128,155200,4049483910,9300,9300,9300,9300,0
|
|
20241128,155100,4049483910,9300,9300,9300,9300,0
|
|
20241128,155000,4049483910,9300,9300,9300,9300,0
|
|
20241128,154900,4049483910,9300,9300,9300,9300,0
|
|
20241128,154800,4049483910,9300,9300,9300,9300,0
|
|
20241128,154700,4049483910,9300,9300,9300,9300,0
|
|
20241128,154600,4049483910,9300,9300,9300,9300,0
|
|
20241128,154500,4049483910,9300,9300,9300,9300,0
|
|
20241128,154400,4049483910,9300,9300,9300,9300,0
|
|
20241128,154300,4049483910,9300,9300,9300,9300,0
|
|
20241128,154200,4049483910,9300,9300,9300,9300,0
|
|
20241128,154100,4049483910,9300,9300,9300,9300,0
|
|
20241128,154000,4049483910,9300,9300,9300,9300,0
|
|
20241128,153900,4049483910,9300,9300,9300,9300,0
|
|
20241128,153800,4049483910,9300,9300,9300,9300,0
|
|
20241128,153700,4049483910,9300,9300,9300,9300,0
|
|
20241128,153600,4049483910,9300,9300,9300,9300,0
|
|
20241128,153500,4049483910,9300,9300,9300,9300,0
|
|
20241128,153400,4049483910,9300,9300,9300,9300,0
|
|
20241128,153300,4049483910,9300,9300,9300,9300,0
|
|
20241128,153200,4049483910,9300,9300,9300,9300,0
|
|
20241128,153100,4049483910,9300,9300,9300,9300,0
|
|
20241128,153000,4049483910,9300,9300,9300,9300,10176
|
|
20241128,152900,3954847110,9320,9320,9320,9320,0
|
|
20241128,152800,3954847110,9320,9320,9320,9320,0
|
|
20241128,152700,3954847110,9320,9320,9320,9320,0
|
|
20241128,152600,3954847110,9320,9320,9320,9320,0
|
|
20241128,152500,3954847110,9320,9320,9320,9320,0
|
|
20241128,152400,3954847110,9320,9320,9320,9320,0
|
|
20241128,152300,3954847110,9320,9320,9320,9320,0
|
|
20241128,152200,3954847110,9320,9320,9320,9320,0
|
|
20241128,152100,3954847110,9320,9320,9320,9320,0
|
|
20241128,152000,3954847110,9320,9320,9320,9320,0
|
|
20241128,151900,3954847110,9320,9340,9420,9320,807
|
|
20241128,151800,3947298770,9450,9340,9450,9320,1039
|
|
20241128,151700,3937521610,9320,9340,9340,9310,321
|
|
20241128,151600,3934526620,9320,9350,9360,9320,315
|
|
20241128,151500,3931589190,9350,9330,9370,9300,508
|
|
20241128,151400,3926850150,9330,9310,9330,9300,563
|
|
20241128,151300,3921609560,9300,9300,9310,9300,179
|
|
20241128,151200,3919944460,9310,9310,9310,9300,468
|
|
20241128,151100,3915591010,9300,9310,9310,9300,1180
|
|
20241128,151000,3904613540,9300,9300,9310,9300,236
|
|
20241128,150900,3902418500,9300,9310,9310,9300,598
|
|
20241128,150800,3896852460,9320,9300,9320,9300,1074
|
|
20241128,150700,3886856240,9310,9300,9310,9300,450
|
|
20241128,150600,3882670220,9310,9300,9310,9300,132
|
|
20241128,150500,3881442610,9300,9300,9310,9290,413
|
|
20241128,150400,3877601780,9300,9300,9310,9300,258
|
|
20241128,150300,3875201410,9300,9300,9300,9290,773
|
|
20241128,150200,3868019090,9300,9310,9310,9300,79
|
|
20241128,150100,3867284250,9300,9300,9310,9290,737
|
|
20241128,150000,3860433270,9300,9310,9310,9300,130
|
|
20241128,145900,3859224260,9300,9300,9310,9300,297
|
|
20241128,145800,3856461860,9300,9310,9310,9300,101
|
|
20241128,145700,3855522550,9300,9310,9310,9300,276
|
|
20241128,145600,3852954850,9310,9310,9310,9310,164
|
|
20241128,145500,3851428010,9290,9310,9310,9290,1126
|
|
20241128,145400,3840959120,9310,9300,9310,9300,243
|
|
20241128,145300,3838698280,9300,9320,9320,9300,429
|
|
20241128,145200,3834705070,9310,9310,9310,9310,300
|
|
20241128,145100,3831912070,9310,9310,9320,9310,160
|
|
20241128,145000,3830422060,9310,9310,9330,9310,250
|
|
20241128,144900,3828093620,9310,9300,9310,9300,706
|
|
20241128,144800,3821526390,9290,9300,9300,9290,1827
|
|
20241128,144700,3804539580,9310,9310,9310,9300,657
|
|
20241128,144600,3798423420,9310,9310,9320,9310,143
|
|
20241128,144500,3797091970,9310,9310,9320,9310,1181
|
|
20241128,144400,3786093420,9320,9310,9320,9310,406
|
|
20241128,144300,3782312240,9310,9320,9320,9310,350
|
|
20241128,144200,3779052740,9330,9340,9340,9290,5301
|
|
20241128,144100,3729723160,9370,9370,9370,9370,880
|
|
20241128,144000,3721477560,9340,9340,9340,9340,66
|
|
20241128,143900,3720861120,9420,9350,9420,9340,1736
|
|
20241128,143800,3704572900,9340,9360,9360,9340,78
|
|
20241128,143700,3703843920,9350,9350,9360,9350,144
|
|
20241128,143600,3702497340,9350,9360,9360,9350,408
|
|
20241128,143500,3698682030,9350,9340,9350,9340,94
|
|
20241128,143400,3697803510,9340,9350,9350,9340,114
|
|
20241128,143300,3696738660,9350,9340,9350,9340,132
|
|
20241128,143200,3695505460,9340,9340,9350,9340,244
|
|
20241128,143100,3693225820,9340,9340,9340,9340,115
|
|
20241128,143000,3692151720,9340,9340,9340,9330,126
|
|
20241128,142900,3690975120,9350,9330,9350,9330,222
|
|
20241128,142800,3688902820,9310,9310,9310,9310,60
|
|
20241128,142700,3688344220,9340,9310,9340,9310,213
|
|
20241128,142600,3686356720,9310,9310,9310,9310,0
|
|
20241128,142500,3686356720,9310,9320,9320,9310,248
|
|
20241128,142400,3684046050,9330,9310,9340,9310,76
|
|
20241128,142300,3683338120,9310,9330,9330,9310,1366
|
|
20241128,142200,3670615780,9330,9330,9330,9330,280
|
|
20241128,142100,3668003380,9380,9340,9380,9330,166
|
|
20241128,142000,3666449410,9370,9330,9380,9330,171
|
|
20241128,141900,3664852520,9330,9320,9330,9310,142
|
|
20241128,141800,3663529890,9310,9330,9330,9310,105
|
|
20241128,141700,3662551840,9320,9320,9330,9320,62
|
|
20241128,141600,3661973970,9310,9320,9320,9310,105
|
|
20241128,141500,3660996350,9330,9330,9330,9310,1613
|
|
20241128,141400,3645969430,9320,9320,9330,9320,282
|
|
20241128,141300,3643341180,9330,9330,9330,9320,2187
|
|
20241128,141200,3622938020,9350,9350,9360,9340,2242
|
|
20241128,141100,3601987340,9350,9360,9360,9350,129
|
|
20241128,141000,3600781170,9350,9350,9350,9350,92
|
|
20241128,140900,3599920970,9350,9370,9370,9350,2
|
|
20241128,140800,3599902250,9380,9350,9380,9350,1405
|
|
20241128,140700,3586764480,9350,9360,9370,9350,549
|
|
20241128,140600,3581627390,9360,9360,9370,9360,80
|
|
20241128,140500,3580878510,9360,9370,9370,9360,88
|
|
20241128,140400,3580054560,9370,9390,9390,9360,685
|
|
20241128,140300,3573630700,9390,9390,9400,9380,112
|
|
20241128,140200,3572579460,9390,9370,9390,9360,226
|
|
20241128,140100,3570462710,9370,9350,9380,9350,91
|
|
20241128,140000,3569611340,9350,9350,9380,9340,314
|
|
20241128,135900,3566677500,9340,9330,9370,9330,343
|
|
20241128,135800,3563475430,9330,9330,9330,9320,332
|
|
20241128,135700,3560379160,9320,9310,9330,9310,69
|
|
20241128,135600,3559736390,9320,9320,9320,9310,91
|
|
20241128,135500,3558888760,9330,9320,9330,9310,205
|
|
20241128,135400,3556978150,9330,9310,9330,9300,427
|
|
20241128,135300,3553004380,9300,9320,9320,9300,119
|
|
20241128,135200,3551896740,9330,9300,9330,9300,345
|
|
20241128,135100,3548683200,9300,9300,9300,9290,1278
|
|
20241128,135000,3536803590,9300,9300,9310,9300,494
|
|
20241128,134900,3532209290,9310,9300,9310,9300,99
|
|
20241128,134800,3531288520,9310,9310,9320,9310,64
|
|
20241128,134700,3530692570,9320,9310,9320,9300,220
|
|
20241128,134600,3528644470,9300,9300,9310,9300,464
|
|
20241128,134500,3524328910,9300,9310,9310,9300,33
|
|
20241128,134400,3524022000,9300,9310,9310,9300,141
|
|
20241128,134300,3522710580,9310,9310,9310,9300,73
|
|
20241128,134200,3522031560,9300,9300,9360,9300,332
|
|
20241128,134100,3518940390,9300,9290,9300,9290,165
|
|
20241128,134000,3517407120,9300,9340,9340,9300,930
|
|
20241128,133900,3508754870,9310,9310,9310,9310,430
|
|
20241128,133800,3504751570,9310,9350,9370,9310,68
|
|
20241128,133700,3504117980,9330,9350,9350,9320,272
|
|
20241128,133600,3501580890,9320,9320,9320,9320,0
|
|
20241128,133500,3501580890,9320,9380,9380,9320,72
|
|
20241128,133400,3500909520,9390,9370,9390,9330,1235
|
|
20241128,133300,3489333810,9400,9400,9400,9400,10
|
|
20241128,133200,3489239810,9400,9440,9460,9340,190
|
|
20241128,133100,3487456000,9430,9280,9430,9280,691
|
|
20241128,133000,3480985530,9330,9310,9350,9310,1685
|
|
20241128,132900,3465238100,9280,9280,9290,9280,252
|
|
20241128,132800,3462898910,9280,9280,9290,9270,208
|
|
20241128,132700,3460967690,9300,9320,9320,9300,204
|
|
20241128,132600,3459070410,9330,9330,9340,9300,286
|
|
20241128,132500,3456405370,9330,9270,9330,9270,290
|
|
20241128,132400,3453708540,9290,9270,9290,9260,83
|
|
20241128,132300,3452938950,9260,9260,9260,9260,99
|
|
20241128,132200,3452022210,9260,9260,9280,9250,630
|
|
20241128,132100,3446185570,9260,9280,9280,9260,586
|
|
20241128,132000,3440757120,9280,9270,9280,9270,1167
|
|
20241128,131900,3429937670,9280,9240,9280,9240,101
|
|
20241128,131800,3429003390,9240,9220,9240,9220,1441
|
|
20241128,131700,3415694510,9230,9240,9240,9220,3570
|
|
20241128,131600,3382761250,9240,9220,9250,9220,159
|
|
20241128,131500,3381291930,9220,9250,9260,9220,2929
|
|
20241128,131400,3354237280,9250,9300,9300,9250,8290
|
|
20241128,131300,3277480540,9300,9270,9300,9270,588
|
|
20241128,131200,3272028300,9270,9280,9280,9260,2787
|
|
20241128,131100,3246186500,9290,9300,9300,9290,560
|
|
20241128,131000,3240983540,9290,9300,9300,9270,4233
|
|
20241128,130900,3201658610,9300,9310,9310,9300,104
|
|
20241128,130800,3200690660,9300,9330,9330,9300,3160
|
|
20241128,130700,3171291380,9320,9320,9330,9320,441
|
|
20241128,130600,3167181140,9310,9350,9350,9310,330
|
|
20241128,130500,3164104840,9310,9340,9340,9300,7847
|
|
20241128,130400,3091054550,9350,9360,9370,9350,891
|
|
20241128,130300,3082723560,9360,9360,9360,9360,30
|
|
20241128,130200,3082442760,9360,9370,9370,9360,606
|
|
20241128,130100,3076770340,9370,9390,9390,9370,530
|
|
20241128,130000,3071804180,9370,9380,9390,9370,596
|
|
20241128,125900,3066219130,9380,9380,9380,9370,321
|
|
20241128,125800,3063208230,9380,9390,9390,9380,31
|
|
20241128,125700,3062917340,9390,9400,9400,9390,243
|
|
20241128,125600,3060635020,9410,9410,9410,9410,0
|
|
20241128,125500,3060635020,9410,9410,9410,9410,0
|
|
20241128,125400,3060635020,9410,9420,9420,9410,33
|
|
20241128,125300,3060324460,9420,9420,9420,9420,20
|
|
20241128,125200,3060136060,9420,9400,9420,9360,1208
|
|
20241128,125100,3048804000,9420,9420,9420,9400,721
|
|
20241128,125000,3042022140,9450,9450,9450,9450,21
|
|
20241128,124900,3041823690,9450,9440,9450,9440,13
|
|
20241128,124800,3041700870,9460,9420,9460,9420,306
|
|
20241128,124700,3038818110,9420,9420,9420,9420,5
|
|
20241128,124600,3038771010,9410,9400,9420,9400,251
|
|
20241128,124500,3036411490,9400,9400,9400,9390,398
|
|
20241128,124400,3032670310,9400,9400,9420,9400,204
|
|
20241128,124300,3030752090,9420,9420,9420,9420,2
|
|
20241128,124200,3030733250,9400,9400,9400,9400,3
|
|
20241128,124100,3030705050,9400,9420,9420,9400,61
|
|
20241128,124000,3030130650,9420,9400,9420,9400,188
|
|
20241128,123900,3028362370,9400,9400,9400,9400,1
|
|
20241128,123800,3028352970,9350,9350,9420,9350,358
|
|
20241128,123700,3025004550,9340,9400,9400,9340,5711
|
|
20241128,123600,2971502660,9400,9410,9410,9390,5410
|
|
20241128,123500,2920657910,9410,9420,9420,9410,358
|
|
20241128,123400,2917288030,9430,9430,9430,9430,55
|
|
20241128,123300,2916769380,9410,9410,9430,9410,393
|
|
20241128,123200,2913069830,9420,9420,9420,9410,95
|
|
20241128,123100,2912174960,9430,9420,9430,9420,129
|
|
20241128,123000,2910959670,9420,9410,9420,9410,607
|
|
20241128,122900,2905245660,9420,9450,9450,9420,2059
|
|
20241128,122800,2885827230,9450,9450,9470,9450,1712
|
|
20241128,122700,2869647810,9450,9540,9540,9450,4770
|
|
20241128,122600,2824457410,9510,9510,9510,9510,120
|
|
20241128,122500,2823316210,9540,9540,9540,9540,2
|
|
20241128,122400,2823297130,9540,9500,9540,9500,5
|
|
20241128,122300,2823249590,9540,9500,9540,9500,211
|
|
20241128,122200,2821245010,9500,9500,9500,9500,0
|
|
20241128,122100,2821245010,9500,9500,9500,9490,144
|
|
20241128,122000,2819877310,9500,9490,9500,9490,11
|
|
20241128,121900,2819772820,9490,9490,9490,9490,3
|
|
20241128,121800,2819744350,9500,9490,9500,9480,110
|
|
20241128,121700,2818700990,9480,9500,9500,9480,384
|
|
20241128,121600,2815058010,9510,9520,9540,9510,71
|
|
20241128,121500,2814382720,9550,9550,9580,9510,252
|
|
20241128,121400,2811972460,9600,9600,9600,9600,0
|
|
20241128,121300,2811972460,9600,9540,9600,9490,97
|
|
20241128,121200,2811046740,9540,9500,9540,9480,1950
|
|
20241128,121100,2792538610,9500,9530,9560,9500,712
|
|
20241128,121000,2785760420,9520,9520,9520,9490,2308
|
|
20241128,120900,2763836210,9520,9530,9530,9520,32
|
|
20241128,120800,2763531270,9490,9530,9530,9490,170
|
|
20241128,120700,2761917790,9490,9530,9530,9490,2198
|
|
20241128,120600,2741019740,9530,9550,9550,9530,107
|
|
20241128,120500,2739998910,9600,9600,9600,9600,0
|
|
20241128,120400,2739998910,9600,9590,9600,9590,88
|
|
20241128,120300,2739154120,9580,9530,9580,9520,444
|
|
20241128,120200,2734920460,9490,9620,9620,9490,3327
|
|
20241128,120100,2703159970,9650,9650,9650,9620,613
|
|
20241128,120000,2697252220,9650,9710,9720,9650,206
|
|
20241128,115900,2695262990,9730,9660,9730,9660,565
|
|
20241128,115800,2689794690,9670,9720,9720,9660,1886
|
|
20241128,115700,2671502430,9730,9750,9780,9720,152
|
|
20241128,115600,2670024600,9780,9790,9790,9730,455
|
|
20241128,115500,2665577300,9800,9790,9800,9710,5407
|
|
20241128,115400,2612923030,9800,9810,9810,9800,250
|
|
20241128,115300,2610471970,9810,9810,9820,9800,189
|
|
20241128,115200,2608618130,9820,9780,9820,9780,187
|
|
20241128,115100,2606787020,9780,9810,9830,9770,965
|
|
20241128,115000,2597343910,9780,9770,9810,9770,756
|
|
20241128,114900,2589948440,9760,9750,9760,9750,412
|
|
20241128,114800,2585929170,9760,9750,9770,9740,492
|
|
20241128,114700,2581130780,9770,9810,9810,9750,494
|
|
20241128,114600,2576296750,9800,9840,9890,9800,4689
|
|
20241128,114500,2530171510,9830,9850,9880,9830,3950
|
|
20241128,114400,2491217850,9850,9850,9850,9820,680
|
|
20241128,114300,2484524340,9810,9800,9870,9800,4904
|
|
20241128,114200,2436265920,9820,9770,9850,9770,6828
|
|
20241128,114100,2369274210,9770,9750,9780,9750,1702
|
|
20241128,114000,2352658270,9750,9740,9750,9740,218
|
|
20241128,113900,2350534910,9740,9720,9740,9720,321
|
|
20241128,113800,2347410790,9720,9730,9750,9680,1528
|
|
20241128,113700,2332534540,9730,9750,9750,9700,2893
|
|
20241128,113600,2304432890,9750,9750,9750,9730,297
|
|
20241128,113500,2301537570,9740,9740,9760,9710,1052
|
|
20241128,113400,2291291580,9740,9710,9740,9710,1102
|
|
20241128,113300,2280570970,9710,9700,9720,9700,679
|
|
20241128,113200,2273979820,9700,9730,9730,9690,1218
|
|
20241128,113100,2262167950,9720,9710,9730,9690,1675
|
|
20241128,113000,2245911620,9710,9680,9710,9650,6625
|
|
20241128,112900,2181691170,9680,9650,9680,9650,1647
|
|
20241128,112800,2165773470,9650,9650,9650,9640,151
|
|
20241128,112700,2164316380,9650,9620,9650,9620,780
|
|
20241128,112600,2156797040,9620,9600,9620,9600,2175
|
|
20241128,112500,2135902730,9600,9590,9600,9590,1218
|
|
20241128,112400,2124221210,9560,9560,9560,9560,154
|
|
20241128,112300,2122748970,9590,9570,9590,9560,652
|
|
20241128,112200,2116507400,9570,9550,9570,9550,197
|
|
20241128,112100,2114622250,9550,9550,9550,9550,260
|
|
20241128,112000,2112139250,9550,9550,9550,9540,455
|
|
20241128,111900,2107794040,9560,9550,9560,9550,2
|
|
20241128,111800,2107774930,9570,9560,9570,9560,101
|
|
20241128,111700,2106809340,9570,9560,9570,9510,488
|
|
20241128,111600,2102160820,9560,9540,9570,9540,156
|
|
20241128,111500,2100672470,9540,9530,9540,9530,29
|
|
20241128,111400,2100396060,9570,9560,9580,9540,606
|
|
20241128,111300,2094608880,9560,9560,9560,9560,123
|
|
20241128,111200,2093433000,9590,9550,9590,9550,47
|
|
20241128,111100,2092984050,9560,9540,9560,9540,240
|
|
20241128,111000,2090694290,9560,9540,9560,9540,288
|
|
20241128,110900,2087946180,9540,9540,9540,9540,50
|
|
20241128,110800,2087469180,9540,9530,9540,9530,266
|
|
20241128,110700,2084932630,9540,9550,9550,9540,755
|
|
20241128,110600,2077729880,9540,9580,9580,9540,1179
|
|
20241128,110500,2066463140,9560,9570,9570,9560,181
|
|
20241128,110400,2064731700,9590,9560,9590,9560,118
|
|
20241128,110300,2063601880,9560,9550,9570,9550,329
|
|
20241128,110200,2060458880,9560,9570,9570,9560,257
|
|
20241128,110100,2058000350,9570,9590,9600,9570,552
|
|
20241128,110000,2052709020,9600,9590,9600,9590,381
|
|
20241128,105900,2049055180,9590,9590,9600,9570,319
|
|
20241128,105800,2045995940,9590,9580,9590,9570,172
|
|
20241128,105700,2044348530,9580,9570,9580,9570,101
|
|
20241128,105600,2043381950,9570,9560,9570,9560,185
|
|
20241128,105500,2041611550,9580,9550,9580,9530,121
|
|
20241128,105400,2040457450,9550,9610,9610,9550,906
|
|
20241128,105300,2031763200,9610,9610,9610,9610,376
|
|
20241128,105200,2028149840,9610,9600,9610,9600,29
|
|
20241128,105100,2027871270,9600,9610,9620,9600,859
|
|
20241128,105000,2019611520,9580,9630,9630,9580,975
|
|
20241128,104900,2010242090,9630,9670,9680,9620,3270
|
|
20241128,104800,1978620950,9670,9560,9680,9560,7705
|
|
20241128,104700,1904355570,9560,9560,9560,9470,922
|
|
20241128,104600,1895573520,9530,9550,9560,9530,1100
|
|
20241128,104500,1885066720,9550,9510,9550,9510,1270
|
|
20241128,104400,1872948030,9510,9500,9550,9500,2866
|
|
20241128,104300,1845672130,9500,9430,9500,9430,2877
|
|
20241128,104200,1818464790,9440,9430,9450,9430,404
|
|
20241128,104100,1814654000,9440,9380,9440,9370,895
|
|
20241128,104000,1806222710,9370,9400,9400,9370,12
|
|
20241128,103900,1806110240,9350,9350,9390,9350,257
|
|
20241128,103800,1803701700,9340,9330,9340,9330,615
|
|
20241128,103700,1797959530,9310,9310,9310,9290,2101
|
|
20241128,103600,1778427540,9300,9310,9310,9300,1083
|
|
20241128,103500,1768348670,9310,9330,9330,9310,1366
|
|
20241128,103400,1755611830,9330,9350,9360,9330,904
|
|
20241128,103300,1747159990,9350,9350,9360,9350,490
|
|
20241128,103200,1742576860,9350,9320,9360,9320,1349
|
|
20241128,103100,1729969240,9320,9310,9320,9310,552
|
|
20241128,103000,1724827710,9320,9350,9350,9310,1196
|
|
20241128,102900,1713672710,9350,9350,9350,9320,231
|
|
20241128,102800,1711514060,9350,9300,9350,9290,1611
|
|
20241128,102700,1696534700,9300,9330,9330,9300,7083
|
|
20241128,102600,1630627320,9360,9320,9360,9320,1242
|
|
20241128,102500,1619051480,9320,9330,9330,9320,487
|
|
20241128,102400,1614509550,9330,9380,9380,9330,237
|
|
20241128,102300,1612289650,9380,9390,9390,9310,15347
|
|
20241128,102200,1468705000,9400,9400,9400,9390,60
|
|
20241128,102100,1468141380,9400,9400,9400,9390,92
|
|
20241128,102000,1467277380,9400,9410,9430,9400,2818
|
|
20241128,101900,1440783150,9440,9440,9440,9440,1
|
|
20241128,101800,1440773710,9400,9450,9450,9400,825
|
|
20241128,101700,1433018660,9450,9460,9460,9390,513
|
|
20241128,101600,1428200620,9390,9480,9480,9390,109
|
|
20241128,101500,1427173710,9500,9370,9500,9360,2114
|
|
20241128,101400,1407276560,9370,9390,9390,9370,774
|
|
20241128,101300,1400021350,9390,9400,9420,9380,987
|
|
20241128,101200,1390745450,9400,9400,9400,9400,140
|
|
20241128,101100,1389429450,9400,9400,9400,9400,29
|
|
20241128,101000,1389156850,9410,9420,9420,9410,364
|
|
20241128,100900,1385728920,9420,9420,9420,9420,50
|
|
20241128,100800,1385257920,9420,9420,9420,9420,26
|
|
20241128,100700,1385013000,9420,9400,9420,9400,739
|
|
20241128,100600,1378059090,9400,9390,9410,9390,189
|
|
20241128,100500,1376282530,9410,9390,9410,9390,50
|
|
20241128,100400,1375812230,9380,9400,9400,9370,985
|
|
20241128,100300,1366575020,9400,9420,9420,9400,370
|
|
20241128,100200,1363092230,9440,9390,9440,9380,2889
|
|
20241128,100100,1335937670,9390,9360,9400,9360,26
|
|
20241128,100000,1335694120,9360,9370,9370,9360,300
|
|
20241128,095900,1332884160,9400,9400,9400,9400,205
|
|
20241128,095800,1330957160,9440,9400,9440,9400,534
|
|
20241128,095700,1325936200,9370,9430,9450,9370,886
|
|
20241128,095600,1317581150,9430,9470,9470,9430,172
|
|
20241128,095500,1315954470,9470,9440,9470,9440,440
|
|
20241128,095400,1311788270,9440,9440,9480,9440,520
|
|
20241128,095300,1306874590,9380,9350,9420,9350,296
|
|
20241128,095200,1304090530,9390,9360,9390,9350,219
|
|
20241128,095100,1302036990,9340,9360,9380,9340,4176
|
|
20241128,095000,1262992260,9360,9360,9360,9350,1000
|
|
20241128,094900,1253637970,9360,9370,9370,9360,1935
|
|
20241128,094800,1235525010,9370,9410,9410,9370,5218
|
|
20241128,094700,1186535310,9410,9420,9420,9410,399
|
|
20241128,094600,1182780530,9410,9420,9420,9410,580
|
|
20241128,094500,1177322560,9410,9430,9430,9410,367
|
|
20241128,094400,1173867650,9420,9410,9450,9410,1454
|
|
20241128,094300,1160184690,9420,9430,9450,9410,2647
|
|
20241128,094200,1135269010,9410,9450,9460,9410,4822
|
|
20241128,094100,1089792660,9450,9500,9500,9440,1053
|
|
20241128,094000,1079838210,9470,9470,9500,9470,207
|
|
20241128,093900,1077877790,9470,9480,9490,9470,514
|
|
20241128,093800,1073008770,9480,9510,9510,9480,1354
|
|
20241128,093700,1060147410,9520,9530,9540,9510,945
|
|
20241128,093600,1051145120,9540,9520,9540,9510,588
|
|
20241128,093500,1045550770,9520,9520,9520,9520,66
|
|
20241128,093400,1044922450,9480,9470,9480,9460,1240
|
|
20241128,093300,1033190390,9460,9470,9470,9460,601
|
|
20241128,093200,1027502150,9530,9500,9540,9450,341
|
|
20241128,093100,1024276380,9500,9490,9540,9460,3135
|
|
20241128,093000,994493210,9520,9510,9520,9460,1100
|
|
20241128,092900,984069840,9510,9500,9510,9490,1075
|
|
20241128,092800,973867710,9490,9490,9490,9490,83
|
|
20241128,092700,973080040,9530,9530,9530,9530,94
|
|
20241128,092600,972184220,9530,9470,9540,9470,722
|
|
20241128,092500,965312700,9500,9460,9500,9460,1205
|
|
20241128,092400,953878490,9500,9500,9530,9450,2212
|
|
20241128,092300,932939780,9460,9460,9490,9450,3290
|
|
20241128,092200,901793780,9460,9500,9500,9460,3395
|
|
20241128,092100,869585660,9500,9530,9530,9500,4259
|
|
20241128,092000,829105720,9530,9540,9540,9530,446
|
|
20241128,091900,824852900,9550,9590,9590,9540,1344
|
|
20241128,091800,812012840,9600,9520,9610,9520,2154
|
|
20241128,091700,791339830,9520,9590,9590,9520,3440
|
|
20241128,091600,758528190,9590,9530,9590,9530,822
|
|
20241128,091500,750684040,9530,9530,9540,9520,5930
|
|
20241128,091400,694185680,9530,9580,9580,9530,1756
|
|
20241128,091300,677416510,9570,9620,9640,9570,3221
|
|
20241128,091200,646497380,9610,9610,9650,9610,1977
|
|
20241128,091100,627446720,9610,9600,9610,9600,1621
|
|
20241128,091000,611878680,9570,9500,9600,9500,2134
|
|
20241128,090900,591477640,9490,9500,9530,9480,2645
|
|
20241128,090800,566357510,9490,9460,9540,9450,1622
|
|
20241128,090700,550934490,9460,9460,9500,9420,7974
|
|
20241128,090600,475581720,9480,9570,9570,9460,8875
|
|
20241128,090500,391060050,9570,9600,9620,9570,4029
|
|
20241128,090400,352437400,9600,9620,9640,9600,1494
|
|
20241128,090300,338066090,9610,9590,9780,9580,8125
|
|
20241128,090200,259503480,9590,9630,9710,9590,3186
|
|
20241128,090100,228892580,9630,9650,9750,9600,5575
|
|
20241128,090000,175129930,9650,9770,9780,9650,17965
|