678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,201500,806082690,8130,8130,8130,8130,593
|
|
20241126,201400,806082690,8130,8130,8130,8130,0
|
|
20241126,201300,806082690,8130,8130,8130,8130,0
|
|
20241126,201200,806082690,8130,8130,8130,8130,0
|
|
20241126,201100,806082690,8130,8130,8130,8130,0
|
|
20241126,201000,806082690,8130,8130,8130,8130,0
|
|
20241126,200900,806082690,8130,8130,8130,8130,0
|
|
20241126,200800,806082690,8130,8130,8130,8130,0
|
|
20241126,200700,806082690,8130,8130,8130,8130,0
|
|
20241126,200600,806082690,8130,8130,8130,8130,0
|
|
20241126,200500,806082690,8130,8130,8130,8130,0
|
|
20241126,200400,806082690,8130,8130,8130,8130,0
|
|
20241126,200300,806082690,8130,8130,8130,8130,0
|
|
20241126,200200,806082690,8130,8130,8130,8130,0
|
|
20241126,200100,806082690,8130,8130,8130,8130,0
|
|
20241126,200000,806082690,8130,8130,8130,8130,0
|
|
20241126,195900,806082690,8130,8130,8130,8130,0
|
|
20241126,195800,806082690,8130,8130,8130,8130,0
|
|
20241126,195700,806082690,8130,8130,8130,8130,0
|
|
20241126,195600,806082690,8130,8130,8130,8130,0
|
|
20241126,195500,806082690,8130,8130,8130,8130,0
|
|
20241126,195400,806082690,8130,8130,8130,8130,0
|
|
20241126,195300,806082690,8130,8130,8130,8130,0
|
|
20241126,195200,806082690,8130,8130,8130,8130,0
|
|
20241126,195100,806082690,8130,8130,8130,8130,0
|
|
20241126,195000,806082690,8130,8130,8130,8130,0
|
|
20241126,194900,806082690,8130,8130,8130,8130,0
|
|
20241126,194800,806082690,8130,8130,8130,8130,0
|
|
20241126,194700,806082690,8130,8130,8130,8130,0
|
|
20241126,194600,806082690,8130,8130,8130,8130,0
|
|
20241126,194500,806082690,8130,8130,8130,8130,593
|
|
20241126,194400,806082690,8130,8130,8130,8130,0
|
|
20241126,194300,806082690,8130,8130,8130,8130,0
|
|
20241126,194200,806082690,8130,8130,8130,8130,0
|
|
20241126,194100,806082690,8130,8130,8130,8130,0
|
|
20241126,194000,806082690,8130,8130,8130,8130,0
|
|
20241126,193900,806082690,8130,8130,8130,8130,0
|
|
20241126,193800,806082690,8130,8130,8130,8130,0
|
|
20241126,193700,806082690,8130,8130,8130,8130,0
|
|
20241126,193600,806082690,8130,8130,8130,8130,0
|
|
20241126,193500,806082690,8130,8130,8130,8130,0
|
|
20241126,193400,806082690,8130,8130,8130,8130,0
|
|
20241126,193300,806082690,8130,8130,8130,8130,0
|
|
20241126,193200,806082690,8130,8130,8130,8130,0
|
|
20241126,193100,806082690,8130,8130,8130,8130,0
|
|
20241126,193000,806082690,8130,8130,8130,8130,0
|
|
20241126,192900,806082690,8130,8130,8130,8130,0
|
|
20241126,192800,806082690,8130,8130,8130,8130,0
|
|
20241126,192700,806082690,8130,8130,8130,8130,0
|
|
20241126,192600,806082690,8130,8130,8130,8130,0
|
|
20241126,192500,806082690,8130,8130,8130,8130,0
|
|
20241126,192400,806082690,8130,8130,8130,8130,0
|
|
20241126,192300,806082690,8130,8130,8130,8130,0
|
|
20241126,192200,806082690,8130,8130,8130,8130,0
|
|
20241126,192100,806082690,8130,8130,8130,8130,0
|
|
20241126,192000,806082690,8130,8130,8130,8130,0
|
|
20241126,191900,806082690,8130,8130,8130,8130,0
|
|
20241126,191800,806082690,8130,8130,8130,8130,0
|
|
20241126,191700,806082690,8130,8130,8130,8130,0
|
|
20241126,191600,806082690,8130,8130,8130,8130,0
|
|
20241126,191500,806082690,8130,8130,8130,8130,593
|
|
20241126,191400,806082690,8130,8130,8130,8130,0
|
|
20241126,191300,806082690,8130,8130,8130,8130,0
|
|
20241126,191200,806082690,8130,8130,8130,8130,0
|
|
20241126,191100,806082690,8130,8130,8130,8130,0
|
|
20241126,191000,806082690,8130,8130,8130,8130,0
|
|
20241126,190900,806082690,8130,8130,8130,8130,0
|
|
20241126,190800,806082690,8130,8130,8130,8130,0
|
|
20241126,190700,806082690,8130,8130,8130,8130,0
|
|
20241126,190600,806082690,8130,8130,8130,8130,0
|
|
20241126,190500,806082690,8130,8130,8130,8130,0
|
|
20241126,190400,806082690,8130,8130,8130,8130,0
|
|
20241126,190300,806082690,8130,8130,8130,8130,0
|
|
20241126,190200,806082690,8130,8130,8130,8130,0
|
|
20241126,190100,806082690,8130,8130,8130,8130,0
|
|
20241126,190000,806082690,8130,8130,8130,8130,0
|
|
20241126,185900,806082690,8130,8130,8130,8130,0
|
|
20241126,185800,806082690,8130,8130,8130,8130,0
|
|
20241126,185700,806082690,8130,8130,8130,8130,0
|
|
20241126,185600,806082690,8130,8130,8130,8130,0
|
|
20241126,185500,806082690,8130,8130,8130,8130,0
|
|
20241126,185400,806082690,8130,8130,8130,8130,0
|
|
20241126,185300,806082690,8130,8130,8130,8130,0
|
|
20241126,185200,806082690,8130,8130,8130,8130,0
|
|
20241126,185100,806082690,8130,8130,8130,8130,0
|
|
20241126,185000,806082690,8130,8130,8130,8130,0
|
|
20241126,184900,806082690,8130,8130,8130,8130,0
|
|
20241126,184800,806082690,8130,8130,8130,8130,0
|
|
20241126,184700,806082690,8130,8130,8130,8130,0
|
|
20241126,184600,806082690,8130,8130,8130,8130,0
|
|
20241126,184500,806082690,8130,8130,8130,8130,593
|
|
20241126,184400,806082690,8130,8130,8130,8130,0
|
|
20241126,184300,806082690,8130,8130,8130,8130,0
|
|
20241126,184200,806082690,8130,8130,8130,8130,0
|
|
20241126,184100,806082690,8130,8130,8130,8130,0
|
|
20241126,184000,806082690,8130,8130,8130,8130,0
|
|
20241126,183900,806082690,8130,8130,8130,8130,0
|
|
20241126,183800,806082690,8130,8130,8130,8130,0
|
|
20241126,183700,806082690,8130,8130,8130,8130,0
|
|
20241126,183600,806082690,8130,8130,8130,8130,0
|
|
20241126,183500,806082690,8130,8130,8130,8130,0
|
|
20241126,183400,806082690,8130,8130,8130,8130,0
|
|
20241126,183300,806082690,8130,8130,8130,8130,0
|
|
20241126,183200,806082690,8130,8130,8130,8130,0
|
|
20241126,183100,806082690,8130,8130,8130,8130,0
|
|
20241126,183000,806082690,8130,8130,8130,8130,0
|
|
20241126,182900,806082690,8130,8130,8130,8130,0
|
|
20241126,182800,806082690,8130,8130,8130,8130,0
|
|
20241126,182700,806082690,8130,8130,8130,8130,0
|
|
20241126,182600,806082690,8130,8130,8130,8130,0
|
|
20241126,182500,806082690,8130,8130,8130,8130,0
|
|
20241126,182400,806082690,8130,8130,8130,8130,0
|
|
20241126,182300,806082690,8130,8130,8130,8130,0
|
|
20241126,182200,806082690,8130,8130,8130,8130,0
|
|
20241126,182100,806082690,8130,8130,8130,8130,0
|
|
20241126,182000,806082690,8130,8130,8130,8130,0
|
|
20241126,181900,806082690,8130,8130,8130,8130,0
|
|
20241126,181800,806082690,8130,8130,8130,8130,0
|
|
20241126,181700,806082690,8130,8130,8130,8130,0
|
|
20241126,181600,806082690,8130,8130,8130,8130,0
|
|
20241126,181500,806082690,8130,8130,8130,8130,593
|
|
20241126,181400,806082690,8130,8130,8130,8130,0
|
|
20241126,181300,806082690,8130,8130,8130,8130,0
|
|
20241126,181200,806082690,8130,8130,8130,8130,0
|
|
20241126,181100,806082690,8130,8130,8130,8130,0
|
|
20241126,181000,806082690,8130,8130,8130,8130,0
|
|
20241126,180900,806082690,8130,8130,8130,8130,0
|
|
20241126,180800,806082690,8130,8130,8130,8130,0
|
|
20241126,180700,806082690,8130,8130,8130,8130,0
|
|
20241126,180600,806082690,8130,8130,8130,8130,0
|
|
20241126,180500,806082690,8130,8130,8130,8130,0
|
|
20241126,180400,806082690,8130,8130,8130,8130,0
|
|
20241126,180300,806082690,8130,8130,8130,8130,0
|
|
20241126,180200,806082690,8130,8130,8130,8130,0
|
|
20241126,180100,806082690,8130,8130,8130,8130,0
|
|
20241126,180000,806082690,8130,8130,8130,8130,0
|
|
20241126,175900,806082690,8130,8130,8130,8130,0
|
|
20241126,175800,806082690,8130,8130,8130,8130,0
|
|
20241126,175700,806082690,8130,8130,8130,8130,0
|
|
20241126,175600,806082690,8130,8130,8130,8130,0
|
|
20241126,175500,806082690,8130,8130,8130,8130,0
|
|
20241126,175400,806082690,8130,8130,8130,8130,0
|
|
20241126,175300,806082690,8130,8130,8130,8130,0
|
|
20241126,175200,806082690,8130,8130,8130,8130,0
|
|
20241126,175100,806082690,8130,8130,8130,8130,0
|
|
20241126,175000,806082690,8130,8130,8130,8130,0
|
|
20241126,174900,806082690,8130,8130,8130,8130,0
|
|
20241126,174800,806082690,8130,8130,8130,8130,0
|
|
20241126,174700,806082690,8130,8130,8130,8130,0
|
|
20241126,174600,806082690,8130,8130,8130,8130,0
|
|
20241126,174500,806082690,8130,8130,8130,8130,593
|
|
20241126,174400,806082690,8130,8130,8130,8130,0
|
|
20241126,174300,806082690,8130,8130,8130,8130,0
|
|
20241126,174200,806082690,8130,8130,8130,8130,0
|
|
20241126,174100,806082690,8130,8130,8130,8130,0
|
|
20241126,174000,806082690,8130,8130,8130,8130,0
|
|
20241126,173900,806082690,8130,8130,8130,8130,0
|
|
20241126,173800,806082690,8130,8130,8130,8130,0
|
|
20241126,173700,806082690,8130,8130,8130,8130,0
|
|
20241126,173600,806082690,8130,8130,8130,8130,0
|
|
20241126,173500,806082690,8130,8130,8130,8130,0
|
|
20241126,173400,806082690,8130,8130,8130,8130,0
|
|
20241126,173300,806082690,8130,8130,8130,8130,0
|
|
20241126,173200,806082690,8130,8130,8130,8130,0
|
|
20241126,173100,806082690,8130,8130,8130,8130,0
|
|
20241126,173000,806082690,8130,8130,8130,8130,0
|
|
20241126,172900,806082690,8130,8130,8130,8130,0
|
|
20241126,172800,806082690,8130,8130,8130,8130,0
|
|
20241126,172700,806082690,8130,8130,8130,8130,0
|
|
20241126,172600,806082690,8130,8130,8130,8130,0
|
|
20241126,172500,806082690,8130,8130,8130,8130,0
|
|
20241126,172400,806082690,8130,8130,8130,8130,0
|
|
20241126,172300,806082690,8130,8130,8130,8130,0
|
|
20241126,172200,806082690,8130,8130,8130,8130,0
|
|
20241126,172100,806082690,8130,8130,8130,8130,0
|
|
20241126,172000,806082690,8130,8130,8130,8130,0
|
|
20241126,171900,806082690,8130,8130,8130,8130,0
|
|
20241126,171800,806082690,8130,8130,8130,8130,0
|
|
20241126,171700,806082690,8130,8130,8130,8130,0
|
|
20241126,171600,806082690,8130,8130,8130,8130,0
|
|
20241126,171500,806082690,8130,8130,8130,8130,593
|
|
20241126,171400,806082690,8130,8130,8130,8130,0
|
|
20241126,171300,806082690,8130,8130,8130,8130,0
|
|
20241126,171200,806082690,8130,8130,8130,8130,0
|
|
20241126,171100,806082690,8130,8130,8130,8130,0
|
|
20241126,171000,806082690,8130,8130,8130,8130,0
|
|
20241126,170900,806082690,8130,8130,8130,8130,0
|
|
20241126,170800,806082690,8130,8130,8130,8130,0
|
|
20241126,170700,806082690,8130,8130,8130,8130,0
|
|
20241126,170600,806082690,8130,8130,8130,8130,0
|
|
20241126,170500,806082690,8130,8130,8130,8130,0
|
|
20241126,170400,806082690,8130,8130,8130,8130,0
|
|
20241126,170300,806082690,8130,8130,8130,8130,0
|
|
20241126,170200,806082690,8130,8130,8130,8130,0
|
|
20241126,170100,806082690,8130,8130,8130,8130,0
|
|
20241126,170000,806082690,8130,8130,8130,8130,0
|
|
20241126,165900,806082690,8130,8130,8130,8130,0
|
|
20241126,165800,806082690,8130,8130,8130,8130,0
|
|
20241126,165700,806082690,8130,8130,8130,8130,0
|
|
20241126,165600,806082690,8130,8130,8130,8130,0
|
|
20241126,165500,806082690,8130,8130,8130,8130,0
|
|
20241126,165400,806082690,8130,8130,8130,8130,0
|
|
20241126,165300,806082690,8130,8130,8130,8130,0
|
|
20241126,165200,806082690,8130,8130,8130,8130,0
|
|
20241126,165100,806082690,8130,8130,8130,8130,0
|
|
20241126,165000,806082690,8130,8130,8130,8130,0
|
|
20241126,164900,806082690,8130,8130,8130,8130,0
|
|
20241126,164800,806082690,8130,8130,8130,8130,0
|
|
20241126,164700,806082690,8130,8130,8130,8130,0
|
|
20241126,164600,806082690,8130,8130,8130,8130,0
|
|
20241126,164500,806082690,8130,8130,8130,8130,593
|
|
20241126,164400,806082690,8130,8130,8130,8130,0
|
|
20241126,164300,806082690,8130,8130,8130,8130,0
|
|
20241126,164200,806082690,8130,8130,8130,8130,0
|
|
20241126,164100,806082690,8130,8130,8130,8130,0
|
|
20241126,164000,806082690,8130,8130,8130,8130,0
|
|
20241126,163900,806082690,8130,8130,8130,8130,0
|
|
20241126,163800,806082690,8130,8130,8130,8130,0
|
|
20241126,163700,806082690,8130,8130,8130,8130,0
|
|
20241126,163600,806082690,8130,8130,8130,8130,0
|
|
20241126,163500,806082690,8130,8130,8130,8130,0
|
|
20241126,163400,806082690,8130,8130,8130,8130,0
|
|
20241126,163300,806082690,8130,8130,8130,8130,0
|
|
20241126,163200,806082690,8130,8130,8130,8130,0
|
|
20241126,163100,806082690,8130,8130,8130,8130,0
|
|
20241126,163000,806082690,8130,8130,8130,8130,0
|
|
20241126,162900,806082690,8130,8130,8130,8130,0
|
|
20241126,162800,806082690,8130,8130,8130,8130,0
|
|
20241126,162700,806082690,8130,8130,8130,8130,0
|
|
20241126,162600,806082690,8130,8130,8130,8130,0
|
|
20241126,162500,806082690,8130,8130,8130,8130,0
|
|
20241126,162400,806082690,8130,8130,8130,8130,0
|
|
20241126,162300,806082690,8130,8130,8130,8130,0
|
|
20241126,162200,806082690,8130,8130,8130,8130,0
|
|
20241126,162100,806082690,8130,8130,8130,8130,0
|
|
20241126,162000,806082690,8130,8130,8130,8130,0
|
|
20241126,161900,806082690,8130,8130,8130,8130,0
|
|
20241126,161800,806082690,8130,8130,8130,8130,0
|
|
20241126,161700,806082690,8130,8130,8130,8130,0
|
|
20241126,161600,806082690,8130,8130,8130,8130,0
|
|
20241126,161500,806082690,8130,8130,8130,8130,593
|
|
20241126,161400,806082690,8130,8130,8130,8130,0
|
|
20241126,161300,806082690,8130,8130,8130,8130,0
|
|
20241126,161200,806082690,8130,8130,8130,8130,0
|
|
20241126,161100,806082690,8130,8130,8130,8130,0
|
|
20241126,161000,806082690,8130,8130,8130,8130,0
|
|
20241126,160900,806082690,8130,8130,8130,8130,0
|
|
20241126,160800,806082690,8130,8130,8130,8130,0
|
|
20241126,160700,806082690,8130,8130,8130,8130,0
|
|
20241126,160600,806082690,8130,8130,8130,8130,0
|
|
20241126,160500,806082690,8130,8130,8130,8130,0
|
|
20241126,160400,806082690,8130,8130,8130,8130,0
|
|
20241126,160300,806082690,8130,8130,8130,8130,0
|
|
20241126,160200,806082690,8130,8130,8130,8130,0
|
|
20241126,160100,806082690,8130,8130,8130,8130,0
|
|
20241126,160000,806082690,8130,8130,8130,8130,0
|
|
20241126,155900,806082690,8130,8130,8130,8130,0
|
|
20241126,155800,806082690,8130,8130,8130,8130,0
|
|
20241126,155700,806082690,8130,8130,8130,8130,0
|
|
20241126,155600,806082690,8130,8130,8130,8130,0
|
|
20241126,155500,806082690,8130,8130,8130,8130,0
|
|
20241126,155400,806082690,8130,8130,8130,8130,0
|
|
20241126,155300,806082690,8130,8130,8130,8130,0
|
|
20241126,155200,806082690,8130,8130,8130,8130,0
|
|
20241126,155100,806082690,8130,8130,8130,8130,0
|
|
20241126,155000,806082690,8130,8130,8130,8130,0
|
|
20241126,154900,806082690,8130,8130,8130,8130,0
|
|
20241126,154800,806082690,8130,8130,8130,8130,0
|
|
20241126,154700,806082690,8130,8130,8130,8130,0
|
|
20241126,154600,806082690,8130,8130,8130,8130,0
|
|
20241126,154500,806082690,8130,8130,8130,8130,593
|
|
20241126,154400,806082690,8130,8130,8130,8130,0
|
|
20241126,154300,806082690,8130,8130,8130,8130,0
|
|
20241126,154200,806082690,8130,8130,8130,8130,0
|
|
20241126,154100,806082690,8130,8130,8130,8130,0
|
|
20241126,154000,806082690,8130,8130,8130,8130,0
|
|
20241126,153900,806082690,8130,8130,8130,8130,0
|
|
20241126,153800,806082690,8130,8130,8130,8130,0
|
|
20241126,153700,806082690,8130,8130,8130,8130,0
|
|
20241126,153600,806082690,8130,8130,8130,8130,0
|
|
20241126,153500,806082690,8130,8130,8130,8130,0
|
|
20241126,153400,806082690,8130,8130,8130,8130,0
|
|
20241126,153300,806082690,8130,8130,8130,8130,0
|
|
20241126,153200,806082690,8130,8130,8130,8130,0
|
|
20241126,153100,806082690,8130,8130,8130,8130,0
|
|
20241126,153000,806082690,8130,8130,8130,8130,593
|
|
20241126,152900,801261600,8120,8120,8120,8120,0
|
|
20241126,152800,801261600,8120,8120,8120,8120,0
|
|
20241126,152700,801261600,8120,8120,8120,8120,0
|
|
20241126,152600,801261600,8120,8120,8120,8120,0
|
|
20241126,152500,801261600,8120,8120,8120,8120,0
|
|
20241126,152400,801261600,8120,8120,8120,8120,0
|
|
20241126,152300,801261600,8120,8120,8120,8120,0
|
|
20241126,152200,801261600,8120,8120,8120,8120,0
|
|
20241126,152100,801261600,8120,8120,8120,8120,0
|
|
20241126,152000,801261600,8120,8120,8120,8120,0
|
|
20241126,151900,801261600,8120,8120,8140,8120,283
|
|
20241126,151800,798962410,8140,8130,8140,8120,5574
|
|
20241126,151700,753701500,8140,8140,8140,8140,1
|
|
20241126,151600,753693360,8120,8120,8130,8120,10
|
|
20241126,151500,753612140,8120,8130,8140,8120,2751
|
|
20241126,151400,731267020,8140,8140,8140,8140,0
|
|
20241126,151300,731267020,8140,8140,8140,8140,6
|
|
20241126,151200,731218180,8140,8130,8140,8130,76
|
|
20241126,151100,730599550,8130,8140,8140,8130,235
|
|
20241126,151000,728686860,8140,8140,8140,8140,14
|
|
20241126,150900,728572900,8140,8140,8140,8140,58
|
|
20241126,150800,728100780,8140,8140,8150,8140,401
|
|
20241126,150700,724836630,8130,8130,8130,8130,1
|
|
20241126,150600,724828500,8140,8130,8140,8130,14
|
|
20241126,150500,724714670,8130,8130,8130,8130,1
|
|
20241126,150400,724706540,8140,8140,8140,8140,7
|
|
20241126,150300,724649560,8140,8140,8140,8140,0
|
|
20241126,150200,724649560,8140,8140,8140,8140,1
|
|
20241126,150100,724641420,8160,8140,8160,8140,1000
|
|
20241126,150000,716491320,8140,8140,8140,8140,10
|
|
20241126,145900,716409920,8130,8130,8130,8130,18
|
|
20241126,145800,716263580,8130,8140,8140,8130,18
|
|
20241126,145700,716117230,8140,8140,8140,8140,50
|
|
20241126,145600,715710230,8140,8140,8140,8140,0
|
|
20241126,145500,715710230,8140,8140,8140,8140,0
|
|
20241126,145400,715710230,8140,8140,8140,8140,5
|
|
20241126,145300,715669530,8130,8130,8130,8130,0
|
|
20241126,145200,715669530,8130,8130,8130,8130,50
|
|
20241126,145100,715263030,8130,8130,8130,8130,17
|
|
20241126,145000,715124820,8130,8130,8130,8130,0
|
|
20241126,144900,715124820,8130,8130,8130,8130,217
|
|
20241126,144800,713360610,8140,8140,8140,8140,0
|
|
20241126,144700,713360610,8140,8140,8140,8140,0
|
|
20241126,144600,713360610,8140,8130,8140,8130,17
|
|
20241126,144500,713222390,8120,8120,8120,8120,1
|
|
20241126,144400,713214270,8110,8130,8130,8110,1221
|
|
20241126,144300,703303860,8130,8130,8130,8130,61
|
|
20241126,144200,702807930,8130,8130,8130,8130,100
|
|
20241126,144100,701994930,8130,8130,8130,8130,4
|
|
20241126,144000,701962410,8140,8140,8140,8140,0
|
|
20241126,143900,701962410,8140,8140,8140,8140,0
|
|
20241126,143800,701962410,8140,8140,8140,8140,10
|
|
20241126,143700,701881010,8140,8120,8140,8120,3200
|
|
20241126,143600,675840140,8120,8120,8120,8120,0
|
|
20241126,143500,675840140,8120,8120,8120,8120,1025
|
|
20241126,143400,667517140,8120,8120,8120,8120,154
|
|
20241126,143300,666266660,8120,8120,8120,8120,0
|
|
20241126,143200,666266660,8120,8120,8120,8120,60
|
|
20241126,143100,665779460,8120,8120,8120,8120,0
|
|
20241126,143000,665779460,8120,8120,8120,8120,50
|
|
20241126,142900,665373460,8120,8120,8120,8120,600
|
|
20241126,142800,660501460,8120,8120,8120,8120,100
|
|
20241126,142700,659689460,8130,8120,8130,8120,181
|
|
20241126,142600,658219730,8130,8130,8130,8130,1
|
|
20241126,142500,658211600,8120,8120,8120,8120,0
|
|
20241126,142400,658211600,8120,8120,8120,8120,123
|
|
20241126,142300,657212840,8140,8140,8140,8140,0
|
|
20241126,142200,657212840,8140,8140,8140,8140,0
|
|
20241126,142100,657212840,8140,8140,8140,8140,0
|
|
20241126,142000,657212840,8140,8130,8140,8130,57
|
|
20241126,141900,656749070,8140,8110,8140,8110,170
|
|
20241126,141800,655367420,8140,8140,8140,8140,0
|
|
20241126,141700,655367420,8140,8140,8140,8140,0
|
|
20241126,141600,655367420,8140,8140,8140,8140,0
|
|
20241126,141500,655367420,8140,8130,8140,8130,1825
|
|
20241126,141400,640512840,8130,8130,8130,8130,0
|
|
20241126,141300,640512840,8130,8130,8130,8130,0
|
|
20241126,141200,640512840,8130,8130,8130,8130,0
|
|
20241126,141100,640512840,8130,8130,8130,8120,1212
|
|
20241126,141000,630671380,8120,8120,8120,8120,172
|
|
20241126,140900,629274740,8120,8120,8120,8120,0
|
|
20241126,140800,629274740,8120,8110,8120,8110,2
|
|
20241126,140700,629258510,8110,8110,8110,8110,0
|
|
20241126,140600,629258510,8110,8110,8110,8110,0
|
|
20241126,140500,629258510,8110,8110,8110,8110,164
|
|
20241126,140400,627928470,8110,8110,8110,8110,55
|
|
20241126,140300,627482420,8110,8110,8110,8110,250
|
|
20241126,140200,625454920,8110,8110,8110,8110,10
|
|
20241126,140100,625373820,8110,8110,8110,8110,101
|
|
20241126,140000,624554710,8100,8100,8100,8100,3
|
|
20241126,135900,624530410,8100,8100,8100,8100,0
|
|
20241126,135800,624530410,8100,8110,8110,8100,604
|
|
20241126,135700,619637830,8110,8110,8110,8110,32
|
|
20241126,135600,619378310,8110,8110,8110,8110,0
|
|
20241126,135500,619378310,8110,8110,8110,8110,1
|
|
20241126,135400,619370200,8100,8100,8100,8100,85
|
|
20241126,135300,618681700,8110,8100,8110,8100,2
|
|
20241126,135200,618665490,8110,8110,8110,8110,0
|
|
20241126,135100,618665490,8110,8110,8120,8110,203
|
|
20241126,135000,617019140,8110,8110,8110,8110,2
|
|
20241126,134900,617002920,8120,8110,8120,8110,6
|
|
20241126,134800,616954210,8110,8110,8110,8110,508
|
|
20241126,134700,612834330,8120,8110,8120,8110,93
|
|
20241126,134600,612080090,8110,8110,8110,8110,1
|
|
20241126,134500,612071980,8110,8110,8110,8100,3
|
|
20241126,134400,612047660,8110,8110,8110,8110,0
|
|
20241126,134300,612047660,8110,8110,8110,8110,0
|
|
20241126,134200,612047660,8110,8110,8110,8110,56
|
|
20241126,134100,611593500,8110,8110,8110,8110,0
|
|
20241126,134000,611593500,8110,8110,8110,8110,1
|
|
20241126,133900,611585390,8090,8090,8090,8090,140
|
|
20241126,133800,610452790,8110,8110,8110,8110,1
|
|
20241126,133700,610444680,8100,8100,8100,8100,219
|
|
20241126,133600,608670780,8100,8110,8110,8100,81
|
|
20241126,133500,608014620,8100,8100,8100,8100,60
|
|
20241126,133400,607528620,8100,8100,8110,8100,1148
|
|
20241126,133300,598229780,8090,8090,8090,8090,399
|
|
20241126,133200,595001870,8090,8110,8110,8090,132
|
|
20241126,133100,593933960,8100,8100,8100,8100,674
|
|
20241126,133000,588474560,8100,8100,8100,8100,254
|
|
20241126,132900,586417160,8110,8110,8110,8110,11
|
|
20241126,132800,586327950,8100,8100,8100,8100,17
|
|
20241126,132700,586190250,8120,8110,8120,8110,2
|
|
20241126,132600,586174020,8110,8110,8110,8110,200
|
|
20241126,132500,584552020,8110,8110,8110,8110,2
|
|
20241126,132400,584535800,8110,8110,8110,8110,1022
|
|
20241126,132300,576247380,8100,8100,8100,8100,0
|
|
20241126,132200,576247380,8100,8100,8100,8100,0
|
|
20241126,132100,576247380,8100,8100,8100,8100,165
|
|
20241126,132000,574910880,8100,8100,8100,8100,0
|
|
20241126,131900,574910880,8100,8130,8130,8100,3765
|
|
20241126,131800,544390490,8120,8120,8120,8120,15
|
|
20241126,131700,544268690,8120,8130,8130,8120,3
|
|
20241126,131600,544244310,8120,8120,8120,8120,865
|
|
20241126,131500,537220510,8150,8150,8150,8150,0
|
|
20241126,131400,537220510,8150,8130,8150,8130,247
|
|
20241126,131300,535212360,8130,8130,8130,8130,13
|
|
20241126,131200,535106670,8160,8160,8160,8160,1
|
|
20241126,131100,535098510,8160,8160,8160,8160,0
|
|
20241126,131000,535098510,8160,8160,8160,8160,1
|
|
20241126,130900,535090350,8160,8160,8160,8160,0
|
|
20241126,130800,535090350,8160,8140,8160,8140,13
|
|
20241126,130700,534984490,8150,8150,8150,8150,0
|
|
20241126,130600,534984490,8150,8150,8150,8150,3
|
|
20241126,130500,534960040,8150,8150,8150,8150,27
|
|
20241126,130400,534739990,8150,8150,8150,8150,101
|
|
20241126,130300,533916840,8140,8140,8140,8140,1
|
|
20241126,130200,533908700,8150,8150,8150,8150,0
|
|
20241126,130100,533908700,8150,8140,8150,8140,3
|
|
20241126,130000,533884270,8130,8130,8130,8130,13
|
|
20241126,125900,533778580,8130,8130,8130,8130,5
|
|
20241126,125800,533737930,8130,8130,8130,8120,231
|
|
20241126,125700,531861700,8130,8130,8130,8130,2
|
|
20241126,125600,531845440,8130,8130,8130,8130,0
|
|
20241126,125500,531845440,8130,8130,8130,8130,1
|
|
20241126,125400,531837310,8130,8130,8130,8130,0
|
|
20241126,125300,531837310,8130,8130,8130,8130,32
|
|
20241126,125200,531577150,8130,8130,8130,8130,0
|
|
20241126,125100,531577150,8130,8130,8130,8130,41
|
|
20241126,125000,531243820,8130,8130,8130,8130,7
|
|
20241126,124900,531186910,8110,8130,8130,8110,474
|
|
20241126,124800,527339040,8120,8120,8120,8120,0
|
|
20241126,124700,527339040,8120,8120,8120,8120,1816
|
|
20241126,124600,512593120,8120,8120,8120,8120,1
|
|
20241126,124500,512585000,8120,8120,8120,8120,0
|
|
20241126,124400,512585000,8120,8120,8120,8110,694
|
|
20241126,124300,506956040,8120,8130,8130,8120,3300
|
|
20241126,124200,480159890,8130,8140,8140,8130,205
|
|
20241126,124100,478493230,8130,8130,8130,8130,5
|
|
20241126,124000,478452580,8120,8130,8130,8120,413
|
|
20241126,123900,475097900,8130,8130,8130,8130,0
|
|
20241126,123800,475097900,8130,8140,8140,8130,3116
|
|
20241126,123700,449763800,8130,8140,8140,8130,977
|
|
20241126,123600,441813960,8150,8160,8160,8150,32
|
|
20241126,123500,441553140,8150,8150,8150,8150,0
|
|
20241126,123400,441553140,8150,8150,8150,8150,100
|
|
20241126,123300,440738140,8160,8160,8160,8150,56
|
|
20241126,123200,440281720,8160,8160,8180,8160,101
|
|
20241126,123100,439456010,8160,8160,8160,8160,2
|
|
20241126,123000,439439690,8160,8160,8160,8160,0
|
|
20241126,122900,439439690,8160,8150,8160,8150,101
|
|
20241126,122800,438616530,8150,8150,8150,8150,1
|
|
20241126,122700,438608380,8140,8140,8140,8140,52
|
|
20241126,122600,438185100,8130,8140,8140,8130,159
|
|
20241126,122500,436891530,8140,8140,8140,8140,17
|
|
20241126,122400,436753150,8140,8140,8140,8140,17
|
|
20241126,122300,436614770,8140,8140,8140,8140,32
|
|
20241126,122200,436354290,8140,8140,8140,8140,0
|
|
20241126,122100,436354290,8140,8140,8140,8140,46
|
|
20241126,122000,435979850,8140,8140,8140,8140,44
|
|
20241126,121900,435621690,8140,8140,8140,8140,0
|
|
20241126,121800,435621690,8140,8140,8140,8140,52
|
|
20241126,121700,435198410,8130,8130,8130,8130,0
|
|
20241126,121600,435198410,8130,8140,8140,8130,647
|
|
20241126,121500,429933930,8150,8150,8150,8150,0
|
|
20241126,121400,429933930,8150,8150,8150,8150,1
|
|
20241126,121300,429925780,8150,8150,8150,8150,10
|
|
20241126,121200,429844280,8150,8150,8150,8150,3
|
|
20241126,121100,429819830,8150,8150,8150,8150,1
|
|
20241126,121000,429811680,8150,8150,8150,8150,3
|
|
20241126,120900,429787230,8150,8150,8150,8150,0
|
|
20241126,120800,429787230,8150,8150,8150,8150,7
|
|
20241126,120700,429730180,8140,8140,8140,8140,50
|
|
20241126,120600,429323180,8140,8140,8140,8140,17
|
|
20241126,120500,429184800,8160,8160,8160,8160,1
|
|
20241126,120400,429176640,8150,8150,8150,8150,1
|
|
20241126,120300,429168490,8150,8140,8150,8140,1971
|
|
20241126,120200,413124530,8150,8150,8150,8150,316
|
|
20241126,120100,410549130,8160,8160,8160,8160,1
|
|
20241126,120000,410540970,8150,8150,8150,8150,69
|
|
20241126,115900,409978620,8160,8160,8160,8160,21
|
|
20241126,115800,409807260,8150,8160,8160,8150,22
|
|
20241126,115700,409627860,8160,8160,8160,8160,1
|
|
20241126,115600,409619700,8150,8150,8150,8150,24
|
|
20241126,115500,409424100,8150,8150,8150,8150,26
|
|
20241126,115400,409212200,8150,8150,8150,8150,50
|
|
20241126,115300,408804700,8140,8140,8140,8140,10
|
|
20241126,115200,408723300,8160,8160,8160,8160,1
|
|
20241126,115100,408715140,8160,8160,8160,8160,3
|
|
20241126,115000,408690660,8160,8160,8160,8160,1
|
|
20241126,114900,408682500,8160,8160,8160,8160,2
|
|
20241126,114800,408666180,8160,8160,8160,8160,3
|
|
20241126,114700,408641700,8160,8150,8160,8140,3638
|
|
20241126,114600,379023690,8150,8160,8160,8150,105
|
|
20241126,114500,378167890,8150,8160,8160,8150,2119
|
|
20241126,114400,360898020,8160,8160,8160,8160,4
|
|
20241126,114300,360865380,8160,8160,8160,8160,2
|
|
20241126,114200,360849060,8160,8160,8160,8160,1
|
|
20241126,114100,360840900,8160,8160,8160,8160,2
|
|
20241126,114000,360824580,8160,8160,8160,8160,14
|
|
20241126,113900,360710340,8160,8160,8160,8160,2
|
|
20241126,113800,360694020,8160,8160,8160,8160,3
|
|
20241126,113700,360669540,8160,8160,8160,8160,4
|
|
20241126,113600,360636900,8160,8160,8160,8160,2
|
|
20241126,113500,360620580,8160,8180,8180,8160,348
|
|
20241126,113400,357780840,8180,8180,8180,8180,0
|
|
20241126,113300,357780840,8180,8180,8180,8180,3
|
|
20241126,113200,357756300,8180,8180,8180,8180,3
|
|
20241126,113100,357731760,8180,8180,8180,8180,6
|
|
20241126,113000,357682680,8180,8170,8180,8160,104
|
|
20241126,112900,356833010,8170,8170,8170,8160,7
|
|
20241126,112800,356775830,8170,8170,8170,8170,2
|
|
20241126,112700,356759490,8170,8170,8170,8160,5
|
|
20241126,112600,356718650,8180,8180,8180,8180,1
|
|
20241126,112500,356710470,8180,8180,8180,8180,3
|
|
20241126,112400,356685930,8180,8170,8180,8170,36
|
|
20241126,112300,356391780,8190,8170,8190,8170,20
|
|
20241126,112200,356228320,8170,8190,8190,8170,99
|
|
20241126,112100,355419410,8190,8190,8190,8190,2
|
|
20241126,112000,355403030,8190,8190,8190,8190,4
|
|
20241126,111900,355370270,8180,8190,8190,8180,3
|
|
20241126,111800,355345710,8190,8190,8190,8190,1
|
|
20241126,111700,355337520,8190,8190,8190,8170,618
|
|
20241126,111600,350285200,8200,8200,8200,8180,337
|
|
20241126,111500,347527970,8200,8180,8200,8180,8
|
|
20241126,111400,347462490,8210,8210,8210,8210,5
|
|
20241126,111300,347421440,8210,8180,8210,8180,10
|
|
20241126,111200,347339580,8190,8210,8210,8190,24
|
|
20241126,111100,347142980,8180,8180,8220,8180,5
|
|
20241126,111000,347101960,8220,8220,8220,8220,186
|
|
20241126,110900,345573040,8210,8180,8210,8180,1036
|
|
20241126,110800,337087020,8180,8160,8180,8160,370
|
|
20241126,110700,334064590,8170,8160,8170,8160,226
|
|
20241126,110600,332218800,8170,8170,8170,8170,8
|
|
20241126,110500,332153440,8170,8170,8170,8170,5
|
|
20241126,110400,332112590,8160,8170,8170,8160,19
|
|
20241126,110300,331957530,8170,8170,8170,8160,102
|
|
20241126,110200,331124770,8170,8170,8170,8170,2
|
|
20241126,110100,331108430,8170,8180,8180,8170,275
|
|
20241126,110000,328861660,8180,8180,8180,8180,3
|
|
20241126,105900,328837120,8190,8190,8190,8190,4
|
|
20241126,105800,328804360,8190,8170,8190,8170,43
|
|
20241126,105700,328453010,8190,8190,8190,8190,3
|
|
20241126,105600,328428440,8190,8180,8190,8180,504
|
|
20241126,105500,324301920,8180,8170,8180,8170,1502
|
|
20241126,105400,312016500,8170,8170,8170,8170,16
|
|
20241126,105300,311885780,8170,8170,8170,8170,0
|
|
20241126,105200,311885780,8170,8170,8170,8170,149
|
|
20241126,105100,310668450,8160,8160,8160,8160,2
|
|
20241126,105000,310652130,8170,8180,8180,8160,24
|
|
20241126,104900,310456190,8180,8180,8180,8180,3
|
|
20241126,104800,310431650,8180,8180,8180,8180,4
|
|
20241126,104700,310398930,8180,8180,8180,8180,3
|
|
20241126,104600,310374390,8180,8180,8180,8160,124
|
|
20241126,104500,309362070,8180,8180,8180,8180,0
|
|
20241126,104400,309362070,8180,8180,8180,8180,2
|
|
20241126,104300,309345710,8180,8180,8180,8180,4
|
|
20241126,104200,309312990,8180,8180,8180,8180,2
|
|
20241126,104100,309296630,8180,8180,8180,8180,4
|
|
20241126,104000,309263910,8170,8180,8180,8170,17
|
|
20241126,103900,309125000,8180,8170,8180,8170,1584
|
|
20241126,103800,296180880,8170,8170,8170,8170,2
|
|
20241126,103700,296164540,8170,8180,8180,8170,11
|
|
20241126,103600,296074630,8180,8180,8180,8180,2
|
|
20241126,103500,296058270,8170,8180,8180,8170,6
|
|
20241126,103400,296009210,8180,8180,8180,8180,2
|
|
20241126,103300,295992850,8180,8180,8180,8180,8
|
|
20241126,103200,295927410,8180,8180,8180,8180,2
|
|
20241126,103100,295911050,8180,8180,8180,8180,3
|
|
20241126,103000,295886510,8180,8180,8180,8180,3
|
|
20241126,102900,295861970,8170,8180,8180,8170,14
|
|
20241126,102800,295747560,8180,8180,8180,8180,1
|
|
20241126,102700,295739380,8180,8180,8180,8180,3
|
|
20241126,102600,295714840,8180,8180,8180,8180,3
|
|
20241126,102500,295690300,8180,8180,8180,8180,8
|
|
20241126,102400,295624860,8180,8180,8180,8180,4
|
|
20241126,102300,295592140,8180,8190,8190,8180,13
|
|
20241126,102200,295485780,8180,8180,8180,8180,577
|
|
20241126,102100,290765920,8180,8180,8180,8160,125
|
|
20241126,102000,289745620,8180,8180,8180,8180,21
|
|
20241126,101900,289573840,8180,8180,8180,8180,5
|
|
20241126,101800,289532940,8150,8180,8180,8150,902
|
|
20241126,101700,282181570,8150,8180,8180,8150,2002
|
|
20241126,101600,265865210,8160,8180,8180,8160,340
|
|
20241126,101500,263090120,8180,8170,8180,8170,107
|
|
20241126,101400,262215880,8180,8180,8180,8180,2
|
|
20241126,101300,262199520,8190,8190,8190,8190,3
|
|
20241126,101200,262174950,8190,8190,8190,8190,3
|
|
20241126,101100,262150380,8190,8190,8190,8190,1
|
|
20241126,101000,262142190,8190,8190,8190,8190,12
|
|
20241126,100900,262043910,8190,8150,8190,8150,77
|
|
20241126,100800,261415960,8180,8180,8180,8180,1158
|
|
20241126,100700,251943520,8180,8170,8180,8150,477
|
|
20241126,100600,248050410,8170,8170,8170,8150,114
|
|
20241126,100500,247119050,8170,8170,8170,8170,2
|
|
20241126,100400,247102710,8170,8150,8170,8150,7
|
|
20241126,100300,247045560,8170,8170,8170,8170,4
|
|
20241126,100200,247012880,8150,8150,8150,8150,1
|
|
20241126,100100,247004730,8150,8150,8150,8140,403
|
|
20241126,100000,243720360,8140,8150,8150,8140,605
|
|
20241126,095900,238795610,8140,8150,8150,8140,96
|
|
20241126,095800,238014110,8160,8160,8160,8160,4
|
|
20241126,095700,237981470,8170,8160,8170,8140,522
|
|
20241126,095600,233728060,8170,8160,8170,8160,5
|
|
20241126,095500,233687220,8160,8160,8170,8160,563
|
|
20241126,095400,229093120,8160,8170,8170,8160,65
|
|
20241126,095300,228562680,8140,8140,8140,8140,0
|
|
20241126,095200,228562680,8140,8140,8140,8140,0
|
|
20241126,095100,228562680,8140,8140,8140,8140,28
|
|
20241126,095000,228334760,8140,8160,8160,8140,20
|
|
20241126,094900,228171820,8160,8160,8160,8160,0
|
|
20241126,094800,228171820,8160,8180,8180,8160,719
|
|
20241126,094700,222290780,8160,8140,8160,8140,652
|
|
20241126,094600,216977860,8150,8150,8150,8150,0
|
|
20241126,094500,216977860,8150,8140,8150,8140,31
|
|
20241126,094400,216725510,8160,8140,8160,8140,1001
|
|
20241126,094300,208577350,8140,8150,8160,8140,1449
|
|
20241126,094200,196781480,8150,8150,8150,8150,2958
|
|
20241126,094100,172673780,8160,8160,8160,8150,1138
|
|
20241126,094000,163398700,8160,8160,8160,8160,1
|
|
20241126,093900,163390540,8150,8160,8160,8150,118
|
|
20241126,093800,162428830,8160,8160,8160,8150,118
|
|
20241126,093700,161466120,8180,8180,8180,8180,27
|
|
20241126,093600,161245260,8190,8160,8190,8160,240
|
|
20241126,093500,159286770,8160,8160,8160,8160,2
|
|
20241126,093400,159270450,8160,8160,8160,8160,1
|
|
20241126,093300,159262290,8140,8150,8150,8140,946
|
|
20241126,093200,151561250,8140,8140,8140,8140,5
|
|
20241126,093100,151520550,8140,8150,8150,8140,874
|
|
20241126,093000,144398070,8160,8160,8160,8160,0
|
|
20241126,092900,144398070,8160,8160,8160,8160,655
|
|
20241126,092800,139053270,8160,8160,8160,8160,79
|
|
20241126,092700,138408630,8160,8160,8160,8160,1
|
|
20241126,092600,138400470,8180,8190,8190,8170,85
|
|
20241126,092500,137705700,8160,8160,8160,8160,0
|
|
20241126,092400,137705700,8160,8160,8160,8160,10
|
|
20241126,092300,137624100,8200,8200,8200,8150,122
|
|
20241126,092200,136629700,8170,8130,8170,8130,1648
|
|
20241126,092100,123194940,8160,8200,8200,8130,3175
|
|
20241126,092000,97349880,8170,8170,8170,8170,353
|
|
20241126,091900,94465870,8170,8170,8170,8170,200
|
|
20241126,091800,92831870,8200,8200,8200,8200,2
|
|
20241126,091700,92815470,8200,8200,8200,8200,93
|
|
20241126,091600,92052870,8170,8170,8170,8170,100
|
|
20241126,091500,91235870,8200,8190,8200,8190,56
|
|
20241126,091400,90776690,8130,8170,8170,8130,1265
|
|
20241126,091300,80476640,8160,8160,8160,8160,0
|
|
20241126,091200,80476640,8160,8160,8160,8160,481
|
|
20241126,091100,76551680,8150,8140,8180,8140,245
|
|
20241126,091000,74549120,8140,8150,8170,8140,1563
|
|
20241126,090900,61824940,8160,8160,8160,8160,234
|
|
20241126,090800,59915500,8160,8140,8160,8130,1311
|
|
20241126,090700,49240900,8140,8140,8150,8140,488
|
|
20241126,090600,45268570,8140,8180,8180,8140,605
|
|
20241126,090500,40336220,8180,8170,8180,8170,457
|
|
20241126,090400,36602360,8170,8160,8170,8160,444
|
|
20241126,090300,32975380,8150,8190,8190,8150,772
|
|
20241126,090200,26678470,8160,8160,8160,8150,1541
|
|
20241126,090100,14114960,8160,8180,8180,8160,414
|
|
20241126,090000,10732440,8190,8200,8200,8190,1309
|