682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,201900,1270036760,9190,9190,9190,9190,4141
|
|
20241126,201800,1270036760,9190,9190,9190,9190,0
|
|
20241126,201700,1270036760,9190,9190,9190,9190,0
|
|
20241126,201600,1270036760,9190,9190,9190,9190,0
|
|
20241126,201500,1270036760,9190,9190,9190,9190,0
|
|
20241126,201400,1270036760,9190,9190,9190,9190,0
|
|
20241126,201300,1270036760,9190,9190,9190,9190,0
|
|
20241126,201200,1270036760,9190,9190,9190,9190,0
|
|
20241126,201100,1270036760,9190,9190,9190,9190,0
|
|
20241126,201000,1270036760,9190,9190,9190,9190,0
|
|
20241126,200900,1270036760,9190,9190,9190,9190,0
|
|
20241126,200800,1270036760,9190,9190,9190,9190,0
|
|
20241126,200700,1270036760,9190,9190,9190,9190,0
|
|
20241126,200600,1270036760,9190,9190,9190,9190,0
|
|
20241126,200500,1270036760,9190,9190,9190,9190,0
|
|
20241126,200400,1270036760,9190,9190,9190,9190,0
|
|
20241126,200300,1270036760,9190,9190,9190,9190,0
|
|
20241126,200200,1270036760,9190,9190,9190,9190,0
|
|
20241126,200100,1270036760,9190,9190,9190,9190,0
|
|
20241126,200000,1270036760,9190,9190,9190,9190,0
|
|
20241126,195900,1270036760,9190,9190,9190,9190,0
|
|
20241126,195800,1270036760,9190,9190,9190,9190,0
|
|
20241126,195700,1270036760,9190,9190,9190,9190,0
|
|
20241126,195600,1270036760,9190,9190,9190,9190,0
|
|
20241126,195500,1270036760,9190,9190,9190,9190,0
|
|
20241126,195400,1270036760,9190,9190,9190,9190,0
|
|
20241126,195300,1270036760,9190,9190,9190,9190,0
|
|
20241126,195200,1270036760,9190,9190,9190,9190,0
|
|
20241126,195100,1270036760,9190,9190,9190,9190,0
|
|
20241126,195000,1270036760,9190,9190,9190,9190,0
|
|
20241126,194900,1270036760,9190,9190,9190,9190,4141
|
|
20241126,194800,1270036760,9190,9190,9190,9190,0
|
|
20241126,194700,1270036760,9190,9190,9190,9190,0
|
|
20241126,194600,1270036760,9190,9190,9190,9190,0
|
|
20241126,194500,1270036760,9190,9190,9190,9190,0
|
|
20241126,194400,1270036760,9190,9190,9190,9190,0
|
|
20241126,194300,1270036760,9190,9190,9190,9190,0
|
|
20241126,194200,1270036760,9190,9190,9190,9190,0
|
|
20241126,194100,1270036760,9190,9190,9190,9190,0
|
|
20241126,194000,1270036760,9190,9190,9190,9190,0
|
|
20241126,193900,1270036760,9190,9190,9190,9190,0
|
|
20241126,193800,1270036760,9190,9190,9190,9190,0
|
|
20241126,193700,1270036760,9190,9190,9190,9190,0
|
|
20241126,193600,1270036760,9190,9190,9190,9190,0
|
|
20241126,193500,1270036760,9190,9190,9190,9190,0
|
|
20241126,193400,1270036760,9190,9190,9190,9190,0
|
|
20241126,193300,1270036760,9190,9190,9190,9190,0
|
|
20241126,193200,1270036760,9190,9190,9190,9190,0
|
|
20241126,193100,1270036760,9190,9190,9190,9190,0
|
|
20241126,193000,1270036760,9190,9190,9190,9190,0
|
|
20241126,192900,1270036760,9190,9190,9190,9190,0
|
|
20241126,192800,1270036760,9190,9190,9190,9190,0
|
|
20241126,192700,1270036760,9190,9190,9190,9190,0
|
|
20241126,192600,1270036760,9190,9190,9190,9190,0
|
|
20241126,192500,1270036760,9190,9190,9190,9190,0
|
|
20241126,192400,1270036760,9190,9190,9190,9190,0
|
|
20241126,192300,1270036760,9190,9190,9190,9190,0
|
|
20241126,192200,1270036760,9190,9190,9190,9190,0
|
|
20241126,192100,1270036760,9190,9190,9190,9190,0
|
|
20241126,192000,1270036760,9190,9190,9190,9190,0
|
|
20241126,191900,1270036760,9190,9190,9190,9190,4141
|
|
20241126,191800,1270036760,9190,9190,9190,9190,0
|
|
20241126,191700,1270036760,9190,9190,9190,9190,0
|
|
20241126,191600,1270036760,9190,9190,9190,9190,0
|
|
20241126,191500,1270036760,9190,9190,9190,9190,0
|
|
20241126,191400,1270036760,9190,9190,9190,9190,0
|
|
20241126,191300,1270036760,9190,9190,9190,9190,0
|
|
20241126,191200,1270036760,9190,9190,9190,9190,0
|
|
20241126,191100,1270036760,9190,9190,9190,9190,0
|
|
20241126,191000,1270036760,9190,9190,9190,9190,0
|
|
20241126,190900,1270036760,9190,9190,9190,9190,0
|
|
20241126,190800,1270036760,9190,9190,9190,9190,0
|
|
20241126,190700,1270036760,9190,9190,9190,9190,0
|
|
20241126,190600,1270036760,9190,9190,9190,9190,0
|
|
20241126,190500,1270036760,9190,9190,9190,9190,0
|
|
20241126,190400,1270036760,9190,9190,9190,9190,0
|
|
20241126,190300,1270036760,9190,9190,9190,9190,0
|
|
20241126,190200,1270036760,9190,9190,9190,9190,0
|
|
20241126,190100,1270036760,9190,9190,9190,9190,0
|
|
20241126,190000,1270036760,9190,9190,9190,9190,0
|
|
20241126,185900,1270036760,9190,9190,9190,9190,0
|
|
20241126,185800,1270036760,9190,9190,9190,9190,0
|
|
20241126,185700,1270036760,9190,9190,9190,9190,0
|
|
20241126,185600,1270036760,9190,9190,9190,9190,0
|
|
20241126,185500,1270036760,9190,9190,9190,9190,0
|
|
20241126,185400,1270036760,9190,9190,9190,9190,0
|
|
20241126,185300,1270036760,9190,9190,9190,9190,0
|
|
20241126,185200,1270036760,9190,9190,9190,9190,0
|
|
20241126,185100,1270036760,9190,9190,9190,9190,0
|
|
20241126,185000,1270036760,9190,9190,9190,9190,0
|
|
20241126,184900,1270036760,9190,9190,9190,9190,4141
|
|
20241126,184800,1270036760,9190,9190,9190,9190,0
|
|
20241126,184700,1270036760,9190,9190,9190,9190,0
|
|
20241126,184600,1270036760,9190,9190,9190,9190,0
|
|
20241126,184500,1270036760,9190,9190,9190,9190,0
|
|
20241126,184400,1270036760,9190,9190,9190,9190,0
|
|
20241126,184300,1270036760,9190,9190,9190,9190,0
|
|
20241126,184200,1270036760,9190,9190,9190,9190,0
|
|
20241126,184100,1270036760,9190,9190,9190,9190,0
|
|
20241126,184000,1270036760,9190,9190,9190,9190,0
|
|
20241126,183900,1270036760,9190,9190,9190,9190,0
|
|
20241126,183800,1270036760,9190,9190,9190,9190,0
|
|
20241126,183700,1270036760,9190,9190,9190,9190,0
|
|
20241126,183600,1270036760,9190,9190,9190,9190,0
|
|
20241126,183500,1270036760,9190,9190,9190,9190,0
|
|
20241126,183400,1270036760,9190,9190,9190,9190,0
|
|
20241126,183300,1270036760,9190,9190,9190,9190,0
|
|
20241126,183200,1270036760,9190,9190,9190,9190,0
|
|
20241126,183100,1270036760,9190,9190,9190,9190,0
|
|
20241126,183000,1270036760,9190,9190,9190,9190,0
|
|
20241126,182900,1270036760,9190,9190,9190,9190,0
|
|
20241126,182800,1270036760,9190,9190,9190,9190,0
|
|
20241126,182700,1270036760,9190,9190,9190,9190,0
|
|
20241126,182600,1270036760,9190,9190,9190,9190,0
|
|
20241126,182500,1270036760,9190,9190,9190,9190,0
|
|
20241126,182400,1270036760,9190,9190,9190,9190,0
|
|
20241126,182300,1270036760,9190,9190,9190,9190,0
|
|
20241126,182200,1270036760,9190,9190,9190,9190,0
|
|
20241126,182100,1270036760,9190,9190,9190,9190,0
|
|
20241126,182000,1270036760,9190,9190,9190,9190,0
|
|
20241126,181900,1270036760,9190,9190,9190,9190,4141
|
|
20241126,181800,1270036760,9190,9190,9190,9190,0
|
|
20241126,181700,1270036760,9190,9190,9190,9190,0
|
|
20241126,181600,1270036760,9190,9190,9190,9190,0
|
|
20241126,181500,1270036760,9190,9190,9190,9190,0
|
|
20241126,181400,1270036760,9190,9190,9190,9190,0
|
|
20241126,181300,1270036760,9190,9190,9190,9190,0
|
|
20241126,181200,1270036760,9190,9190,9190,9190,0
|
|
20241126,181100,1270036760,9190,9190,9190,9190,0
|
|
20241126,181000,1270036760,9190,9190,9190,9190,0
|
|
20241126,180900,1270036760,9190,9190,9190,9190,0
|
|
20241126,180800,1270036760,9190,9190,9190,9190,0
|
|
20241126,180700,1270036760,9190,9190,9190,9190,0
|
|
20241126,180600,1270036760,9190,9190,9190,9190,0
|
|
20241126,180500,1270036760,9190,9190,9190,9190,0
|
|
20241126,180400,1270036760,9190,9190,9190,9190,0
|
|
20241126,180300,1270036760,9190,9190,9190,9190,0
|
|
20241126,180200,1270036760,9190,9190,9190,9190,0
|
|
20241126,180100,1270036760,9190,9190,9190,9190,0
|
|
20241126,180000,1270036760,9190,9190,9190,9190,0
|
|
20241126,175900,1270036760,9190,9190,9190,9190,0
|
|
20241126,175800,1270036760,9190,9190,9190,9190,0
|
|
20241126,175700,1270036760,9190,9190,9190,9190,0
|
|
20241126,175600,1270036760,9190,9190,9190,9190,0
|
|
20241126,175500,1270036760,9190,9190,9190,9190,0
|
|
20241126,175400,1270036760,9190,9190,9190,9190,0
|
|
20241126,175300,1270036760,9190,9190,9190,9190,0
|
|
20241126,175200,1270036760,9190,9190,9190,9190,0
|
|
20241126,175100,1270036760,9190,9190,9190,9190,0
|
|
20241126,175000,1270036760,9190,9190,9190,9190,0
|
|
20241126,174900,1270036760,9190,9190,9190,9190,4141
|
|
20241126,174800,1270036760,9190,9190,9190,9190,0
|
|
20241126,174700,1270036760,9190,9190,9190,9190,0
|
|
20241126,174600,1270036760,9190,9190,9190,9190,0
|
|
20241126,174500,1270036760,9190,9190,9190,9190,0
|
|
20241126,174400,1270036760,9190,9190,9190,9190,0
|
|
20241126,174300,1270036760,9190,9190,9190,9190,0
|
|
20241126,174200,1270036760,9190,9190,9190,9190,0
|
|
20241126,174100,1270036760,9190,9190,9190,9190,0
|
|
20241126,174000,1270036760,9190,9190,9190,9190,0
|
|
20241126,173900,1270036760,9190,9190,9190,9190,0
|
|
20241126,173800,1270036760,9190,9190,9190,9190,0
|
|
20241126,173700,1270036760,9190,9190,9190,9190,0
|
|
20241126,173600,1270036760,9190,9190,9190,9190,0
|
|
20241126,173500,1270036760,9190,9190,9190,9190,0
|
|
20241126,173400,1270036760,9190,9190,9190,9190,0
|
|
20241126,173300,1270036760,9190,9190,9190,9190,0
|
|
20241126,173200,1270036760,9190,9190,9190,9190,0
|
|
20241126,173100,1270036760,9190,9190,9190,9190,0
|
|
20241126,173000,1270036760,9190,9190,9190,9190,0
|
|
20241126,172900,1270036760,9190,9190,9190,9190,0
|
|
20241126,172800,1270036760,9190,9190,9190,9190,0
|
|
20241126,172700,1270036760,9190,9190,9190,9190,0
|
|
20241126,172600,1270036760,9190,9190,9190,9190,0
|
|
20241126,172500,1270036760,9190,9190,9190,9190,0
|
|
20241126,172400,1270036760,9190,9190,9190,9190,0
|
|
20241126,172300,1270036760,9190,9190,9190,9190,0
|
|
20241126,172200,1270036760,9190,9190,9190,9190,0
|
|
20241126,172100,1270036760,9190,9190,9190,9190,0
|
|
20241126,172000,1270036760,9190,9190,9190,9190,0
|
|
20241126,171900,1270036760,9190,9190,9190,9190,4141
|
|
20241126,171800,1270036760,9190,9190,9190,9190,0
|
|
20241126,171700,1270036760,9190,9190,9190,9190,0
|
|
20241126,171600,1270036760,9190,9190,9190,9190,0
|
|
20241126,171500,1270036760,9190,9190,9190,9190,0
|
|
20241126,171400,1270036760,9190,9190,9190,9190,0
|
|
20241126,171300,1270036760,9190,9190,9190,9190,0
|
|
20241126,171200,1270036760,9190,9190,9190,9190,0
|
|
20241126,171100,1270036760,9190,9190,9190,9190,0
|
|
20241126,171000,1270036760,9190,9190,9190,9190,0
|
|
20241126,170900,1270036760,9190,9190,9190,9190,0
|
|
20241126,170800,1270036760,9190,9190,9190,9190,0
|
|
20241126,170700,1270036760,9190,9190,9190,9190,0
|
|
20241126,170600,1270036760,9190,9190,9190,9190,0
|
|
20241126,170500,1270036760,9190,9190,9190,9190,0
|
|
20241126,170400,1270036760,9190,9190,9190,9190,0
|
|
20241126,170300,1270036760,9190,9190,9190,9190,0
|
|
20241126,170200,1270036760,9190,9190,9190,9190,0
|
|
20241126,170100,1270036760,9190,9190,9190,9190,0
|
|
20241126,170000,1270036760,9190,9190,9190,9190,0
|
|
20241126,165900,1270036760,9190,9190,9190,9190,0
|
|
20241126,165800,1270036760,9190,9190,9190,9190,0
|
|
20241126,165700,1270036760,9190,9190,9190,9190,0
|
|
20241126,165600,1270036760,9190,9190,9190,9190,0
|
|
20241126,165500,1270036760,9190,9190,9190,9190,0
|
|
20241126,165400,1270036760,9190,9190,9190,9190,0
|
|
20241126,165300,1270036760,9190,9190,9190,9190,0
|
|
20241126,165200,1270036760,9190,9190,9190,9190,0
|
|
20241126,165100,1270036760,9190,9190,9190,9190,0
|
|
20241126,165000,1270036760,9190,9190,9190,9190,0
|
|
20241126,164900,1270036760,9190,9190,9190,9190,4141
|
|
20241126,164800,1270036760,9190,9190,9190,9190,0
|
|
20241126,164700,1270036760,9190,9190,9190,9190,0
|
|
20241126,164600,1270036760,9190,9190,9190,9190,0
|
|
20241126,164500,1270036760,9190,9190,9190,9190,0
|
|
20241126,164400,1270036760,9190,9190,9190,9190,0
|
|
20241126,164300,1270036760,9190,9190,9190,9190,0
|
|
20241126,164200,1270036760,9190,9190,9190,9190,0
|
|
20241126,164100,1270036760,9190,9190,9190,9190,0
|
|
20241126,164000,1270036760,9190,9190,9190,9190,0
|
|
20241126,163900,1270036760,9190,9190,9190,9190,0
|
|
20241126,163800,1270036760,9190,9190,9190,9190,0
|
|
20241126,163700,1270036760,9190,9190,9190,9190,0
|
|
20241126,163600,1270036760,9190,9190,9190,9190,0
|
|
20241126,163500,1270036760,9190,9190,9190,9190,0
|
|
20241126,163400,1270036760,9190,9190,9190,9190,0
|
|
20241126,163300,1270036760,9190,9190,9190,9190,0
|
|
20241126,163200,1270036760,9190,9190,9190,9190,0
|
|
20241126,163100,1270036760,9190,9190,9190,9190,0
|
|
20241126,163000,1270036760,9190,9190,9190,9190,0
|
|
20241126,162900,1270036760,9190,9190,9190,9190,0
|
|
20241126,162800,1270036760,9190,9190,9190,9190,0
|
|
20241126,162700,1270036760,9190,9190,9190,9190,0
|
|
20241126,162600,1270036760,9190,9190,9190,9190,0
|
|
20241126,162500,1270036760,9190,9190,9190,9190,0
|
|
20241126,162400,1270036760,9190,9190,9190,9190,0
|
|
20241126,162300,1270036760,9190,9190,9190,9190,0
|
|
20241126,162200,1270036760,9190,9190,9190,9190,0
|
|
20241126,162100,1270036760,9190,9190,9190,9190,0
|
|
20241126,162000,1270036760,9190,9190,9190,9190,0
|
|
20241126,161900,1270036760,9190,9190,9190,9190,4141
|
|
20241126,161800,1270036760,9190,9190,9190,9190,0
|
|
20241126,161700,1270036760,9190,9190,9190,9190,0
|
|
20241126,161600,1270036760,9190,9190,9190,9190,0
|
|
20241126,161500,1270036760,9190,9190,9190,9190,0
|
|
20241126,161400,1270036760,9190,9190,9190,9190,0
|
|
20241126,161300,1270036760,9190,9190,9190,9190,0
|
|
20241126,161200,1270036760,9190,9190,9190,9190,0
|
|
20241126,161100,1270036760,9190,9190,9190,9190,0
|
|
20241126,161000,1270036760,9190,9190,9190,9190,0
|
|
20241126,160900,1270036760,9190,9190,9190,9190,0
|
|
20241126,160800,1270036760,9190,9190,9190,9190,0
|
|
20241126,160700,1270036760,9190,9190,9190,9190,0
|
|
20241126,160600,1270036760,9190,9190,9190,9190,0
|
|
20241126,160500,1270036760,9190,9190,9190,9190,0
|
|
20241126,160400,1270036760,9190,9190,9190,9190,0
|
|
20241126,160300,1270036760,9190,9190,9190,9190,0
|
|
20241126,160200,1270036760,9190,9190,9190,9190,0
|
|
20241126,160100,1270036760,9190,9190,9190,9190,0
|
|
20241126,160000,1270036760,9190,9190,9190,9190,0
|
|
20241126,155900,1270036760,9190,9190,9190,9190,0
|
|
20241126,155800,1270036760,9190,9190,9190,9190,0
|
|
20241126,155700,1270036760,9190,9190,9190,9190,0
|
|
20241126,155600,1270036760,9190,9190,9190,9190,0
|
|
20241126,155500,1270036760,9190,9190,9190,9190,0
|
|
20241126,155400,1270036760,9190,9190,9190,9190,0
|
|
20241126,155300,1270036760,9190,9190,9190,9190,0
|
|
20241126,155200,1270036760,9190,9190,9190,9190,0
|
|
20241126,155100,1270036760,9190,9190,9190,9190,0
|
|
20241126,155000,1270036760,9190,9190,9190,9190,0
|
|
20241126,154900,1270036760,9190,9190,9190,9190,4141
|
|
20241126,154800,1270036760,9190,9190,9190,9190,0
|
|
20241126,154700,1270036760,9190,9190,9190,9190,0
|
|
20241126,154600,1270036760,9190,9190,9190,9190,0
|
|
20241126,154500,1270036760,9190,9190,9190,9190,0
|
|
20241126,154400,1270036760,9190,9190,9190,9190,0
|
|
20241126,154300,1270036760,9190,9190,9190,9190,0
|
|
20241126,154200,1270036760,9190,9190,9190,9190,0
|
|
20241126,154100,1270036760,9190,9190,9190,9190,0
|
|
20241126,154000,1270036760,9190,9190,9190,9190,0
|
|
20241126,153900,1270036760,9190,9190,9190,9190,0
|
|
20241126,153800,1270036760,9190,9190,9190,9190,0
|
|
20241126,153700,1270036760,9190,9190,9190,9190,0
|
|
20241126,153600,1270036760,9190,9190,9190,9190,0
|
|
20241126,153500,1270036760,9190,9190,9190,9190,0
|
|
20241126,153400,1270036760,9190,9190,9190,9190,0
|
|
20241126,153300,1270036760,9190,9190,9190,9190,0
|
|
20241126,153200,1270036760,9190,9190,9190,9190,0
|
|
20241126,153100,1270036760,9190,9190,9190,9190,0
|
|
20241126,153000,1270036760,9190,9190,9190,9190,4141
|
|
20241126,152900,1231980970,9200,9200,9200,9200,0
|
|
20241126,152800,1231980970,9200,9200,9200,9200,0
|
|
20241126,152700,1231980970,9200,9200,9200,9200,0
|
|
20241126,152600,1231980970,9200,9200,9200,9200,0
|
|
20241126,152500,1231980970,9200,9200,9200,9200,0
|
|
20241126,152400,1231980970,9200,9200,9200,9200,0
|
|
20241126,152300,1231980970,9200,9200,9200,9200,0
|
|
20241126,152200,1231980970,9200,9200,9200,9200,0
|
|
20241126,152100,1231980970,9200,9200,9200,9200,0
|
|
20241126,152000,1231980970,9200,9200,9200,9200,0
|
|
20241126,151900,1231980970,9200,9210,9210,9190,1888
|
|
20241126,151800,1214609740,9210,9200,9210,9200,941
|
|
20241126,151700,1205944150,9210,9210,9210,9210,8
|
|
20241126,151600,1205870470,9210,9210,9210,9210,18
|
|
20241126,151500,1205704690,9210,9200,9210,9200,141
|
|
20241126,151400,1204406130,9210,9210,9210,9210,24
|
|
20241126,151300,1204185090,9210,9210,9210,9210,0
|
|
20241126,151200,1204185090,9210,9220,9220,9210,350
|
|
20241126,151100,1200960740,9220,9220,9230,9220,40
|
|
20241126,151000,1200591910,9210,9220,9220,9210,63
|
|
20241126,150900,1200011380,9220,9210,9220,9210,16
|
|
20241126,150800,1199863890,9200,9210,9210,9200,504
|
|
20241126,150700,1195222540,9220,9220,9230,9220,857
|
|
20241126,150600,1187319940,9230,9230,9230,9230,11
|
|
20241126,150500,1187218410,9230,9220,9240,9220,1348
|
|
20241126,150400,1174777560,9230,9210,9230,9210,2475
|
|
20241126,150300,1151959740,9210,9210,9210,9210,0
|
|
20241126,150200,1151959740,9210,9210,9210,9210,0
|
|
20241126,150100,1151959740,9210,9210,9210,9210,108
|
|
20241126,150000,1150965060,9210,9200,9210,9200,8
|
|
20241126,145900,1150891450,9200,9210,9210,9200,924
|
|
20241126,145800,1142384650,9210,9200,9210,9190,4936
|
|
20241126,145700,1096964240,9210,9210,9210,9210,0
|
|
20241126,145600,1096964240,9210,9210,9210,9210,150
|
|
20241126,145500,1095582740,9200,9200,9200,9200,0
|
|
20241126,145400,1095582740,9200,9200,9200,9200,0
|
|
20241126,145300,1095582740,9200,9200,9200,9200,1265
|
|
20241126,145200,1083944740,9210,9210,9210,9210,69
|
|
20241126,145100,1083309250,9210,9210,9210,9210,0
|
|
20241126,145000,1083309250,9210,9210,9210,9210,0
|
|
20241126,144900,1083309250,9210,9220,9220,9210,170
|
|
20241126,144800,1081742020,9210,9210,9210,9210,33
|
|
20241126,144700,1081438090,9220,9220,9220,9220,200
|
|
20241126,144600,1079594090,9220,9210,9220,9210,125
|
|
20241126,144500,1078442830,9210,9210,9210,9210,1
|
|
20241126,144400,1078433620,9210,9210,9210,9210,349
|
|
20241126,144300,1075219330,9200,9200,9200,9200,400
|
|
20241126,144200,1071539330,9200,9200,9200,9200,1
|
|
20241126,144100,1071530130,9200,9200,9200,9200,20
|
|
20241126,144000,1071346130,9200,9200,9200,9200,500
|
|
20241126,143900,1066746130,9200,9200,9200,9200,76
|
|
20241126,143800,1066046930,9200,9210,9210,9200,101
|
|
20241126,143700,1065117720,9220,9220,9220,9220,2
|
|
20241126,143600,1065099280,9220,9220,9220,9220,105
|
|
20241126,143500,1064131180,9220,9230,9230,9220,84
|
|
20241126,143400,1063356300,9230,9210,9230,9210,103
|
|
20241126,143300,1062407610,9200,9200,9200,9200,0
|
|
20241126,143200,1062407610,9200,9230,9230,9200,507
|
|
20241126,143100,1057728200,9220,9210,9220,9210,2451
|
|
20241126,143000,1035153230,9200,9200,9200,9200,9
|
|
20241126,142900,1035070430,9210,9210,9210,9210,514
|
|
20241126,142800,1030336490,9210,9210,9210,9210,2
|
|
20241126,142700,1030318070,9210,9210,9210,9210,10
|
|
20241126,142600,1030225970,9200,9200,9200,9200,243
|
|
20241126,142500,1027990370,9200,9200,9200,9200,2
|
|
20241126,142400,1027971970,9200,9200,9200,9200,642
|
|
20241126,142300,1022065570,9200,9200,9200,9200,22
|
|
20241126,142200,1021863170,9200,9200,9200,9200,5
|
|
20241126,142100,1021817170,9210,9210,9210,9210,200
|
|
20241126,142000,1019975170,9210,9210,9210,9210,343
|
|
20241126,141900,1016816140,9210,9210,9210,9210,0
|
|
20241126,141800,1016816140,9210,9220,9220,9210,174
|
|
20241126,141700,1015212360,9220,9220,9220,9220,0
|
|
20241126,141600,1015212360,9220,9220,9220,9220,21
|
|
20241126,141500,1015018740,9210,9220,9220,9210,29
|
|
20241126,141400,1014751570,9220,9220,9220,9220,320
|
|
20241126,141300,1011801170,9230,9230,9230,9230,0
|
|
20241126,141200,1011801170,9230,9230,9230,9230,1
|
|
20241126,141100,1011791940,9230,9230,9230,9230,0
|
|
20241126,141000,1011791940,9230,9220,9230,9220,77
|
|
20241126,140900,1011081950,9220,9220,9220,9220,0
|
|
20241126,140800,1011081950,9220,9230,9230,9220,428
|
|
20241126,140700,1007135610,9230,9230,9230,9230,83
|
|
20241126,140600,1006369520,9220,9230,9230,9220,81
|
|
20241126,140500,1005622690,9220,9230,9230,9220,50
|
|
20241126,140400,1005161290,9230,9230,9230,9220,5
|
|
20241126,140300,1005115160,9220,9220,9220,9220,20
|
|
20241126,140200,1004930760,9220,9230,9230,9220,160
|
|
20241126,140100,1003454960,9230,9240,9240,9210,446
|
|
20241126,140000,999341380,9240,9240,9250,9240,727
|
|
20241126,135900,992622620,9230,9230,9230,9230,215
|
|
20241126,135800,990638170,9220,9210,9220,9210,444
|
|
20241126,135700,986547960,9200,9200,9200,9200,10
|
|
20241126,135600,986455960,9210,9200,9210,9200,231
|
|
20241126,135500,984328750,9210,9210,9210,9210,52
|
|
20241126,135400,983849830,9190,9190,9190,9190,0
|
|
20241126,135300,983849830,9190,9180,9210,9180,69
|
|
20241126,135200,983216010,9200,9180,9210,9180,340
|
|
20241126,135100,980091890,9180,9210,9210,9180,410
|
|
20241126,135000,976321190,9210,9180,9210,9180,602
|
|
20241126,134900,970786180,9200,9200,9200,9200,10
|
|
20241126,134800,970694180,9180,9190,9190,9180,222
|
|
20241126,134700,968654010,9200,9200,9200,9190,159
|
|
20241126,134600,967192490,9200,9200,9200,9200,401
|
|
20241126,134500,963503290,9200,9200,9200,9190,99
|
|
20241126,134400,962592540,9190,9190,9190,9190,20
|
|
20241126,134300,962408740,9190,9190,9190,9190,0
|
|
20241126,134200,962408740,9190,9210,9210,9190,245
|
|
20241126,134100,960155670,9180,9180,9180,9180,165
|
|
20241126,134000,958640970,9180,9180,9180,9180,10
|
|
20241126,133900,958549170,9170,9170,9170,9170,14
|
|
20241126,133800,958420790,9180,9170,9180,9170,175
|
|
20241126,133700,956815930,9180,9180,9180,9180,0
|
|
20241126,133600,956815930,9180,9180,9180,9180,11
|
|
20241126,133500,956714950,9170,9170,9170,9170,34
|
|
20241126,133400,956403170,9170,9170,9170,9170,10
|
|
20241126,133300,956311470,9170,9170,9170,9170,0
|
|
20241126,133200,956311470,9170,9170,9170,9170,10
|
|
20241126,133100,956219770,9170,9170,9170,9170,0
|
|
20241126,133000,956219770,9170,9170,9170,9170,62
|
|
20241126,132900,955651230,9180,9170,9180,9170,26
|
|
20241126,132800,955412700,9180,9180,9180,9180,0
|
|
20241126,132700,955412700,9180,9180,9180,9180,129
|
|
20241126,132600,954228480,9180,9180,9180,9180,299
|
|
20241126,132500,951483660,9180,9180,9180,9180,11
|
|
20241126,132400,951382680,9180,9170,9180,9170,31
|
|
20241126,132300,951098250,9180,9180,9180,9180,10
|
|
20241126,132200,951006450,9170,9170,9170,9170,100
|
|
20241126,132100,950089450,9180,9180,9180,9180,10
|
|
20241126,132000,949997650,9170,9170,9170,9170,1
|
|
20241126,131900,949988480,9150,9150,9150,9150,0
|
|
20241126,131800,949988480,9150,9150,9150,9150,0
|
|
20241126,131700,949988480,9150,9170,9170,9150,538
|
|
20241126,131600,945061710,9170,9160,9170,9160,5374
|
|
20241126,131500,895834280,9160,9160,9160,9160,40
|
|
20241126,131400,895467880,9160,9160,9160,9160,11
|
|
20241126,131300,895367120,9160,9160,9160,9160,0
|
|
20241126,131200,895367120,9160,9160,9160,9160,11
|
|
20241126,131100,895266360,9160,9160,9160,9160,63
|
|
20241126,131000,894689280,9160,9160,9160,9160,38
|
|
20241126,130900,894341200,9150,9150,9150,9150,1
|
|
20241126,130800,894332050,9150,9160,9160,9150,1719
|
|
20241126,130700,878587010,9160,9170,9170,9160,2716
|
|
20241126,130600,853708430,9170,9170,9170,9170,10
|
|
20241126,130500,853616730,9160,9160,9160,9160,0
|
|
20241126,130400,853616730,9160,9170,9170,9160,11
|
|
20241126,130300,853515870,9160,9160,9160,9160,0
|
|
20241126,130200,853515870,9160,9160,9160,9160,201
|
|
20241126,130100,851674710,9170,9170,9170,9170,132
|
|
20241126,130000,850464270,9170,9170,9170,9170,0
|
|
20241126,125900,850464270,9170,9160,9170,9160,79
|
|
20241126,125800,849740530,9160,9160,9160,9160,44
|
|
20241126,125700,849337490,9170,9170,9170,9170,10
|
|
20241126,125600,849245790,9160,9160,9160,9160,11
|
|
20241126,125500,849145030,9170,9170,9170,9160,145
|
|
20241126,125400,847815390,9180,9170,9180,9170,12
|
|
20241126,125300,847705340,9180,9180,9180,9180,10
|
|
20241126,125200,847613540,9170,9170,9170,9170,460
|
|
20241126,125100,843395340,9170,9180,9180,9170,478
|
|
20241126,125000,839011970,9180,9180,9180,9180,5
|
|
20241126,124900,838966070,9180,9180,9180,9180,10
|
|
20241126,124800,838874270,9180,9180,9180,9180,0
|
|
20241126,124700,838874270,9180,9180,9180,9180,200
|
|
20241126,124600,837038270,9180,9180,9180,9180,10
|
|
20241126,124500,836946470,9170,9170,9170,9170,0
|
|
20241126,124400,836946470,9170,9160,9180,9160,896
|
|
20241126,124300,828730150,9170,9170,9170,9170,70
|
|
20241126,124200,828088250,9170,9170,9170,9160,22
|
|
20241126,124100,827886620,9170,9170,9170,9170,10
|
|
20241126,124000,827794920,9170,9170,9170,9160,176
|
|
20241126,123900,826181110,9170,9170,9170,9170,37
|
|
20241126,123800,825841820,9170,9180,9180,9170,37
|
|
20241126,123700,825502420,9170,9170,9170,9170,0
|
|
20241126,123600,825502420,9170,9180,9180,9170,22
|
|
20241126,123500,825300570,9170,9170,9170,9170,0
|
|
20241126,123400,825300570,9170,9170,9170,9170,173
|
|
20241126,123300,823714160,9180,9180,9180,9180,31
|
|
20241126,123200,823429580,9180,9170,9180,9170,16
|
|
20241126,123100,823282810,9180,9170,9180,9170,48
|
|
20241126,123000,822842450,9180,9170,9180,9170,171
|
|
20241126,122900,821273880,9180,9170,9180,9170,122
|
|
20241126,122800,820155040,9170,9180,9180,9170,31
|
|
20241126,122700,819870570,9160,9160,9160,9160,0
|
|
20241126,122600,819870570,9160,9170,9170,9160,677
|
|
20241126,122500,813664660,9180,9170,9180,9170,401
|
|
20241126,122400,809987390,9170,9170,9170,9170,11
|
|
20241126,122300,809886520,9180,9180,9180,9180,11
|
|
20241126,122200,809785540,9170,9180,9180,9170,259
|
|
20241126,122100,807409510,9180,9180,9180,9180,5
|
|
20241126,122000,807363610,9180,9170,9180,9170,81
|
|
20241126,121900,806620640,9180,9170,9180,9170,38
|
|
20241126,121800,806272150,9170,9180,9180,9170,21
|
|
20241126,121700,806079480,9170,9170,9170,9170,0
|
|
20241126,121600,806079480,9170,9170,9180,9170,72
|
|
20241126,121500,805419130,9170,9170,9170,9170,200
|
|
20241126,121400,803585130,9170,9170,9180,9170,123
|
|
20241126,121300,802457100,9170,9170,9170,9170,10
|
|
20241126,121200,802365400,9170,9180,9180,9170,21
|
|
20241126,121100,802172730,9170,9170,9170,9170,10
|
|
20241126,121000,802081030,9170,9180,9180,9170,26
|
|
20241126,120900,801842460,9180,9170,9180,9170,106
|
|
20241126,120800,800869490,9180,9180,9180,9180,12
|
|
20241126,120700,800759330,9170,9170,9170,9170,11
|
|
20241126,120600,800658460,9180,9180,9180,9180,11
|
|
20241126,120500,800557480,9180,9180,9180,9180,11
|
|
20241126,120400,800456500,9180,9210,9210,9180,194
|
|
20241126,120300,798675520,9220,9180,9220,9180,26
|
|
20241126,120200,798436240,9200,9220,9220,9200,30
|
|
20241126,120100,798159660,9220,9190,9220,9170,215
|
|
20241126,120000,796183700,9180,9180,9180,9180,11
|
|
20241126,115900,796082720,9180,9170,9180,9170,32
|
|
20241126,115800,795789170,9170,9170,9170,9170,42
|
|
20241126,115700,795404030,9170,9200,9200,9170,822
|
|
20241126,115600,787859480,9190,9190,9190,9190,0
|
|
20241126,115500,787859480,9190,9190,9200,9190,37
|
|
20241126,115400,787519350,9230,9190,9230,9190,189
|
|
20241126,115300,785782040,9230,9230,9230,9230,1
|
|
20241126,115200,785772810,9200,9190,9200,9190,12
|
|
20241126,115100,785662420,9200,9200,9200,9200,72
|
|
20241126,115000,785000020,9240,9240,9240,9240,10
|
|
20241126,114900,784907620,9260,9170,9260,9170,2975
|
|
20241126,114800,757461180,9170,9170,9170,9170,6
|
|
20241126,114700,757406160,9160,9170,9180,9160,123
|
|
20241126,114600,756278580,9170,9160,9170,9160,66
|
|
20241126,114500,755673370,9170,9160,9170,9160,31
|
|
20241126,114400,755389210,9180,9180,9180,9180,12
|
|
20241126,114300,755279050,9170,9180,9190,9170,897
|
|
20241126,114200,747047020,9180,9190,9190,9180,340
|
|
20241126,114100,743925710,9180,9190,9190,9180,35
|
|
20241126,114000,743604180,9180,9190,9190,9180,106
|
|
20241126,113900,742631000,9180,9180,9190,9180,7110
|
|
20241126,113800,677361170,9180,9190,9190,9180,3
|
|
20241126,113700,677333610,9190,9180,9190,9180,380
|
|
20241126,113600,673845110,9190,9190,9190,9190,10
|
|
20241126,113500,673753210,9180,9180,9190,9180,99
|
|
20241126,113400,672843700,9180,9180,9180,9180,500
|
|
20241126,113300,668253700,9190,9190,9190,9180,23
|
|
20241126,113200,668042450,9190,9190,9190,9190,15
|
|
20241126,113100,667904600,9190,9190,9190,9180,33
|
|
20241126,113000,667601450,9180,9190,9190,9180,4
|
|
20241126,112900,667564700,9190,9190,9190,9190,12
|
|
20241126,112800,667454420,9180,9200,9200,9180,2442
|
|
20241126,112700,645024670,9200,9210,9210,9200,24
|
|
20241126,112600,644803750,9200,9200,9200,9200,2
|
|
20241126,112500,644785350,9200,9200,9200,9200,12
|
|
20241126,112400,644674950,9210,9200,9210,9200,145
|
|
20241126,112300,643340840,9200,9200,9200,9200,11
|
|
20241126,112200,643239640,9190,9190,9190,9190,12
|
|
20241126,112100,643129360,9190,9210,9210,9190,1001
|
|
20241126,112000,633922020,9200,9200,9210,9200,71
|
|
20241126,111900,633268410,9210,9210,9210,9210,1
|
|
20241126,111800,633259200,9210,9200,9210,9200,32
|
|
20241126,111700,632964690,9210,9210,9210,9210,6
|
|
20241126,111600,632909430,9210,9200,9210,9200,32
|
|
20241126,111500,632614930,9200,9200,9200,9200,0
|
|
20241126,111400,632614930,9200,9220,9220,9200,15
|
|
20241126,111300,632476690,9210,9210,9210,9210,6
|
|
20241126,111200,632421430,9210,9210,9210,9210,10
|
|
20241126,111100,632329330,9200,9200,9200,9200,0
|
|
20241126,111000,632329330,9200,9210,9210,9200,89
|
|
20241126,110900,631510420,9200,9200,9200,9200,0
|
|
20241126,110800,631510420,9200,9210,9210,9200,225
|
|
20241126,110700,629438290,9210,9210,9210,9210,11
|
|
20241126,110600,629336980,9210,9210,9210,9200,16
|
|
20241126,110500,629189740,9210,9210,9210,9210,11
|
|
20241126,110400,629088430,9210,9200,9210,9200,13
|
|
20241126,110300,628968820,9210,9210,9210,9210,44
|
|
20241126,110200,628563580,9210,9210,9210,9210,56
|
|
20241126,110100,628047820,9210,9220,9220,9210,25
|
|
20241126,110000,627817470,9210,9210,9210,9210,13
|
|
20241126,105900,627697740,9200,9200,9200,9200,0
|
|
20241126,105800,627697740,9200,9220,9220,9200,27
|
|
20241126,105700,627449240,9200,9210,9210,9200,538
|
|
20241126,105600,622499530,9200,9200,9200,9200,134
|
|
20241126,105500,621266730,9200,9200,9200,9200,1
|
|
20241126,105400,621257530,9220,9210,9220,9210,21
|
|
20241126,105300,621064030,9200,9200,9200,9200,0
|
|
20241126,105200,621064030,9200,9220,9220,9200,70
|
|
20241126,105100,620418870,9220,9220,9220,9220,9
|
|
20241126,105000,620335890,9220,9220,9220,9220,11
|
|
20241126,104900,620234470,9220,9210,9220,9210,856
|
|
20241126,104800,612350660,9220,9220,9220,9220,10
|
|
20241126,104700,612258460,9220,9220,9220,9220,38
|
|
20241126,104600,611908100,9230,9230,9230,9230,11
|
|
20241126,104500,611806570,9220,9210,9220,9210,167
|
|
20241126,104400,610266870,9210,9210,9210,9210,3
|
|
20241126,104300,610239240,9200,9200,9200,9200,0
|
|
20241126,104200,610239240,9200,9200,9200,9200,1
|
|
20241126,104100,610230040,9220,9220,9220,9210,115
|
|
20241126,104000,609170740,9220,9220,9220,9220,19
|
|
20241126,103900,608995560,9220,9220,9220,9220,113
|
|
20241126,103800,607953700,9220,9200,9220,9200,1090
|
|
20241126,103700,597923900,9200,9180,9200,9180,261
|
|
20241126,103600,595524740,9170,9170,9180,9170,31
|
|
20241126,103500,595240440,9170,9180,9180,9170,91
|
|
20241126,103400,594405840,9180,9180,9180,9180,8
|
|
20241126,103300,594332400,9180,9180,9180,9180,11
|
|
20241126,103200,594231420,9170,9180,9180,9170,11
|
|
20241126,103100,594130530,9170,9190,9190,9170,47
|
|
20241126,103000,593698940,9180,9180,9180,9180,11
|
|
20241126,102900,593597960,9200,9200,9200,9200,5
|
|
20241126,102800,593551960,9200,9200,9200,9200,11
|
|
20241126,102700,593450760,9190,9190,9190,9190,762
|
|
20241126,102600,586447980,9170,9170,9200,9170,51
|
|
20241126,102500,585979920,9170,9180,9180,9170,436
|
|
20241126,102400,581980770,9180,9160,9180,9150,1710
|
|
20241126,102300,566292140,9160,9150,9160,9140,101
|
|
20241126,102200,565368540,9160,9160,9160,9160,11
|
|
20241126,102100,565267780,9150,9140,9150,9130,1604
|
|
20241126,102000,550611010,9140,9130,9140,9130,12
|
|
20241126,101900,550501340,9150,9120,9150,9120,24
|
|
20241126,101800,550282160,9150,9130,9150,9120,602
|
|
20241126,101700,544788790,9120,9150,9150,9120,1762
|
|
20241126,101600,528700350,9150,9160,9160,9150,336
|
|
20241126,101500,525625940,9170,9170,9170,9170,62
|
|
20241126,101400,525057400,9170,9160,9170,9160,512
|
|
20241126,101300,520365180,9160,9170,9170,9160,58
|
|
20241126,101200,519833790,9160,9150,9170,9150,209
|
|
20241126,101100,517921300,9150,9160,9170,9150,368
|
|
20241126,101000,514551900,9150,9150,9150,9150,310
|
|
20241126,100900,511715400,9160,9150,9160,9150,279
|
|
20241126,100800,509162410,9140,9140,9140,9140,15
|
|
20241126,100700,509025310,9140,9150,9150,9130,34
|
|
20241126,100600,508714750,9140,9130,9140,9130,926
|
|
20241126,100500,500257490,9130,9140,9140,9130,1149
|
|
20241126,100400,489763760,9140,9130,9140,9130,1998
|
|
20241126,100300,471521770,9130,9140,9140,9130,622
|
|
20241126,100200,465836960,9140,9150,9150,9140,672
|
|
20241126,100100,459694430,9150,9150,9150,9150,14
|
|
20241126,100000,459566330,9140,9140,9140,9140,160
|
|
20241126,095900,458103930,9140,9150,9150,9140,2400
|
|
20241126,095800,436159460,9150,9150,9150,9150,882
|
|
20241126,095700,428089160,9150,9160,9160,9150,538
|
|
20241126,095600,423166430,9160,9150,9160,9150,118
|
|
20241126,095500,422086620,9140,9150,9150,9140,1082
|
|
20241126,095400,412193090,9170,9160,9170,9150,3710
|
|
20241126,095300,378234500,9160,9170,9170,9160,642
|
|
20241126,095200,372352270,9170,9170,9170,9170,10
|
|
20241126,095100,372260570,9170,9170,9170,9170,387
|
|
20241126,095000,368711780,9170,9170,9170,9170,0
|
|
20241126,094900,368711780,9170,9170,9170,9170,74
|
|
20241126,094800,368033200,9170,9170,9170,9170,220
|
|
20241126,094700,366015800,9170,9190,9190,9170,756
|
|
20241126,094600,359081220,9160,9190,9190,9160,550
|
|
20241126,094500,354040740,9190,9170,9190,9160,224
|
|
20241126,094400,351983990,9160,9170,9170,9160,532
|
|
20241126,094300,347110370,9190,9170,9190,9160,79
|
|
20241126,094200,346386170,9170,9170,9170,9170,70
|
|
20241126,094100,345744270,9170,9170,9190,9170,1056
|
|
20241126,094000,336060400,9170,9170,9170,9160,1496
|
|
20241126,093900,322347920,9180,9180,9180,9180,572
|
|
20241126,093800,317096960,9180,9180,9180,9180,3
|
|
20241126,093700,317069420,9180,9180,9180,9170,338
|
|
20241126,093600,313969790,9180,9180,9180,9170,2504
|
|
20241126,093500,290997720,9180,9180,9180,9180,158
|
|
20241126,093400,289547280,9180,9180,9180,9170,1214
|
|
20241126,093300,278409110,9180,9180,9180,9180,286
|
|
20241126,093200,275783630,9180,9180,9200,9180,210
|
|
20241126,093100,273855710,9180,9190,9190,9180,693
|
|
20241126,093000,267492140,9200,9190,9200,9190,222
|
|
20241126,092900,265449920,9190,9190,9190,9190,150
|
|
20241126,092800,264071420,9190,9190,9190,9190,20
|
|
20241126,092700,263887620,9190,9190,9190,9190,304
|
|
20241126,092600,261093860,9190,9210,9210,9190,3955
|
|
20241126,092500,224709260,9200,9230,9230,9200,1640
|
|
20241126,092400,209604780,9240,9240,9240,9240,168
|
|
20241126,092300,208052460,9240,9240,9250,9240,438
|
|
20241126,092200,204003340,9210,9210,9230,9210,743
|
|
20241126,092100,197153510,9210,9210,9210,9210,146
|
|
20241126,092000,195808850,9210,9230,9230,9210,21
|
|
20241126,091900,195615240,9230,9230,9230,9190,626
|
|
20241126,091800,189854910,9230,9230,9230,9230,7
|
|
20241126,091700,189790300,9230,9210,9230,9190,2509
|
|
20241126,091600,166690100,9190,9200,9200,9190,3
|
|
20241126,091500,166662520,9190,9190,9220,9190,353
|
|
20241126,091400,163415310,9190,9200,9200,9190,1000
|
|
20241126,091300,154223310,9190,9200,9200,9190,5
|
|
20241126,091200,154177350,9200,9200,9220,9200,728
|
|
20241126,091100,147468960,9190,9190,9190,9190,102
|
|
20241126,091000,146531580,9210,9190,9210,9180,580
|
|
20241126,090900,141201880,9180,9200,9200,9170,1096
|
|
20241126,090800,131140300,9200,9190,9200,9170,380
|
|
20241126,090700,127652000,9170,9180,9180,9170,843
|
|
20241126,090600,119915380,9180,9180,9180,9170,1567
|
|
20241126,090500,105533200,9200,9180,9200,9180,738
|
|
20241126,090400,98750530,9180,9160,9190,9160,1157
|
|
20241126,090300,88130040,9160,9150,9180,9150,758
|
|
20241126,090200,81187030,9130,9140,9140,9120,724
|
|
20241126,090100,74579450,9140,9230,9230,9130,2710
|
|
20241126,090000,49714320,9260,9270,9270,9230,3305
|