683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,202000,643012430,9150,9150,9150,9150,2258
|
|
20241128,201900,643012430,9150,9150,9150,9150,0
|
|
20241128,201800,643012430,9150,9150,9150,9150,0
|
|
20241128,201700,643012430,9150,9150,9150,9150,0
|
|
20241128,201600,643012430,9150,9150,9150,9150,0
|
|
20241128,201500,643012430,9150,9150,9150,9150,0
|
|
20241128,201400,643012430,9150,9150,9150,9150,0
|
|
20241128,201300,643012430,9150,9150,9150,9150,0
|
|
20241128,201200,643012430,9150,9150,9150,9150,0
|
|
20241128,201100,643012430,9150,9150,9150,9150,0
|
|
20241128,201000,643012430,9150,9150,9150,9150,0
|
|
20241128,200900,643012430,9150,9150,9150,9150,0
|
|
20241128,200800,643012430,9150,9150,9150,9150,0
|
|
20241128,200700,643012430,9150,9150,9150,9150,0
|
|
20241128,200600,643012430,9150,9150,9150,9150,0
|
|
20241128,200500,643012430,9150,9150,9150,9150,0
|
|
20241128,200400,643012430,9150,9150,9150,9150,0
|
|
20241128,200300,643012430,9150,9150,9150,9150,0
|
|
20241128,200200,643012430,9150,9150,9150,9150,0
|
|
20241128,200100,643012430,9150,9150,9150,9150,0
|
|
20241128,200000,643012430,9150,9150,9150,9150,0
|
|
20241128,195900,643012430,9150,9150,9150,9150,0
|
|
20241128,195800,643012430,9150,9150,9150,9150,0
|
|
20241128,195700,643012430,9150,9150,9150,9150,0
|
|
20241128,195600,643012430,9150,9150,9150,9150,0
|
|
20241128,195500,643012430,9150,9150,9150,9150,0
|
|
20241128,195400,643012430,9150,9150,9150,9150,0
|
|
20241128,195300,643012430,9150,9150,9150,9150,0
|
|
20241128,195200,643012430,9150,9150,9150,9150,0
|
|
20241128,195100,643012430,9150,9150,9150,9150,0
|
|
20241128,195000,643012430,9150,9150,9150,9150,2258
|
|
20241128,194900,643012430,9150,9150,9150,9150,0
|
|
20241128,194800,643012430,9150,9150,9150,9150,0
|
|
20241128,194700,643012430,9150,9150,9150,9150,0
|
|
20241128,194600,643012430,9150,9150,9150,9150,0
|
|
20241128,194500,643012430,9150,9150,9150,9150,0
|
|
20241128,194400,643012430,9150,9150,9150,9150,0
|
|
20241128,194300,643012430,9150,9150,9150,9150,0
|
|
20241128,194200,643012430,9150,9150,9150,9150,0
|
|
20241128,194100,643012430,9150,9150,9150,9150,0
|
|
20241128,194000,643012430,9150,9150,9150,9150,0
|
|
20241128,193900,643012430,9150,9150,9150,9150,0
|
|
20241128,193800,643012430,9150,9150,9150,9150,0
|
|
20241128,193700,643012430,9150,9150,9150,9150,0
|
|
20241128,193600,643012430,9150,9150,9150,9150,0
|
|
20241128,193500,643012430,9150,9150,9150,9150,0
|
|
20241128,193400,643012430,9150,9150,9150,9150,0
|
|
20241128,193300,643012430,9150,9150,9150,9150,0
|
|
20241128,193200,643012430,9150,9150,9150,9150,0
|
|
20241128,193100,643012430,9150,9150,9150,9150,0
|
|
20241128,193000,643012430,9150,9150,9150,9150,0
|
|
20241128,192900,643012430,9150,9150,9150,9150,0
|
|
20241128,192800,643012430,9150,9150,9150,9150,0
|
|
20241128,192700,643012430,9150,9150,9150,9150,0
|
|
20241128,192600,643012430,9150,9150,9150,9150,0
|
|
20241128,192500,643012430,9150,9150,9150,9150,0
|
|
20241128,192400,643012430,9150,9150,9150,9150,0
|
|
20241128,192300,643012430,9150,9150,9150,9150,0
|
|
20241128,192200,643012430,9150,9150,9150,9150,0
|
|
20241128,192100,643012430,9150,9150,9150,9150,0
|
|
20241128,192000,643012430,9150,9150,9150,9150,2258
|
|
20241128,191900,643012430,9150,9150,9150,9150,0
|
|
20241128,191800,643012430,9150,9150,9150,9150,0
|
|
20241128,191700,643012430,9150,9150,9150,9150,0
|
|
20241128,191600,643012430,9150,9150,9150,9150,0
|
|
20241128,191500,643012430,9150,9150,9150,9150,0
|
|
20241128,191400,643012430,9150,9150,9150,9150,0
|
|
20241128,191300,643012430,9150,9150,9150,9150,0
|
|
20241128,191200,643012430,9150,9150,9150,9150,0
|
|
20241128,191100,643012430,9150,9150,9150,9150,0
|
|
20241128,191000,643012430,9150,9150,9150,9150,0
|
|
20241128,190900,643012430,9150,9150,9150,9150,0
|
|
20241128,190800,643012430,9150,9150,9150,9150,0
|
|
20241128,190700,643012430,9150,9150,9150,9150,0
|
|
20241128,190600,643012430,9150,9150,9150,9150,0
|
|
20241128,190500,643012430,9150,9150,9150,9150,0
|
|
20241128,190400,643012430,9150,9150,9150,9150,0
|
|
20241128,190300,643012430,9150,9150,9150,9150,0
|
|
20241128,190200,643012430,9150,9150,9150,9150,0
|
|
20241128,190100,643012430,9150,9150,9150,9150,0
|
|
20241128,190000,643012430,9150,9150,9150,9150,0
|
|
20241128,185900,643012430,9150,9150,9150,9150,0
|
|
20241128,185800,643012430,9150,9150,9150,9150,0
|
|
20241128,185700,643012430,9150,9150,9150,9150,0
|
|
20241128,185600,643012430,9150,9150,9150,9150,0
|
|
20241128,185500,643012430,9150,9150,9150,9150,0
|
|
20241128,185400,643012430,9150,9150,9150,9150,0
|
|
20241128,185300,643012430,9150,9150,9150,9150,0
|
|
20241128,185200,643012430,9150,9150,9150,9150,0
|
|
20241128,185100,643012430,9150,9150,9150,9150,0
|
|
20241128,185000,643012430,9150,9150,9150,9150,2258
|
|
20241128,184900,643012430,9150,9150,9150,9150,0
|
|
20241128,184800,643012430,9150,9150,9150,9150,0
|
|
20241128,184700,643012430,9150,9150,9150,9150,0
|
|
20241128,184600,643012430,9150,9150,9150,9150,0
|
|
20241128,184500,643012430,9150,9150,9150,9150,0
|
|
20241128,184400,643012430,9150,9150,9150,9150,0
|
|
20241128,184300,643012430,9150,9150,9150,9150,0
|
|
20241128,184200,643012430,9150,9150,9150,9150,0
|
|
20241128,184100,643012430,9150,9150,9150,9150,0
|
|
20241128,184000,643012430,9150,9150,9150,9150,0
|
|
20241128,183900,643012430,9150,9150,9150,9150,0
|
|
20241128,183800,643012430,9150,9150,9150,9150,0
|
|
20241128,183700,643012430,9150,9150,9150,9150,0
|
|
20241128,183600,643012430,9150,9150,9150,9150,0
|
|
20241128,183500,643012430,9150,9150,9150,9150,0
|
|
20241128,183400,643012430,9150,9150,9150,9150,0
|
|
20241128,183300,643012430,9150,9150,9150,9150,0
|
|
20241128,183200,643012430,9150,9150,9150,9150,0
|
|
20241128,183100,643012430,9150,9150,9150,9150,0
|
|
20241128,183000,643012430,9150,9150,9150,9150,0
|
|
20241128,182900,643012430,9150,9150,9150,9150,0
|
|
20241128,182800,643012430,9150,9150,9150,9150,0
|
|
20241128,182700,643012430,9150,9150,9150,9150,0
|
|
20241128,182600,643012430,9150,9150,9150,9150,0
|
|
20241128,182500,643012430,9150,9150,9150,9150,0
|
|
20241128,182400,643012430,9150,9150,9150,9150,0
|
|
20241128,182300,643012430,9150,9150,9150,9150,0
|
|
20241128,182200,643012430,9150,9150,9150,9150,0
|
|
20241128,182100,643012430,9150,9150,9150,9150,0
|
|
20241128,182000,643012430,9150,9150,9150,9150,2258
|
|
20241128,181900,643012430,9150,9150,9150,9150,0
|
|
20241128,181800,643012430,9150,9150,9150,9150,0
|
|
20241128,181700,643012430,9150,9150,9150,9150,0
|
|
20241128,181600,643012430,9150,9150,9150,9150,0
|
|
20241128,181500,643012430,9150,9150,9150,9150,0
|
|
20241128,181400,643012430,9150,9150,9150,9150,0
|
|
20241128,181300,643012430,9150,9150,9150,9150,0
|
|
20241128,181200,643012430,9150,9150,9150,9150,0
|
|
20241128,181100,643012430,9150,9150,9150,9150,0
|
|
20241128,181000,643012430,9150,9150,9150,9150,0
|
|
20241128,180900,643012430,9150,9150,9150,9150,0
|
|
20241128,180800,643012430,9150,9150,9150,9150,0
|
|
20241128,180700,643012430,9150,9150,9150,9150,0
|
|
20241128,180600,643012430,9150,9150,9150,9150,0
|
|
20241128,180500,643012430,9150,9150,9150,9150,0
|
|
20241128,180400,643012430,9150,9150,9150,9150,0
|
|
20241128,180300,643012430,9150,9150,9150,9150,0
|
|
20241128,180200,643012430,9150,9150,9150,9150,0
|
|
20241128,180100,643012430,9150,9150,9150,9150,0
|
|
20241128,180000,643012430,9150,9150,9150,9150,0
|
|
20241128,175900,643012430,9150,9150,9150,9150,0
|
|
20241128,175800,643012430,9150,9150,9150,9150,0
|
|
20241128,175700,643012430,9150,9150,9150,9150,0
|
|
20241128,175600,643012430,9150,9150,9150,9150,0
|
|
20241128,175500,643012430,9150,9150,9150,9150,0
|
|
20241128,175400,643012430,9150,9150,9150,9150,0
|
|
20241128,175300,643012430,9150,9150,9150,9150,0
|
|
20241128,175200,643012430,9150,9150,9150,9150,0
|
|
20241128,175100,643012430,9150,9150,9150,9150,0
|
|
20241128,175000,643012430,9150,9150,9150,9150,2258
|
|
20241128,174900,643012430,9150,9150,9150,9150,0
|
|
20241128,174800,643012430,9150,9150,9150,9150,0
|
|
20241128,174700,643012430,9150,9150,9150,9150,0
|
|
20241128,174600,643012430,9150,9150,9150,9150,0
|
|
20241128,174500,643012430,9150,9150,9150,9150,0
|
|
20241128,174400,643012430,9150,9150,9150,9150,0
|
|
20241128,174300,643012430,9150,9150,9150,9150,0
|
|
20241128,174200,643012430,9150,9150,9150,9150,0
|
|
20241128,174100,643012430,9150,9150,9150,9150,0
|
|
20241128,174000,643012430,9150,9150,9150,9150,0
|
|
20241128,173900,643012430,9150,9150,9150,9150,0
|
|
20241128,173800,643012430,9150,9150,9150,9150,0
|
|
20241128,173700,643012430,9150,9150,9150,9150,0
|
|
20241128,173600,643012430,9150,9150,9150,9150,0
|
|
20241128,173500,643012430,9150,9150,9150,9150,0
|
|
20241128,173400,643012430,9150,9150,9150,9150,0
|
|
20241128,173300,643012430,9150,9150,9150,9150,0
|
|
20241128,173200,643012430,9150,9150,9150,9150,0
|
|
20241128,173100,643012430,9150,9150,9150,9150,0
|
|
20241128,173000,643012430,9150,9150,9150,9150,0
|
|
20241128,172900,643012430,9150,9150,9150,9150,0
|
|
20241128,172800,643012430,9150,9150,9150,9150,0
|
|
20241128,172700,643012430,9150,9150,9150,9150,0
|
|
20241128,172600,643012430,9150,9150,9150,9150,0
|
|
20241128,172500,643012430,9150,9150,9150,9150,0
|
|
20241128,172400,643012430,9150,9150,9150,9150,0
|
|
20241128,172300,643012430,9150,9150,9150,9150,0
|
|
20241128,172200,643012430,9150,9150,9150,9150,0
|
|
20241128,172100,643012430,9150,9150,9150,9150,0
|
|
20241128,172000,643012430,9150,9150,9150,9150,2258
|
|
20241128,171900,643012430,9150,9150,9150,9150,0
|
|
20241128,171800,643012430,9150,9150,9150,9150,0
|
|
20241128,171700,643012430,9150,9150,9150,9150,0
|
|
20241128,171600,643012430,9150,9150,9150,9150,0
|
|
20241128,171500,643012430,9150,9150,9150,9150,0
|
|
20241128,171400,643012430,9150,9150,9150,9150,0
|
|
20241128,171300,643012430,9150,9150,9150,9150,0
|
|
20241128,171200,643012430,9150,9150,9150,9150,0
|
|
20241128,171100,643012430,9150,9150,9150,9150,0
|
|
20241128,171000,643012430,9150,9150,9150,9150,0
|
|
20241128,170900,643012430,9150,9150,9150,9150,0
|
|
20241128,170800,643012430,9150,9150,9150,9150,0
|
|
20241128,170700,643012430,9150,9150,9150,9150,0
|
|
20241128,170600,643012430,9150,9150,9150,9150,0
|
|
20241128,170500,643012430,9150,9150,9150,9150,0
|
|
20241128,170400,643012430,9150,9150,9150,9150,0
|
|
20241128,170300,643012430,9150,9150,9150,9150,0
|
|
20241128,170200,643012430,9150,9150,9150,9150,0
|
|
20241128,170100,643012430,9150,9150,9150,9150,0
|
|
20241128,170000,643012430,9150,9150,9150,9150,0
|
|
20241128,165900,643012430,9150,9150,9150,9150,0
|
|
20241128,165800,643012430,9150,9150,9150,9150,0
|
|
20241128,165700,643012430,9150,9150,9150,9150,0
|
|
20241128,165600,643012430,9150,9150,9150,9150,0
|
|
20241128,165500,643012430,9150,9150,9150,9150,0
|
|
20241128,165400,643012430,9150,9150,9150,9150,0
|
|
20241128,165300,643012430,9150,9150,9150,9150,0
|
|
20241128,165200,643012430,9150,9150,9150,9150,0
|
|
20241128,165100,643012430,9150,9150,9150,9150,0
|
|
20241128,165000,643012430,9150,9150,9150,9150,2258
|
|
20241128,164900,643012430,9150,9150,9150,9150,0
|
|
20241128,164800,643012430,9150,9150,9150,9150,0
|
|
20241128,164700,643012430,9150,9150,9150,9150,0
|
|
20241128,164600,643012430,9150,9150,9150,9150,0
|
|
20241128,164500,643012430,9150,9150,9150,9150,0
|
|
20241128,164400,643012430,9150,9150,9150,9150,0
|
|
20241128,164300,643012430,9150,9150,9150,9150,0
|
|
20241128,164200,643012430,9150,9150,9150,9150,0
|
|
20241128,164100,643012430,9150,9150,9150,9150,0
|
|
20241128,164000,643012430,9150,9150,9150,9150,0
|
|
20241128,163900,643012430,9150,9150,9150,9150,0
|
|
20241128,163800,643012430,9150,9150,9150,9150,0
|
|
20241128,163700,643012430,9150,9150,9150,9150,0
|
|
20241128,163600,643012430,9150,9150,9150,9150,0
|
|
20241128,163500,643012430,9150,9150,9150,9150,0
|
|
20241128,163400,643012430,9150,9150,9150,9150,0
|
|
20241128,163300,643012430,9150,9150,9150,9150,0
|
|
20241128,163200,643012430,9150,9150,9150,9150,0
|
|
20241128,163100,643012430,9150,9150,9150,9150,0
|
|
20241128,163000,643012430,9150,9150,9150,9150,0
|
|
20241128,162900,643012430,9150,9150,9150,9150,0
|
|
20241128,162800,643012430,9150,9150,9150,9150,0
|
|
20241128,162700,643012430,9150,9150,9150,9150,0
|
|
20241128,162600,643012430,9150,9150,9150,9150,0
|
|
20241128,162500,643012430,9150,9150,9150,9150,0
|
|
20241128,162400,643012430,9150,9150,9150,9150,0
|
|
20241128,162300,643012430,9150,9150,9150,9150,0
|
|
20241128,162200,643012430,9150,9150,9150,9150,0
|
|
20241128,162100,643012430,9150,9150,9150,9150,0
|
|
20241128,162000,643012430,9150,9150,9150,9150,2258
|
|
20241128,161900,643012430,9150,9150,9150,9150,0
|
|
20241128,161800,643012430,9150,9150,9150,9150,0
|
|
20241128,161700,643012430,9150,9150,9150,9150,0
|
|
20241128,161600,643012430,9150,9150,9150,9150,0
|
|
20241128,161500,643012430,9150,9150,9150,9150,0
|
|
20241128,161400,643012430,9150,9150,9150,9150,0
|
|
20241128,161300,643012430,9150,9150,9150,9150,0
|
|
20241128,161200,643012430,9150,9150,9150,9150,0
|
|
20241128,161100,643012430,9150,9150,9150,9150,0
|
|
20241128,161000,643012430,9150,9150,9150,9150,0
|
|
20241128,160900,643012430,9150,9150,9150,9150,0
|
|
20241128,160800,643012430,9150,9150,9150,9150,0
|
|
20241128,160700,643012430,9150,9150,9150,9150,0
|
|
20241128,160600,643012430,9150,9150,9150,9150,0
|
|
20241128,160500,643012430,9150,9150,9150,9150,0
|
|
20241128,160400,643012430,9150,9150,9150,9150,0
|
|
20241128,160300,643012430,9150,9150,9150,9150,0
|
|
20241128,160200,643012430,9150,9150,9150,9150,0
|
|
20241128,160100,643012430,9150,9150,9150,9150,0
|
|
20241128,160000,643012430,9150,9150,9150,9150,0
|
|
20241128,155900,643012430,9150,9150,9150,9150,0
|
|
20241128,155800,643012430,9150,9150,9150,9150,0
|
|
20241128,155700,643012430,9150,9150,9150,9150,0
|
|
20241128,155600,643012430,9150,9150,9150,9150,0
|
|
20241128,155500,643012430,9150,9150,9150,9150,0
|
|
20241128,155400,643012430,9150,9150,9150,9150,0
|
|
20241128,155300,643012430,9150,9150,9150,9150,0
|
|
20241128,155200,643012430,9150,9150,9150,9150,0
|
|
20241128,155100,643012430,9150,9150,9150,9150,0
|
|
20241128,155000,643012430,9150,9150,9150,9150,2258
|
|
20241128,154900,643012430,9150,9150,9150,9150,0
|
|
20241128,154800,643012430,9150,9150,9150,9150,0
|
|
20241128,154700,643012430,9150,9150,9150,9150,0
|
|
20241128,154600,643012430,9150,9150,9150,9150,0
|
|
20241128,154500,643012430,9150,9150,9150,9150,0
|
|
20241128,154400,643012430,9150,9150,9150,9150,0
|
|
20241128,154300,643012430,9150,9150,9150,9150,0
|
|
20241128,154200,643012430,9150,9150,9150,9150,0
|
|
20241128,154100,643012430,9150,9150,9150,9150,0
|
|
20241128,154000,643012430,9150,9150,9150,9150,0
|
|
20241128,153900,643012430,9150,9150,9150,9150,0
|
|
20241128,153800,643012430,9150,9150,9150,9150,0
|
|
20241128,153700,643012430,9150,9150,9150,9150,0
|
|
20241128,153600,643012430,9150,9150,9150,9150,0
|
|
20241128,153500,643012430,9150,9150,9150,9150,0
|
|
20241128,153400,643012430,9150,9150,9150,9150,0
|
|
20241128,153300,643012430,9150,9150,9150,9150,0
|
|
20241128,153200,643012430,9150,9150,9150,9150,0
|
|
20241128,153100,643012430,9150,9150,9150,9150,0
|
|
20241128,153000,643012430,9150,9150,9150,9150,2258
|
|
20241128,152900,622351730,9150,9150,9150,9150,0
|
|
20241128,152800,622351730,9150,9150,9150,9150,0
|
|
20241128,152700,622351730,9150,9150,9150,9150,0
|
|
20241128,152600,622351730,9150,9150,9150,9150,0
|
|
20241128,152500,622351730,9150,9150,9150,9150,0
|
|
20241128,152400,622351730,9150,9150,9150,9150,0
|
|
20241128,152300,622351730,9150,9150,9150,9150,0
|
|
20241128,152200,622351730,9150,9150,9150,9150,0
|
|
20241128,152100,622351730,9150,9150,9150,9150,0
|
|
20241128,152000,622351730,9150,9150,9150,9150,0
|
|
20241128,151900,622351730,9150,9120,9150,9120,763
|
|
20241128,151800,615391320,9120,9120,9130,9120,112
|
|
20241128,151700,614369860,9120,9120,9120,9120,238
|
|
20241128,151600,612199300,9120,9120,9130,9120,130
|
|
20241128,151500,611013430,9120,9130,9130,9120,17
|
|
20241128,151400,610858250,9120,9120,9130,9120,10
|
|
20241128,151300,610767040,9130,9120,9130,9120,132
|
|
20241128,151200,609563100,9120,9130,9130,9120,32
|
|
20241128,151100,609271250,9130,9130,9130,9130,205
|
|
20241128,151000,607399600,9130,9130,9130,9130,150
|
|
20241128,150900,606030100,9130,9130,9130,9130,467
|
|
20241128,150800,601766390,9130,9130,9130,9130,149
|
|
20241128,150700,600406020,9130,9150,9150,9130,2
|
|
20241128,150600,600387740,9140,9150,9150,9140,103
|
|
20241128,150500,599446290,9150,9140,9150,9140,30
|
|
20241128,150400,599172070,9130,9130,9130,9130,191
|
|
20241128,150300,597428240,9130,9130,9140,9130,814
|
|
20241128,150200,589996400,9140,9140,9140,9140,15
|
|
20241128,150100,589859300,9150,9140,9150,9140,1119
|
|
20241128,150000,579621000,9140,9140,9140,9140,1049
|
|
20241128,145900,570033140,9140,9140,9140,9140,0
|
|
20241128,145800,570033140,9140,9140,9140,9140,0
|
|
20241128,145700,570033140,9140,9130,9140,9130,936
|
|
20241128,145600,561487440,9120,9120,9120,9120,20
|
|
20241128,145500,561305040,9120,9120,9120,9120,0
|
|
20241128,145400,561305040,9120,9120,9120,9120,0
|
|
20241128,145300,561305040,9120,9120,9120,9120,0
|
|
20241128,145200,561305040,9120,9120,9120,9120,0
|
|
20241128,145100,561305040,9120,9130,9130,9120,11
|
|
20241128,145000,561204710,9120,9120,9120,9120,0
|
|
20241128,144900,561204710,9120,9120,9120,9120,100
|
|
20241128,144800,560292710,9120,9120,9120,9120,532
|
|
20241128,144700,555440870,9120,9130,9130,9120,251
|
|
20241128,144600,553151740,9120,9120,9120,9120,72
|
|
20241128,144500,552495100,9130,9130,9130,9130,1
|
|
20241128,144400,552485970,9110,9110,9110,9110,231
|
|
20241128,144300,550381560,9110,9110,9110,9110,1
|
|
20241128,144200,550372450,9110,9120,9120,9110,84
|
|
20241128,144100,549606380,9120,9120,9120,9120,18
|
|
20241128,144000,549442220,9120,9120,9120,9120,4
|
|
20241128,143900,549405740,9110,9120,9120,9110,107
|
|
20241128,143800,548430510,9120,9120,9120,9120,0
|
|
20241128,143700,548430510,9120,9120,9120,9120,0
|
|
20241128,143600,548430510,9120,9120,9120,9120,190
|
|
20241128,143500,546697710,9120,9110,9120,9110,22
|
|
20241128,143400,546497260,9120,9120,9120,9120,81
|
|
20241128,143300,545758540,9120,9120,9120,9120,501
|
|
20241128,143200,541189420,9120,9120,9120,9120,220
|
|
20241128,143100,539183020,9120,9120,9120,9120,5
|
|
20241128,143000,539137420,9120,9120,9120,9120,3
|
|
20241128,142900,539110060,9110,9110,9110,9110,50
|
|
20241128,142800,538654560,9110,9120,9120,9110,345
|
|
20241128,142700,535508310,9130,9120,9130,9120,61
|
|
20241128,142600,534951970,9130,9130,9130,9130,0
|
|
20241128,142500,534951970,9130,9120,9130,9120,281
|
|
20241128,142400,532389240,9130,9130,9130,9130,0
|
|
20241128,142300,532389240,9130,9120,9130,9120,148
|
|
20241128,142200,531039460,9120,9120,9120,9120,10
|
|
20241128,142100,530948260,9120,9120,9120,9120,12
|
|
20241128,142000,530838820,9130,9130,9130,9130,105
|
|
20241128,141900,529880170,9130,9130,9130,9130,0
|
|
20241128,141800,529880170,9130,9120,9130,9120,297
|
|
20241128,141700,527169190,9120,9120,9120,9120,0
|
|
20241128,141600,527169190,9120,9120,9120,9120,0
|
|
20241128,141500,527169190,9120,9120,9120,9120,19
|
|
20241128,141400,526995910,9130,9130,9130,9130,20
|
|
20241128,141300,526813310,9130,9130,9130,9130,0
|
|
20241128,141200,526813310,9130,9130,9130,9130,165
|
|
20241128,141100,525306860,9130,9140,9140,9130,2
|
|
20241128,141000,525288590,9130,9130,9130,9130,0
|
|
20241128,140900,525288590,9130,9130,9130,9130,40
|
|
20241128,140800,524923390,9130,9130,9130,9130,50
|
|
20241128,140700,524466890,9130,9130,9130,9130,8
|
|
20241128,140600,524393850,9130,9150,9150,9130,420
|
|
20241128,140500,520558250,9150,9150,9150,9150,100
|
|
20241128,140400,519643250,9150,9150,9150,9150,120
|
|
20241128,140300,518545250,9150,9150,9150,9150,0
|
|
20241128,140200,518545250,9150,9150,9150,9150,2
|
|
20241128,140100,518526950,9150,9150,9150,9150,0
|
|
20241128,140000,518526950,9150,9150,9150,9150,54
|
|
20241128,135900,518032850,9150,9150,9150,9150,0
|
|
20241128,135800,518032850,9150,9140,9150,9140,364
|
|
20241128,135700,514704400,9140,9140,9140,9140,1760
|
|
20241128,135600,498618000,9140,9150,9150,9140,58
|
|
20241128,135500,498087850,9160,9160,9160,9160,0
|
|
20241128,135400,498087850,9160,9160,9160,9160,3
|
|
20241128,135300,498060370,9160,9160,9160,9160,0
|
|
20241128,135200,498060370,9160,9150,9160,9150,174
|
|
20241128,135100,496468240,9150,9150,9150,9150,0
|
|
20241128,135000,496468240,9150,9150,9150,9150,55
|
|
20241128,134900,495964990,9150,9150,9150,9150,0
|
|
20241128,134800,495964990,9150,9150,9150,9150,1003
|
|
20241128,134700,486787540,9150,9150,9150,9150,3
|
|
20241128,134600,486760090,9150,9150,9150,9150,0
|
|
20241128,134500,486760090,9150,9150,9150,9150,3
|
|
20241128,134400,486732640,9110,9150,9150,9110,89
|
|
20241128,134300,485918580,9150,9150,9150,9150,114
|
|
20241128,134200,484875480,9140,9140,9140,9140,41
|
|
20241128,134100,484500740,9140,9140,9140,9140,4
|
|
20241128,134000,484464180,9140,9140,9140,9140,0
|
|
20241128,133900,484464180,9140,9140,9140,9140,3
|
|
20241128,133800,484436760,9140,9140,9140,9140,9
|
|
20241128,133700,484354500,9140,9110,9140,9110,10
|
|
20241128,133600,484263310,9110,9110,9140,9110,111
|
|
20241128,133500,483251830,9140,9140,9140,9140,0
|
|
20241128,133400,483251830,9140,9140,9140,9140,4
|
|
20241128,133300,483215270,9110,9110,9110,9110,100
|
|
20241128,133200,482304270,9140,9140,9140,9140,3
|
|
20241128,133100,482276850,9130,9130,9130,9120,1190
|
|
20241128,133000,471422150,9130,9120,9130,9120,293
|
|
20241128,132900,468749760,9120,9130,9130,9120,268
|
|
20241128,132800,466305590,9130,9120,9130,9120,103
|
|
20241128,132700,465366200,9130,9130,9130,9130,245
|
|
20241128,132600,463129350,9140,9140,9140,9140,3
|
|
20241128,132500,463101930,9140,9140,9140,9140,4
|
|
20241128,132400,463065370,9140,9140,9140,9140,0
|
|
20241128,132300,463065370,9140,9140,9140,9140,3
|
|
20241128,132200,463037950,9140,9140,9140,9140,10
|
|
20241128,132100,462946550,9150,9150,9150,9150,9
|
|
20241128,132000,462864200,9140,9140,9140,9140,1
|
|
20241128,131900,462855060,9150,9150,9150,9150,3
|
|
20241128,131800,462827610,9150,9150,9150,9150,0
|
|
20241128,131700,462827610,9150,9140,9150,9130,7
|
|
20241128,131600,462763610,9130,9140,9150,9130,460
|
|
20241128,131500,458557310,9150,9150,9150,9150,5
|
|
20241128,131400,458511560,9150,9150,9150,9140,54
|
|
20241128,131300,458017960,9150,9150,9150,9150,0
|
|
20241128,131200,458017960,9150,9150,9150,9150,5
|
|
20241128,131100,457972210,9140,9140,9140,9140,1
|
|
20241128,131000,457963070,9150,9150,9150,9150,8
|
|
20241128,130900,457889870,9150,9150,9150,9150,4
|
|
20241128,130800,457853270,9150,9150,9150,9150,4
|
|
20241128,130700,457816670,9150,9150,9150,9150,0
|
|
20241128,130600,457816670,9150,9150,9150,9150,53
|
|
20241128,130500,457331720,9150,9150,9150,9150,2
|
|
20241128,130400,457313420,9150,9150,9150,9140,21
|
|
20241128,130300,457121420,9150,9150,9150,9150,0
|
|
20241128,130200,457121420,9150,9150,9150,9150,10
|
|
20241128,130100,457029920,9150,9150,9150,9150,13
|
|
20241128,130000,456910970,9140,9140,9140,9140,65
|
|
20241128,125900,456316870,9140,9130,9140,9110,339
|
|
20241128,125800,453225030,9150,9150,9150,9150,0
|
|
20241128,125700,453225030,9150,9150,9150,9150,4
|
|
20241128,125600,453188430,9150,9150,9150,9150,8
|
|
20241128,125500,453115230,9160,9160,9160,9160,3
|
|
20241128,125400,453087750,9160,9160,9160,9160,0
|
|
20241128,125300,453087750,9160,9140,9160,9120,1225
|
|
20241128,125200,441904280,9150,9160,9160,9150,5
|
|
20241128,125100,441858520,9160,9150,9160,9140,53
|
|
20241128,125000,441373780,9150,9150,9150,9150,3
|
|
20241128,124900,441346330,9160,9160,9160,9160,0
|
|
20241128,124800,441346330,9160,9160,9160,9160,53
|
|
20241128,124700,440860850,9150,9150,9150,9150,0
|
|
20241128,124600,440860850,9150,9160,9160,9150,63
|
|
20241128,124500,440283870,9160,9160,9160,9160,0
|
|
20241128,124400,440283870,9160,9160,9160,9160,163
|
|
20241128,124300,438790790,9150,9150,9150,9150,5
|
|
20241128,124200,438745040,9160,9150,9160,9150,4
|
|
20241128,124100,438708410,9160,9160,9160,9160,0
|
|
20241128,124000,438708410,9160,9150,9160,9150,4
|
|
20241128,123900,438671780,9150,9150,9150,9150,223
|
|
20241128,123800,436631330,9140,9160,9160,9140,890
|
|
20241128,123700,428487970,9160,9160,9160,9160,4
|
|
20241128,123600,428451330,9150,9150,9150,9150,88
|
|
20241128,123500,427646130,9160,9160,9160,9160,3
|
|
20241128,123400,427618650,9160,9140,9160,9140,72
|
|
20241128,123300,426960530,9160,9150,9160,9150,2950
|
|
20241128,123200,399968000,9150,9150,9150,9150,3
|
|
20241128,123100,399940550,9160,9160,9160,9160,3
|
|
20241128,123000,399913070,9160,9160,9160,9160,0
|
|
20241128,122900,399913070,9160,9160,9160,9160,3
|
|
20241128,122800,399885590,9160,9160,9160,9160,5
|
|
20241128,122700,399839790,9160,9160,9160,9160,1
|
|
20241128,122600,399830630,9160,9160,9160,9160,55
|
|
20241128,122500,399326830,9150,9150,9150,9150,2
|
|
20241128,122400,399308530,9160,9160,9160,9160,17
|
|
20241128,122300,399152810,9160,9130,9160,9130,1736
|
|
20241128,122200,383279250,9130,9130,9130,9130,23
|
|
20241128,122100,383069260,9130,9130,9130,9130,20
|
|
20241128,122000,382886660,9140,9120,9140,9120,60
|
|
20241128,121900,382338920,9120,9130,9130,9120,19
|
|
20241128,121800,382165460,9140,9140,9140,9140,3
|
|
20241128,121700,382138040,9130,9140,9140,9130,5
|
|
20241128,121600,382092360,9140,9140,9140,9140,0
|
|
20241128,121500,382092360,9140,9140,9140,9140,3
|
|
20241128,121400,382064940,9140,9140,9140,9140,0
|
|
20241128,121300,382064940,9140,9140,9140,9140,3
|
|
20241128,121200,382037520,9140,9140,9140,9140,0
|
|
20241128,121100,382037520,9140,9140,9140,9140,4
|
|
20241128,121000,382000960,9140,9140,9140,9140,1
|
|
20241128,120900,381991820,9140,9140,9140,9140,3
|
|
20241128,120800,381964400,9140,9140,9140,9140,4
|
|
20241128,120700,381927840,9140,9140,9140,9140,3
|
|
20241128,120600,381900420,9140,9140,9140,9140,0
|
|
20241128,120500,381900420,9140,9140,9140,9140,6
|
|
20241128,120400,381845580,9140,9140,9140,9140,4
|
|
20241128,120300,381809020,9110,9110,9110,9110,0
|
|
20241128,120200,381809020,9110,9140,9140,9110,248
|
|
20241128,120100,379548690,9140,9140,9140,9140,1
|
|
20241128,120000,379539550,9130,9140,9140,9130,6
|
|
20241128,115900,379484730,9140,9140,9140,9140,0
|
|
20241128,115800,379484730,9140,9140,9140,9140,3
|
|
20241128,115700,379457310,9140,9140,9140,9140,0
|
|
20241128,115600,379457310,9140,9140,9140,9140,6
|
|
20241128,115500,379402470,9140,9130,9140,9130,2
|
|
20241128,115400,379384200,9140,9140,9140,9140,4
|
|
20241128,115300,379347640,9140,9140,9140,9140,3
|
|
20241128,115200,379320220,9140,9140,9140,9140,0
|
|
20241128,115100,379320220,9140,9140,9140,9140,3
|
|
20241128,115000,379292800,9130,9130,9130,9130,50
|
|
20241128,114900,378836300,9130,9130,9130,9130,3
|
|
20241128,114800,378808910,9130,9130,9130,9130,0
|
|
20241128,114700,378808910,9130,9130,9130,9130,4
|
|
20241128,114600,378772390,9130,9130,9130,9130,0
|
|
20241128,114500,378772390,9130,9130,9130,9130,3
|
|
20241128,114400,378745000,9130,9130,9130,9130,0
|
|
20241128,114300,378745000,9130,9110,9130,9110,14
|
|
20241128,114200,378617400,9110,9130,9130,9110,958
|
|
20241128,114100,369889960,9110,9110,9110,9110,127
|
|
20241128,114000,368732990,9110,9120,9130,9110,648
|
|
20241128,113900,362823210,9130,9130,9130,9130,20
|
|
20241128,113800,362640610,9130,9130,9130,9130,66
|
|
20241128,113700,362038030,9130,9130,9130,9130,0
|
|
20241128,113600,362038030,9130,9130,9130,9130,143
|
|
20241128,113500,360732440,9140,9140,9140,9140,224
|
|
20241128,113400,358685080,9140,9140,9140,9140,3
|
|
20241128,113300,358657660,9130,9130,9130,9130,7
|
|
20241128,113200,358593750,9130,9130,9130,9130,3
|
|
20241128,113100,358566360,9140,9140,9140,9120,556
|
|
20241128,113000,353495480,9140,9140,9140,9140,0
|
|
20241128,112900,353495480,9140,9140,9140,9140,3
|
|
20241128,112800,353468060,9140,9140,9140,9140,1
|
|
20241128,112700,353458920,9140,9140,9140,9140,3
|
|
20241128,112600,353431500,9140,9120,9140,9120,522
|
|
20241128,112500,348670840,9130,9130,9130,9130,50
|
|
20241128,112400,348214340,9130,9140,9140,9130,25
|
|
20241128,112300,347985990,9140,9140,9140,9130,44
|
|
20241128,112200,347584210,9140,9140,9140,9140,0
|
|
20241128,112100,347584210,9140,9130,9140,9130,204
|
|
20241128,112000,345721650,9130,9140,9140,9130,83
|
|
20241128,111900,344963830,9140,9140,9140,9140,0
|
|
20241128,111800,344963830,9140,9140,9140,9140,362
|
|
20241128,111700,341655150,9140,9140,9140,9140,15
|
|
20241128,111600,341518050,9140,9130,9140,9130,18
|
|
20241128,111500,341353680,9120,9140,9140,9120,44
|
|
20241128,111400,340952070,9140,9130,9140,9130,6
|
|
20241128,111300,340897250,9130,9130,9130,9130,2
|
|
20241128,111200,340878990,9130,9130,9130,9130,3
|
|
20241128,111100,340851600,9130,9130,9130,9130,4
|
|
20241128,111000,340815080,9130,9130,9130,9130,59
|
|
20241128,110900,340276410,9130,9130,9130,9130,21
|
|
20241128,110800,340084680,9130,9140,9140,9130,4
|
|
20241128,110700,340048130,9120,9140,9140,9120,16
|
|
20241128,110600,339902110,9140,9140,9140,9140,222
|
|
20241128,110500,337873030,9140,9140,9140,9140,3
|
|
20241128,110400,337845610,9140,9140,9140,9140,1
|
|
20241128,110300,337836470,9130,9130,9130,9130,13
|
|
20241128,110200,337717780,9130,9130,9130,9130,4
|
|
20241128,110100,337681260,9130,9130,9130,9130,3
|
|
20241128,110000,337653870,9120,9120,9120,9120,15
|
|
20241128,105900,337517070,9130,9130,9130,9130,3
|
|
20241128,105800,337489680,9130,9130,9130,9130,2
|
|
20241128,105700,337471420,9130,9130,9130,9130,3
|
|
20241128,105600,337444030,9140,9140,9140,9140,3
|
|
20241128,105500,337416610,9110,9110,9110,9110,2
|
|
20241128,105400,337398390,9140,9140,9140,9140,19
|
|
20241128,105300,337224730,9110,9120,9120,9110,2500
|
|
20241128,105200,314445460,9140,9140,9140,9140,54
|
|
20241128,105100,313951900,9120,9120,9120,9120,225
|
|
20241128,105000,311899900,9140,9130,9140,9130,213
|
|
20241128,104900,309955160,9130,9140,9140,9130,52
|
|
20241128,104800,309480380,9140,9140,9140,9140,3
|
|
20241128,104700,309452960,9140,9140,9140,9140,0
|
|
20241128,104600,309452960,9140,9140,9140,9140,3
|
|
20241128,104500,309425540,9140,9150,9150,9140,576
|
|
20241128,104400,304160870,9140,9140,9140,9140,331
|
|
20241128,104300,301135530,9140,9150,9150,9140,123
|
|
20241128,104200,300011230,9150,9150,9150,9150,1
|
|
20241128,104100,300002080,9150,9150,9150,9150,4
|
|
20241128,104000,299965480,9150,9150,9150,9150,386
|
|
20241128,103900,296433580,9150,9120,9150,9120,49
|
|
20241128,103800,295986610,9120,9130,9130,9120,23
|
|
20241128,103700,295776820,9130,9140,9140,9130,106
|
|
20241128,103600,294809010,9140,9140,9140,9140,82
|
|
20241128,103500,294059530,9140,9140,9140,9140,6
|
|
20241128,103400,294004690,9140,9140,9140,9140,11
|
|
20241128,103300,293904150,9140,9150,9150,9140,32
|
|
20241128,103200,293611610,9140,9140,9140,9140,534
|
|
20241128,103100,288730850,9130,9140,9140,9130,318
|
|
20241128,103000,285827450,9120,9140,9140,9120,8
|
|
20241128,102900,285754350,9140,9140,9140,9140,3
|
|
20241128,102800,285726930,9150,9150,9150,9150,16
|
|
20241128,102700,285580530,9150,9150,9150,9150,0
|
|
20241128,102600,285580530,9150,9150,9150,9150,8
|
|
20241128,102500,285507330,9150,9150,9150,9150,0
|
|
20241128,102400,285507330,9150,9150,9150,9150,10
|
|
20241128,102300,285415830,9110,9130,9130,9110,50
|
|
20241128,102200,284960230,9150,9130,9150,9130,168
|
|
20241128,102100,283426330,9140,9140,9140,9140,3
|
|
20241128,102000,283398910,9140,9140,9140,9140,8
|
|
20241128,101900,283325790,9140,9140,9140,9140,16
|
|
20241128,101800,283179550,9140,9140,9140,9140,54
|
|
20241128,101700,282685990,9140,9140,9140,9140,50
|
|
20241128,101600,282228990,9140,9140,9140,9140,6
|
|
20241128,101500,282174150,9140,9140,9140,9140,5
|
|
20241128,101400,282128450,9140,9140,9140,9140,6
|
|
20241128,101300,282073610,9140,9120,9140,9120,215
|
|
20241128,101200,280112750,9120,9140,9140,9120,135
|
|
20241128,101100,278880600,9140,9130,9140,9130,18
|
|
20241128,101000,278716230,9150,9150,9150,9120,18
|
|
20241128,100900,278551830,9150,9150,9150,9150,158
|
|
20241128,100800,277106130,9150,9140,9150,9140,115
|
|
20241128,100700,276054970,9100,9130,9130,9100,669
|
|
20241128,100600,269958410,9140,9130,9140,9130,27
|
|
20241128,100500,269711780,9140,9140,9140,9100,254
|
|
20241128,100400,267397620,9140,9140,9140,9140,25
|
|
20241128,100300,267169120,9150,9130,9150,9100,152
|
|
20241128,100200,265782880,9150,9130,9150,9130,7
|
|
20241128,100100,265718910,9120,9120,9120,9120,15
|
|
20241128,100000,265582110,9150,9130,9150,9130,71
|
|
20241128,095900,264933680,9120,9130,9130,9120,26
|
|
20241128,095800,264696450,9130,9130,9130,9100,7
|
|
20241128,095700,264632570,9090,9130,9130,9090,2251
|
|
20241128,095600,244160000,9120,9130,9130,9120,36
|
|
20241128,095500,243831480,9130,9130,9130,9130,6
|
|
20241128,095400,243776700,9130,9150,9150,9130,26
|
|
20241128,095300,243539200,9130,9120,9130,9120,486
|
|
20241128,095200,239102140,9130,9110,9130,9100,734
|
|
20241128,095100,232421530,9100,9110,9110,9100,500
|
|
20241128,095000,227870160,9130,9110,9130,9110,7
|
|
20241128,094900,227806270,9110,9110,9110,9110,5
|
|
20241128,094800,227760720,9130,9110,9130,9100,35
|
|
20241128,094700,227442040,9100,9100,9110,9100,196
|
|
20241128,094600,225658070,9100,9110,9120,9100,142
|
|
20241128,094500,224365400,9110,9120,9130,9100,1627
|
|
20241128,094400,209555060,9110,9130,9130,9110,256
|
|
20241128,094300,207221770,9120,9120,9120,9120,63
|
|
20241128,094200,206647210,9120,9150,9150,9120,71
|
|
20241128,094100,205999510,9150,9130,9150,9130,162
|
|
20241128,094000,204517250,9150,9150,9150,9150,5
|
|
20241128,093900,204471500,9150,9150,9150,9150,0
|
|
20241128,093800,204471500,9150,9140,9150,9080,2040
|
|
20241128,093700,185920280,9140,9140,9140,9140,0
|
|
20241128,093600,185920280,9140,9140,9150,9140,154
|
|
20241128,093500,184511840,9120,9120,9120,9120,8
|
|
20241128,093400,184438880,9120,9160,9160,9120,33
|
|
20241128,093300,184137270,9150,9150,9150,9140,537
|
|
20241128,093200,179225220,9130,9150,9150,9130,877
|
|
20241128,093100,171202710,9150,9160,9160,9150,60
|
|
20241128,093000,170653700,9160,9160,9160,9160,1379
|
|
20241128,092900,158022060,9150,9150,9150,9150,91
|
|
20241128,092800,157189410,9150,9150,9150,9150,10
|
|
20241128,092700,157097910,9160,9160,9160,9160,0
|
|
20241128,092600,157097910,9160,9160,9160,9160,60
|
|
20241128,092500,156548310,9160,9160,9160,9160,0
|
|
20241128,092400,156548310,9160,9160,9160,9160,9
|
|
20241128,092300,156465870,9150,9150,9150,9150,401
|
|
20241128,092200,152796720,9150,9160,9160,9150,102
|
|
20241128,092100,151863400,9160,9160,9160,9160,24
|
|
20241128,092000,151643560,9160,9160,9160,9160,93
|
|
20241128,091900,150791680,9170,9150,9170,9150,990
|
|
20241128,091800,141718200,9150,9160,9160,9150,435
|
|
20241128,091700,137737900,9160,9160,9160,9160,102
|
|
20241128,091600,136803580,9160,9150,9160,9150,237
|
|
20241128,091500,134633660,9150,9150,9150,9150,995
|
|
20241128,091400,125529410,9140,9150,9160,9140,120
|
|
20241128,091300,124431220,9140,9150,9150,9140,294
|
|
20241128,091200,121741470,9100,9130,9140,9100,1246
|
|
20241128,091100,110393400,9120,9130,9130,9120,2000
|
|
20241128,091000,92153050,9120,9140,9140,9120,539
|
|
20241128,090900,87231870,9140,9130,9140,9120,97
|
|
20241128,090800,86346380,9130,9150,9150,9130,367
|
|
20241128,090700,82991830,9150,9150,9160,9150,249
|
|
20241128,090600,80713060,9150,9170,9170,9140,169
|
|
20241128,090500,79167640,9140,9140,9180,9140,371
|
|
20241128,090400,75772040,9140,9130,9140,9120,439
|
|
20241128,090300,71763760,9120,9090,9120,9080,1034
|
|
20241128,090200,62344320,9090,9100,9120,9070,2233
|
|
20241128,090100,42049260,9100,9080,9120,9080,572
|
|
20241128,090000,36839340,9070,9090,9120,9070,3953
|