579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,183600,489051450,9190,9190,9190,9190,1020
|
|
20241128,183500,489051450,9190,9190,9190,9190,0
|
|
20241128,183400,489051450,9190,9190,9190,9190,0
|
|
20241128,183300,489051450,9190,9190,9190,9190,0
|
|
20241128,183200,489051450,9190,9190,9190,9190,0
|
|
20241128,183100,489051450,9190,9190,9190,9190,0
|
|
20241128,183000,489051450,9190,9190,9190,9190,0
|
|
20241128,182900,489051450,9190,9190,9190,9190,0
|
|
20241128,182800,489051450,9190,9190,9190,9190,0
|
|
20241128,182700,489051450,9190,9190,9190,9190,0
|
|
20241128,182600,489051450,9190,9190,9190,9190,0
|
|
20241128,182500,489051450,9190,9190,9190,9190,0
|
|
20241128,182400,489051450,9190,9190,9190,9190,0
|
|
20241128,182300,489051450,9190,9190,9190,9190,0
|
|
20241128,182200,489051450,9190,9190,9190,9190,0
|
|
20241128,182100,489051450,9190,9190,9190,9190,0
|
|
20241128,182000,489051450,9190,9190,9190,9190,0
|
|
20241128,181900,489051450,9190,9190,9190,9190,0
|
|
20241128,181800,489051450,9190,9190,9190,9190,0
|
|
20241128,181700,489051450,9190,9190,9190,9190,0
|
|
20241128,181600,489051450,9190,9190,9190,9190,0
|
|
20241128,181500,489051450,9190,9190,9190,9190,0
|
|
20241128,181400,489051450,9190,9190,9190,9190,0
|
|
20241128,181300,489051450,9190,9190,9190,9190,0
|
|
20241128,181200,489051450,9190,9190,9190,9190,0
|
|
20241128,181100,489051450,9190,9190,9190,9190,0
|
|
20241128,181000,489051450,9190,9190,9190,9190,0
|
|
20241128,180900,489051450,9190,9190,9190,9190,0
|
|
20241128,180800,489051450,9190,9190,9190,9190,0
|
|
20241128,180700,489051450,9190,9190,9190,9190,0
|
|
20241128,180600,489051450,9190,9190,9190,9190,1020
|
|
20241128,180500,489051450,9190,9190,9190,9190,0
|
|
20241128,180400,489051450,9190,9190,9190,9190,0
|
|
20241128,180300,489051450,9190,9190,9190,9190,0
|
|
20241128,180200,489051450,9190,9190,9190,9190,0
|
|
20241128,180100,489051450,9190,9190,9190,9190,0
|
|
20241128,180000,489051450,9190,9190,9190,9190,0
|
|
20241128,175900,489051450,9190,9190,9190,9190,0
|
|
20241128,175800,489051450,9190,9190,9190,9190,0
|
|
20241128,175700,489051450,9190,9190,9190,9190,0
|
|
20241128,175600,489051450,9190,9190,9190,9190,0
|
|
20241128,175500,489051450,9190,9190,9190,9190,0
|
|
20241128,175400,489051450,9190,9190,9190,9190,0
|
|
20241128,175300,489051450,9190,9190,9190,9190,0
|
|
20241128,175200,489051450,9190,9190,9190,9190,0
|
|
20241128,175100,489051450,9190,9190,9190,9190,0
|
|
20241128,175000,489051450,9190,9190,9190,9190,0
|
|
20241128,174900,489051450,9190,9190,9190,9190,0
|
|
20241128,174800,489051450,9190,9190,9190,9190,0
|
|
20241128,174700,489051450,9190,9190,9190,9190,0
|
|
20241128,174600,489051450,9190,9190,9190,9190,0
|
|
20241128,174500,489051450,9190,9190,9190,9190,0
|
|
20241128,174400,489051450,9190,9190,9190,9190,0
|
|
20241128,174300,489051450,9190,9190,9190,9190,0
|
|
20241128,174200,489051450,9190,9190,9190,9190,0
|
|
20241128,174100,489051450,9190,9190,9190,9190,0
|
|
20241128,174000,489051450,9190,9190,9190,9190,0
|
|
20241128,173900,489051450,9190,9190,9190,9190,0
|
|
20241128,173800,489051450,9190,9190,9190,9190,0
|
|
20241128,173700,489051450,9190,9190,9190,9190,0
|
|
20241128,173600,489051450,9190,9190,9190,9190,1020
|
|
20241128,173500,489051450,9190,9190,9190,9190,0
|
|
20241128,173400,489051450,9190,9190,9190,9190,0
|
|
20241128,173300,489051450,9190,9190,9190,9190,0
|
|
20241128,173200,489051450,9190,9190,9190,9190,0
|
|
20241128,173100,489051450,9190,9190,9190,9190,0
|
|
20241128,173000,489051450,9190,9190,9190,9190,0
|
|
20241128,172900,489051450,9190,9190,9190,9190,0
|
|
20241128,172800,489051450,9190,9190,9190,9190,0
|
|
20241128,172700,489051450,9190,9190,9190,9190,0
|
|
20241128,172600,489051450,9190,9190,9190,9190,0
|
|
20241128,172500,489051450,9190,9190,9190,9190,0
|
|
20241128,172400,489051450,9190,9190,9190,9190,0
|
|
20241128,172300,489051450,9190,9190,9190,9190,0
|
|
20241128,172200,489051450,9190,9190,9190,9190,0
|
|
20241128,172100,489051450,9190,9190,9190,9190,0
|
|
20241128,172000,489051450,9190,9190,9190,9190,0
|
|
20241128,171900,489051450,9190,9190,9190,9190,0
|
|
20241128,171800,489051450,9190,9190,9190,9190,0
|
|
20241128,171700,489051450,9190,9190,9190,9190,0
|
|
20241128,171600,489051450,9190,9190,9190,9190,0
|
|
20241128,171500,489051450,9190,9190,9190,9190,0
|
|
20241128,171400,489051450,9190,9190,9190,9190,0
|
|
20241128,171300,489051450,9190,9190,9190,9190,0
|
|
20241128,171200,489051450,9190,9190,9190,9190,0
|
|
20241128,171100,489051450,9190,9190,9190,9190,0
|
|
20241128,171000,489051450,9190,9190,9190,9190,0
|
|
20241128,170900,489051450,9190,9190,9190,9190,0
|
|
20241128,170800,489051450,9190,9190,9190,9190,0
|
|
20241128,170700,489051450,9190,9190,9190,9190,0
|
|
20241128,170600,489051450,9190,9190,9190,9190,1020
|
|
20241128,170500,489051450,9190,9190,9190,9190,0
|
|
20241128,170400,489051450,9190,9190,9190,9190,0
|
|
20241128,170300,489051450,9190,9190,9190,9190,0
|
|
20241128,170200,489051450,9190,9190,9190,9190,0
|
|
20241128,170100,489051450,9190,9190,9190,9190,0
|
|
20241128,170000,489051450,9190,9190,9190,9190,0
|
|
20241128,165900,489051450,9190,9190,9190,9190,0
|
|
20241128,165800,489051450,9190,9190,9190,9190,0
|
|
20241128,165700,489051450,9190,9190,9190,9190,0
|
|
20241128,165600,489051450,9190,9190,9190,9190,0
|
|
20241128,165500,489051450,9190,9190,9190,9190,0
|
|
20241128,165400,489051450,9190,9190,9190,9190,0
|
|
20241128,165300,489051450,9190,9190,9190,9190,0
|
|
20241128,165200,489051450,9190,9190,9190,9190,0
|
|
20241128,165100,489051450,9190,9190,9190,9190,0
|
|
20241128,165000,489051450,9190,9190,9190,9190,0
|
|
20241128,164900,489051450,9190,9190,9190,9190,0
|
|
20241128,164800,489051450,9190,9190,9190,9190,0
|
|
20241128,164700,489051450,9190,9190,9190,9190,0
|
|
20241128,164600,489051450,9190,9190,9190,9190,0
|
|
20241128,164500,489051450,9190,9190,9190,9190,0
|
|
20241128,164400,489051450,9190,9190,9190,9190,0
|
|
20241128,164300,489051450,9190,9190,9190,9190,0
|
|
20241128,164200,489051450,9190,9190,9190,9190,0
|
|
20241128,164100,489051450,9190,9190,9190,9190,0
|
|
20241128,164000,489051450,9190,9190,9190,9190,0
|
|
20241128,163900,489051450,9190,9190,9190,9190,0
|
|
20241128,163800,489051450,9190,9190,9190,9190,0
|
|
20241128,163700,489051450,9190,9190,9190,9190,0
|
|
20241128,163600,489051450,9190,9190,9190,9190,1020
|
|
20241128,163500,489051450,9190,9190,9190,9190,0
|
|
20241128,163400,489051450,9190,9190,9190,9190,0
|
|
20241128,163300,489051450,9190,9190,9190,9190,0
|
|
20241128,163200,489051450,9190,9190,9190,9190,0
|
|
20241128,163100,489051450,9190,9190,9190,9190,0
|
|
20241128,163000,489051450,9190,9190,9190,9190,0
|
|
20241128,162900,489051450,9190,9190,9190,9190,0
|
|
20241128,162800,489051450,9190,9190,9190,9190,0
|
|
20241128,162700,489051450,9190,9190,9190,9190,0
|
|
20241128,162600,489051450,9190,9190,9190,9190,0
|
|
20241128,162500,489051450,9190,9190,9190,9190,0
|
|
20241128,162400,489051450,9190,9190,9190,9190,0
|
|
20241128,162300,489051450,9190,9190,9190,9190,0
|
|
20241128,162200,489051450,9190,9190,9190,9190,0
|
|
20241128,162100,489051450,9190,9190,9190,9190,0
|
|
20241128,162000,489051450,9190,9190,9190,9190,0
|
|
20241128,161900,489051450,9190,9190,9190,9190,0
|
|
20241128,161800,489051450,9190,9190,9190,9190,0
|
|
20241128,161700,489051450,9190,9190,9190,9190,0
|
|
20241128,161600,489051450,9190,9190,9190,9190,0
|
|
20241128,161500,489051450,9190,9190,9190,9190,0
|
|
20241128,161400,489051450,9190,9190,9190,9190,0
|
|
20241128,161300,489051450,9190,9190,9190,9190,0
|
|
20241128,161200,489051450,9190,9190,9190,9190,0
|
|
20241128,161100,489051450,9190,9190,9190,9190,0
|
|
20241128,161000,489051450,9190,9190,9190,9190,0
|
|
20241128,160900,489051450,9190,9190,9190,9190,0
|
|
20241128,160800,489051450,9190,9190,9190,9190,0
|
|
20241128,160700,489051450,9190,9190,9190,9190,0
|
|
20241128,160600,489051450,9190,9190,9190,9190,1020
|
|
20241128,160500,489051450,9190,9190,9190,9190,0
|
|
20241128,160400,489051450,9190,9190,9190,9190,0
|
|
20241128,160300,489051450,9190,9190,9190,9190,0
|
|
20241128,160200,489051450,9190,9190,9190,9190,0
|
|
20241128,160100,489051450,9190,9190,9190,9190,0
|
|
20241128,160000,489051450,9190,9190,9190,9190,0
|
|
20241128,155900,489051450,9190,9190,9190,9190,0
|
|
20241128,155800,489051450,9190,9190,9190,9190,0
|
|
20241128,155700,489051450,9190,9190,9190,9190,0
|
|
20241128,155600,489051450,9190,9190,9190,9190,0
|
|
20241128,155500,489051450,9190,9190,9190,9190,0
|
|
20241128,155400,489051450,9190,9190,9190,9190,0
|
|
20241128,155300,489051450,9190,9190,9190,9190,0
|
|
20241128,155200,489051450,9190,9190,9190,9190,0
|
|
20241128,155100,489051450,9190,9190,9190,9190,0
|
|
20241128,155000,489051450,9190,9190,9190,9190,0
|
|
20241128,154900,489051450,9190,9190,9190,9190,0
|
|
20241128,154800,489051450,9190,9190,9190,9190,0
|
|
20241128,154700,489051450,9190,9190,9190,9190,0
|
|
20241128,154600,489051450,9190,9190,9190,9190,0
|
|
20241128,154500,489051450,9190,9190,9190,9190,0
|
|
20241128,154400,489051450,9190,9190,9190,9190,0
|
|
20241128,154300,489051450,9190,9190,9190,9190,0
|
|
20241128,154200,489051450,9190,9190,9190,9190,0
|
|
20241128,154100,489051450,9190,9190,9190,9190,0
|
|
20241128,154000,489051450,9190,9190,9190,9190,0
|
|
20241128,153900,489051450,9190,9190,9190,9190,0
|
|
20241128,153800,489051450,9190,9190,9190,9190,0
|
|
20241128,153700,489051450,9190,9190,9190,9190,0
|
|
20241128,153600,489051450,9190,9190,9190,9190,1020
|
|
20241128,153500,489051450,9190,9190,9190,9190,0
|
|
20241128,153400,489051450,9190,9190,9190,9190,0
|
|
20241128,153300,489051450,9190,9190,9190,9190,0
|
|
20241128,153200,489051450,9190,9190,9190,9190,0
|
|
20241128,153100,489051450,9190,9190,9190,9190,0
|
|
20241128,153000,489051450,9190,9190,9190,9190,1020
|
|
20241128,152900,479677650,9140,9140,9140,9140,0
|
|
20241128,152800,479677650,9140,9140,9140,9140,0
|
|
20241128,152700,479677650,9140,9140,9140,9140,0
|
|
20241128,152600,479677650,9140,9140,9140,9140,0
|
|
20241128,152500,479677650,9140,9140,9140,9140,0
|
|
20241128,152400,479677650,9140,9140,9140,9140,0
|
|
20241128,152300,479677650,9140,9140,9140,9140,0
|
|
20241128,152200,479677650,9140,9140,9140,9140,0
|
|
20241128,152100,479677650,9140,9140,9140,9140,0
|
|
20241128,152000,479677650,9140,9140,9140,9140,0
|
|
20241128,151900,479677650,9140,9160,9160,9140,112
|
|
20241128,151800,478653240,9170,9170,9170,9170,0
|
|
20241128,151700,478653240,9170,9170,9170,9170,0
|
|
20241128,151600,478653240,9170,9170,9170,9170,0
|
|
20241128,151500,478653240,9170,9170,9170,9170,0
|
|
20241128,151400,478653240,9170,9170,9170,9170,2
|
|
20241128,151300,478634900,9160,9150,9160,9150,53
|
|
20241128,151200,478149920,9160,9160,9160,9160,0
|
|
20241128,151100,478149920,9160,9160,9160,9160,0
|
|
20241128,151000,478149920,9160,9160,9160,9160,15
|
|
20241128,150900,478012520,9150,9150,9150,9150,0
|
|
20241128,150800,478012520,9150,9150,9150,9150,50
|
|
20241128,150700,477555020,9150,9180,9180,9150,600
|
|
20241128,150600,472064480,9190,9190,9190,9190,0
|
|
20241128,150500,472064480,9190,9190,9190,9190,1
|
|
20241128,150400,472055290,9180,9180,9180,9180,1
|
|
20241128,150300,472046110,9180,9160,9180,9160,1877
|
|
20241128,150200,454851070,9160,9170,9170,9150,121
|
|
20241128,150100,453742500,9180,9170,9180,9170,33
|
|
20241128,150000,453439860,9160,9160,9160,9150,39
|
|
20241128,145900,453082780,9150,9150,9150,9150,0
|
|
20241128,145800,453082780,9150,9150,9150,9150,0
|
|
20241128,145700,453082780,9150,9150,9150,9150,0
|
|
20241128,145600,453082780,9150,9150,9150,9150,100
|
|
20241128,145500,452167780,9170,9170,9170,9170,0
|
|
20241128,145400,452167780,9170,9170,9170,9170,1
|
|
20241128,145300,452158610,9170,9170,9170,9170,15
|
|
20241128,145200,452021060,9160,9160,9160,9160,0
|
|
20241128,145100,452021060,9160,9160,9160,9160,0
|
|
20241128,145000,452021060,9160,9160,9160,9160,0
|
|
20241128,144900,452021060,9160,9160,9160,9160,0
|
|
20241128,144800,452021060,9160,9160,9160,9160,0
|
|
20241128,144700,452021060,9160,9170,9210,9150,35
|
|
20241128,144600,451699560,9150,9140,9210,9140,1458
|
|
20241128,144500,438371400,9150,9150,9150,9150,33
|
|
20241128,144400,438069450,9150,9160,9160,9150,378
|
|
20241128,144300,434610570,9180,9170,9180,9170,95
|
|
20241128,144200,433738600,9190,9190,9190,9190,0
|
|
20241128,144100,433738600,9190,9190,9190,9190,1
|
|
20241128,144000,433729410,9200,9200,9200,9200,0
|
|
20241128,143900,433729410,9200,9200,9200,9200,0
|
|
20241128,143800,433729410,9200,9200,9200,9200,0
|
|
20241128,143700,433729410,9200,9200,9200,9200,0
|
|
20241128,143600,433729410,9200,9200,9200,9200,0
|
|
20241128,143500,433729410,9200,9180,9200,9180,7
|
|
20241128,143400,433665030,9160,9180,9180,9160,216
|
|
20241128,143300,431685210,9180,9170,9200,9170,299
|
|
20241128,143200,428936690,9200,9200,9200,9200,0
|
|
20241128,143100,428936690,9200,9180,9200,9180,6
|
|
20241128,143000,428881550,9200,9180,9200,9180,105
|
|
20241128,142900,427916600,9200,9200,9200,9200,0
|
|
20241128,142800,427916600,9200,9200,9200,9170,7
|
|
20241128,142700,427852340,9180,9190,9200,9180,4
|
|
20241128,142600,427815590,9170,9170,9170,9170,315
|
|
20241128,142500,424927040,9200,9200,9200,9200,0
|
|
20241128,142400,424927040,9200,9200,9200,9200,0
|
|
20241128,142300,424927040,9200,9200,9200,9200,0
|
|
20241128,142200,424927040,9200,9200,9200,9180,138
|
|
20241128,142100,423657460,9200,9180,9200,9180,867
|
|
20241128,142000,415686490,9190,9190,9190,9190,0
|
|
20241128,141900,415686490,9190,9190,9190,9190,0
|
|
20241128,141800,415686490,9190,9190,9190,9190,0
|
|
20241128,141700,415686490,9190,9190,9190,9190,0
|
|
20241128,141600,415686490,9190,9190,9190,9190,0
|
|
20241128,141500,415686490,9190,9180,9190,9180,9
|
|
20241128,141400,415603820,9190,9180,9190,9180,30
|
|
20241128,141300,415328370,9180,9180,9180,9180,154
|
|
20241128,141200,413914650,9180,9180,9180,9180,22
|
|
20241128,141100,413712690,9180,9180,9180,9180,1
|
|
20241128,141000,413703510,9190,9190,9190,9190,12
|
|
20241128,140900,413593230,9190,9190,9190,9190,0
|
|
20241128,140800,413593230,9190,9190,9190,9190,0
|
|
20241128,140700,413593230,9190,9190,9190,9190,0
|
|
20241128,140600,413593230,9190,9190,9190,9190,0
|
|
20241128,140500,413593230,9190,9190,9190,9190,0
|
|
20241128,140400,413593230,9190,9190,9190,9190,0
|
|
20241128,140300,413593230,9190,9170,9190,9170,159
|
|
20241128,140200,412133500,9180,9170,9180,9170,58
|
|
20241128,140100,411601590,9180,9180,9180,9180,0
|
|
20241128,140000,411601590,9180,9190,9190,9170,282
|
|
20241128,135900,409014570,9180,9180,9180,9180,0
|
|
20241128,135800,409014570,9180,9190,9190,9180,7
|
|
20241128,135700,408950290,9180,9180,9180,9180,5
|
|
20241128,135600,408904390,9190,9190,9190,9190,2
|
|
20241128,135500,408886010,9190,9190,9190,9190,1
|
|
20241128,135400,408876820,9190,9190,9190,9190,2
|
|
20241128,135300,408858440,9180,9180,9180,9180,0
|
|
20241128,135200,408858440,9180,9180,9190,9170,10
|
|
20241128,135100,408766670,9190,9180,9190,9180,10
|
|
20241128,135000,408674820,9190,9190,9190,9170,410
|
|
20241128,134900,404913160,9200,9200,9200,9200,0
|
|
20241128,134800,404913160,9200,9200,9200,9200,2
|
|
20241128,134700,404894760,9200,9200,9200,9200,3
|
|
20241128,134600,404867160,9200,9200,9200,9200,30
|
|
20241128,134500,404591160,9200,9200,9200,9200,2
|
|
20241128,134400,404572760,9200,9200,9200,9200,0
|
|
20241128,134300,404572760,9200,9200,9200,9200,4
|
|
20241128,134200,404535960,9200,9200,9200,9200,27
|
|
20241128,134100,404287560,9200,9200,9200,9200,3
|
|
20241128,134000,404259960,9200,9200,9200,9200,0
|
|
20241128,133900,404259960,9200,9200,9200,9200,2
|
|
20241128,133800,404241560,9200,9200,9200,9200,0
|
|
20241128,133700,404241560,9200,9200,9200,9200,3
|
|
20241128,133600,404213960,9190,9190,9200,9190,3
|
|
20241128,133500,404186380,9200,9190,9200,9190,12
|
|
20241128,133400,404076040,9200,9190,9210,9190,2003
|
|
20241128,133300,385649540,9200,9200,9200,9200,0
|
|
20241128,133200,385649540,9200,9200,9200,9200,2
|
|
20241128,133100,385631140,9200,9200,9200,9200,1
|
|
20241128,133000,385621940,9190,9190,9210,9190,15
|
|
20241128,132900,385483960,9210,9200,9210,9190,2004
|
|
20241128,132800,367029210,9200,9200,9200,9200,102
|
|
20241128,132700,366090810,9200,9200,9200,9200,0
|
|
20241128,132600,366090810,9200,9200,9200,9200,2
|
|
20241128,132500,366072410,9200,9200,9200,9200,12
|
|
20241128,132400,365962010,9200,9200,9200,9200,0
|
|
20241128,132300,365962010,9200,9200,9200,9200,3
|
|
20241128,132200,365934410,9200,9200,9200,9200,0
|
|
20241128,132100,365934410,9200,9200,9200,9200,2
|
|
20241128,132000,365916010,9200,9200,9200,9200,0
|
|
20241128,131900,365916010,9200,9200,9200,9200,2
|
|
20241128,131800,365897610,9200,9200,9200,9200,0
|
|
20241128,131700,365897610,9200,9200,9200,9200,2
|
|
20241128,131600,365879210,9200,9200,9200,9200,6
|
|
20241128,131500,365824010,9200,9200,9200,9200,4
|
|
20241128,131400,365787210,9200,9200,9200,9200,2
|
|
20241128,131300,365768810,9200,9200,9200,9200,0
|
|
20241128,131200,365768810,9200,9200,9200,9200,2
|
|
20241128,131100,365750410,9190,9190,9190,9190,0
|
|
20241128,131000,365750410,9190,9190,9190,9190,1
|
|
20241128,130900,365741220,9200,9190,9200,9190,56
|
|
20241128,130800,365226030,9180,9210,9210,9180,2796
|
|
20241128,130700,339507850,9210,9210,9210,9210,0
|
|
20241128,130600,339507850,9210,9190,9210,9190,1549
|
|
20241128,130500,325259010,9190,9190,9190,9190,0
|
|
20241128,130400,325259010,9190,9190,9190,9190,2
|
|
20241128,130300,325240630,9190,9190,9190,9190,0
|
|
20241128,130200,325240630,9190,9190,9190,9190,3
|
|
20241128,130100,325213060,9190,9190,9190,9190,2
|
|
20241128,130000,325194680,9190,9190,9190,9190,0
|
|
20241128,125900,325194680,9190,9190,9190,9190,2
|
|
20241128,125800,325176300,9180,9180,9180,9180,0
|
|
20241128,125700,325176300,9180,9180,9180,9180,2
|
|
20241128,125600,325157940,9180,9180,9180,9180,0
|
|
20241128,125500,325157940,9180,9190,9190,9180,14
|
|
20241128,125400,325029390,9190,9190,9190,9190,0
|
|
20241128,125300,325029390,9190,9190,9190,9190,2
|
|
20241128,125200,325011010,9190,9190,9190,9190,0
|
|
20241128,125100,325011010,9190,9190,9190,9190,2
|
|
20241128,125000,324992630,9190,9190,9190,9190,2
|
|
20241128,124900,324974250,9190,9190,9190,9190,0
|
|
20241128,124800,324974250,9190,9190,9190,9190,3
|
|
20241128,124700,324946680,9190,9190,9190,9190,0
|
|
20241128,124600,324946680,9190,9190,9190,9190,2
|
|
20241128,124500,324928300,9190,9190,9190,9190,0
|
|
20241128,124400,324928300,9190,9190,9190,9190,2
|
|
20241128,124300,324909920,9190,9190,9190,9190,0
|
|
20241128,124200,324909920,9190,9180,9190,9180,54
|
|
20241128,124100,324413670,9190,9180,9190,9180,59
|
|
20241128,124000,323871760,9180,9180,9180,9180,3
|
|
20241128,123900,323844220,9170,9180,9180,9170,42
|
|
20241128,123800,323459060,9200,9200,9200,9200,0
|
|
20241128,123700,323459060,9200,9190,9200,9180,14
|
|
20241128,123600,323330460,9210,9210,9210,9210,0
|
|
20241128,123500,323330460,9210,9190,9220,9180,1360
|
|
20241128,123400,310818420,9180,9180,9180,9180,0
|
|
20241128,123300,310818420,9180,9160,9180,9160,3
|
|
20241128,123200,310790900,9180,9180,9180,9180,0
|
|
20241128,123100,310790900,9180,9160,9190,9160,4
|
|
20241128,123000,310754200,9180,9160,9180,9160,2275
|
|
20241128,122900,289894030,9160,9160,9160,9160,2
|
|
20241128,122800,289875710,9160,9160,9160,9160,3
|
|
20241128,122700,289848230,9160,9160,9160,9160,0
|
|
20241128,122600,289848230,9160,9160,9160,9160,2
|
|
20241128,122500,289829910,9160,9160,9160,9160,0
|
|
20241128,122400,289829910,9160,9160,9160,9160,2
|
|
20241128,122300,289811590,9150,9150,9150,9150,105
|
|
20241128,122200,288850840,9160,9160,9160,9160,2
|
|
20241128,122100,288832520,9160,9160,9160,9160,0
|
|
20241128,122000,288832520,9160,9160,9160,9160,3
|
|
20241128,121900,288805040,9160,9160,9160,9160,0
|
|
20241128,121800,288805040,9160,9160,9160,9160,2
|
|
20241128,121700,288786720,9160,9160,9160,9160,2
|
|
20241128,121600,288768400,9160,9160,9160,9160,0
|
|
20241128,121500,288768400,9160,9160,9160,9160,2
|
|
20241128,121400,288750080,9160,9160,9160,9160,0
|
|
20241128,121300,288750080,9160,9160,9160,9160,8
|
|
20241128,121200,288676800,9160,9160,9160,9160,50
|
|
20241128,121100,288218800,9160,9160,9160,9160,2
|
|
20241128,121000,288200480,9160,9160,9160,9160,0
|
|
20241128,120900,288200480,9160,9160,9160,9160,2
|
|
20241128,120800,288182160,9160,9160,9160,9160,0
|
|
20241128,120700,288182160,9160,9160,9160,9160,2
|
|
20241128,120600,288163840,9160,9160,9160,9160,0
|
|
20241128,120500,288163840,9160,9160,9160,9160,5
|
|
20241128,120400,288118040,9160,9160,9160,9160,2
|
|
20241128,120300,288099720,9150,9150,9150,9150,1
|
|
20241128,120200,288090570,9160,9160,9160,9160,2
|
|
20241128,120100,288072250,9160,9160,9160,9160,0
|
|
20241128,120000,288072250,9160,9160,9160,9160,3
|
|
20241128,115900,288044770,9160,9160,9160,9160,0
|
|
20241128,115800,288044770,9160,9160,9160,9160,2
|
|
20241128,115700,288026450,9160,9160,9160,9160,0
|
|
20241128,115600,288026450,9160,9160,9160,9160,2
|
|
20241128,115500,288008130,9150,9150,9150,9150,1
|
|
20241128,115400,287998980,9160,9160,9160,9160,2
|
|
20241128,115300,287980660,9160,9160,9160,9160,3
|
|
20241128,115200,287953180,9160,9160,9160,9160,0
|
|
20241128,115100,287953180,9160,9160,9160,9160,2
|
|
20241128,115000,287934860,9160,9160,9160,9160,0
|
|
20241128,114900,287934860,9160,9160,9160,9160,2
|
|
20241128,114800,287916540,9160,9160,9160,9160,0
|
|
20241128,114700,287916540,9160,9160,9160,9160,2
|
|
20241128,114600,287898220,9170,9160,9170,9150,59
|
|
20241128,114500,287358320,9170,9170,9170,9170,3
|
|
20241128,114400,287330810,9170,9170,9170,9170,0
|
|
20241128,114300,287330810,9170,9170,9170,9170,2
|
|
20241128,114200,287312470,9170,9170,9170,9170,2
|
|
20241128,114100,287294130,9170,9170,9170,9170,0
|
|
20241128,114000,287294130,9170,9170,9170,9170,2
|
|
20241128,113900,287275790,9170,9170,9170,9170,0
|
|
20241128,113800,287275790,9170,9170,9170,9170,3
|
|
20241128,113700,287248280,9150,9150,9150,9150,0
|
|
20241128,113600,287248280,9150,9160,9160,9140,301
|
|
20241128,113500,284495500,9170,9170,9170,9170,0
|
|
20241128,113400,284495500,9170,9160,9170,9160,44
|
|
20241128,113300,284092030,9160,9160,9160,9160,0
|
|
20241128,113200,284092030,9160,9160,9160,9160,102
|
|
20241128,113100,283157710,9160,9140,9160,9140,2
|
|
20241128,113000,283139410,9160,9150,9160,9140,33
|
|
20241128,112900,282837460,9160,9160,9160,9160,2
|
|
20241128,112800,282819140,9160,9160,9160,9160,0
|
|
20241128,112700,282819140,9160,9160,9160,9160,2
|
|
20241128,112600,282800820,9160,9160,9160,9160,0
|
|
20241128,112500,282800820,9160,9140,9160,9140,2
|
|
20241128,112400,282782520,9160,9160,9160,9160,0
|
|
20241128,112300,282782520,9160,9150,9170,9140,127
|
|
20241128,112200,281621660,9170,9170,9170,9170,0
|
|
20241128,112100,281621660,9170,9140,9170,9140,2
|
|
20241128,112000,281603350,9160,9170,9170,9150,3
|
|
20241128,111900,281575870,9140,9140,9140,9140,1
|
|
20241128,111800,281566730,9160,9140,9160,9130,270
|
|
20241128,111700,279101570,9150,9140,9150,9130,501
|
|
20241128,111600,274526670,9150,9150,9150,9150,2
|
|
20241128,111500,274508370,9150,9150,9150,9150,103
|
|
20241128,111400,273565920,9150,9150,9150,9150,5
|
|
20241128,111300,273520170,9150,9150,9150,9150,0
|
|
20241128,111200,273520170,9150,9150,9150,9150,138
|
|
20241128,111100,272257470,9160,9160,9160,9160,0
|
|
20241128,111000,272257470,9160,9150,9160,9150,13
|
|
20241128,110900,272138490,9150,9150,9160,9150,40
|
|
20241128,110800,271772470,9160,9160,9160,9160,2
|
|
20241128,110700,271754150,9160,9160,9160,9160,2
|
|
20241128,110600,271735830,9170,9160,9170,9150,216
|
|
20241128,110500,269757980,9170,9170,9170,9170,2
|
|
20241128,110400,269739640,9170,9170,9170,9170,0
|
|
20241128,110300,269739640,9170,9170,9170,9170,3
|
|
20241128,110200,269712130,9170,9170,9170,9170,100
|
|
20241128,110100,268795130,9170,9170,9170,9170,2
|
|
20241128,110000,268776790,9170,9170,9170,9170,329
|
|
20241128,105900,265759860,9170,9170,9170,9160,476
|
|
20241128,105800,261395250,9160,9160,9170,9160,215
|
|
20241128,105700,259424650,9160,9160,9170,9150,18
|
|
20241128,105600,259259890,9170,9170,9170,9170,3
|
|
20241128,105500,259232380,9160,9160,9160,9160,0
|
|
20241128,105400,259232380,9160,9160,9170,9150,121
|
|
20241128,105300,258123030,9170,9170,9170,9170,0
|
|
20241128,105200,258123030,9170,9140,9170,9140,206
|
|
20241128,105100,256240060,9140,9150,9170,9140,3
|
|
20241128,105000,256212600,9140,9150,9170,9140,12
|
|
20241128,104900,256102840,9170,9140,9170,9140,15
|
|
20241128,104800,255965470,9160,9140,9170,9140,12
|
|
20241128,104700,255855620,9170,9170,9170,9130,47
|
|
20241128,104600,255425790,9150,9160,9170,9140,2008
|
|
20241128,104500,237066740,9170,9170,9170,9170,2
|
|
20241128,104400,237048400,9160,9160,9160,9160,20
|
|
20241128,104300,236865200,9170,9170,9170,9170,503
|
|
20241128,104200,232252690,9170,9170,9170,9170,0
|
|
20241128,104100,232252690,9170,9210,9210,9170,2002
|
|
20241128,104000,213883970,9210,9210,9210,9210,1
|
|
20241128,103900,213874760,9210,9200,9210,9200,13
|
|
20241128,103800,213755130,9220,9210,9220,9210,2
|
|
20241128,103700,213736700,9210,9210,9210,9210,1
|
|
20241128,103600,213727490,9200,9210,9210,9200,110
|
|
20241128,103500,212715470,9220,9220,9220,9220,3
|
|
20241128,103400,212687810,9210,9210,9210,9210,1
|
|
20241128,103300,212678600,9220,9210,9230,9210,6
|
|
20241128,103200,212623260,9220,9210,9230,9210,232
|
|
20241128,103100,210484230,9210,9220,9220,9210,9
|
|
20241128,103000,210401330,9230,9220,9230,9220,22
|
|
20241128,102900,210198280,9230,9230,9230,9230,0
|
|
20241128,102800,210198280,9230,9220,9230,9220,5
|
|
20241128,102700,210152140,9230,9220,9230,9220,701
|
|
20241128,102600,203681920,9230,9210,9230,9200,14
|
|
20241128,102500,203553030,9210,9240,9240,9210,924
|
|
20241128,102400,195042960,9230,9220,9240,9220,8
|
|
20241128,102300,194969130,9230,9230,9230,9230,100
|
|
20241128,102200,194046130,9230,9230,9230,9230,6
|
|
20241128,102100,193990750,9230,9230,9230,9230,3
|
|
20241128,102000,193963060,9230,9230,9230,9230,4
|
|
20241128,101900,193926140,9230,9230,9230,9230,52
|
|
20241128,101800,193446180,9230,9220,9230,9220,5
|
|
20241128,101700,193400040,9230,9230,9230,9230,2
|
|
20241128,101600,193381580,9230,9230,9230,9230,4
|
|
20241128,101500,193344660,9230,9230,9230,9230,4
|
|
20241128,101400,193307740,9230,9230,9230,9230,4
|
|
20241128,101300,193270820,9230,9230,9230,9230,2
|
|
20241128,101200,193252360,9220,9210,9220,9210,29
|
|
20241128,101100,192985150,9230,9220,9230,9210,8
|
|
20241128,101000,192911340,9210,9220,9220,9210,10
|
|
20241128,100900,192819220,9230,9230,9230,9230,0
|
|
20241128,100800,192819220,9230,9200,9230,9200,13
|
|
20241128,100700,192699330,9230,9200,9230,9200,27
|
|
20241128,100600,192450470,9210,9190,9210,9190,7
|
|
20241128,100500,192386070,9180,9220,9220,9180,34
|
|
20241128,100400,192073790,9220,9220,9220,9220,6
|
|
20241128,100300,192018470,9230,9230,9230,9230,0
|
|
20241128,100200,192018470,9230,9220,9230,9220,8
|
|
20241128,100100,191944690,9230,9230,9230,9230,0
|
|
20241128,100000,191944690,9230,9210,9230,9210,10
|
|
20241128,095900,191852480,9230,9180,9230,9180,107
|
|
20241128,095800,190867780,9210,9170,9210,9170,6
|
|
20241128,095700,190812640,9200,9160,9210,9150,691
|
|
20241128,095600,184473510,9170,9170,9170,9150,1248
|
|
20241128,095500,173047370,9170,9170,9190,9170,186
|
|
20241128,095400,171341710,9170,9170,9170,9170,4
|
|
20241128,095300,171305030,9160,9160,9160,9160,110
|
|
20241128,095200,170297430,9160,9170,9170,9160,8
|
|
20241128,095100,170224120,9170,9170,9170,9170,10
|
|
20241128,095000,170132420,9170,9170,9170,9170,4
|
|
20241128,094900,170095740,9190,9190,9190,9190,0
|
|
20241128,094800,170095740,9190,9180,9190,9170,12
|
|
20241128,094700,169985640,9190,9190,9190,9190,0
|
|
20241128,094600,169985640,9190,9170,9190,9170,302
|
|
20241128,094500,167213280,9160,9160,9160,9160,8
|
|
20241128,094400,167140000,9150,9150,9150,9150,6
|
|
20241128,094300,167085100,9140,9180,9180,9140,1460
|
|
20241128,094200,153711420,9180,9180,9180,9180,1
|
|
20241128,094100,153702240,9180,9180,9180,9180,0
|
|
20241128,094000,153702240,9180,9180,9190,9180,103
|
|
20241128,093900,152756660,9180,9180,9190,9180,3
|
|
20241128,093800,152729110,9190,9170,9190,9170,8
|
|
20241128,093700,152655620,9190,9160,9190,9160,662
|
|
20241128,093600,146585330,9160,9160,9160,9160,214
|
|
20241128,093500,144625090,9160,9160,9160,9160,270
|
|
20241128,093400,142151890,9160,9170,9180,9160,36
|
|
20241128,093300,141822060,9180,9170,9180,9170,4
|
|
20241128,093200,141785360,9180,9180,9180,9170,3
|
|
20241128,093100,141757830,9170,9170,9170,9170,64
|
|
20241128,093000,141170950,9180,9180,9180,9180,10
|
|
20241128,092900,141079150,9180,9180,9180,9180,20
|
|
20241128,092800,140895550,9180,9170,9180,9170,60
|
|
20241128,092700,140345250,9190,9180,9190,9160,951
|
|
20241128,092600,131624320,9190,9190,9190,9190,1
|
|
20241128,092500,131615130,9190,9190,9190,9190,103
|
|
20241128,092400,130668560,9200,9190,9200,9190,3
|
|
20241128,092300,130640970,9200,9190,9210,9190,10
|
|
20241128,092200,130548980,9210,9190,9210,9190,13
|
|
20241128,092100,130429390,9210,9190,9210,9190,2
|
|
20241128,092000,130410990,9180,9180,9180,9180,153
|
|
20241128,091900,129006450,9210,9180,9210,9180,132
|
|
20241128,091800,127794580,9170,9180,9180,9170,23
|
|
20241128,091700,127583590,9170,9170,9170,9170,15
|
|
20241128,091600,127446040,9180,9180,9180,9180,10
|
|
20241128,091500,127354240,9180,9180,9180,9180,4
|
|
20241128,091400,127317520,9170,9170,9180,9170,11
|
|
20241128,091300,127216640,9160,9160,9160,9160,158
|
|
20241128,091200,125769360,9160,9140,9160,9130,1943
|
|
20241128,091100,108012040,9180,9160,9180,9160,462
|
|
20241128,091000,103780070,9180,9160,9180,9130,1948
|
|
20241128,090900,85965030,9160,9190,9190,9160,875
|
|
20241128,090800,77936880,9190,9190,9230,9190,357
|
|
20241128,090700,74656010,9170,9230,9230,9170,1748
|
|
20241128,090600,58602680,9200,9180,9230,9170,429
|
|
20241128,090500,54662910,9230,9200,9230,9200,2325
|
|
20241128,090400,33203240,9230,9220,9240,9150,880
|
|
20241128,090300,25119730,9260,9270,9270,9260,53
|
|
20241128,090200,24628920,9270,9270,9270,9270,210
|
|
20241128,090100,22682220,9260,9260,9270,9260,126
|
|
20241128,090000,21515200,9270,9260,9270,9260,2216
|