592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,184900,6552131970,19400,19400,19400,19400,15690
|
|
20241127,184800,6552131970,19400,19400,19400,19400,0
|
|
20241127,184700,6552131970,19400,19400,19400,19400,0
|
|
20241127,184600,6552131970,19400,19400,19400,19400,0
|
|
20241127,184500,6552131970,19400,19400,19400,19400,0
|
|
20241127,184400,6552131970,19400,19400,19400,19400,0
|
|
20241127,184300,6552131970,19400,19400,19400,19400,0
|
|
20241127,184200,6552131970,19400,19400,19400,19400,0
|
|
20241127,184100,6552131970,19400,19400,19400,19400,0
|
|
20241127,184000,6552131970,19400,19400,19400,19400,0
|
|
20241127,183900,6552131970,19400,19400,19400,19400,0
|
|
20241127,183800,6552131970,19400,19400,19400,19400,0
|
|
20241127,183700,6552131970,19400,19400,19400,19400,0
|
|
20241127,183600,6552131970,19400,19400,19400,19400,0
|
|
20241127,183500,6552131970,19400,19400,19400,19400,0
|
|
20241127,183400,6552131970,19400,19400,19400,19400,0
|
|
20241127,183300,6552131970,19400,19400,19400,19400,0
|
|
20241127,183200,6552131970,19400,19400,19400,19400,0
|
|
20241127,183100,6552131970,19400,19400,19400,19400,0
|
|
20241127,183000,6552131970,19400,19400,19400,19400,0
|
|
20241127,182900,6552131970,19400,19400,19400,19400,0
|
|
20241127,182800,6552131970,19400,19400,19400,19400,0
|
|
20241127,182700,6552131970,19400,19400,19400,19400,0
|
|
20241127,182600,6552131970,19400,19400,19400,19400,0
|
|
20241127,182500,6552131970,19400,19400,19400,19400,0
|
|
20241127,182400,6552131970,19400,19400,19400,19400,0
|
|
20241127,182300,6552131970,19400,19400,19400,19400,0
|
|
20241127,182200,6552131970,19400,19400,19400,19400,0
|
|
20241127,182100,6552131970,19400,19400,19400,19400,0
|
|
20241127,182000,6552131970,19400,19400,19400,19400,0
|
|
20241127,181900,6552131970,19400,19400,19400,19400,15690
|
|
20241127,181800,6552131970,19400,19400,19400,19400,0
|
|
20241127,181700,6552131970,19400,19400,19400,19400,0
|
|
20241127,181600,6552131970,19400,19400,19400,19400,0
|
|
20241127,181500,6552131970,19400,19400,19400,19400,0
|
|
20241127,181400,6552131970,19400,19400,19400,19400,0
|
|
20241127,181300,6552131970,19400,19400,19400,19400,0
|
|
20241127,181200,6552131970,19400,19400,19400,19400,0
|
|
20241127,181100,6552131970,19400,19400,19400,19400,0
|
|
20241127,181000,6552131970,19400,19400,19400,19400,0
|
|
20241127,180900,6552131970,19400,19400,19400,19400,0
|
|
20241127,180800,6552131970,19400,19400,19400,19400,0
|
|
20241127,180700,6552131970,19400,19400,19400,19400,0
|
|
20241127,180600,6552131970,19400,19400,19400,19400,0
|
|
20241127,180500,6552131970,19400,19400,19400,19400,0
|
|
20241127,180400,6552131970,19400,19400,19400,19400,0
|
|
20241127,180300,6552131970,19400,19400,19400,19400,0
|
|
20241127,180200,6552131970,19400,19400,19400,19400,0
|
|
20241127,180100,6552131970,19400,19400,19400,19400,0
|
|
20241127,180000,6552131970,19400,19400,19400,19400,0
|
|
20241127,175900,6552131970,19400,19400,19400,19400,0
|
|
20241127,175800,6552131970,19400,19400,19400,19400,0
|
|
20241127,175700,6552131970,19400,19400,19400,19400,0
|
|
20241127,175600,6552131970,19400,19400,19400,19400,0
|
|
20241127,175500,6552131970,19400,19400,19400,19400,0
|
|
20241127,175400,6552131970,19400,19400,19400,19400,0
|
|
20241127,175300,6552131970,19400,19400,19400,19400,0
|
|
20241127,175200,6552131970,19400,19400,19400,19400,0
|
|
20241127,175100,6552131970,19400,19400,19400,19400,0
|
|
20241127,175000,6552131970,19400,19400,19400,19400,0
|
|
20241127,174900,6552131970,19400,19400,19400,19400,15690
|
|
20241127,174800,6552131970,19400,19400,19400,19400,0
|
|
20241127,174700,6552131970,19400,19400,19400,19400,0
|
|
20241127,174600,6552131970,19400,19400,19400,19400,0
|
|
20241127,174500,6552131970,19400,19400,19400,19400,0
|
|
20241127,174400,6552131970,19400,19400,19400,19400,0
|
|
20241127,174300,6552131970,19400,19400,19400,19400,0
|
|
20241127,174200,6552131970,19400,19400,19400,19400,0
|
|
20241127,174100,6552131970,19400,19400,19400,19400,0
|
|
20241127,174000,6552131970,19400,19400,19400,19400,0
|
|
20241127,173900,6552131970,19400,19400,19400,19400,0
|
|
20241127,173800,6552131970,19400,19400,19400,19400,0
|
|
20241127,173700,6552131970,19400,19400,19400,19400,0
|
|
20241127,173600,6552131970,19400,19400,19400,19400,0
|
|
20241127,173500,6552131970,19400,19400,19400,19400,0
|
|
20241127,173400,6552131970,19400,19400,19400,19400,0
|
|
20241127,173300,6552131970,19400,19400,19400,19400,0
|
|
20241127,173200,6552131970,19400,19400,19400,19400,0
|
|
20241127,173100,6552131970,19400,19400,19400,19400,0
|
|
20241127,173000,6552131970,19400,19400,19400,19400,0
|
|
20241127,172900,6552131970,19400,19400,19400,19400,0
|
|
20241127,172800,6552131970,19400,19400,19400,19400,0
|
|
20241127,172700,6552131970,19400,19400,19400,19400,0
|
|
20241127,172600,6552131970,19400,19400,19400,19400,0
|
|
20241127,172500,6552131970,19400,19400,19400,19400,0
|
|
20241127,172400,6552131970,19400,19400,19400,19400,0
|
|
20241127,172300,6552131970,19400,19400,19400,19400,0
|
|
20241127,172200,6552131970,19400,19400,19400,19400,0
|
|
20241127,172100,6552131970,19400,19400,19400,19400,0
|
|
20241127,172000,6552131970,19400,19400,19400,19400,0
|
|
20241127,171900,6552131970,19400,19400,19400,19400,15690
|
|
20241127,171800,6552131970,19400,19400,19400,19400,0
|
|
20241127,171700,6552131970,19400,19400,19400,19400,0
|
|
20241127,171600,6552131970,19400,19400,19400,19400,0
|
|
20241127,171500,6552131970,19400,19400,19400,19400,0
|
|
20241127,171400,6552131970,19400,19400,19400,19400,0
|
|
20241127,171300,6552131970,19400,19400,19400,19400,0
|
|
20241127,171200,6552131970,19400,19400,19400,19400,0
|
|
20241127,171100,6552131970,19400,19400,19400,19400,0
|
|
20241127,171000,6552131970,19400,19400,19400,19400,0
|
|
20241127,170900,6552131970,19400,19400,19400,19400,0
|
|
20241127,170800,6552131970,19400,19400,19400,19400,0
|
|
20241127,170700,6552131970,19400,19400,19400,19400,0
|
|
20241127,170600,6552131970,19400,19400,19400,19400,0
|
|
20241127,170500,6552131970,19400,19400,19400,19400,0
|
|
20241127,170400,6552131970,19400,19400,19400,19400,0
|
|
20241127,170300,6552131970,19400,19400,19400,19400,0
|
|
20241127,170200,6552131970,19400,19400,19400,19400,0
|
|
20241127,170100,6552131970,19400,19400,19400,19400,0
|
|
20241127,170000,6552131970,19400,19400,19400,19400,0
|
|
20241127,165900,6552131970,19400,19400,19400,19400,0
|
|
20241127,165800,6552131970,19400,19400,19400,19400,0
|
|
20241127,165700,6552131970,19400,19400,19400,19400,0
|
|
20241127,165600,6552131970,19400,19400,19400,19400,0
|
|
20241127,165500,6552131970,19400,19400,19400,19400,0
|
|
20241127,165400,6552131970,19400,19400,19400,19400,0
|
|
20241127,165300,6552131970,19400,19400,19400,19400,0
|
|
20241127,165200,6552131970,19400,19400,19400,19400,0
|
|
20241127,165100,6552131970,19400,19400,19400,19400,0
|
|
20241127,165000,6552131970,19400,19400,19400,19400,0
|
|
20241127,164900,6552131970,19400,19400,19400,19400,15690
|
|
20241127,164800,6552131970,19400,19400,19400,19400,0
|
|
20241127,164700,6552131970,19400,19400,19400,19400,0
|
|
20241127,164600,6552131970,19400,19400,19400,19400,0
|
|
20241127,164500,6552131970,19400,19400,19400,19400,0
|
|
20241127,164400,6552131970,19400,19400,19400,19400,0
|
|
20241127,164300,6552131970,19400,19400,19400,19400,0
|
|
20241127,164200,6552131970,19400,19400,19400,19400,0
|
|
20241127,164100,6552131970,19400,19400,19400,19400,0
|
|
20241127,164000,6552131970,19400,19400,19400,19400,0
|
|
20241127,163900,6552131970,19400,19400,19400,19400,0
|
|
20241127,163800,6552131970,19400,19400,19400,19400,0
|
|
20241127,163700,6552131970,19400,19400,19400,19400,0
|
|
20241127,163600,6552131970,19400,19400,19400,19400,0
|
|
20241127,163500,6552131970,19400,19400,19400,19400,0
|
|
20241127,163400,6552131970,19400,19400,19400,19400,0
|
|
20241127,163300,6552131970,19400,19400,19400,19400,0
|
|
20241127,163200,6552131970,19400,19400,19400,19400,0
|
|
20241127,163100,6552131970,19400,19400,19400,19400,0
|
|
20241127,163000,6552131970,19400,19400,19400,19400,0
|
|
20241127,162900,6552131970,19400,19400,19400,19400,0
|
|
20241127,162800,6552131970,19400,19400,19400,19400,0
|
|
20241127,162700,6552131970,19400,19400,19400,19400,0
|
|
20241127,162600,6552131970,19400,19400,19400,19400,0
|
|
20241127,162500,6552131970,19400,19400,19400,19400,0
|
|
20241127,162400,6552131970,19400,19400,19400,19400,0
|
|
20241127,162300,6552131970,19400,19400,19400,19400,0
|
|
20241127,162200,6552131970,19400,19400,19400,19400,0
|
|
20241127,162100,6552131970,19400,19400,19400,19400,0
|
|
20241127,162000,6552131970,19400,19400,19400,19400,0
|
|
20241127,161900,6552131970,19400,19400,19400,19400,15690
|
|
20241127,161800,6552131970,19400,19400,19400,19400,0
|
|
20241127,161700,6552131970,19400,19400,19400,19400,0
|
|
20241127,161600,6552131970,19400,19400,19400,19400,0
|
|
20241127,161500,6552131970,19400,19400,19400,19400,0
|
|
20241127,161400,6552131970,19400,19400,19400,19400,0
|
|
20241127,161300,6552131970,19400,19400,19400,19400,0
|
|
20241127,161200,6552131970,19400,19400,19400,19400,0
|
|
20241127,161100,6552131970,19400,19400,19400,19400,0
|
|
20241127,161000,6552131970,19400,19400,19400,19400,0
|
|
20241127,160900,6552131970,19400,19400,19400,19400,0
|
|
20241127,160800,6552131970,19400,19400,19400,19400,0
|
|
20241127,160700,6552131970,19400,19400,19400,19400,0
|
|
20241127,160600,6552131970,19400,19400,19400,19400,0
|
|
20241127,160500,6552131970,19400,19400,19400,19400,0
|
|
20241127,160400,6552131970,19400,19400,19400,19400,0
|
|
20241127,160300,6552131970,19400,19400,19400,19400,0
|
|
20241127,160200,6552131970,19400,19400,19400,19400,0
|
|
20241127,160100,6552131970,19400,19400,19400,19400,0
|
|
20241127,160000,6552131970,19400,19400,19400,19400,0
|
|
20241127,155900,6552131970,19400,19400,19400,19400,0
|
|
20241127,155800,6552131970,19400,19400,19400,19400,0
|
|
20241127,155700,6552131970,19400,19400,19400,19400,0
|
|
20241127,155600,6552131970,19400,19400,19400,19400,0
|
|
20241127,155500,6552131970,19400,19400,19400,19400,0
|
|
20241127,155400,6552131970,19400,19400,19400,19400,0
|
|
20241127,155300,6552131970,19400,19400,19400,19400,0
|
|
20241127,155200,6552131970,19400,19400,19400,19400,0
|
|
20241127,155100,6552131970,19400,19400,19400,19400,0
|
|
20241127,155000,6552131970,19400,19400,19400,19400,0
|
|
20241127,154900,6552131970,19400,19400,19400,19400,15690
|
|
20241127,154800,6552131970,19400,19400,19400,19400,0
|
|
20241127,154700,6552131970,19400,19400,19400,19400,0
|
|
20241127,154600,6552131970,19400,19400,19400,19400,0
|
|
20241127,154500,6552131970,19400,19400,19400,19400,0
|
|
20241127,154400,6552131970,19400,19400,19400,19400,0
|
|
20241127,154300,6552131970,19400,19400,19400,19400,0
|
|
20241127,154200,6552131970,19400,19400,19400,19400,0
|
|
20241127,154100,6552131970,19400,19400,19400,19400,0
|
|
20241127,154000,6552131970,19400,19400,19400,19400,0
|
|
20241127,153900,6552131970,19400,19400,19400,19400,0
|
|
20241127,153800,6552131970,19400,19400,19400,19400,0
|
|
20241127,153700,6552131970,19400,19400,19400,19400,0
|
|
20241127,153600,6552131970,19400,19400,19400,19400,0
|
|
20241127,153500,6552131970,19400,19400,19400,19400,0
|
|
20241127,153400,6552131970,19400,19400,19400,19400,0
|
|
20241127,153300,6552131970,19400,19400,19400,19400,0
|
|
20241127,153200,6552131970,19400,19400,19400,19400,0
|
|
20241127,153100,6552131970,19400,19400,19400,19400,0
|
|
20241127,153000,6552131970,19400,19400,19400,19400,15690
|
|
20241127,152900,6247745970,19400,19400,19400,19400,0
|
|
20241127,152800,6247745970,19400,19400,19400,19400,0
|
|
20241127,152700,6247745970,19400,19400,19400,19400,0
|
|
20241127,152600,6247745970,19400,19400,19400,19400,0
|
|
20241127,152500,6247745970,19400,19400,19400,19400,0
|
|
20241127,152400,6247745970,19400,19400,19400,19400,0
|
|
20241127,152300,6247745970,19400,19400,19400,19400,0
|
|
20241127,152200,6247745970,19400,19400,19400,19400,0
|
|
20241127,152100,6247745970,19400,19400,19400,19400,0
|
|
20241127,152000,6247745970,19400,19400,19400,19400,0
|
|
20241127,151900,6247745970,19400,19380,19410,19360,1509
|
|
20241127,151800,6218496480,19380,19380,19420,19370,3702
|
|
20241127,151700,6146708870,19370,19390,19390,19370,1013
|
|
20241127,151600,6127076050,19390,19380,19390,19370,1089
|
|
20241127,151500,6105969600,19370,19370,19380,19370,749
|
|
20241127,151400,6091459100,19380,19390,19400,19380,2421
|
|
20241127,151300,6044517850,19390,19380,19390,19370,1898
|
|
20241127,151200,6007729210,19390,19360,19390,19360,1054
|
|
20241127,151100,5987311140,19370,19370,19370,19360,719
|
|
20241127,151000,5973388170,19370,19370,19370,19360,685
|
|
20241127,150900,5960124720,19370,19360,19370,19350,597
|
|
20241127,150800,5948561330,19360,19360,19360,19350,179
|
|
20241127,150700,5945096010,19360,19340,19360,19340,898
|
|
20241127,150600,5927726430,19330,19350,19350,19330,803
|
|
20241127,150500,5912192610,19340,19350,19350,19340,37
|
|
20241127,150400,5911476900,19340,19360,19360,19340,787
|
|
20241127,150300,5896242570,19360,19370,19390,19360,887
|
|
20241127,150200,5879054170,19380,19380,19390,19370,937
|
|
20241127,150100,5860894960,19390,19370,19390,19370,280
|
|
20241127,150000,5855468540,19380,19380,19400,19370,1616
|
|
20241127,145900,5824151370,19380,19360,19380,19360,1149
|
|
20241127,145800,5801896280,19360,19360,19360,19350,829
|
|
20241127,145700,5785848460,19360,19350,19360,19340,630
|
|
20241127,145600,5773654600,19350,19350,19360,19340,683
|
|
20241127,145500,5760438050,19350,19340,19350,19340,299
|
|
20241127,145400,5754653890,19350,19340,19350,19330,610
|
|
20241127,145300,5742852730,19340,19340,19340,19330,261
|
|
20241127,145200,5737806280,19340,19320,19340,19320,605
|
|
20241127,145100,5726109700,19330,19310,19340,19310,465
|
|
20241127,145000,5717120830,19310,19320,19330,19310,808
|
|
20241127,144900,5701512310,19330,19320,19330,19320,61
|
|
20241127,144800,5700333600,19320,19330,19340,19320,909
|
|
20241127,144700,5682767380,19330,19330,19330,19320,241
|
|
20241127,144600,5678111120,19340,19310,19340,19300,946
|
|
20241127,144500,5659834250,19320,19310,19320,19310,543
|
|
20241127,144400,5649345570,19320,19310,19320,19310,135
|
|
20241127,144300,5646738600,19310,19320,19320,19310,250
|
|
20241127,144200,5641910560,19310,19310,19330,19310,511
|
|
20241127,144100,5632039690,19310,19310,19320,19300,3348
|
|
20241127,144000,5567412360,19320,19310,19330,19310,214
|
|
20241127,143900,5563279880,19310,19310,19330,19310,631
|
|
20241127,143800,5551089410,19320,19320,19330,19310,170
|
|
20241127,143700,5547805810,19320,19320,19330,19320,266
|
|
20241127,143600,5542666610,19330,19330,19340,19330,606
|
|
20241127,143500,5530952050,19320,19320,19330,19320,238
|
|
20241127,143400,5526353850,19320,19320,19330,19320,166
|
|
20241127,143300,5523146620,19330,19330,19330,19320,539
|
|
20241127,143200,5512729070,19320,19320,19330,19320,165
|
|
20241127,143100,5509541240,19320,19310,19330,19310,168
|
|
20241127,143000,5506296110,19320,19310,19330,19310,536
|
|
20241127,142900,5495940810,19310,19310,19310,19310,141
|
|
20241127,142800,5493218100,19310,19310,19320,19310,190
|
|
20241127,142700,5489549030,19310,19310,19320,19310,183
|
|
20241127,142600,5486015150,19320,19300,19320,19300,527
|
|
20241127,142500,5475838380,19310,19280,19310,19280,3171
|
|
20241127,142400,5414664230,19280,19290,19290,19280,1714
|
|
20241127,142300,5381610500,19290,19300,19300,19290,150
|
|
20241127,142200,5378716790,19300,19300,19300,19300,192
|
|
20241127,142100,5375011190,19290,19310,19310,19290,517
|
|
20241127,142000,5365034240,19300,19300,19310,19300,161
|
|
20241127,141900,5361926710,19300,19290,19300,19290,387
|
|
20241127,141800,5354461130,19290,19300,19310,19290,1211
|
|
20241127,141700,5331088320,19300,19310,19310,19300,179
|
|
20241127,141600,5327633450,19300,19300,19310,19300,393
|
|
20241127,141500,5320048470,19310,19330,19340,19310,1707
|
|
20241127,141400,5287067580,19330,19360,19360,19330,1202
|
|
20241127,141300,5263811180,19360,19360,19370,19360,295
|
|
20241127,141200,5258099870,19370,19380,19380,19360,501
|
|
20241127,141100,5248393530,19380,19370,19380,19370,607
|
|
20241127,141000,5236635760,19370,19370,19380,19370,202
|
|
20241127,140900,5232722730,19370,19370,19380,19370,78
|
|
20241127,140800,5231211760,19360,19390,19390,19360,1468
|
|
20241127,140700,5202771470,19380,19380,19390,19370,288
|
|
20241127,140600,5197190220,19370,19370,19390,19370,972
|
|
20241127,140500,5178351350,19380,19380,19380,19370,995
|
|
20241127,140400,5159069920,19370,19370,19380,19360,1286
|
|
20241127,140300,5134160170,19360,19350,19370,19340,1442
|
|
20241127,140200,5106253490,19340,19340,19350,19340,298
|
|
20241127,140100,5100489950,19340,19340,19350,19340,166
|
|
20241127,140000,5097279340,19340,19330,19350,19330,409
|
|
20241127,135900,5089370380,19340,19350,19350,19330,314
|
|
20241127,135800,5083298590,19340,19340,19340,19330,478
|
|
20241127,135700,5074054270,19350,19350,19350,19340,159
|
|
20241127,135600,5070978830,19350,19350,19350,19340,311
|
|
20241127,135500,5064963440,19350,19340,19350,19340,434
|
|
20241127,135400,5056567770,19340,19320,19350,19320,1117
|
|
20241127,135300,5034970580,19320,19330,19330,19320,197
|
|
20241127,135200,5031164520,19320,19310,19320,19300,237
|
|
20241127,135100,5026586870,19320,19310,19320,19310,182
|
|
20241127,135000,5023072300,19310,19310,19320,19300,199
|
|
20241127,134900,5019229630,19320,19320,19320,19310,82
|
|
20241127,134800,5017646160,19300,19320,19340,19300,159
|
|
20241127,134700,5014575520,19320,19330,19340,19320,491
|
|
20241127,134600,5005085310,19330,19340,19350,19330,359
|
|
20241127,134500,4998143690,19330,19350,19350,19320,27
|
|
20241127,134400,4997621570,19350,19340,19350,19320,179
|
|
20241127,134300,4994162510,19340,19310,19350,19310,1274
|
|
20241127,134200,4969535070,19320,19350,19350,19250,5129
|
|
20241127,134100,4870575610,19340,19350,19350,19330,44
|
|
20241127,134000,4869724620,19330,19340,19350,19330,466
|
|
20241127,133900,4860712410,19350,19340,19350,19330,316
|
|
20241127,133800,4854601880,19350,19340,19350,19330,582
|
|
20241127,133700,4843346620,19350,19340,19350,19340,20
|
|
20241127,133600,4842959680,19340,19350,19350,19340,131
|
|
20241127,133500,4840425510,19340,19340,19350,19340,306
|
|
20241127,133400,4834505460,19330,19330,19340,19320,624
|
|
20241127,133300,4822438050,19330,19320,19330,19320,147
|
|
20241127,133200,4819597750,19320,19330,19330,19320,107
|
|
20241127,133100,4817529560,19320,19320,19320,19310,566
|
|
20241127,133000,4806594930,19320,19330,19340,19310,302
|
|
20241127,132900,4800757410,19320,19300,19330,19300,56
|
|
20241127,132800,4799676110,19330,19290,19330,19290,4540
|
|
20241127,132700,4712043800,19300,19320,19330,19290,7768
|
|
20241127,132600,4562077550,19320,19310,19320,19310,1231
|
|
20241127,132500,4538305460,19310,19340,19340,19310,1763
|
|
20241127,132400,4504254470,19320,19350,19350,19320,910
|
|
20241127,132300,4486663180,19340,19350,19350,19340,232
|
|
20241127,132200,4482176170,19340,19360,19370,19340,2767
|
|
20241127,132100,4428630010,19360,19360,19370,19350,102
|
|
20241127,132000,4426655770,19350,19360,19370,19350,1998
|
|
20241127,131900,4387976090,19370,19360,19370,19350,557
|
|
20241127,131800,4377192410,19360,19360,19380,19350,1741
|
|
20241127,131700,4343486890,19370,19380,19390,19360,4649
|
|
20241127,131600,4253408810,19380,19380,19390,19380,133
|
|
20241127,131500,4250830080,19390,19390,19390,19380,76
|
|
20241127,131400,4249356670,19390,19380,19390,19380,180
|
|
20241127,131300,4245867760,19390,19410,19410,19390,2649
|
|
20241127,131200,4194490690,19400,19400,19410,19400,206
|
|
20241127,131100,4190493990,19400,19400,19410,19400,155
|
|
20241127,131000,4187486020,19410,19400,19410,19400,426
|
|
20241127,130900,4179221440,19400,19400,19410,19400,40
|
|
20241127,130800,4178445130,19410,19410,19410,19400,48
|
|
20241127,130700,4177513610,19410,19420,19420,19400,974
|
|
20241127,130600,4158607500,19420,19430,19430,19420,859
|
|
20241127,130500,4141921210,19430,19440,19440,19430,85
|
|
20241127,130400,4140269530,19440,19440,19440,19440,7
|
|
20241127,130300,4140133450,19440,19440,19440,19430,34
|
|
20241127,130200,4139472600,19440,19440,19440,19430,166
|
|
20241127,130100,4136247090,19440,19460,19460,19420,2545
|
|
20241127,130000,4086783250,19460,19460,19470,19460,42
|
|
20241127,125900,4085965790,19470,19470,19470,19470,8
|
|
20241127,125800,4085810030,19460,19460,19460,19450,28
|
|
20241127,125700,4085265240,19460,19470,19470,19450,49
|
|
20241127,125600,4084311840,19450,19450,19470,19450,212
|
|
20241127,125500,4080188330,19450,19450,19470,19450,713
|
|
20241127,125400,4066315130,19460,19440,19460,19440,47
|
|
20241127,125300,4065400810,19450,19450,19460,19440,326
|
|
20241127,125200,4059061950,19460,19460,19470,19460,182
|
|
20241127,125100,4055519320,19470,19450,19470,19450,195
|
|
20241127,125000,4051725180,19470,19460,19470,19430,612
|
|
20241127,124900,4039823280,19460,19470,19470,19460,115
|
|
20241127,124800,4037584370,19460,19460,19470,19460,47
|
|
20241127,124700,4036669560,19470,19470,19470,19470,12
|
|
20241127,124600,4036435920,19470,19470,19470,19460,569
|
|
20241127,124500,4025358030,19480,19480,19480,19470,381
|
|
20241127,124400,4017939380,19480,19470,19480,19470,101
|
|
20241127,124300,4015972630,19480,19480,19480,19480,632
|
|
20241127,124200,4003661270,19480,19460,19480,19460,1212
|
|
20241127,124100,3980068850,19460,19450,19460,19440,66
|
|
20241127,124000,3978785170,19450,19450,19460,19450,41
|
|
20241127,123900,3977987470,19460,19460,19460,19450,45
|
|
20241127,123800,3977112070,19460,19450,19460,19450,343
|
|
20241127,123700,3970440350,19450,19460,19460,19450,69
|
|
20241127,123600,3969097770,19450,19440,19460,19440,1027
|
|
20241127,123500,3949123340,19440,19440,19440,19440,191
|
|
20241127,123400,3945410300,19440,19430,19440,19430,154
|
|
20241127,123300,3942417820,19440,19430,19440,19430,386
|
|
20241127,123200,3934917510,19440,19420,19440,19420,182
|
|
20241127,123100,3931381070,19430,19420,19430,19420,63
|
|
20241127,123000,3930157090,19430,19440,19440,19420,211
|
|
20241127,122900,3926057450,19430,19420,19440,19420,938
|
|
20241127,122800,3907832120,19420,19410,19430,19410,85
|
|
20241127,122700,3906181450,19420,19430,19430,19410,141
|
|
20241127,122600,3903443220,19410,19410,19430,19410,109
|
|
20241127,122500,3901327510,19400,19390,19440,19390,1346
|
|
20241127,122400,3875220410,19440,19410,19450,19390,2371
|
|
20241127,122300,3829179610,19410,19420,19440,19390,10915
|
|
20241127,122200,3617415800,19420,19450,19450,19420,398
|
|
20241127,122100,3609680540,19450,19430,19450,19430,221
|
|
20241127,122000,3605385710,19420,19420,19430,19420,583
|
|
20241127,121900,3594063670,19430,19420,19430,19420,255
|
|
20241127,121800,3589110570,19420,19430,19430,19420,61
|
|
20241127,121700,3587925540,19430,19420,19430,19420,100
|
|
20241127,121600,3585982910,19420,19430,19440,19420,1210
|
|
20241127,121500,3562472700,19440,19440,19440,19430,338
|
|
20241127,121400,3555902160,19450,19460,19460,19440,1445
|
|
20241127,121300,3527800630,19460,19450,19460,19450,93
|
|
20241127,121200,3525991490,19460,19450,19460,19450,112
|
|
20241127,121100,3523812110,19460,19450,19460,19450,150
|
|
20241127,121000,3520893440,19460,19450,19460,19450,91
|
|
20241127,120900,3519123370,19450,19460,19460,19440,191
|
|
20241127,120800,3515409190,19460,19460,19470,19450,162
|
|
20241127,120700,3512256900,19470,19460,19470,19460,135
|
|
20241127,120600,3509629340,19470,19460,19470,19450,116
|
|
20241127,120500,3507371840,19460,19470,19470,19450,358
|
|
20241127,120400,3500405170,19460,19460,19470,19460,53
|
|
20241127,120300,3499373580,19470,19470,19470,19460,141
|
|
20241127,120200,3496629480,19460,19460,19470,19460,71
|
|
20241127,120100,3495247810,19440,19400,19470,19400,116
|
|
20241127,120000,3492993110,19480,19480,19490,19400,7586
|
|
20241127,115900,3345600460,19490,19510,19510,19480,594
|
|
20241127,115800,3334016840,19520,19510,19520,19510,417
|
|
20241127,115700,3325881160,19510,19500,19510,19490,1341
|
|
20241127,115600,3299729040,19490,19500,19510,19480,583
|
|
20241127,115500,3288363920,19500,19510,19510,19500,519
|
|
20241127,115400,3278243330,19500,19520,19520,19500,366
|
|
20241127,115300,3271103010,19510,19520,19520,19510,135
|
|
20241127,115200,3268469030,19520,19540,19550,19520,5252
|
|
20241127,115100,3165894390,19540,19540,19550,19540,24
|
|
20241127,115000,3165425290,19540,19540,19550,19530,591
|
|
20241127,114900,3153878850,19540,19530,19540,19530,21
|
|
20241127,114800,3153468580,19540,19530,19540,19530,55
|
|
20241127,114700,3152393930,19540,19540,19540,19540,40
|
|
20241127,114600,3151612330,19540,19540,19540,19530,293
|
|
20241127,114500,3145887210,19530,19530,19540,19530,251
|
|
20241127,114400,3140983460,19540,19530,19540,19530,900
|
|
20241127,114300,3123402180,19540,19530,19540,19530,287
|
|
20241127,114200,3117796860,19530,19540,19540,19530,1286
|
|
20241127,114100,3092680790,19540,19530,19540,19530,99
|
|
20241127,114000,3090746700,19540,19530,19540,19530,135
|
|
20241127,113900,3088110130,19530,19520,19540,19520,709
|
|
20241127,113800,3074269210,19520,19520,19530,19510,932
|
|
20241127,113700,3056073210,19520,19510,19520,19510,169
|
|
20241127,113600,3052776010,19510,19500,19510,19500,27
|
|
20241127,113500,3052249280,19500,19500,19510,19500,628
|
|
20241127,113400,3040000540,19500,19500,19500,19490,22
|
|
20241127,113300,3039571590,19490,19460,19500,19450,2766
|
|
20241127,113200,2985715440,19460,19450,19460,19450,298
|
|
20241127,113100,2979919120,19460,19450,19460,19450,110
|
|
20241127,113000,2977779230,19450,19470,19470,19450,216
|
|
20241127,112900,2973576880,19450,19460,19470,19420,9615
|
|
20241127,112800,2786720380,19460,19480,19480,19460,321
|
|
20241127,112700,2780469290,19470,19480,19480,19470,556
|
|
20241127,112600,2769643470,19470,19480,19480,19470,335
|
|
20241127,112500,2763120980,19470,19460,19480,19460,49
|
|
20241127,112400,2762166600,19480,19470,19480,19470,54
|
|
20241127,112300,2761114750,19480,19480,19490,19470,234
|
|
20241127,112200,2756556450,19480,19480,19480,19480,50
|
|
20241127,112100,2755582450,19490,19490,19490,19460,976
|
|
20241127,112000,2736581420,19480,19480,19490,19470,912
|
|
20241127,111900,2718817070,19480,19490,19490,19480,276
|
|
20241127,111800,2713438030,19490,19520,19520,19480,3421
|
|
20241127,111700,2646763410,19520,19520,19520,19500,79
|
|
20241127,111600,2645222570,19520,19520,19520,19500,318
|
|
20241127,111500,2639018240,19500,19520,19520,19500,382
|
|
20241127,111400,2631561860,19510,19510,19510,19490,244
|
|
20241127,111300,2626801590,19510,19500,19510,19500,965
|
|
20241127,111200,2607981720,19520,19500,19520,19500,724
|
|
20241127,111100,2593856100,19510,19500,19510,19500,128
|
|
20241127,111000,2591359940,19500,19510,19520,19500,395
|
|
20241127,110900,2583654590,19510,19520,19520,19510,482
|
|
20241127,110800,2574247990,19520,19510,19520,19510,77
|
|
20241127,110700,2572745070,19510,19510,19520,19510,291
|
|
20241127,110600,2567065850,19520,19520,19530,19510,762
|
|
20241127,110500,2552191450,19520,19530,19530,19520,620
|
|
20241127,110400,2540082990,19530,19520,19530,19520,585
|
|
20241127,110300,2528663620,19520,19510,19530,19500,167
|
|
20241127,110200,2525405050,19520,19490,19520,19490,2136
|
|
20241127,110100,2483750830,19500,19470,19500,19470,867
|
|
20241127,110000,2466855350,19470,19460,19480,19460,284
|
|
20241127,105900,2461325600,19480,19480,19480,19470,1263
|
|
20241127,105800,2436723360,19480,19490,19490,19480,78
|
|
20241127,105700,2435203670,19480,19480,19490,19480,366
|
|
20241127,105600,2428071410,19490,19480,19490,19480,189
|
|
20241127,105500,2424388590,19490,19480,19490,19480,11
|
|
20241127,105400,2424174210,19490,19480,19490,19470,172
|
|
20241127,105300,2420823600,19480,19460,19480,19460,95
|
|
20241127,105200,2418973740,19460,19460,19490,19460,704
|
|
20241127,105100,2405268630,19460,19470,19480,19460,826
|
|
20241127,105000,2389191130,19470,19480,19490,19470,549
|
|
20241127,104900,2378497390,19480,19500,19500,19480,559
|
|
20241127,104800,2367604440,19500,19490,19510,19490,304
|
|
20241127,104700,2361678420,19490,19500,19510,19490,1379
|
|
20241127,104600,2334789040,19510,19510,19510,19500,26
|
|
20241127,104500,2334281820,19500,19540,19540,19500,1810
|
|
20241127,104400,2298936320,19540,19530,19540,19530,224
|
|
20241127,104300,2294559730,19530,19530,19540,19530,89
|
|
20241127,104200,2292821380,19530,19530,19540,19530,124
|
|
20241127,104100,2290399540,19520,19530,19530,19520,109
|
|
20241127,104000,2288271680,19530,19520,19530,19520,69
|
|
20241127,103900,2286924580,19530,19520,19530,19520,53
|
|
20241127,103800,2285889970,19510,19520,19520,19510,358
|
|
20241127,103700,2278904460,19520,19500,19520,19500,1082
|
|
20241127,103600,2257792120,19500,19500,19510,19500,325
|
|
20241127,103500,2251452410,19500,19560,19560,19500,2366
|
|
20241127,103400,2205241140,19550,19550,19560,19550,213
|
|
20241127,103300,2201076820,19550,19580,19590,19540,1051
|
|
20241127,103200,2180505050,19590,19580,19590,19580,287
|
|
20241127,103100,2174885420,19580,19570,19590,19570,2192
|
|
20241127,103000,2131974520,19570,19570,19570,19560,116
|
|
20241127,102900,2129705110,19560,19560,19560,19550,659
|
|
20241127,102800,2116815360,19560,19550,19560,19550,348
|
|
20241127,102700,2110011790,19560,19560,19560,19550,229
|
|
20241127,102600,2105533580,19550,19580,19580,19550,858
|
|
20241127,102500,2088747020,19570,19570,19570,19560,151
|
|
20241127,102400,2085792500,19560,19570,19570,19560,239
|
|
20241127,102300,2081115420,19570,19570,19580,19560,442
|
|
20241127,102200,2072465130,19570,19560,19580,19560,365
|
|
20241127,102100,2065323830,19560,19580,19590,19560,501
|
|
20241127,102000,2055516310,19590,19610,19610,19560,472
|
|
20241127,101900,2046268820,19610,19610,19610,19610,617
|
|
20241127,101800,2034169450,19600,19620,19620,19600,589
|
|
20241127,101700,2022618900,19610,19600,19620,19590,1097
|
|
20241127,101600,2001114320,19590,19590,19600,19590,355
|
|
20241127,101500,1994159160,19590,19600,19600,19590,122
|
|
20241127,101400,1991768950,19590,19580,19600,19580,233
|
|
20241127,101300,1987204040,19580,19550,19580,19550,89
|
|
20241127,101200,1985461940,19540,19570,19580,19540,153
|
|
20241127,101100,1982470660,19560,19570,19570,19560,487
|
|
20241127,101000,1972940570,19580,19610,19620,19580,957
|
|
20241127,100900,1954197930,19610,19640,19650,19610,1447
|
|
20241127,100800,1925780360,19640,19620,19640,19620,238
|
|
20241127,100700,1921109800,19620,19590,19620,19570,3016
|
|
20241127,100600,1862026530,19590,19570,19600,19520,1217
|
|
20241127,100500,1838193880,19580,19430,19580,19430,3440
|
|
20241127,100400,1770985490,19420,19510,19510,19420,478
|
|
20241127,100300,1761675710,19510,19470,19510,19400,1212
|
|
20241127,100200,1738124810,19460,19430,19470,19410,1538
|
|
20241127,100100,1708235260,19430,19430,19430,19420,577
|
|
20241127,100000,1697027280,19430,19410,19430,19410,679
|
|
20241127,095900,1683840690,19410,19480,19480,19410,3382
|
|
20241127,095800,1618048860,19490,19510,19510,19470,1134
|
|
20241127,095700,1595939190,19510,19520,19520,19510,276
|
|
20241127,095600,1590554240,19510,19520,19530,19510,330
|
|
20241127,095500,1584112730,19530,19520,19530,19520,671
|
|
20241127,095400,1571014230,19520,19530,19530,19520,431
|
|
20241127,095300,1562599140,19530,19540,19540,19520,351
|
|
20241127,095200,1555744080,19540,19550,19550,19540,508
|
|
20241127,095100,1545817250,19550,19520,19550,19520,1445
|
|
20241127,095000,1517580120,19510,19510,19520,19510,184
|
|
20241127,094900,1513990250,19510,19520,19520,19510,162
|
|
20241127,094800,1510829470,19510,19510,19520,19510,628
|
|
20241127,094700,1498575640,19520,19510,19520,19500,208
|
|
20241127,094600,1494517920,19510,19530,19530,19510,137
|
|
20241127,094500,1491843550,19530,19520,19530,19520,705
|
|
20241127,094400,1478076650,19530,19520,19530,19450,3554
|
|
20241127,094300,1408749420,19500,19520,19520,19500,515
|
|
20241127,094200,1398700210,19520,19530,19540,19520,741
|
|
20241127,094100,1384234910,19520,19530,19540,19520,475
|
|
20241127,094000,1374957160,19530,19540,19540,19530,219
|
|
20241127,093900,1370677940,19540,19430,19540,19430,3623
|
|
20241127,093800,1300062820,19430,19420,19450,19420,30
|
|
20241127,093700,1299479730,19420,19400,19460,19400,965
|
|
20241127,093600,1280742950,19410,19400,19410,19390,1112
|
|
20241127,093500,1259169710,19400,19390,19400,19390,797
|
|
20241127,093400,1243712160,19400,19400,19400,19380,2106
|
|
20241127,093300,1202876450,19400,19400,19400,19380,605
|
|
20241127,093200,1191148480,19390,19400,19400,19380,845
|
|
20241127,093100,1174766000,19400,19410,19410,19380,5722
|
|
20241127,093000,1063784440,19400,19480,19480,19400,3787
|
|
20241127,092900,990199450,19480,19460,19480,19450,669
|
|
20241127,092800,977179760,19490,19410,19500,19400,2058
|
|
20241127,092700,937167440,19400,19410,19420,19400,1161
|
|
20241127,092600,914640620,19410,19430,19430,19400,3041
|
|
20241127,092500,855620550,19420,19440,19440,19420,586
|
|
20241127,092400,844236150,19440,19460,19470,19440,813
|
|
20241127,092300,828419980,19460,19470,19470,19460,445
|
|
20241127,092200,819758410,19470,19500,19500,19470,674
|
|
20241127,092100,806623820,19490,19480,19510,19480,2234
|
|
20241127,092000,763077380,19480,19520,19520,19470,3427
|
|
20241127,091900,696243870,19520,19550,19550,19520,1762
|
|
20241127,091800,661838660,19550,19550,19570,19550,565
|
|
20241127,091700,650787360,19550,19590,19590,19550,2001
|
|
20241127,091600,611622760,19580,19610,19610,19580,377
|
|
20241127,091500,604239300,19610,19570,19640,19570,742
|
|
20241127,091400,589701040,19570,19580,19580,19570,141
|
|
20241127,091300,586940320,19580,19650,19650,19580,1758
|
|
20241127,091200,552461180,19650,19630,19650,19590,812
|
|
20241127,091100,536538830,19580,19560,19680,19560,1225
|
|
20241127,091000,512507120,19560,19610,19610,19560,1282
|
|
20241127,090900,487384640,19600,19640,19640,19590,1260
|
|
20241127,090800,462687090,19650,19520,19650,19520,1833
|
|
20241127,090700,426790900,19580,19520,19590,19500,2047
|
|
20241127,090600,386793610,19530,19510,19540,19500,1238
|
|
20241127,090500,362638070,19500,19540,19560,19500,1403
|
|
20241127,090400,335222260,19550,19550,19590,19450,3272
|
|
20241127,090300,271225350,19550,19600,19650,19450,2146
|
|
20241127,090200,229177870,19600,19690,19690,19380,4697
|
|
20241127,090100,137267660,19630,19680,19700,19630,2004
|
|
20241127,090000,97824880,19690,19750,19750,19690,4957
|