652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,194900,5050212680,9630,9630,9630,9630,17609
|
|
20241129,194800,5050212680,9630,9630,9630,9630,0
|
|
20241129,194700,5050212680,9630,9630,9630,9630,0
|
|
20241129,194600,5050212680,9630,9630,9630,9630,0
|
|
20241129,194500,5050212680,9630,9630,9630,9630,0
|
|
20241129,194400,5050212680,9630,9630,9630,9630,0
|
|
20241129,194300,5050212680,9630,9630,9630,9630,0
|
|
20241129,194200,5050212680,9630,9630,9630,9630,0
|
|
20241129,194100,5050212680,9630,9630,9630,9630,0
|
|
20241129,194000,5050212680,9630,9630,9630,9630,0
|
|
20241129,193900,5050212680,9630,9630,9630,9630,0
|
|
20241129,193800,5050212680,9630,9630,9630,9630,0
|
|
20241129,193700,5050212680,9630,9630,9630,9630,0
|
|
20241129,193600,5050212680,9630,9630,9630,9630,0
|
|
20241129,193500,5050212680,9630,9630,9630,9630,0
|
|
20241129,193400,5050212680,9630,9630,9630,9630,0
|
|
20241129,193300,5050212680,9630,9630,9630,9630,0
|
|
20241129,193200,5050212680,9630,9630,9630,9630,0
|
|
20241129,193100,5050212680,9630,9630,9630,9630,0
|
|
20241129,193000,5050212680,9630,9630,9630,9630,0
|
|
20241129,192900,5050212680,9630,9630,9630,9630,0
|
|
20241129,192800,5050212680,9630,9630,9630,9630,0
|
|
20241129,192700,5050212680,9630,9630,9630,9630,0
|
|
20241129,192600,5050212680,9630,9630,9630,9630,0
|
|
20241129,192500,5050212680,9630,9630,9630,9630,0
|
|
20241129,192400,5050212680,9630,9630,9630,9630,0
|
|
20241129,192300,5050212680,9630,9630,9630,9630,0
|
|
20241129,192200,5050212680,9630,9630,9630,9630,0
|
|
20241129,192100,5050212680,9630,9630,9630,9630,0
|
|
20241129,192000,5050212680,9630,9630,9630,9630,0
|
|
20241129,191900,5050212680,9630,9630,9630,9630,17609
|
|
20241129,191800,5050212680,9630,9630,9630,9630,0
|
|
20241129,191700,5050212680,9630,9630,9630,9630,0
|
|
20241129,191600,5050212680,9630,9630,9630,9630,0
|
|
20241129,191500,5050212680,9630,9630,9630,9630,0
|
|
20241129,191400,5050212680,9630,9630,9630,9630,0
|
|
20241129,191300,5050212680,9630,9630,9630,9630,0
|
|
20241129,191200,5050212680,9630,9630,9630,9630,0
|
|
20241129,191100,5050212680,9630,9630,9630,9630,0
|
|
20241129,191000,5050212680,9630,9630,9630,9630,0
|
|
20241129,190900,5050212680,9630,9630,9630,9630,0
|
|
20241129,190800,5050212680,9630,9630,9630,9630,0
|
|
20241129,190700,5050212680,9630,9630,9630,9630,0
|
|
20241129,190600,5050212680,9630,9630,9630,9630,0
|
|
20241129,190500,5050212680,9630,9630,9630,9630,0
|
|
20241129,190400,5050212680,9630,9630,9630,9630,0
|
|
20241129,190300,5050212680,9630,9630,9630,9630,0
|
|
20241129,190200,5050212680,9630,9630,9630,9630,0
|
|
20241129,190100,5050212680,9630,9630,9630,9630,0
|
|
20241129,190000,5050212680,9630,9630,9630,9630,0
|
|
20241129,185900,5050212680,9630,9630,9630,9630,0
|
|
20241129,185800,5050212680,9630,9630,9630,9630,0
|
|
20241129,185700,5050212680,9630,9630,9630,9630,0
|
|
20241129,185600,5050212680,9630,9630,9630,9630,0
|
|
20241129,185500,5050212680,9630,9630,9630,9630,0
|
|
20241129,185400,5050212680,9630,9630,9630,9630,0
|
|
20241129,185300,5050212680,9630,9630,9630,9630,0
|
|
20241129,185200,5050212680,9630,9630,9630,9630,0
|
|
20241129,185100,5050212680,9630,9630,9630,9630,0
|
|
20241129,185000,5050212680,9630,9630,9630,9630,0
|
|
20241129,184900,5050212680,9630,9630,9630,9630,17609
|
|
20241129,184800,5050212680,9630,9630,9630,9630,0
|
|
20241129,184700,5050212680,9630,9630,9630,9630,0
|
|
20241129,184600,5050212680,9630,9630,9630,9630,0
|
|
20241129,184500,5050212680,9630,9630,9630,9630,0
|
|
20241129,184400,5050212680,9630,9630,9630,9630,0
|
|
20241129,184300,5050212680,9630,9630,9630,9630,0
|
|
20241129,184200,5050212680,9630,9630,9630,9630,0
|
|
20241129,184100,5050212680,9630,9630,9630,9630,0
|
|
20241129,184000,5050212680,9630,9630,9630,9630,0
|
|
20241129,183900,5050212680,9630,9630,9630,9630,0
|
|
20241129,183800,5050212680,9630,9630,9630,9630,0
|
|
20241129,183700,5050212680,9630,9630,9630,9630,0
|
|
20241129,183600,5050212680,9630,9630,9630,9630,0
|
|
20241129,183500,5050212680,9630,9630,9630,9630,0
|
|
20241129,183400,5050212680,9630,9630,9630,9630,0
|
|
20241129,183300,5050212680,9630,9630,9630,9630,0
|
|
20241129,183200,5050212680,9630,9630,9630,9630,0
|
|
20241129,183100,5050212680,9630,9630,9630,9630,0
|
|
20241129,183000,5050212680,9630,9630,9630,9630,0
|
|
20241129,182900,5050212680,9630,9630,9630,9630,0
|
|
20241129,182800,5050212680,9630,9630,9630,9630,0
|
|
20241129,182700,5050212680,9630,9630,9630,9630,0
|
|
20241129,182600,5050212680,9630,9630,9630,9630,0
|
|
20241129,182500,5050212680,9630,9630,9630,9630,0
|
|
20241129,182400,5050212680,9630,9630,9630,9630,0
|
|
20241129,182300,5050212680,9630,9630,9630,9630,0
|
|
20241129,182200,5050212680,9630,9630,9630,9630,0
|
|
20241129,182100,5050212680,9630,9630,9630,9630,0
|
|
20241129,182000,5050212680,9630,9630,9630,9630,0
|
|
20241129,181900,5050212680,9630,9630,9630,9630,17609
|
|
20241129,181800,5050212680,9630,9630,9630,9630,0
|
|
20241129,181700,5050212680,9630,9630,9630,9630,0
|
|
20241129,181600,5050212680,9630,9630,9630,9630,0
|
|
20241129,181500,5050212680,9630,9630,9630,9630,0
|
|
20241129,181400,5050212680,9630,9630,9630,9630,0
|
|
20241129,181300,5050212680,9630,9630,9630,9630,0
|
|
20241129,181200,5050212680,9630,9630,9630,9630,0
|
|
20241129,181100,5050212680,9630,9630,9630,9630,0
|
|
20241129,181000,5050212680,9630,9630,9630,9630,0
|
|
20241129,180900,5050212680,9630,9630,9630,9630,0
|
|
20241129,180800,5050212680,9630,9630,9630,9630,0
|
|
20241129,180700,5050212680,9630,9630,9630,9630,0
|
|
20241129,180600,5050212680,9630,9630,9630,9630,0
|
|
20241129,180500,5050212680,9630,9630,9630,9630,0
|
|
20241129,180400,5050212680,9630,9630,9630,9630,0
|
|
20241129,180300,5050212680,9630,9630,9630,9630,0
|
|
20241129,180200,5050212680,9630,9630,9630,9630,0
|
|
20241129,180100,5050212680,9630,9630,9630,9630,0
|
|
20241129,180000,5050212680,9630,9630,9630,9630,0
|
|
20241129,175900,5050212680,9630,9630,9630,9630,0
|
|
20241129,175800,5050212680,9630,9630,9630,9630,0
|
|
20241129,175700,5050212680,9630,9630,9630,9630,0
|
|
20241129,175600,5050212680,9630,9630,9630,9630,0
|
|
20241129,175500,5050212680,9630,9630,9630,9630,0
|
|
20241129,175400,5050212680,9630,9630,9630,9630,0
|
|
20241129,175300,5050212680,9630,9630,9630,9630,0
|
|
20241129,175200,5050212680,9630,9630,9630,9630,0
|
|
20241129,175100,5050212680,9630,9630,9630,9630,0
|
|
20241129,175000,5050212680,9630,9630,9630,9630,0
|
|
20241129,174900,5050212680,9630,9630,9630,9630,17609
|
|
20241129,174800,5050212680,9630,9630,9630,9630,0
|
|
20241129,174700,5050212680,9630,9630,9630,9630,0
|
|
20241129,174600,5050212680,9630,9630,9630,9630,0
|
|
20241129,174500,5050212680,9630,9630,9630,9630,0
|
|
20241129,174400,5050212680,9630,9630,9630,9630,0
|
|
20241129,174300,5050212680,9630,9630,9630,9630,0
|
|
20241129,174200,5050212680,9630,9630,9630,9630,0
|
|
20241129,174100,5050212680,9630,9630,9630,9630,0
|
|
20241129,174000,5050212680,9630,9630,9630,9630,0
|
|
20241129,173900,5050212680,9630,9630,9630,9630,0
|
|
20241129,173800,5050212680,9630,9630,9630,9630,0
|
|
20241129,173700,5050212680,9630,9630,9630,9630,0
|
|
20241129,173600,5050212680,9630,9630,9630,9630,0
|
|
20241129,173500,5050212680,9630,9630,9630,9630,0
|
|
20241129,173400,5050212680,9630,9630,9630,9630,0
|
|
20241129,173300,5050212680,9630,9630,9630,9630,0
|
|
20241129,173200,5050212680,9630,9630,9630,9630,0
|
|
20241129,173100,5050212680,9630,9630,9630,9630,0
|
|
20241129,173000,5050212680,9630,9630,9630,9630,0
|
|
20241129,172900,5050212680,9630,9630,9630,9630,0
|
|
20241129,172800,5050212680,9630,9630,9630,9630,0
|
|
20241129,172700,5050212680,9630,9630,9630,9630,0
|
|
20241129,172600,5050212680,9630,9630,9630,9630,0
|
|
20241129,172500,5050212680,9630,9630,9630,9630,0
|
|
20241129,172400,5050212680,9630,9630,9630,9630,0
|
|
20241129,172300,5050212680,9630,9630,9630,9630,0
|
|
20241129,172200,5050212680,9630,9630,9630,9630,0
|
|
20241129,172100,5050212680,9630,9630,9630,9630,0
|
|
20241129,172000,5050212680,9630,9630,9630,9630,0
|
|
20241129,171900,5050212680,9630,9630,9630,9630,17609
|
|
20241129,171800,5050212680,9630,9630,9630,9630,0
|
|
20241129,171700,5050212680,9630,9630,9630,9630,0
|
|
20241129,171600,5050212680,9630,9630,9630,9630,0
|
|
20241129,171500,5050212680,9630,9630,9630,9630,0
|
|
20241129,171400,5050212680,9630,9630,9630,9630,0
|
|
20241129,171300,5050212680,9630,9630,9630,9630,0
|
|
20241129,171200,5050212680,9630,9630,9630,9630,0
|
|
20241129,171100,5050212680,9630,9630,9630,9630,0
|
|
20241129,171000,5050212680,9630,9630,9630,9630,0
|
|
20241129,170900,5050212680,9630,9630,9630,9630,0
|
|
20241129,170800,5050212680,9630,9630,9630,9630,0
|
|
20241129,170700,5050212680,9630,9630,9630,9630,0
|
|
20241129,170600,5050212680,9630,9630,9630,9630,0
|
|
20241129,170500,5050212680,9630,9630,9630,9630,0
|
|
20241129,170400,5050212680,9630,9630,9630,9630,0
|
|
20241129,170300,5050212680,9630,9630,9630,9630,0
|
|
20241129,170200,5050212680,9630,9630,9630,9630,0
|
|
20241129,170100,5050212680,9630,9630,9630,9630,0
|
|
20241129,170000,5050212680,9630,9630,9630,9630,0
|
|
20241129,165900,5050212680,9630,9630,9630,9630,0
|
|
20241129,165800,5050212680,9630,9630,9630,9630,0
|
|
20241129,165700,5050212680,9630,9630,9630,9630,0
|
|
20241129,165600,5050212680,9630,9630,9630,9630,0
|
|
20241129,165500,5050212680,9630,9630,9630,9630,0
|
|
20241129,165400,5050212680,9630,9630,9630,9630,0
|
|
20241129,165300,5050212680,9630,9630,9630,9630,0
|
|
20241129,165200,5050212680,9630,9630,9630,9630,0
|
|
20241129,165100,5050212680,9630,9630,9630,9630,0
|
|
20241129,165000,5050212680,9630,9630,9630,9630,0
|
|
20241129,164900,5050212680,9630,9630,9630,9630,17609
|
|
20241129,164800,5050212680,9630,9630,9630,9630,0
|
|
20241129,164700,5050212680,9630,9630,9630,9630,0
|
|
20241129,164600,5050212680,9630,9630,9630,9630,0
|
|
20241129,164500,5050212680,9630,9630,9630,9630,0
|
|
20241129,164400,5050212680,9630,9630,9630,9630,0
|
|
20241129,164300,5050212680,9630,9630,9630,9630,0
|
|
20241129,164200,5050212680,9630,9630,9630,9630,0
|
|
20241129,164100,5050212680,9630,9630,9630,9630,0
|
|
20241129,164000,5050212680,9630,9630,9630,9630,0
|
|
20241129,163900,5050212680,9630,9630,9630,9630,0
|
|
20241129,163800,5050212680,9630,9630,9630,9630,0
|
|
20241129,163700,5050212680,9630,9630,9630,9630,0
|
|
20241129,163600,5050212680,9630,9630,9630,9630,0
|
|
20241129,163500,5050212680,9630,9630,9630,9630,0
|
|
20241129,163400,5050212680,9630,9630,9630,9630,0
|
|
20241129,163300,5050212680,9630,9630,9630,9630,0
|
|
20241129,163200,5050212680,9630,9630,9630,9630,0
|
|
20241129,163100,5050212680,9630,9630,9630,9630,0
|
|
20241129,163000,5050212680,9630,9630,9630,9630,0
|
|
20241129,162900,5050212680,9630,9630,9630,9630,0
|
|
20241129,162800,5050212680,9630,9630,9630,9630,0
|
|
20241129,162700,5050212680,9630,9630,9630,9630,0
|
|
20241129,162600,5050212680,9630,9630,9630,9630,0
|
|
20241129,162500,5050212680,9630,9630,9630,9630,0
|
|
20241129,162400,5050212680,9630,9630,9630,9630,0
|
|
20241129,162300,5050212680,9630,9630,9630,9630,0
|
|
20241129,162200,5050212680,9630,9630,9630,9630,0
|
|
20241129,162100,5050212680,9630,9630,9630,9630,0
|
|
20241129,162000,5050212680,9630,9630,9630,9630,0
|
|
20241129,161900,5050212680,9630,9630,9630,9630,17609
|
|
20241129,161800,5050212680,9630,9630,9630,9630,0
|
|
20241129,161700,5050212680,9630,9630,9630,9630,0
|
|
20241129,161600,5050212680,9630,9630,9630,9630,0
|
|
20241129,161500,5050212680,9630,9630,9630,9630,0
|
|
20241129,161400,5050212680,9630,9630,9630,9630,0
|
|
20241129,161300,5050212680,9630,9630,9630,9630,0
|
|
20241129,161200,5050212680,9630,9630,9630,9630,0
|
|
20241129,161100,5050212680,9630,9630,9630,9630,0
|
|
20241129,161000,5050212680,9630,9630,9630,9630,0
|
|
20241129,160900,5050212680,9630,9630,9630,9630,0
|
|
20241129,160800,5050212680,9630,9630,9630,9630,0
|
|
20241129,160700,5050212680,9630,9630,9630,9630,0
|
|
20241129,160600,5050212680,9630,9630,9630,9630,0
|
|
20241129,160500,5050212680,9630,9630,9630,9630,0
|
|
20241129,160400,5050212680,9630,9630,9630,9630,0
|
|
20241129,160300,5050212680,9630,9630,9630,9630,0
|
|
20241129,160200,5050212680,9630,9630,9630,9630,0
|
|
20241129,160100,5050212680,9630,9630,9630,9630,0
|
|
20241129,160000,5050212680,9630,9630,9630,9630,0
|
|
20241129,155900,5050212680,9630,9630,9630,9630,0
|
|
20241129,155800,5050212680,9630,9630,9630,9630,0
|
|
20241129,155700,5050212680,9630,9630,9630,9630,0
|
|
20241129,155600,5050212680,9630,9630,9630,9630,0
|
|
20241129,155500,5050212680,9630,9630,9630,9630,0
|
|
20241129,155400,5050212680,9630,9630,9630,9630,0
|
|
20241129,155300,5050212680,9630,9630,9630,9630,0
|
|
20241129,155200,5050212680,9630,9630,9630,9630,0
|
|
20241129,155100,5050212680,9630,9630,9630,9630,0
|
|
20241129,155000,5050212680,9630,9630,9630,9630,0
|
|
20241129,154900,5050212680,9630,9630,9630,9630,17609
|
|
20241129,154800,5050212680,9630,9630,9630,9630,0
|
|
20241129,154700,5050212680,9630,9630,9630,9630,0
|
|
20241129,154600,5050212680,9630,9630,9630,9630,0
|
|
20241129,154500,5050212680,9630,9630,9630,9630,0
|
|
20241129,154400,5050212680,9630,9630,9630,9630,0
|
|
20241129,154300,5050212680,9630,9630,9630,9630,0
|
|
20241129,154200,5050212680,9630,9630,9630,9630,0
|
|
20241129,154100,5050212680,9630,9630,9630,9630,0
|
|
20241129,154000,5050212680,9630,9630,9630,9630,0
|
|
20241129,153900,5050212680,9630,9630,9630,9630,0
|
|
20241129,153800,5050212680,9630,9630,9630,9630,0
|
|
20241129,153700,5050212680,9630,9630,9630,9630,0
|
|
20241129,153600,5050212680,9630,9630,9630,9630,0
|
|
20241129,153500,5050212680,9630,9630,9630,9630,0
|
|
20241129,153400,5050212680,9630,9630,9630,9630,0
|
|
20241129,153300,5050212680,9630,9630,9630,9630,0
|
|
20241129,153200,5050212680,9630,9630,9630,9630,0
|
|
20241129,153100,5050212680,9630,9630,9630,9630,0
|
|
20241129,153000,5050212680,9630,9630,9630,9630,17609
|
|
20241129,152900,4880638010,9620,9620,9620,9620,0
|
|
20241129,152800,4880638010,9620,9620,9620,9620,0
|
|
20241129,152700,4880638010,9620,9620,9620,9620,0
|
|
20241129,152600,4880638010,9620,9620,9620,9620,0
|
|
20241129,152500,4880638010,9620,9620,9620,9620,0
|
|
20241129,152400,4880638010,9620,9620,9620,9620,0
|
|
20241129,152300,4880638010,9620,9620,9620,9620,0
|
|
20241129,152200,4880638010,9620,9620,9620,9620,0
|
|
20241129,152100,4880638010,9620,9620,9620,9620,0
|
|
20241129,152000,4880638010,9620,9620,9620,9620,0
|
|
20241129,151900,4880638010,9620,9580,9620,9580,325
|
|
20241129,151800,4877512270,9630,9630,9640,9570,1847
|
|
20241129,151700,4859749870,9570,9590,9610,9570,1492
|
|
20241129,151600,4845434090,9600,9650,9660,9600,799
|
|
20241129,151500,4837727520,9650,9560,9710,9460,27038
|
|
20241129,151400,4577613010,9570,9580,9580,9550,800
|
|
20241129,151300,4569955890,9580,9580,9600,9570,1589
|
|
20241129,151200,4554719430,9560,9600,9620,9540,4590
|
|
20241129,151100,4510655940,9620,9580,9620,9480,8832
|
|
20241129,151000,4426484880,9580,9580,9590,9570,583
|
|
20241129,150900,4420901210,9580,9580,9600,9580,3393
|
|
20241129,150800,4388357300,9570,9600,9600,9570,411
|
|
20241129,150700,4384417000,9610,9580,9630,9580,710
|
|
20241129,150600,4377593880,9580,9610,9610,9580,182
|
|
20241129,150500,4375849240,9590,9580,9640,9580,6336
|
|
20241129,150400,4314979910,9580,9580,9580,9580,298
|
|
20241129,150300,4312125070,9580,9580,9600,9580,2502
|
|
20241129,150200,4288132590,9590,9570,9590,9570,3691
|
|
20241129,150100,4252796070,9570,9550,9580,9550,4963
|
|
20241129,150000,4205309520,9550,9530,9550,9490,2944
|
|
20241129,145900,4177306130,9530,9530,9530,9530,13
|
|
20241129,145800,4177182240,9540,9550,9560,9530,613
|
|
20241129,145700,4171338130,9550,9550,9580,9530,4285
|
|
20241129,145600,4130414670,9540,9540,9540,9540,448
|
|
20241129,145500,4126140750,9550,9520,9550,9520,695
|
|
20241129,145400,4119512640,9520,9520,9520,9500,1029
|
|
20241129,145300,4109724360,9540,9500,9550,9500,46
|
|
20241129,145200,4109285520,9580,9550,9580,9500,7237
|
|
20241129,145100,4040403020,9550,9540,9580,9540,1243
|
|
20241129,145000,4028520060,9540,9560,9560,9540,87
|
|
20241129,144900,4027689270,9560,9520,9580,9520,3345
|
|
20241129,144800,3995727120,9530,9520,9530,9520,310
|
|
20241129,144700,3992774800,9520,9520,9530,9520,919
|
|
20241129,144600,3984021270,9530,9490,9540,9490,4069
|
|
20241129,144500,3945312280,9500,9490,9530,9490,2919
|
|
20241129,144400,3917555840,9490,9460,9500,9460,3567
|
|
20241129,144300,3883743400,9460,9450,9460,9450,517
|
|
20241129,144200,3878854820,9450,9450,9460,9440,662
|
|
20241129,144100,3872598390,9450,9450,9450,9450,593
|
|
20241129,144000,3866994540,9450,9460,9460,9450,233
|
|
20241129,143900,3864791320,9450,9440,9450,9440,1707
|
|
20241129,143800,3848671180,9450,9460,9460,9450,184
|
|
20241129,143700,3846932130,9450,9460,9460,9450,364
|
|
20241129,143600,3843492300,9460,9460,9460,9450,69
|
|
20241129,143500,3842839930,9460,9460,9460,9460,538
|
|
20241129,143400,3837750450,9470,9470,9470,9470,694
|
|
20241129,143300,3831178270,9470,9460,9470,9450,3046
|
|
20241129,143200,3802365110,9450,9460,9460,9450,101
|
|
20241129,143100,3801410650,9450,9450,9450,9450,83
|
|
20241129,143000,3800626300,9450,9450,9450,9450,715
|
|
20241129,142900,3793869550,9450,9450,9450,9450,222
|
|
20241129,142800,3791771650,9450,9450,9450,9450,0
|
|
20241129,142700,3791771650,9450,9440,9450,9430,562
|
|
20241129,142600,3786465140,9430,9430,9430,9430,85
|
|
20241129,142500,3785663590,9430,9440,9440,9420,2128
|
|
20241129,142400,3765596550,9430,9430,9430,9430,23
|
|
20241129,142300,3765379660,9430,9430,9430,9430,230
|
|
20241129,142200,3763210760,9430,9430,9440,9430,700
|
|
20241129,142100,3756609750,9430,9430,9430,9430,11
|
|
20241129,142000,3756506020,9430,9450,9450,9430,939
|
|
20241129,141900,3747650570,9430,9430,9430,9430,98
|
|
20241129,141800,3746726430,9430,9430,9430,9430,479
|
|
20241129,141700,3742209460,9430,9430,9430,9430,1441
|
|
20241129,141600,3728620830,9450,9450,9450,9430,743
|
|
20241129,141500,3721606590,9450,9440,9450,9440,1203
|
|
20241129,141400,3710238990,9440,9450,9450,9440,42
|
|
20241129,141300,3709842500,9440,9450,9450,9440,303
|
|
20241129,141200,3706981060,9440,9440,9440,9440,183
|
|
20241129,141100,3705253540,9440,9440,9440,9440,53
|
|
20241129,141000,3704753220,9440,9440,9450,9430,374
|
|
20241129,140900,3701225480,9440,9440,9440,9430,335
|
|
20241129,140800,3698064030,9440,9440,9440,9440,125
|
|
20241129,140700,3696884030,9430,9430,9430,9430,1
|
|
20241129,140600,3696874600,9430,9450,9450,9420,132
|
|
20241129,140500,3695629750,9420,9440,9440,9420,1059
|
|
20241129,140400,3685644940,9440,9440,9440,9440,104
|
|
20241129,140300,3684663180,9450,9450,9450,9440,150
|
|
20241129,140200,3683246740,9450,9440,9450,9430,426
|
|
20241129,140100,3679224550,9440,9430,9440,9430,40
|
|
20241129,140000,3678847000,9430,9430,9430,9430,758
|
|
20241129,135900,3671699060,9440,9440,9440,9430,35
|
|
20241129,135800,3671368670,9430,9450,9460,9430,306
|
|
20241129,135700,3668482010,9450,9450,9450,9450,136
|
|
20241129,135600,3667196810,9460,9450,9460,9450,51
|
|
20241129,135500,3666714850,9450,9430,9450,9430,70
|
|
20241129,135400,3666053950,9430,9450,9460,9430,756
|
|
20241129,135300,3658921030,9460,9460,9460,9460,314
|
|
20241129,135200,3655950590,9460,9460,9460,9460,35
|
|
20241129,135100,3655619490,9460,9460,9460,9460,1
|
|
20241129,135000,3655610030,9470,9460,9470,9450,713
|
|
20241129,134900,3648871120,9460,9480,9480,9460,484
|
|
20241129,134800,3644288680,9450,9480,9490,9450,1322
|
|
20241129,134700,3631783030,9490,9500,9500,9490,37
|
|
20241129,134600,3631431580,9490,9500,9510,9490,753
|
|
20241129,134500,3624278320,9500,9490,9500,9490,361
|
|
20241129,134400,3620849070,9490,9490,9500,9490,272
|
|
20241129,134300,3618265990,9490,9480,9490,9480,718
|
|
20241129,134200,3611452850,9470,9470,9470,9470,10
|
|
20241129,134100,3611358150,9470,9470,9470,9470,127
|
|
20241129,134000,3610155460,9490,9480,9490,9470,304
|
|
20241129,133900,3607272210,9470,9470,9470,9470,93
|
|
20241129,133800,3606391500,9470,9470,9470,9470,139
|
|
20241129,133700,3605075170,9470,9480,9480,9470,1189
|
|
20241129,133600,3593815320,9470,9480,9480,9470,109
|
|
20241129,133500,3592782780,9480,9480,9480,9480,866
|
|
20241129,133400,3584573100,9480,9500,9500,9480,870
|
|
20241129,133300,3576314870,9500,9490,9500,9490,549
|
|
20241129,133200,3571104850,9490,9490,9490,9480,1607
|
|
20241129,133100,3555854740,9490,9500,9500,9490,514
|
|
20241129,133000,3550971990,9520,9490,9530,9490,406
|
|
20241129,132900,3547108240,9540,9520,9540,9500,343
|
|
20241129,132800,3543837410,9530,9490,9530,9490,586
|
|
20241129,132700,3538269540,9490,9500,9500,9490,31
|
|
20241129,132600,3537975340,9490,9530,9530,9490,405
|
|
20241129,132500,3534124500,9530,9520,9530,9510,214
|
|
20241129,132400,3532086310,9520,9520,9530,9520,303
|
|
20241129,132300,3529200140,9530,9500,9530,9490,360
|
|
20241129,132200,3525778710,9500,9510,9510,9500,677
|
|
20241129,132100,3519341750,9520,9530,9530,9520,1717
|
|
20241129,132000,3502993630,9530,9520,9530,9520,769
|
|
20241129,131900,3495668090,9510,9520,9530,9510,901
|
|
20241129,131800,3487089710,9520,9500,9520,9490,447
|
|
20241129,131700,3482841120,9500,9490,9500,9490,260
|
|
20241129,131600,3480373710,9490,9480,9490,9480,574
|
|
20241129,131500,3474928980,9470,9480,9480,9470,26
|
|
20241129,131400,3474682750,9480,9480,9480,9470,160
|
|
20241129,131300,3473166050,9480,9480,9490,9480,265
|
|
20241129,131200,3470653840,9490,9480,9490,9480,132
|
|
20241129,131100,3469402420,9490,9510,9510,9490,1263
|
|
20241129,131000,3457399250,9510,9510,9510,9510,225
|
|
20241129,130900,3455259500,9510,9490,9510,9490,2568
|
|
20241129,130800,3430874910,9480,9490,9490,9480,211
|
|
20241129,130700,3428873410,9480,9480,9480,9480,292
|
|
20241129,130600,3426105250,9470,9480,9480,9470,459
|
|
20241129,130500,3421757480,9470,9470,9470,9470,329
|
|
20241129,130400,3418641850,9470,9480,9480,9470,765
|
|
20241129,130300,3411396290,9470,9470,9470,9470,449
|
|
20241129,130200,3407144260,9480,9480,9480,9470,58
|
|
20241129,130100,3406594670,9480,9480,9480,9470,205
|
|
20241129,130000,3404652410,9480,9490,9490,9480,1295
|
|
20241129,125900,3392375010,9490,9490,9490,9480,32
|
|
20241129,125800,3392071580,9480,9480,9480,9480,476
|
|
20241129,125700,3387559100,9480,9490,9490,9480,170
|
|
20241129,125600,3385946050,9490,9490,9490,9480,403
|
|
20241129,125500,3382121830,9490,9490,9490,9490,41
|
|
20241129,125400,3381732740,9480,9480,9480,9480,71
|
|
20241129,125300,3381059660,9480,9470,9480,9470,466
|
|
20241129,125200,3376642230,9470,9470,9480,9470,136
|
|
20241129,125100,3375354290,9470,9470,9480,9470,170
|
|
20241129,125000,3373743180,9460,9460,9470,9460,81
|
|
20241129,124900,3372976910,9460,9460,9470,9460,218
|
|
20241129,124800,3370914620,9460,9480,9490,9460,618
|
|
20241129,124700,3365055600,9480,9480,9480,9480,177
|
|
20241129,124600,3363377640,9480,9490,9490,9480,129
|
|
20241129,124500,3362154690,9490,9500,9510,9490,959
|
|
20241129,124400,3353046320,9490,9480,9510,9480,14631
|
|
20241129,124300,3214182820,9480,9480,9490,9480,1137
|
|
20241129,124200,3203396740,9480,9480,9490,9480,114
|
|
20241129,124100,3202315710,9480,9480,9480,9470,1263
|
|
20241129,124000,3190342670,9470,9450,9470,9450,678
|
|
20241129,123900,3183926910,9450,9450,9450,9450,776
|
|
20241129,123800,3176593710,9450,9460,9460,9450,76
|
|
20241129,123700,3175875500,9460,9460,9460,9450,570
|
|
20241129,123600,3170486680,9450,9460,9460,9450,41
|
|
20241129,123500,3170099100,9460,9460,9460,9450,947
|
|
20241129,123400,3161140730,9470,9470,9470,9470,50
|
|
20241129,123300,3160667230,9460,9470,9470,9460,32
|
|
20241129,123200,3160364440,9470,9460,9470,9460,359
|
|
20241129,123100,3156965210,9460,9470,9470,9460,626
|
|
20241129,123000,3151037990,9460,9460,9470,9460,1055
|
|
20241129,122900,3141052690,9450,9450,9450,9450,25
|
|
20241129,122800,3140816440,9460,9450,9460,9450,257
|
|
20241129,122700,3138387470,9460,9460,9460,9460,66
|
|
20241129,122600,3137763110,9460,9450,9460,9450,117
|
|
20241129,122500,3136657380,9450,9440,9450,9440,153
|
|
20241129,122400,3135211780,9450,9450,9450,9450,430
|
|
20241129,122300,3131148280,9450,9460,9460,9440,184
|
|
20241129,122200,3129409540,9470,9440,9470,9440,328
|
|
20241129,122100,3126304200,9450,9470,9480,9450,633
|
|
20241129,122000,3120317980,9470,9490,9490,9470,255
|
|
20241129,121900,3117902360,9470,9490,9490,9470,474
|
|
20241129,121800,3113412250,9490,9470,9490,9470,1365
|
|
20241129,121700,3100474680,9470,9470,9470,9460,160
|
|
20241129,121600,3098960860,9470,9450,9470,9450,323
|
|
20241129,121500,3095906600,9450,9460,9460,9450,118
|
|
20241129,121400,3094791480,9450,9450,9460,9440,77
|
|
20241129,121300,3094064210,9450,9450,9450,9450,95
|
|
20241129,121200,3093166460,9450,9460,9460,9450,224
|
|
20241129,121100,3091047470,9450,9440,9450,9440,567
|
|
20241129,121000,3085689570,9440,9430,9440,9430,1016
|
|
20241129,120900,3076104940,9430,9420,9430,9420,990
|
|
20241129,120800,3066779120,9420,9420,9420,9410,37
|
|
20241129,120700,3066430830,9420,9410,9420,9410,385
|
|
20241129,120600,3062807620,9410,9410,9410,9410,4
|
|
20241129,120500,3062769980,9410,9420,9420,9410,182
|
|
20241129,120400,3061057350,9410,9410,9420,9410,272
|
|
20241129,120300,3058497360,9410,9420,9430,9410,414
|
|
20241129,120200,3054600600,9420,9420,9420,9420,57
|
|
20241129,120100,3054063660,9410,9410,9420,9410,342
|
|
20241129,120000,3050845370,9410,9400,9410,9400,48
|
|
20241129,115900,3050393780,9410,9400,9410,9400,139
|
|
20241129,115800,3049086670,9400,9390,9400,9390,333
|
|
20241129,115700,3045956720,9400,9390,9400,9380,91
|
|
20241129,115600,3045102550,9390,9360,9390,9360,593
|
|
20241129,115500,3039545950,9360,9370,9370,9360,666
|
|
20241129,115400,3033312110,9370,9370,9370,9370,99
|
|
20241129,115300,3032384480,9380,9380,9380,9380,2
|
|
20241129,115200,3032365720,9360,9360,9400,9360,792
|
|
20241129,115100,3024945520,9360,9350,9360,9340,1049
|
|
20241129,115000,3015139860,9340,9340,9350,9340,257
|
|
20241129,114900,3012739160,9340,9330,9340,9330,55
|
|
20241129,114800,3012225760,9330,9310,9330,9310,1760
|
|
20241129,114700,2995824960,9320,9320,9320,9310,75
|
|
20241129,114600,2995126340,9310,9320,9320,9310,146
|
|
20241129,114500,2993767070,9320,9330,9330,9320,117
|
|
20241129,114400,2992676590,9310,9310,9310,9310,50
|
|
20241129,114300,2992211090,9310,9300,9310,9300,2215
|
|
20241129,114200,2971611340,9310,9340,9350,9310,2068
|
|
20241129,114100,2952343290,9340,9350,9360,9340,1370
|
|
20241129,114000,2939532780,9340,9340,9350,9340,887
|
|
20241129,113900,2931244150,9330,9320,9330,9320,358
|
|
20241129,113800,2927904750,9310,9290,9310,9290,783
|
|
20241129,113700,2920622700,9290,9290,9290,9290,179
|
|
20241129,113600,2918959790,9300,9290,9300,9290,799
|
|
20241129,113500,2911529340,9270,9270,9270,9270,0
|
|
20241129,113400,2911529340,9270,9240,9280,9230,3436
|
|
20241129,113300,2879754950,9240,9290,9290,9240,12535
|
|
20241129,113200,2763759180,9300,9300,9310,9290,1928
|
|
20241129,113100,2745829550,9300,9300,9330,9290,10723
|
|
20241129,113000,2646105520,9300,9300,9300,9290,1313
|
|
20241129,112900,2633900350,9300,9310,9320,9300,2808
|
|
20241129,112800,2607778040,9310,9310,9310,9300,757
|
|
20241129,112700,2600730620,9310,9330,9330,9290,26692
|
|
20241129,112600,2352448130,9330,9360,9360,9330,10575
|
|
20241129,112500,2253776710,9360,9340,9370,9330,3574
|
|
20241129,112400,2220394040,9340,9360,9370,9340,8883
|
|
20241129,112300,2137347700,9370,9370,9370,9370,63
|
|
20241129,112200,2136757390,9370,9370,9380,9360,803
|
|
20241129,112100,2129237720,9370,9370,9370,9360,370
|
|
20241129,112000,2125770920,9370,9370,9380,9370,5507
|
|
20241129,111900,2074169020,9370,9370,9370,9360,6446
|
|
20241129,111800,2013772860,9370,9370,9370,9360,524
|
|
20241129,111700,2008863800,9360,9380,9380,9360,2464
|
|
20241129,111600,1985768610,9380,9390,9390,9380,131
|
|
20241129,111500,1984538770,9380,9380,9390,9380,240
|
|
20241129,111400,1982287520,9380,9390,9390,9380,2210
|
|
20241129,111300,1961546090,9390,9420,9420,9380,15157
|
|
20241129,111200,1819118640,9420,9410,9420,9410,454
|
|
20241129,111100,1814844490,9410,9410,9420,9410,212
|
|
20241129,111000,1812849560,9410,9400,9420,9400,641
|
|
20241129,110900,1806812030,9400,9410,9410,9400,831
|
|
20241129,110800,1798994630,9410,9420,9420,9410,4621
|
|
20241129,110700,1755506150,9420,9420,9430,9410,431
|
|
20241129,110600,1751443670,9430,9420,9430,9410,7237
|
|
20241129,110500,1683339150,9420,9440,9440,9420,7944
|
|
20241129,110400,1608485280,9430,9440,9440,9430,3489
|
|
20241129,110300,1575559370,9440,9440,9440,9430,131
|
|
20241129,110200,1574322980,9440,9470,9470,9440,4187
|
|
20241129,110100,1534783410,9490,9470,9490,9470,56
|
|
20241129,110000,1534252970,9460,9480,9490,9450,21484
|
|
20241129,105900,1331071900,9480,9480,9480,9470,214
|
|
20241129,105800,1329043310,9470,9480,9480,9470,41
|
|
20241129,105700,1328654880,9480,9480,9480,9470,40
|
|
20241129,105600,1328276000,9480,9460,9480,9460,515
|
|
20241129,105500,1323399170,9470,9460,9470,9460,91
|
|
20241129,105400,1322537420,9470,9470,9470,9470,306
|
|
20241129,105300,1319639600,9470,9460,9470,9460,47
|
|
20241129,105200,1319194760,9470,9470,9470,9470,2
|
|
20241129,105100,1319175820,9460,9470,9480,9460,1106
|
|
20241129,105000,1308711590,9470,9470,9470,9470,585
|
|
20241129,104900,1303171640,9480,9480,9480,9480,1
|
|
20241129,104800,1303162160,9470,9470,9480,9470,1832
|
|
20241129,104700,1285812120,9460,9470,9470,9460,7492
|
|
20241129,104600,1214932630,9470,9470,9480,9470,170
|
|
20241129,104500,1213322720,9470,9470,9480,9470,491
|
|
20241129,104400,1208672940,9470,9480,9480,9470,1079
|
|
20241129,104300,1198454690,9480,9480,9480,9480,350
|
|
20241129,104200,1195136690,9480,9470,9480,9470,298
|
|
20241129,104100,1192312880,9480,9480,9480,9460,818
|
|
20241129,104000,1184566360,9470,9490,9490,9470,2001
|
|
20241129,103900,1165600190,9470,9490,9490,9470,101
|
|
20241129,103800,1164643260,9470,9500,9500,9470,1185
|
|
20241129,103700,1153412810,9520,9510,9520,9510,34
|
|
20241129,103600,1153089380,9520,9500,9520,9500,117
|
|
20241129,103500,1151975600,9490,9490,9500,9490,300
|
|
20241129,103400,1149128380,9500,9500,9500,9500,107
|
|
20241129,103300,1148111880,9500,9530,9530,9500,120
|
|
20241129,103200,1146971850,9520,9510,9520,9480,750
|
|
20241129,103100,1139842720,9510,9490,9510,9490,386
|
|
20241129,103000,1136175770,9500,9510,9510,9500,45
|
|
20241129,102900,1135748210,9490,9510,9510,9490,654
|
|
20241129,102800,1129534830,9510,9510,9510,9510,91
|
|
20241129,102700,1128669420,9500,9500,9510,9500,64
|
|
20241129,102600,1128061410,9510,9510,9510,9510,12
|
|
20241129,102500,1127947290,9510,9490,9510,9490,361
|
|
20241129,102400,1124517110,9490,9490,9490,9490,663
|
|
20241129,102300,1118225240,9480,9480,9480,9480,75
|
|
20241129,102200,1117514240,9490,9470,9490,9470,408
|
|
20241129,102100,1113647240,9460,9470,9470,9460,1338
|
|
20241129,102000,1100986480,9460,9470,9470,9460,196
|
|
20241129,101900,1099130610,9470,9500,9500,9460,336
|
|
20241129,101800,1095948640,9470,9490,9510,9470,717
|
|
20241129,101700,1089150190,9490,9490,9490,9480,162
|
|
20241129,101600,1087614170,9490,9500,9500,9480,352
|
|
20241129,101500,1084273760,9490,9510,9510,9490,80
|
|
20241129,101400,1083513910,9510,9540,9540,9510,239
|
|
20241129,101300,1081235380,9530,9510,9530,9500,686
|
|
20241129,101200,1074700010,9510,9520,9540,9510,1975
|
|
20241129,101100,1055882680,9510,9520,9520,9510,86
|
|
20241129,101000,1055064240,9510,9500,9510,9490,103
|
|
20241129,100900,1054085140,9500,9480,9500,9480,869
|
|
20241129,100800,1045844980,9510,9500,9510,9500,417
|
|
20241129,100700,1041883410,9500,9480,9500,9480,1109
|
|
20241129,100600,1031359210,9480,9460,9480,9450,1194
|
|
20241129,100500,1020069580,9450,9450,9460,9450,1022
|
|
20241129,100400,1010410230,9460,9460,9480,9460,583
|
|
20241129,100300,1004894450,9490,9480,9490,9460,805
|
|
20241129,100200,997274640,9480,9490,9490,9440,2460
|
|
20241129,100100,973992180,9490,9490,9500,9490,732
|
|
20241129,100000,967040650,9480,9500,9500,9480,122
|
|
20241129,095900,965884000,9480,9490,9500,9480,894
|
|
20241129,095800,957404130,9490,9510,9510,9490,1880
|
|
20241129,095700,939548720,9510,9510,9510,9500,7973
|
|
20241129,095600,863772780,9520,9520,9520,9510,6181
|
|
20241129,095500,804954920,9530,9530,9530,9530,162
|
|
20241129,095400,803411060,9540,9530,9540,9520,2741
|
|
20241129,095300,777305760,9530,9530,9540,9530,784
|
|
20241129,095200,769834210,9530,9540,9560,9520,2788
|
|
20241129,095100,743261690,9550,9560,9560,9550,981
|
|
20241129,095000,733893060,9550,9550,9560,9550,1316
|
|
20241129,094900,721322900,9560,9540,9560,9540,1352
|
|
20241129,094800,708399310,9540,9550,9550,9540,1882
|
|
20241129,094700,690440740,9550,9550,9550,9540,674
|
|
20241129,094600,684004780,9540,9580,9580,9540,9322
|
|
20241129,094500,594916250,9570,9610,9610,9570,5139
|
|
20241129,094400,545660540,9610,9610,9610,9600,339
|
|
20241129,094300,542406040,9610,9600,9620,9590,574
|
|
20241129,094200,536901050,9600,9600,9620,9600,79
|
|
20241129,094100,536142220,9600,9600,9600,9600,168
|
|
20241129,094000,534529420,9600,9620,9620,9590,489
|
|
20241129,093900,529835350,9630,9600,9630,9600,213
|
|
20241129,093800,527789680,9600,9610,9610,9600,1370
|
|
20241129,093700,514624670,9620,9620,9620,9610,74
|
|
20241129,093600,513913330,9620,9610,9620,9610,556
|
|
20241129,093500,508569990,9610,9620,9620,9610,292
|
|
20241129,093400,505763820,9620,9620,9630,9610,83
|
|
20241129,093300,504965860,9620,9660,9660,9620,779
|
|
20241129,093200,497453350,9670,9680,9680,9670,15
|
|
20241129,093100,497308170,9680,9670,9680,9670,49
|
|
20241129,093000,496834100,9650,9630,9650,9630,1980
|
|
20241129,092900,477765940,9620,9630,9630,9610,165
|
|
20241129,092800,476177850,9620,9600,9620,9600,1195
|
|
20241129,092700,464684880,9600,9600,9600,9600,493
|
|
20241129,092600,459952080,9600,9600,9600,9600,245
|
|
20241129,092500,457600080,9600,9590,9600,9590,654
|
|
20241129,092400,451326950,9600,9600,9600,9590,78
|
|
20241129,092300,450578340,9600,9590,9600,9580,273
|
|
20241129,092200,447962080,9590,9610,9610,9590,1764
|
|
20241129,092100,431035070,9620,9600,9620,9590,2104
|
|
20241129,092000,410848990,9590,9600,9600,9580,884
|
|
20241129,091900,402370720,9600,9610,9610,9600,2191
|
|
20241129,091800,381337000,9610,9610,9620,9610,704
|
|
20241129,091700,374571510,9610,9620,9620,9610,333
|
|
20241129,091600,371371030,9600,9610,9610,9590,1003
|
|
20241129,091500,361739790,9600,9640,9640,9600,1035
|
|
20241129,091400,351800980,9640,9620,9640,9580,956
|
|
20241129,091300,342626710,9620,9600,9620,9580,2706
|
|
20241129,091200,316681360,9600,9620,9620,9580,2596
|
|
20241129,091100,291764520,9620,9640,9640,9610,3625
|
|
20241129,091000,256896440,9690,9670,9790,9670,373
|
|
20241129,090900,253265340,9670,9670,9670,9620,1877
|
|
20241129,090800,235189340,9670,9650,9670,9630,1356
|
|
20241129,090700,222121800,9640,9660,9660,9640,1501
|
|
20241129,090600,207648390,9670,9680,9690,9650,1116
|
|
20241129,090500,196850140,9680,9720,9720,9680,2944
|
|
20241129,090400,168289190,9720,9820,9820,9720,1117
|
|
20241129,090300,157411960,9820,9760,9820,9740,1844
|
|
20241129,090200,139349200,9760,9720,9800,9710,7854
|
|
20241129,090100,62502500,9710,9760,9840,9710,2427
|
|
20241129,090000,38886380,9760,9830,9900,9750,3858
|