673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,201000,664137380,7520,7520,7520,7520,1112
|
|
20241127,200900,664137380,7520,7520,7520,7520,0
|
|
20241127,200800,664137380,7520,7520,7520,7520,0
|
|
20241127,200700,664137380,7520,7520,7520,7520,0
|
|
20241127,200600,664137380,7520,7520,7520,7520,0
|
|
20241127,200500,664137380,7520,7520,7520,7520,0
|
|
20241127,200400,664137380,7520,7520,7520,7520,0
|
|
20241127,200300,664137380,7520,7520,7520,7520,0
|
|
20241127,200200,664137380,7520,7520,7520,7520,0
|
|
20241127,200100,664137380,7520,7520,7520,7520,0
|
|
20241127,200000,664137380,7520,7520,7520,7520,0
|
|
20241127,195900,664137380,7520,7520,7520,7520,0
|
|
20241127,195800,664137380,7520,7520,7520,7520,0
|
|
20241127,195700,664137380,7520,7520,7520,7520,0
|
|
20241127,195600,664137380,7520,7520,7520,7520,0
|
|
20241127,195500,664137380,7520,7520,7520,7520,0
|
|
20241127,195400,664137380,7520,7520,7520,7520,0
|
|
20241127,195300,664137380,7520,7520,7520,7520,0
|
|
20241127,195200,664137380,7520,7520,7520,7520,0
|
|
20241127,195100,664137380,7520,7520,7520,7520,0
|
|
20241127,195000,664137380,7520,7520,7520,7520,0
|
|
20241127,194900,664137380,7520,7520,7520,7520,0
|
|
20241127,194800,664137380,7520,7520,7520,7520,0
|
|
20241127,194700,664137380,7520,7520,7520,7520,0
|
|
20241127,194600,664137380,7520,7520,7520,7520,0
|
|
20241127,194500,664137380,7520,7520,7520,7520,0
|
|
20241127,194400,664137380,7520,7520,7520,7520,0
|
|
20241127,194300,664137380,7520,7520,7520,7520,0
|
|
20241127,194200,664137380,7520,7520,7520,7520,0
|
|
20241127,194100,664137380,7520,7520,7520,7520,0
|
|
20241127,194000,664137380,7520,7520,7520,7520,1112
|
|
20241127,193900,664137380,7520,7520,7520,7520,0
|
|
20241127,193800,664137380,7520,7520,7520,7520,0
|
|
20241127,193700,664137380,7520,7520,7520,7520,0
|
|
20241127,193600,664137380,7520,7520,7520,7520,0
|
|
20241127,193500,664137380,7520,7520,7520,7520,0
|
|
20241127,193400,664137380,7520,7520,7520,7520,0
|
|
20241127,193300,664137380,7520,7520,7520,7520,0
|
|
20241127,193200,664137380,7520,7520,7520,7520,0
|
|
20241127,193100,664137380,7520,7520,7520,7520,0
|
|
20241127,193000,664137380,7520,7520,7520,7520,0
|
|
20241127,192900,664137380,7520,7520,7520,7520,0
|
|
20241127,192800,664137380,7520,7520,7520,7520,0
|
|
20241127,192700,664137380,7520,7520,7520,7520,0
|
|
20241127,192600,664137380,7520,7520,7520,7520,0
|
|
20241127,192500,664137380,7520,7520,7520,7520,0
|
|
20241127,192400,664137380,7520,7520,7520,7520,0
|
|
20241127,192300,664137380,7520,7520,7520,7520,0
|
|
20241127,192200,664137380,7520,7520,7520,7520,0
|
|
20241127,192100,664137380,7520,7520,7520,7520,0
|
|
20241127,192000,664137380,7520,7520,7520,7520,0
|
|
20241127,191900,664137380,7520,7520,7520,7520,0
|
|
20241127,191800,664137380,7520,7520,7520,7520,0
|
|
20241127,191700,664137380,7520,7520,7520,7520,0
|
|
20241127,191600,664137380,7520,7520,7520,7520,0
|
|
20241127,191500,664137380,7520,7520,7520,7520,0
|
|
20241127,191400,664137380,7520,7520,7520,7520,0
|
|
20241127,191300,664137380,7520,7520,7520,7520,0
|
|
20241127,191200,664137380,7520,7520,7520,7520,0
|
|
20241127,191100,664137380,7520,7520,7520,7520,0
|
|
20241127,191000,664137380,7520,7520,7520,7520,1112
|
|
20241127,190900,664137380,7520,7520,7520,7520,0
|
|
20241127,190800,664137380,7520,7520,7520,7520,0
|
|
20241127,190700,664137380,7520,7520,7520,7520,0
|
|
20241127,190600,664137380,7520,7520,7520,7520,0
|
|
20241127,190500,664137380,7520,7520,7520,7520,0
|
|
20241127,190400,664137380,7520,7520,7520,7520,0
|
|
20241127,190300,664137380,7520,7520,7520,7520,0
|
|
20241127,190200,664137380,7520,7520,7520,7520,0
|
|
20241127,190100,664137380,7520,7520,7520,7520,0
|
|
20241127,190000,664137380,7520,7520,7520,7520,0
|
|
20241127,185900,664137380,7520,7520,7520,7520,0
|
|
20241127,185800,664137380,7520,7520,7520,7520,0
|
|
20241127,185700,664137380,7520,7520,7520,7520,0
|
|
20241127,185600,664137380,7520,7520,7520,7520,0
|
|
20241127,185500,664137380,7520,7520,7520,7520,0
|
|
20241127,185400,664137380,7520,7520,7520,7520,0
|
|
20241127,185300,664137380,7520,7520,7520,7520,0
|
|
20241127,185200,664137380,7520,7520,7520,7520,0
|
|
20241127,185100,664137380,7520,7520,7520,7520,0
|
|
20241127,185000,664137380,7520,7520,7520,7520,0
|
|
20241127,184900,664137380,7520,7520,7520,7520,0
|
|
20241127,184800,664137380,7520,7520,7520,7520,0
|
|
20241127,184700,664137380,7520,7520,7520,7520,0
|
|
20241127,184600,664137380,7520,7520,7520,7520,0
|
|
20241127,184500,664137380,7520,7520,7520,7520,0
|
|
20241127,184400,664137380,7520,7520,7520,7520,0
|
|
20241127,184300,664137380,7520,7520,7520,7520,0
|
|
20241127,184200,664137380,7520,7520,7520,7520,0
|
|
20241127,184100,664137380,7520,7520,7520,7520,0
|
|
20241127,184000,664137380,7520,7520,7520,7520,1112
|
|
20241127,183900,664137380,7520,7520,7520,7520,0
|
|
20241127,183800,664137380,7520,7520,7520,7520,0
|
|
20241127,183700,664137380,7520,7520,7520,7520,0
|
|
20241127,183600,664137380,7520,7520,7520,7520,0
|
|
20241127,183500,664137380,7520,7520,7520,7520,0
|
|
20241127,183400,664137380,7520,7520,7520,7520,0
|
|
20241127,183300,664137380,7520,7520,7520,7520,0
|
|
20241127,183200,664137380,7520,7520,7520,7520,0
|
|
20241127,183100,664137380,7520,7520,7520,7520,0
|
|
20241127,183000,664137380,7520,7520,7520,7520,0
|
|
20241127,182900,664137380,7520,7520,7520,7520,0
|
|
20241127,182800,664137380,7520,7520,7520,7520,0
|
|
20241127,182700,664137380,7520,7520,7520,7520,0
|
|
20241127,182600,664137380,7520,7520,7520,7520,0
|
|
20241127,182500,664137380,7520,7520,7520,7520,0
|
|
20241127,182400,664137380,7520,7520,7520,7520,0
|
|
20241127,182300,664137380,7520,7520,7520,7520,0
|
|
20241127,182200,664137380,7520,7520,7520,7520,0
|
|
20241127,182100,664137380,7520,7520,7520,7520,0
|
|
20241127,182000,664137380,7520,7520,7520,7520,0
|
|
20241127,181900,664137380,7520,7520,7520,7520,0
|
|
20241127,181800,664137380,7520,7520,7520,7520,0
|
|
20241127,181700,664137380,7520,7520,7520,7520,0
|
|
20241127,181600,664137380,7520,7520,7520,7520,0
|
|
20241127,181500,664137380,7520,7520,7520,7520,0
|
|
20241127,181400,664137380,7520,7520,7520,7520,0
|
|
20241127,181300,664137380,7520,7520,7520,7520,0
|
|
20241127,181200,664137380,7520,7520,7520,7520,0
|
|
20241127,181100,664137380,7520,7520,7520,7520,0
|
|
20241127,181000,664137380,7520,7520,7520,7520,1112
|
|
20241127,180900,664137380,7520,7520,7520,7520,0
|
|
20241127,180800,664137380,7520,7520,7520,7520,0
|
|
20241127,180700,664137380,7520,7520,7520,7520,0
|
|
20241127,180600,664137380,7520,7520,7520,7520,0
|
|
20241127,180500,664137380,7520,7520,7520,7520,0
|
|
20241127,180400,664137380,7520,7520,7520,7520,0
|
|
20241127,180300,664137380,7520,7520,7520,7520,0
|
|
20241127,180200,664137380,7520,7520,7520,7520,0
|
|
20241127,180100,664137380,7520,7520,7520,7520,0
|
|
20241127,180000,664137380,7520,7520,7520,7520,0
|
|
20241127,175900,664137380,7520,7520,7520,7520,0
|
|
20241127,175800,664137380,7520,7520,7520,7520,0
|
|
20241127,175700,664137380,7520,7520,7520,7520,0
|
|
20241127,175600,664137380,7520,7520,7520,7520,0
|
|
20241127,175500,664137380,7520,7520,7520,7520,0
|
|
20241127,175400,664137380,7520,7520,7520,7520,0
|
|
20241127,175300,664137380,7520,7520,7520,7520,0
|
|
20241127,175200,664137380,7520,7520,7520,7520,0
|
|
20241127,175100,664137380,7520,7520,7520,7520,0
|
|
20241127,175000,664137380,7520,7520,7520,7520,0
|
|
20241127,174900,664137380,7520,7520,7520,7520,0
|
|
20241127,174800,664137380,7520,7520,7520,7520,0
|
|
20241127,174700,664137380,7520,7520,7520,7520,0
|
|
20241127,174600,664137380,7520,7520,7520,7520,0
|
|
20241127,174500,664137380,7520,7520,7520,7520,0
|
|
20241127,174400,664137380,7520,7520,7520,7520,0
|
|
20241127,174300,664137380,7520,7520,7520,7520,0
|
|
20241127,174200,664137380,7520,7520,7520,7520,0
|
|
20241127,174100,664137380,7520,7520,7520,7520,0
|
|
20241127,174000,664137380,7520,7520,7520,7520,1112
|
|
20241127,173900,664137380,7520,7520,7520,7520,0
|
|
20241127,173800,664137380,7520,7520,7520,7520,0
|
|
20241127,173700,664137380,7520,7520,7520,7520,0
|
|
20241127,173600,664137380,7520,7520,7520,7520,0
|
|
20241127,173500,664137380,7520,7520,7520,7520,0
|
|
20241127,173400,664137380,7520,7520,7520,7520,0
|
|
20241127,173300,664137380,7520,7520,7520,7520,0
|
|
20241127,173200,664137380,7520,7520,7520,7520,0
|
|
20241127,173100,664137380,7520,7520,7520,7520,0
|
|
20241127,173000,664137380,7520,7520,7520,7520,0
|
|
20241127,172900,664137380,7520,7520,7520,7520,0
|
|
20241127,172800,664137380,7520,7520,7520,7520,0
|
|
20241127,172700,664137380,7520,7520,7520,7520,0
|
|
20241127,172600,664137380,7520,7520,7520,7520,0
|
|
20241127,172500,664137380,7520,7520,7520,7520,0
|
|
20241127,172400,664137380,7520,7520,7520,7520,0
|
|
20241127,172300,664137380,7520,7520,7520,7520,0
|
|
20241127,172200,664137380,7520,7520,7520,7520,0
|
|
20241127,172100,664137380,7520,7520,7520,7520,0
|
|
20241127,172000,664137380,7520,7520,7520,7520,0
|
|
20241127,171900,664137380,7520,7520,7520,7520,0
|
|
20241127,171800,664137380,7520,7520,7520,7520,0
|
|
20241127,171700,664137380,7520,7520,7520,7520,0
|
|
20241127,171600,664137380,7520,7520,7520,7520,0
|
|
20241127,171500,664137380,7520,7520,7520,7520,0
|
|
20241127,171400,664137380,7520,7520,7520,7520,0
|
|
20241127,171300,664137380,7520,7520,7520,7520,0
|
|
20241127,171200,664137380,7520,7520,7520,7520,0
|
|
20241127,171100,664137380,7520,7520,7520,7520,0
|
|
20241127,171000,664137380,7520,7520,7520,7520,1112
|
|
20241127,170900,664137380,7520,7520,7520,7520,0
|
|
20241127,170800,664137380,7520,7520,7520,7520,0
|
|
20241127,170700,664137380,7520,7520,7520,7520,0
|
|
20241127,170600,664137380,7520,7520,7520,7520,0
|
|
20241127,170500,664137380,7520,7520,7520,7520,0
|
|
20241127,170400,664137380,7520,7520,7520,7520,0
|
|
20241127,170300,664137380,7520,7520,7520,7520,0
|
|
20241127,170200,664137380,7520,7520,7520,7520,0
|
|
20241127,170100,664137380,7520,7520,7520,7520,0
|
|
20241127,170000,664137380,7520,7520,7520,7520,0
|
|
20241127,165900,664137380,7520,7520,7520,7520,0
|
|
20241127,165800,664137380,7520,7520,7520,7520,0
|
|
20241127,165700,664137380,7520,7520,7520,7520,0
|
|
20241127,165600,664137380,7520,7520,7520,7520,0
|
|
20241127,165500,664137380,7520,7520,7520,7520,0
|
|
20241127,165400,664137380,7520,7520,7520,7520,0
|
|
20241127,165300,664137380,7520,7520,7520,7520,0
|
|
20241127,165200,664137380,7520,7520,7520,7520,0
|
|
20241127,165100,664137380,7520,7520,7520,7520,0
|
|
20241127,165000,664137380,7520,7520,7520,7520,0
|
|
20241127,164900,664137380,7520,7520,7520,7520,0
|
|
20241127,164800,664137380,7520,7520,7520,7520,0
|
|
20241127,164700,664137380,7520,7520,7520,7520,0
|
|
20241127,164600,664137380,7520,7520,7520,7520,0
|
|
20241127,164500,664137380,7520,7520,7520,7520,0
|
|
20241127,164400,664137380,7520,7520,7520,7520,0
|
|
20241127,164300,664137380,7520,7520,7520,7520,0
|
|
20241127,164200,664137380,7520,7520,7520,7520,0
|
|
20241127,164100,664137380,7520,7520,7520,7520,0
|
|
20241127,164000,664137380,7520,7520,7520,7520,1112
|
|
20241127,163900,664137380,7520,7520,7520,7520,0
|
|
20241127,163800,664137380,7520,7520,7520,7520,0
|
|
20241127,163700,664137380,7520,7520,7520,7520,0
|
|
20241127,163600,664137380,7520,7520,7520,7520,0
|
|
20241127,163500,664137380,7520,7520,7520,7520,0
|
|
20241127,163400,664137380,7520,7520,7520,7520,0
|
|
20241127,163300,664137380,7520,7520,7520,7520,0
|
|
20241127,163200,664137380,7520,7520,7520,7520,0
|
|
20241127,163100,664137380,7520,7520,7520,7520,0
|
|
20241127,163000,664137380,7520,7520,7520,7520,0
|
|
20241127,162900,664137380,7520,7520,7520,7520,0
|
|
20241127,162800,664137380,7520,7520,7520,7520,0
|
|
20241127,162700,664137380,7520,7520,7520,7520,0
|
|
20241127,162600,664137380,7520,7520,7520,7520,0
|
|
20241127,162500,664137380,7520,7520,7520,7520,0
|
|
20241127,162400,664137380,7520,7520,7520,7520,0
|
|
20241127,162300,664137380,7520,7520,7520,7520,0
|
|
20241127,162200,664137380,7520,7520,7520,7520,0
|
|
20241127,162100,664137380,7520,7520,7520,7520,0
|
|
20241127,162000,664137380,7520,7520,7520,7520,0
|
|
20241127,161900,664137380,7520,7520,7520,7520,0
|
|
20241127,161800,664137380,7520,7520,7520,7520,0
|
|
20241127,161700,664137380,7520,7520,7520,7520,0
|
|
20241127,161600,664137380,7520,7520,7520,7520,0
|
|
20241127,161500,664137380,7520,7520,7520,7520,0
|
|
20241127,161400,664137380,7520,7520,7520,7520,0
|
|
20241127,161300,664137380,7520,7520,7520,7520,0
|
|
20241127,161200,664137380,7520,7520,7520,7520,0
|
|
20241127,161100,664137380,7520,7520,7520,7520,0
|
|
20241127,161000,664137380,7520,7520,7520,7520,1112
|
|
20241127,160900,664137380,7520,7520,7520,7520,0
|
|
20241127,160800,664137380,7520,7520,7520,7520,0
|
|
20241127,160700,664137380,7520,7520,7520,7520,0
|
|
20241127,160600,664137380,7520,7520,7520,7520,0
|
|
20241127,160500,664137380,7520,7520,7520,7520,0
|
|
20241127,160400,664137380,7520,7520,7520,7520,0
|
|
20241127,160300,664137380,7520,7520,7520,7520,0
|
|
20241127,160200,664137380,7520,7520,7520,7520,0
|
|
20241127,160100,664137380,7520,7520,7520,7520,0
|
|
20241127,160000,664137380,7520,7520,7520,7520,0
|
|
20241127,155900,664137380,7520,7520,7520,7520,0
|
|
20241127,155800,664137380,7520,7520,7520,7520,0
|
|
20241127,155700,664137380,7520,7520,7520,7520,0
|
|
20241127,155600,664137380,7520,7520,7520,7520,0
|
|
20241127,155500,664137380,7520,7520,7520,7520,0
|
|
20241127,155400,664137380,7520,7520,7520,7520,0
|
|
20241127,155300,664137380,7520,7520,7520,7520,0
|
|
20241127,155200,664137380,7520,7520,7520,7520,0
|
|
20241127,155100,664137380,7520,7520,7520,7520,0
|
|
20241127,155000,664137380,7520,7520,7520,7520,0
|
|
20241127,154900,664137380,7520,7520,7520,7520,0
|
|
20241127,154800,664137380,7520,7520,7520,7520,0
|
|
20241127,154700,664137380,7520,7520,7520,7520,0
|
|
20241127,154600,664137380,7520,7520,7520,7520,0
|
|
20241127,154500,664137380,7520,7520,7520,7520,0
|
|
20241127,154400,664137380,7520,7520,7520,7520,0
|
|
20241127,154300,664137380,7520,7520,7520,7520,0
|
|
20241127,154200,664137380,7520,7520,7520,7520,0
|
|
20241127,154100,664137380,7520,7520,7520,7520,0
|
|
20241127,154000,664137380,7520,7520,7520,7520,1112
|
|
20241127,153900,664137380,7520,7520,7520,7520,0
|
|
20241127,153800,664137380,7520,7520,7520,7520,0
|
|
20241127,153700,664137380,7520,7520,7520,7520,0
|
|
20241127,153600,664137380,7520,7520,7520,7520,0
|
|
20241127,153500,664137380,7520,7520,7520,7520,0
|
|
20241127,153400,664137380,7520,7520,7520,7520,0
|
|
20241127,153300,664137380,7520,7520,7520,7520,0
|
|
20241127,153200,664137380,7520,7520,7520,7520,0
|
|
20241127,153100,664137380,7520,7520,7520,7520,0
|
|
20241127,153000,664137380,7520,7520,7520,7520,1112
|
|
20241127,152900,655775140,7510,7510,7510,7510,0
|
|
20241127,152800,655775140,7510,7510,7510,7510,0
|
|
20241127,152700,655775140,7510,7510,7510,7510,0
|
|
20241127,152600,655775140,7510,7510,7510,7510,0
|
|
20241127,152500,655775140,7510,7510,7510,7510,0
|
|
20241127,152400,655775140,7510,7510,7510,7510,0
|
|
20241127,152300,655775140,7510,7510,7510,7510,0
|
|
20241127,152200,655775140,7510,7510,7510,7510,0
|
|
20241127,152100,655775140,7510,7510,7510,7510,0
|
|
20241127,152000,655775140,7510,7510,7510,7510,0
|
|
20241127,151900,655775140,7510,7520,7520,7510,156
|
|
20241127,151800,654602390,7520,7520,7520,7520,21
|
|
20241127,151700,654444470,7530,7520,7530,7520,105
|
|
20241127,151600,653654820,7510,7510,7510,7510,92
|
|
20241127,151500,652963900,7510,7550,7550,7510,1411
|
|
20241127,151400,642351900,7550,7530,7550,7530,100
|
|
20241127,151300,641597770,7520,7520,7520,7520,20
|
|
20241127,151200,641447370,7520,7540,7540,7520,158
|
|
20241127,151100,640259050,7520,7520,7520,7520,1
|
|
20241127,151000,640251530,7540,7530,7540,7520,249
|
|
20241127,150900,638378210,7560,7560,7560,7560,0
|
|
20241127,150800,638378210,7560,7520,7560,7520,1234
|
|
20241127,150700,629096070,7520,7530,7530,7520,1790
|
|
20241127,150600,615631150,7540,7540,7540,7540,545
|
|
20241127,150500,611521850,7540,7540,7540,7540,179
|
|
20241127,150400,610172190,7540,7540,7540,7540,0
|
|
20241127,150300,610172190,7540,7540,7540,7540,28
|
|
20241127,150200,609961070,7540,7540,7540,7540,0
|
|
20241127,150100,609961070,7540,7540,7540,7540,0
|
|
20241127,150000,609961070,7540,7550,7550,7540,40
|
|
20241127,145900,609659260,7540,7540,7550,7540,14
|
|
20241127,145800,609553660,7550,7540,7550,7540,504
|
|
20241127,145700,605753460,7550,7560,7560,7550,987
|
|
20241127,145600,598301000,7560,7560,7560,7560,14
|
|
20241127,145500,598195160,7550,7550,7550,7550,130
|
|
20241127,145400,597213660,7560,7560,7560,7560,0
|
|
20241127,145300,597213660,7560,7560,7560,7560,0
|
|
20241127,145200,597213660,7560,7560,7560,7560,1
|
|
20241127,145100,597206100,7560,7560,7560,7560,0
|
|
20241127,145000,597206100,7560,7550,7560,7550,88
|
|
20241127,144900,596541060,7550,7550,7550,7550,0
|
|
20241127,144800,596541060,7550,7550,7550,7550,40
|
|
20241127,144700,596239060,7550,7550,7550,7550,0
|
|
20241127,144600,596239060,7550,7540,7550,7540,491
|
|
20241127,144500,592532560,7540,7540,7540,7540,0
|
|
20241127,144400,592532560,7540,7540,7540,7540,58
|
|
20241127,144300,592095240,7540,7540,7540,7540,22
|
|
20241127,144200,591929360,7540,7550,7550,7540,125
|
|
20241127,144100,590985640,7550,7550,7550,7550,0
|
|
20241127,144000,590985640,7550,7550,7550,7550,0
|
|
20241127,143900,590985640,7550,7550,7550,7550,0
|
|
20241127,143800,590985640,7550,7550,7550,7550,0
|
|
20241127,143700,590985640,7550,7550,7550,7550,2
|
|
20241127,143600,590970540,7550,7550,7550,7550,0
|
|
20241127,143500,590970540,7550,7550,7550,7550,0
|
|
20241127,143400,590970540,7550,7550,7550,7550,10
|
|
20241127,143300,590895040,7550,7550,7550,7550,0
|
|
20241127,143200,590895040,7550,7550,7550,7550,81
|
|
20241127,143100,590283490,7540,7530,7540,7530,1045
|
|
20241127,143000,582414140,7530,7540,7540,7530,336
|
|
20241127,142900,579882050,7540,7530,7540,7530,110
|
|
20241127,142800,579053650,7550,7550,7550,7550,8
|
|
20241127,142700,578993250,7550,7550,7550,7550,300
|
|
20241127,142600,576728250,7570,7570,7570,7570,3
|
|
20241127,142500,576705540,7570,7540,7570,7530,2062
|
|
20241127,142400,561169500,7540,7540,7540,7540,170
|
|
20241127,142300,559887700,7550,7540,7550,7540,632
|
|
20241127,142200,555120990,7550,7560,7560,7550,618
|
|
20241127,142100,550455080,7560,7560,7560,7560,421
|
|
20241127,142000,547272320,7570,7570,7570,7570,50
|
|
20241127,141900,546893820,7570,7570,7570,7570,0
|
|
20241127,141800,546893820,7570,7570,7570,7570,19
|
|
20241127,141700,546749990,7570,7580,7580,7570,433
|
|
20241127,141600,543468040,7580,7580,7580,7580,0
|
|
20241127,141500,543468040,7580,7580,7580,7580,0
|
|
20241127,141400,543468040,7580,7580,7580,7580,0
|
|
20241127,141300,543468040,7580,7580,7580,7580,58
|
|
20241127,141200,543028400,7570,7570,7570,7570,98
|
|
20241127,141100,542286540,7560,7560,7560,7560,185
|
|
20241127,141000,540887940,7560,7580,7580,7560,19
|
|
20241127,140900,540744280,7560,7560,7560,7560,0
|
|
20241127,140800,540744280,7560,7560,7560,7560,163
|
|
20241127,140700,539512000,7570,7570,7570,7570,0
|
|
20241127,140600,539512000,7570,7570,7570,7570,0
|
|
20241127,140500,539512000,7570,7570,7570,7570,430
|
|
20241127,140400,536256900,7560,7560,7560,7560,2
|
|
20241127,140300,536241780,7560,7560,7560,7560,28
|
|
20241127,140200,536030100,7550,7560,7560,7550,455
|
|
20241127,140100,532594660,7580,7560,7580,7560,377
|
|
20241127,140000,529744520,7580,7580,7580,7580,35
|
|
20241127,135900,529479220,7570,7570,7570,7570,104
|
|
20241127,135800,528691940,7540,7540,7540,7540,100
|
|
20241127,135700,527937940,7540,7540,7540,7540,0
|
|
20241127,135600,527937940,7540,7540,7540,7540,0
|
|
20241127,135500,527937940,7540,7550,7560,7540,209
|
|
20241127,135400,526359750,7540,7540,7540,7540,307
|
|
20241127,135300,524044970,7550,7550,7550,7550,152
|
|
20241127,135200,522897370,7550,7550,7550,7550,0
|
|
20241127,135100,522897370,7550,7550,7550,7550,0
|
|
20241127,135000,522897370,7550,7540,7550,7540,161
|
|
20241127,134900,521682960,7540,7560,7560,7540,519
|
|
20241127,134800,517765640,7550,7550,7550,7550,0
|
|
20241127,134700,517765640,7550,7550,7550,7550,527
|
|
20241127,134600,513786790,7550,7570,7570,7550,2411
|
|
20241127,134500,495572420,7560,7560,7560,7560,0
|
|
20241127,134400,495572420,7560,7560,7560,7560,10
|
|
20241127,134300,495496820,7560,7560,7560,7560,270
|
|
20241127,134200,493455620,7560,7550,7560,7550,681
|
|
20241127,134100,488313150,7550,7550,7550,7550,37
|
|
20241127,134000,488033800,7550,7570,7570,7550,961
|
|
20241127,133900,480768920,7560,7560,7560,7560,20
|
|
20241127,133800,480617720,7570,7570,7570,7570,715
|
|
20241127,133700,475205170,7570,7570,7570,7570,0
|
|
20241127,133600,475205170,7570,7570,7570,7570,20
|
|
20241127,133500,475053770,7570,7580,7580,7570,21
|
|
20241127,133400,474894790,7570,7570,7570,7570,53
|
|
20241127,133300,474493580,7570,7570,7570,7570,71
|
|
20241127,133200,473956110,7570,7580,7580,7570,357
|
|
20241127,133100,471250250,7580,7580,7580,7580,0
|
|
20241127,133000,471250250,7580,7580,7580,7580,21
|
|
20241127,132900,471091070,7590,7590,7590,7580,656
|
|
20241127,132800,466118030,7590,7590,7590,7590,93
|
|
20241127,132700,465412160,7590,7590,7590,7590,23
|
|
20241127,132600,465237590,7590,7590,7590,7590,0
|
|
20241127,132500,465237590,7590,7590,7590,7590,340
|
|
20241127,132400,462656990,7590,7590,7600,7590,50
|
|
20241127,132300,462277390,7600,7600,7600,7600,0
|
|
20241127,132200,462277390,7600,7610,7610,7600,465
|
|
20241127,132100,458743290,7610,7610,7610,7610,0
|
|
20241127,132000,458743290,7610,7610,7610,7610,0
|
|
20241127,131900,458743290,7610,7610,7610,7610,0
|
|
20241127,131800,458743290,7610,7610,7610,7610,350
|
|
20241127,131700,456079790,7610,7610,7610,7610,111
|
|
20241127,131600,455235080,7610,7610,7610,7610,20
|
|
20241127,131500,455082880,7610,7610,7610,7610,0
|
|
20241127,131400,455082880,7610,7610,7610,7610,0
|
|
20241127,131300,455082880,7610,7610,7610,7610,0
|
|
20241127,131200,455082880,7610,7610,7610,7610,23
|
|
20241127,131100,454907850,7610,7610,7610,7610,1
|
|
20241127,131000,454900240,7610,7610,7610,7610,252
|
|
20241127,130900,452982520,7610,7610,7610,7610,10
|
|
20241127,130800,452906420,7610,7610,7610,7610,10
|
|
20241127,130700,452830320,7620,7620,7620,7620,5
|
|
20241127,130600,452792220,7620,7620,7620,7620,5
|
|
20241127,130500,452754120,7620,7620,7620,7620,8
|
|
20241127,130400,452693160,7620,7620,7620,7620,0
|
|
20241127,130300,452693160,7620,7620,7620,7620,0
|
|
20241127,130200,452693160,7620,7620,7630,7620,82
|
|
20241127,130100,452067920,7620,7620,7620,7620,0
|
|
20241127,130000,452067920,7620,7620,7620,7620,0
|
|
20241127,125900,452067920,7620,7620,7620,7620,0
|
|
20241127,125800,452067920,7620,7620,7620,7620,10
|
|
20241127,125700,451991720,7620,7620,7620,7620,18
|
|
20241127,125600,451854560,7630,7630,7630,7630,12
|
|
20241127,125500,451763000,7630,7630,7630,7630,0
|
|
20241127,125400,451763000,7630,7610,7630,7610,3507
|
|
20241127,125300,425008150,7610,7610,7610,7610,12
|
|
20241127,125200,424916830,7610,7610,7610,7610,10
|
|
20241127,125100,424840730,7590,7590,7590,7590,0
|
|
20241127,125000,424840730,7590,7590,7590,7590,0
|
|
20241127,124900,424840730,7590,7600,7600,7590,80
|
|
20241127,124800,424233160,7600,7600,7600,7600,0
|
|
20241127,124700,424233160,7600,7600,7600,7600,145
|
|
20241127,124600,423131160,7600,7600,7600,7600,0
|
|
20241127,124500,423131160,7600,7600,7600,7600,20
|
|
20241127,124400,422979160,7610,7610,7610,7610,9
|
|
20241127,124300,422910670,7610,7610,7610,7610,10
|
|
20241127,124200,422834570,7610,7610,7610,7610,0
|
|
20241127,124100,422834570,7610,7610,7610,7610,4
|
|
20241127,124000,422804130,7600,7600,7600,7600,0
|
|
20241127,123900,422804130,7600,7600,7600,7600,400
|
|
20241127,123800,419764130,7600,7600,7600,7600,209
|
|
20241127,123700,418175730,7600,7590,7600,7590,15
|
|
20241127,123600,418061870,7600,7600,7600,7600,369
|
|
20241127,123500,415257470,7600,7580,7600,7580,306
|
|
20241127,123400,412933540,7580,7570,7580,7570,26
|
|
20241127,123300,412736500,7570,7570,7570,7570,28
|
|
20241127,123200,412524540,7540,7570,7570,7540,538
|
|
20241127,123100,408453980,7590,7590,7590,7590,0
|
|
20241127,123000,408453980,7590,7580,7590,7530,1797
|
|
20241127,122900,394888590,7570,7570,7570,7570,6
|
|
20241127,122800,394843170,7570,7570,7570,7570,57
|
|
20241127,122700,394411680,7550,7550,7550,7550,0
|
|
20241127,122600,394411680,7550,7550,7550,7550,0
|
|
20241127,122500,394411680,7550,7550,7570,7550,249
|
|
20241127,122400,392531370,7550,7550,7550,7550,1
|
|
20241127,122300,392523820,7550,7550,7550,7550,1
|
|
20241127,122200,392516270,7540,7540,7540,7540,0
|
|
20241127,122100,392516270,7540,7550,7550,7540,1000
|
|
20241127,122000,384972700,7560,7570,7570,7550,856
|
|
20241127,121900,378495400,7570,7580,7580,7570,355
|
|
20241127,121800,375806130,7590,7600,7600,7590,508
|
|
20241127,121700,371947630,7610,7620,7620,7610,2483
|
|
20241127,121600,353039830,7630,7630,7630,7630,0
|
|
20241127,121500,353039830,7630,7630,7630,7630,30
|
|
20241127,121400,352810930,7630,7630,7640,7630,641
|
|
20241127,121300,347914820,7630,7630,7630,7630,0
|
|
20241127,121200,347914820,7630,7630,7630,7630,0
|
|
20241127,121100,347914820,7630,7630,7630,7630,18
|
|
20241127,121000,347777480,7670,7670,7670,7670,0
|
|
20241127,120900,347777480,7670,7670,7670,7670,0
|
|
20241127,120800,347777480,7670,7670,7670,7670,0
|
|
20241127,120700,347777480,7670,7660,7670,7660,63
|
|
20241127,120600,347294840,7630,7650,7670,7630,109
|
|
20241127,120500,346460280,7650,7650,7650,7650,0
|
|
20241127,120400,346460280,7650,7650,7650,7650,0
|
|
20241127,120300,346460280,7650,7630,7650,7630,110
|
|
20241127,120200,345620120,7620,7630,7630,7620,117
|
|
20241127,120100,344727810,7630,7630,7630,7630,10
|
|
20241127,120000,344651510,7650,7650,7650,7650,0
|
|
20241127,115900,344651510,7650,7650,7650,7650,0
|
|
20241127,115800,344651510,7650,7650,7650,7650,0
|
|
20241127,115700,344651510,7650,7650,7650,7650,0
|
|
20241127,115600,344651510,7650,7650,7650,7650,2
|
|
20241127,115500,344636210,7640,7630,7640,7630,149
|
|
20241127,115400,343498990,7640,7640,7640,7640,8
|
|
20241127,115300,343437870,7640,7640,7640,7640,84
|
|
20241127,115200,342796110,7640,7640,7640,7640,466
|
|
20241127,115100,339235870,7680,7680,7680,7680,0
|
|
20241127,115000,339235870,7680,7680,7680,7680,0
|
|
20241127,114900,339235870,7680,7660,7680,7660,191
|
|
20241127,114800,337770260,7670,7670,7670,7670,0
|
|
20241127,114700,337770260,7670,7670,7670,7670,50
|
|
20241127,114600,337386760,7670,7640,7670,7640,70
|
|
20241127,114500,336850230,7640,7640,7640,7640,0
|
|
20241127,114400,336850230,7640,7630,7640,7630,191
|
|
20241127,114300,335392670,7630,7640,7640,7630,467
|
|
20241127,114200,331829340,7640,7640,7640,7640,206
|
|
20241127,114100,330255500,7640,7640,7640,7640,28
|
|
20241127,114000,330041580,7640,7640,7640,7640,1
|
|
20241127,113900,330033940,7640,7640,7640,7640,100
|
|
20241127,113800,329269940,7640,7640,7640,7640,113
|
|
20241127,113700,328406620,7640,7640,7640,7640,0
|
|
20241127,113600,328406620,7640,7640,7640,7640,1
|
|
20241127,113500,328398980,7660,7660,7660,7660,5
|
|
20241127,113400,328360680,7660,7660,7660,7660,0
|
|
20241127,113300,328360680,7660,7660,7660,7660,0
|
|
20241127,113200,328360680,7660,7660,7660,7660,0
|
|
20241127,113100,328360680,7660,7660,7660,7660,0
|
|
20241127,113000,328360680,7660,7660,7660,7660,147
|
|
20241127,112900,327234660,7660,7660,7660,7660,71
|
|
20241127,112800,326690800,7660,7660,7660,7660,160
|
|
20241127,112700,325465200,7660,7650,7660,7650,22
|
|
20241127,112600,325296890,7650,7650,7650,7630,3
|
|
20241127,112500,325273960,7640,7640,7640,7640,0
|
|
20241127,112400,325273960,7640,7630,7640,7630,76
|
|
20241127,112300,324693640,7640,7640,7640,7640,46
|
|
20241127,112200,324342200,7600,7600,7600,7600,0
|
|
20241127,112100,324342200,7600,7640,7640,7600,3001
|
|
20241127,112000,301534140,7640,7640,7640,7640,0
|
|
20241127,111900,301534140,7640,7640,7640,7640,11
|
|
20241127,111800,301450100,7630,7620,7630,7600,660
|
|
20241127,111700,296427900,7600,7600,7600,7600,0
|
|
20241127,111600,296427900,7600,7600,7600,7600,0
|
|
20241127,111500,296427900,7600,7600,7600,7600,0
|
|
20241127,111400,296427900,7600,7660,7660,7600,6069
|
|
20241127,111300,250076660,7670,7670,7670,7670,0
|
|
20241127,111200,250076660,7670,7680,7680,7670,297
|
|
20241127,111100,247797500,7690,7690,7690,7690,6
|
|
20241127,111000,247751360,7690,7690,7690,7690,13
|
|
20241127,110900,247651390,7690,7690,7690,7690,320
|
|
20241127,110800,245190590,7690,7690,7690,7690,29
|
|
20241127,110700,244967580,7690,7690,7690,7690,25
|
|
20241127,110600,244775330,7690,7690,7690,7690,1
|
|
20241127,110500,244767640,7690,7680,7700,7670,3552
|
|
20241127,110400,217512650,7680,7690,7690,7680,717
|
|
20241127,110300,211998930,7690,7690,7690,7690,13
|
|
20241127,110200,211898960,7690,7690,7700,7690,49
|
|
20241127,110100,211522000,7690,7690,7690,7690,0
|
|
20241127,110000,211522000,7690,7690,7690,7690,34
|
|
20241127,105900,211260540,7700,7700,7700,7700,1
|
|
20241127,105800,211252840,7690,7690,7690,7690,6
|
|
20241127,105700,211206700,7700,7700,7700,7700,107
|
|
20241127,105600,210382800,7720,7710,7720,7700,22
|
|
20241127,105500,210213340,7710,7720,7720,7700,60
|
|
20241127,105400,209751010,7700,7700,7700,7700,1
|
|
20241127,105300,209743310,7700,7700,7700,7700,134
|
|
20241127,105200,208711510,7700,7700,7700,7700,200
|
|
20241127,105100,207171510,7700,7700,7700,7700,6
|
|
20241127,105000,207125310,7710,7720,7720,7710,3405
|
|
20241127,104900,180839310,7720,7720,7720,7720,100
|
|
20241127,104800,180067310,7720,7720,7720,7720,0
|
|
20241127,104700,180067310,7720,7720,7720,7720,0
|
|
20241127,104600,180067310,7720,7720,7720,7720,0
|
|
20241127,104500,180067310,7720,7720,7720,7720,0
|
|
20241127,104400,180067310,7720,7720,7720,7720,175
|
|
20241127,104300,178716310,7720,7730,7740,7720,668
|
|
20241127,104200,173546690,7720,7720,7720,7720,330
|
|
20241127,104100,170999090,7720,7720,7720,7720,0
|
|
20241127,104000,170999090,7720,7720,7720,7720,0
|
|
20241127,103900,170999090,7720,7730,7730,7720,38
|
|
20241127,103800,170705690,7740,7740,7740,7740,9
|
|
20241127,103700,170636030,7740,7720,7740,7720,386
|
|
20241127,103600,167648960,7730,7730,7730,7730,4
|
|
20241127,103500,167618040,7740,7740,7740,7740,0
|
|
20241127,103400,167618040,7740,7720,7740,7720,2333
|
|
20241127,103300,149584290,7720,7720,7720,7720,0
|
|
20241127,103200,149584290,7720,7720,7720,7720,125
|
|
20241127,103100,148619290,7720,7710,7720,7710,385
|
|
20241127,103000,145647860,7700,7690,7710,7690,85
|
|
20241127,102900,144992850,7700,7700,7700,7700,10
|
|
20241127,102800,144915850,7700,7700,7700,7700,71
|
|
20241127,102700,144369150,7710,7710,7710,7710,10
|
|
20241127,102600,144292050,7710,7700,7710,7700,19
|
|
20241127,102500,144145620,7710,7700,7710,7700,37
|
|
20241127,102400,143860590,7700,7700,7700,7700,30
|
|
20241127,102300,143629590,7720,7720,7720,7720,100
|
|
20241127,102200,142857590,7720,7720,7720,7720,19
|
|
20241127,102100,142710910,7720,7720,7720,7720,113
|
|
20241127,102000,141838550,7720,7710,7720,7710,300
|
|
20241127,101900,139522780,7710,7710,7710,7710,12
|
|
20241127,101800,139430260,7720,7720,7720,7720,9
|
|
20241127,101700,139360780,7720,7710,7720,7710,671
|
|
20241127,101600,134185620,7710,7700,7720,7700,224
|
|
20241127,101500,132457640,7700,7690,7700,7690,9
|
|
20241127,101400,132388400,7690,7690,7690,7690,0
|
|
20241127,101300,132388400,7690,7690,7690,7690,22
|
|
20241127,101200,132219220,7680,7690,7700,7680,32
|
|
20241127,101100,131973420,7680,7700,7700,7680,19
|
|
20241127,101000,131827400,7700,7680,7700,7680,36
|
|
20241127,100900,131550900,7680,7680,7680,7680,6
|
|
20241127,100800,131504820,7710,7680,7710,7680,603
|
|
20241127,100700,126873750,7680,7680,7680,7680,28
|
|
20241127,100600,126658710,7710,7710,7710,7710,1
|
|
20241127,100500,126651000,7680,7720,7720,7680,1325
|
|
20241127,100400,116434350,7710,7700,7710,7700,21
|
|
20241127,100300,116272540,7700,7700,7700,7700,11
|
|
20241127,100200,116187840,7710,7710,7710,7710,1
|
|
20241127,100100,116180130,7680,7680,7680,7680,0
|
|
20241127,100000,116180130,7680,7700,7700,7680,232
|
|
20241127,095900,114394370,7720,7710,7720,7710,30
|
|
20241127,095800,114163060,7720,7720,7720,7720,0
|
|
20241127,095700,114163060,7720,7680,7720,7680,44
|
|
20241127,095600,113825060,7680,7710,7720,7680,268
|
|
20241127,095500,111764940,7710,7710,7710,7710,1
|
|
20241127,095400,111757230,7690,7700,7700,7690,49
|
|
20241127,095300,111379990,7710,7710,7710,7710,30
|
|
20241127,095200,111148690,7710,7710,7710,7710,1
|
|
20241127,095100,111140980,7690,7690,7690,7690,0
|
|
20241127,095000,111140980,7690,7700,7700,7690,494
|
|
20241127,094900,107337650,7700,7700,7700,7700,100
|
|
20241127,094800,106567650,7700,7700,7710,7700,229
|
|
20241127,094700,104802180,7710,7710,7710,7710,0
|
|
20241127,094600,104802180,7710,7710,7710,7690,28
|
|
20241127,094500,104586820,7690,7690,7690,7690,6
|
|
20241127,094400,104540680,7710,7700,7710,7700,11
|
|
20241127,094300,104455970,7710,7690,7710,7690,8
|
|
20241127,094200,104394410,7690,7690,7690,7690,10
|
|
20241127,094100,104317510,7690,7690,7690,7690,0
|
|
20241127,094000,104317510,7690,7690,7690,7690,152
|
|
20241127,093900,103148630,7700,7700,7700,7700,26
|
|
20241127,093800,102948430,7700,7700,7700,7700,20
|
|
20241127,093700,102794430,7710,7710,7710,7710,0
|
|
20241127,093600,102794430,7710,7710,7710,7710,0
|
|
20241127,093500,102794430,7710,7710,7710,7710,0
|
|
20241127,093400,102794430,7710,7710,7710,7710,0
|
|
20241127,093300,102794430,7710,7710,7710,7710,6
|
|
20241127,093200,102748170,7690,7690,7690,7680,261
|
|
20241127,093100,100742720,7690,7700,7700,7690,1040
|
|
20241127,093000,92735060,7710,7710,7710,7710,10
|
|
20241127,092900,92657960,7710,7710,7710,7710,2
|
|
20241127,092800,92642540,7710,7710,7710,7710,3
|
|
20241127,092700,92619410,7710,7710,7710,7710,300
|
|
20241127,092600,90306410,7710,7750,7750,7710,1388
|
|
20241127,092500,79549810,7730,7730,7730,7730,0
|
|
20241127,092400,79549810,7730,7740,7740,7730,40
|
|
20241127,092300,79240410,7760,7750,7760,7750,165
|
|
20241127,092200,77961650,7760,7750,7760,7750,8
|
|
20241127,092100,77899600,7780,7780,7780,7760,190
|
|
20241127,092000,76425120,7780,7790,7790,7780,251
|
|
20241127,091900,74470830,7790,7780,7790,7780,678
|
|
20241127,091800,69189340,7790,7790,7790,7760,104
|
|
20241127,091700,68379270,7780,7780,7790,7780,1355
|
|
20241127,091600,57837360,7790,7760,7790,7760,372
|
|
20241127,091500,54943180,7770,7770,7770,7760,115
|
|
20241127,091400,54049670,7770,7740,7770,7740,226
|
|
20241127,091300,52293740,7750,7780,7780,7750,225
|
|
20241127,091200,50549810,7780,7790,7790,7780,47
|
|
20241127,091100,50183750,7750,7790,7790,7750,403
|
|
20241127,091000,47044820,7740,7770,7790,7740,329
|
|
20241127,090900,44487690,7770,7750,7770,7750,28
|
|
20241127,090800,44270350,7750,7740,7770,7740,716
|
|
20241127,090700,38710110,7730,7730,7730,7730,40
|
|
20241127,090600,38400910,7730,7710,7730,7710,727
|
|
20241127,090500,32793270,7710,7660,7710,7660,6
|
|
20241127,090400,32747210,7650,7670,7670,7650,269
|
|
20241127,090300,30684120,7640,7700,7700,7640,1084
|
|
20241127,090200,22363370,7700,7710,7730,7700,173
|
|
20241127,090100,21029910,7710,7710,7710,7710,42
|
|
20241127,090000,20706090,7710,7780,7790,7710,2666
|