621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,191800,274190790,19200,19200,19200,19200,169
|
|
20241128,191700,274190790,19200,19200,19200,19200,0
|
|
20241128,191600,274190790,19200,19200,19200,19200,0
|
|
20241128,191500,274190790,19200,19200,19200,19200,0
|
|
20241128,191400,274190790,19200,19200,19200,19200,0
|
|
20241128,191300,274190790,19200,19200,19200,19200,0
|
|
20241128,191200,274190790,19200,19200,19200,19200,0
|
|
20241128,191100,274190790,19200,19200,19200,19200,0
|
|
20241128,191000,274190790,19200,19200,19200,19200,0
|
|
20241128,190900,274190790,19200,19200,19200,19200,0
|
|
20241128,190800,274190790,19200,19200,19200,19200,0
|
|
20241128,190700,274190790,19200,19200,19200,19200,0
|
|
20241128,190600,274190790,19200,19200,19200,19200,0
|
|
20241128,190500,274190790,19200,19200,19200,19200,0
|
|
20241128,190400,274190790,19200,19200,19200,19200,0
|
|
20241128,190300,274190790,19200,19200,19200,19200,0
|
|
20241128,190200,274190790,19200,19200,19200,19200,0
|
|
20241128,190100,274190790,19200,19200,19200,19200,0
|
|
20241128,190000,274190790,19200,19200,19200,19200,0
|
|
20241128,185900,274190790,19200,19200,19200,19200,0
|
|
20241128,185800,274190790,19200,19200,19200,19200,0
|
|
20241128,185700,274190790,19200,19200,19200,19200,0
|
|
20241128,185600,274190790,19200,19200,19200,19200,0
|
|
20241128,185500,274190790,19200,19200,19200,19200,0
|
|
20241128,185400,274190790,19200,19200,19200,19200,0
|
|
20241128,185300,274190790,19200,19200,19200,19200,0
|
|
20241128,185200,274190790,19200,19200,19200,19200,0
|
|
20241128,185100,274190790,19200,19200,19200,19200,0
|
|
20241128,185000,274190790,19200,19200,19200,19200,0
|
|
20241128,184900,274190790,19200,19200,19200,19200,0
|
|
20241128,184800,274190790,19200,19200,19200,19200,169
|
|
20241128,184700,274190790,19200,19200,19200,19200,0
|
|
20241128,184600,274190790,19200,19200,19200,19200,0
|
|
20241128,184500,274190790,19200,19200,19200,19200,0
|
|
20241128,184400,274190790,19200,19200,19200,19200,0
|
|
20241128,184300,274190790,19200,19200,19200,19200,0
|
|
20241128,184200,274190790,19200,19200,19200,19200,0
|
|
20241128,184100,274190790,19200,19200,19200,19200,0
|
|
20241128,184000,274190790,19200,19200,19200,19200,0
|
|
20241128,183900,274190790,19200,19200,19200,19200,0
|
|
20241128,183800,274190790,19200,19200,19200,19200,0
|
|
20241128,183700,274190790,19200,19200,19200,19200,0
|
|
20241128,183600,274190790,19200,19200,19200,19200,0
|
|
20241128,183500,274190790,19200,19200,19200,19200,0
|
|
20241128,183400,274190790,19200,19200,19200,19200,0
|
|
20241128,183300,274190790,19200,19200,19200,19200,0
|
|
20241128,183200,274190790,19200,19200,19200,19200,0
|
|
20241128,183100,274190790,19200,19200,19200,19200,0
|
|
20241128,183000,274190790,19200,19200,19200,19200,0
|
|
20241128,182900,274190790,19200,19200,19200,19200,0
|
|
20241128,182800,274190790,19200,19200,19200,19200,0
|
|
20241128,182700,274190790,19200,19200,19200,19200,0
|
|
20241128,182600,274190790,19200,19200,19200,19200,0
|
|
20241128,182500,274190790,19200,19200,19200,19200,0
|
|
20241128,182400,274190790,19200,19200,19200,19200,0
|
|
20241128,182300,274190790,19200,19200,19200,19200,0
|
|
20241128,182200,274190790,19200,19200,19200,19200,0
|
|
20241128,182100,274190790,19200,19200,19200,19200,0
|
|
20241128,182000,274190790,19200,19200,19200,19200,0
|
|
20241128,181900,274190790,19200,19200,19200,19200,0
|
|
20241128,181800,274190790,19200,19200,19200,19200,169
|
|
20241128,181700,274190790,19200,19200,19200,19200,0
|
|
20241128,181600,274190790,19200,19200,19200,19200,0
|
|
20241128,181500,274190790,19200,19200,19200,19200,0
|
|
20241128,181400,274190790,19200,19200,19200,19200,0
|
|
20241128,181300,274190790,19200,19200,19200,19200,0
|
|
20241128,181200,274190790,19200,19200,19200,19200,0
|
|
20241128,181100,274190790,19200,19200,19200,19200,0
|
|
20241128,181000,274190790,19200,19200,19200,19200,0
|
|
20241128,180900,274190790,19200,19200,19200,19200,0
|
|
20241128,180800,274190790,19200,19200,19200,19200,0
|
|
20241128,180700,274190790,19200,19200,19200,19200,0
|
|
20241128,180600,274190790,19200,19200,19200,19200,0
|
|
20241128,180500,274190790,19200,19200,19200,19200,0
|
|
20241128,180400,274190790,19200,19200,19200,19200,0
|
|
20241128,180300,274190790,19200,19200,19200,19200,0
|
|
20241128,180200,274190790,19200,19200,19200,19200,0
|
|
20241128,180100,274190790,19200,19200,19200,19200,0
|
|
20241128,180000,274190790,19200,19200,19200,19200,0
|
|
20241128,175900,274190790,19200,19200,19200,19200,0
|
|
20241128,175800,274190790,19200,19200,19200,19200,0
|
|
20241128,175700,274190790,19200,19200,19200,19200,0
|
|
20241128,175600,274190790,19200,19200,19200,19200,0
|
|
20241128,175500,274190790,19200,19200,19200,19200,0
|
|
20241128,175400,274190790,19200,19200,19200,19200,0
|
|
20241128,175300,274190790,19200,19200,19200,19200,0
|
|
20241128,175200,274190790,19200,19200,19200,19200,0
|
|
20241128,175100,274190790,19200,19200,19200,19200,0
|
|
20241128,175000,274190790,19200,19200,19200,19200,0
|
|
20241128,174900,274190790,19200,19200,19200,19200,0
|
|
20241128,174800,274190790,19200,19200,19200,19200,169
|
|
20241128,174700,274190790,19200,19200,19200,19200,0
|
|
20241128,174600,274190790,19200,19200,19200,19200,0
|
|
20241128,174500,274190790,19200,19200,19200,19200,0
|
|
20241128,174400,274190790,19200,19200,19200,19200,0
|
|
20241128,174300,274190790,19200,19200,19200,19200,0
|
|
20241128,174200,274190790,19200,19200,19200,19200,0
|
|
20241128,174100,274190790,19200,19200,19200,19200,0
|
|
20241128,174000,274190790,19200,19200,19200,19200,0
|
|
20241128,173900,274190790,19200,19200,19200,19200,0
|
|
20241128,173800,274190790,19200,19200,19200,19200,0
|
|
20241128,173700,274190790,19200,19200,19200,19200,0
|
|
20241128,173600,274190790,19200,19200,19200,19200,0
|
|
20241128,173500,274190790,19200,19200,19200,19200,0
|
|
20241128,173400,274190790,19200,19200,19200,19200,0
|
|
20241128,173300,274190790,19200,19200,19200,19200,0
|
|
20241128,173200,274190790,19200,19200,19200,19200,0
|
|
20241128,173100,274190790,19200,19200,19200,19200,0
|
|
20241128,173000,274190790,19200,19200,19200,19200,0
|
|
20241128,172900,274190790,19200,19200,19200,19200,0
|
|
20241128,172800,274190790,19200,19200,19200,19200,0
|
|
20241128,172700,274190790,19200,19200,19200,19200,0
|
|
20241128,172600,274190790,19200,19200,19200,19200,0
|
|
20241128,172500,274190790,19200,19200,19200,19200,0
|
|
20241128,172400,274190790,19200,19200,19200,19200,0
|
|
20241128,172300,274190790,19200,19200,19200,19200,0
|
|
20241128,172200,274190790,19200,19200,19200,19200,0
|
|
20241128,172100,274190790,19200,19200,19200,19200,0
|
|
20241128,172000,274190790,19200,19200,19200,19200,0
|
|
20241128,171900,274190790,19200,19200,19200,19200,0
|
|
20241128,171800,274190790,19200,19200,19200,19200,169
|
|
20241128,171700,274190790,19200,19200,19200,19200,0
|
|
20241128,171600,274190790,19200,19200,19200,19200,0
|
|
20241128,171500,274190790,19200,19200,19200,19200,0
|
|
20241128,171400,274190790,19200,19200,19200,19200,0
|
|
20241128,171300,274190790,19200,19200,19200,19200,0
|
|
20241128,171200,274190790,19200,19200,19200,19200,0
|
|
20241128,171100,274190790,19200,19200,19200,19200,0
|
|
20241128,171000,274190790,19200,19200,19200,19200,0
|
|
20241128,170900,274190790,19200,19200,19200,19200,0
|
|
20241128,170800,274190790,19200,19200,19200,19200,0
|
|
20241128,170700,274190790,19200,19200,19200,19200,0
|
|
20241128,170600,274190790,19200,19200,19200,19200,0
|
|
20241128,170500,274190790,19200,19200,19200,19200,0
|
|
20241128,170400,274190790,19200,19200,19200,19200,0
|
|
20241128,170300,274190790,19200,19200,19200,19200,0
|
|
20241128,170200,274190790,19200,19200,19200,19200,0
|
|
20241128,170100,274190790,19200,19200,19200,19200,0
|
|
20241128,170000,274190790,19200,19200,19200,19200,0
|
|
20241128,165900,274190790,19200,19200,19200,19200,0
|
|
20241128,165800,274190790,19200,19200,19200,19200,0
|
|
20241128,165700,274190790,19200,19200,19200,19200,0
|
|
20241128,165600,274190790,19200,19200,19200,19200,0
|
|
20241128,165500,274190790,19200,19200,19200,19200,0
|
|
20241128,165400,274190790,19200,19200,19200,19200,0
|
|
20241128,165300,274190790,19200,19200,19200,19200,0
|
|
20241128,165200,274190790,19200,19200,19200,19200,0
|
|
20241128,165100,274190790,19200,19200,19200,19200,0
|
|
20241128,165000,274190790,19200,19200,19200,19200,0
|
|
20241128,164900,274190790,19200,19200,19200,19200,0
|
|
20241128,164800,274190790,19200,19200,19200,19200,169
|
|
20241128,164700,274190790,19200,19200,19200,19200,0
|
|
20241128,164600,274190790,19200,19200,19200,19200,0
|
|
20241128,164500,274190790,19200,19200,19200,19200,0
|
|
20241128,164400,274190790,19200,19200,19200,19200,0
|
|
20241128,164300,274190790,19200,19200,19200,19200,0
|
|
20241128,164200,274190790,19200,19200,19200,19200,0
|
|
20241128,164100,274190790,19200,19200,19200,19200,0
|
|
20241128,164000,274190790,19200,19200,19200,19200,0
|
|
20241128,163900,274190790,19200,19200,19200,19200,0
|
|
20241128,163800,274190790,19200,19200,19200,19200,0
|
|
20241128,163700,274190790,19200,19200,19200,19200,0
|
|
20241128,163600,274190790,19200,19200,19200,19200,0
|
|
20241128,163500,274190790,19200,19200,19200,19200,0
|
|
20241128,163400,274190790,19200,19200,19200,19200,0
|
|
20241128,163300,274190790,19200,19200,19200,19200,0
|
|
20241128,163200,274190790,19200,19200,19200,19200,0
|
|
20241128,163100,274190790,19200,19200,19200,19200,0
|
|
20241128,163000,274190790,19200,19200,19200,19200,0
|
|
20241128,162900,274190790,19200,19200,19200,19200,0
|
|
20241128,162800,274190790,19200,19200,19200,19200,0
|
|
20241128,162700,274190790,19200,19200,19200,19200,0
|
|
20241128,162600,274190790,19200,19200,19200,19200,0
|
|
20241128,162500,274190790,19200,19200,19200,19200,0
|
|
20241128,162400,274190790,19200,19200,19200,19200,0
|
|
20241128,162300,274190790,19200,19200,19200,19200,0
|
|
20241128,162200,274190790,19200,19200,19200,19200,0
|
|
20241128,162100,274190790,19200,19200,19200,19200,0
|
|
20241128,162000,274190790,19200,19200,19200,19200,0
|
|
20241128,161900,274190790,19200,19200,19200,19200,0
|
|
20241128,161800,274190790,19200,19200,19200,19200,169
|
|
20241128,161700,274190790,19200,19200,19200,19200,0
|
|
20241128,161600,274190790,19200,19200,19200,19200,0
|
|
20241128,161500,274190790,19200,19200,19200,19200,0
|
|
20241128,161400,274190790,19200,19200,19200,19200,0
|
|
20241128,161300,274190790,19200,19200,19200,19200,0
|
|
20241128,161200,274190790,19200,19200,19200,19200,0
|
|
20241128,161100,274190790,19200,19200,19200,19200,0
|
|
20241128,161000,274190790,19200,19200,19200,19200,0
|
|
20241128,160900,274190790,19200,19200,19200,19200,0
|
|
20241128,160800,274190790,19200,19200,19200,19200,0
|
|
20241128,160700,274190790,19200,19200,19200,19200,0
|
|
20241128,160600,274190790,19200,19200,19200,19200,0
|
|
20241128,160500,274190790,19200,19200,19200,19200,0
|
|
20241128,160400,274190790,19200,19200,19200,19200,0
|
|
20241128,160300,274190790,19200,19200,19200,19200,0
|
|
20241128,160200,274190790,19200,19200,19200,19200,0
|
|
20241128,160100,274190790,19200,19200,19200,19200,0
|
|
20241128,160000,274190790,19200,19200,19200,19200,0
|
|
20241128,155900,274190790,19200,19200,19200,19200,0
|
|
20241128,155800,274190790,19200,19200,19200,19200,0
|
|
20241128,155700,274190790,19200,19200,19200,19200,0
|
|
20241128,155600,274190790,19200,19200,19200,19200,0
|
|
20241128,155500,274190790,19200,19200,19200,19200,0
|
|
20241128,155400,274190790,19200,19200,19200,19200,0
|
|
20241128,155300,274190790,19200,19200,19200,19200,0
|
|
20241128,155200,274190790,19200,19200,19200,19200,0
|
|
20241128,155100,274190790,19200,19200,19200,19200,0
|
|
20241128,155000,274190790,19200,19200,19200,19200,0
|
|
20241128,154900,274190790,19200,19200,19200,19200,0
|
|
20241128,154800,274190790,19200,19200,19200,19200,169
|
|
20241128,154700,274190790,19200,19200,19200,19200,0
|
|
20241128,154600,274190790,19200,19200,19200,19200,0
|
|
20241128,154500,274190790,19200,19200,19200,19200,0
|
|
20241128,154400,274190790,19200,19200,19200,19200,0
|
|
20241128,154300,274190790,19200,19200,19200,19200,0
|
|
20241128,154200,274190790,19200,19200,19200,19200,0
|
|
20241128,154100,274190790,19200,19200,19200,19200,0
|
|
20241128,154000,274190790,19200,19200,19200,19200,0
|
|
20241128,153900,274190790,19200,19200,19200,19200,0
|
|
20241128,153800,274190790,19200,19200,19200,19200,0
|
|
20241128,153700,274190790,19200,19200,19200,19200,0
|
|
20241128,153600,274190790,19200,19200,19200,19200,0
|
|
20241128,153500,274190790,19200,19200,19200,19200,0
|
|
20241128,153400,274190790,19200,19200,19200,19200,0
|
|
20241128,153300,274190790,19200,19200,19200,19200,0
|
|
20241128,153200,274190790,19200,19200,19200,19200,0
|
|
20241128,153100,274190790,19200,19200,19200,19200,0
|
|
20241128,153000,274190790,19200,19200,19200,19200,169
|
|
20241128,152900,270945990,19290,19290,19290,19290,0
|
|
20241128,152800,270945990,19290,19290,19290,19290,0
|
|
20241128,152700,270945990,19290,19290,19290,19290,0
|
|
20241128,152600,270945990,19290,19290,19290,19290,0
|
|
20241128,152500,270945990,19290,19290,19290,19290,0
|
|
20241128,152400,270945990,19290,19290,19290,19290,0
|
|
20241128,152300,270945990,19290,19290,19290,19290,0
|
|
20241128,152200,270945990,19290,19290,19290,19290,0
|
|
20241128,152100,270945990,19290,19290,19290,19290,0
|
|
20241128,152000,270945990,19290,19290,19290,19290,0
|
|
20241128,151900,270945990,19290,19290,19290,19290,0
|
|
20241128,151800,270945990,19290,19290,19290,19290,7
|
|
20241128,151700,270810960,19290,19290,19290,19290,1
|
|
20241128,151600,270791670,19290,19290,19290,19290,2
|
|
20241128,151500,270753090,19290,19290,19290,19290,45
|
|
20241128,151400,269885040,19290,19290,19290,19290,0
|
|
20241128,151300,269885040,19290,19290,19290,19290,0
|
|
20241128,151200,269885040,19290,19290,19290,19290,0
|
|
20241128,151100,269885040,19290,19290,19290,19290,5
|
|
20241128,151000,269788590,19270,19270,19270,19270,0
|
|
20241128,150900,269788590,19270,19280,19280,19270,5
|
|
20241128,150800,269692200,19280,19280,19280,19270,30
|
|
20241128,150700,269113900,19270,19270,19270,19270,50
|
|
20241128,150600,268150400,19270,19270,19270,19270,0
|
|
20241128,150500,268150400,19270,19270,19270,19270,0
|
|
20241128,150400,268150400,19270,19270,19270,19270,14
|
|
20241128,150300,267880620,19300,19300,19300,19300,12
|
|
20241128,150200,267649020,19300,19300,19300,19300,39
|
|
20241128,150100,266896320,19300,19300,19300,19300,0
|
|
20241128,150000,266896320,19300,19300,19300,19300,13
|
|
20241128,145900,266645420,19300,19300,19300,19300,0
|
|
20241128,145800,266645420,19300,19280,19300,19280,71
|
|
20241128,145700,265275880,19280,19280,19280,19280,30
|
|
20241128,145600,264697480,19300,19300,19300,19300,50
|
|
20241128,145500,263732480,19300,19300,19300,19300,0
|
|
20241128,145400,263732480,19300,19300,19300,19300,1
|
|
20241128,145300,263713180,19280,19280,19280,19280,0
|
|
20241128,145200,263713180,19280,19280,19280,19280,0
|
|
20241128,145100,263713180,19280,19280,19280,19280,0
|
|
20241128,145000,263713180,19280,19280,19280,19280,0
|
|
20241128,144900,263713180,19280,19280,19280,19280,2
|
|
20241128,144800,263674620,19300,19300,19300,19300,0
|
|
20241128,144700,263674620,19300,19300,19300,19300,0
|
|
20241128,144600,263674620,19300,19280,19300,19280,107
|
|
20241128,144500,261610210,19280,19270,19280,19270,23
|
|
20241128,144400,261166920,19290,19290,19290,19280,72
|
|
20241128,144300,259778150,19300,19300,19300,19300,0
|
|
20241128,144200,259778150,19300,19300,19300,19300,3
|
|
20241128,144100,259720250,19300,19300,19300,19300,1
|
|
20241128,144000,259700950,19300,19300,19300,19300,0
|
|
20241128,143900,259700950,19300,19300,19300,19300,19
|
|
20241128,143800,259334250,19290,19300,19300,19290,10
|
|
20241128,143700,259141260,19300,19290,19300,19290,334
|
|
20241128,143600,252695180,19290,19270,19290,19270,640
|
|
20241128,143500,240355920,19270,19270,19270,19270,0
|
|
20241128,143400,240355920,19270,19260,19270,19260,4
|
|
20241128,143300,240278850,19270,19270,19270,19270,0
|
|
20241128,143200,240278850,19270,19270,19270,19270,0
|
|
20241128,143100,240278850,19270,19270,19270,19270,58
|
|
20241128,143000,239161190,19270,19270,19270,19270,0
|
|
20241128,142900,239161190,19270,19250,19270,19250,27
|
|
20241128,142800,238641190,19250,19250,19250,19250,0
|
|
20241128,142700,238641190,19250,19250,19250,19250,0
|
|
20241128,142600,238641190,19250,19250,19250,19250,8
|
|
20241128,142500,238487190,19250,19250,19250,19250,0
|
|
20241128,142400,238487190,19250,19250,19250,19250,0
|
|
20241128,142300,238487190,19250,19250,19250,19250,0
|
|
20241128,142200,238487190,19250,19250,19250,19250,0
|
|
20241128,142100,238487190,19250,19250,19250,19250,0
|
|
20241128,142000,238487190,19250,19250,19250,19250,0
|
|
20241128,141900,238487190,19250,19250,19250,19250,0
|
|
20241128,141800,238487190,19250,19250,19250,19250,0
|
|
20241128,141700,238487190,19250,19250,19250,19250,0
|
|
20241128,141600,238487190,19250,19250,19250,19250,0
|
|
20241128,141500,238487190,19250,19250,19250,19250,0
|
|
20241128,141400,238487190,19250,19250,19250,19250,0
|
|
20241128,141300,238487190,19250,19250,19250,19250,0
|
|
20241128,141200,238487190,19250,19250,19250,19250,0
|
|
20241128,141100,238487190,19250,19250,19250,19250,0
|
|
20241128,141000,238487190,19250,19250,19250,19250,0
|
|
20241128,140900,238487190,19250,19250,19250,19250,0
|
|
20241128,140800,238487190,19250,19250,19250,19250,0
|
|
20241128,140700,238487190,19250,19250,19250,19250,0
|
|
20241128,140600,238487190,19250,19250,19250,19250,0
|
|
20241128,140500,238487190,19250,19250,19250,19250,0
|
|
20241128,140400,238487190,19250,19250,19250,19250,0
|
|
20241128,140300,238487190,19250,19250,19250,19250,0
|
|
20241128,140200,238487190,19250,19250,19250,19250,0
|
|
20241128,140100,238487190,19250,19250,19250,19250,0
|
|
20241128,140000,238487190,19250,19250,19250,19250,2
|
|
20241128,135900,238448690,19230,19230,19230,19230,0
|
|
20241128,135800,238448690,19230,19230,19230,19230,1
|
|
20241128,135700,238429460,19220,19220,19220,19220,0
|
|
20241128,135600,238429460,19220,19200,19220,19200,439
|
|
20241128,135500,229993270,19200,19200,19200,19200,2
|
|
20241128,135400,229954870,19210,19210,19210,19210,2
|
|
20241128,135300,229916450,19210,19210,19210,19210,0
|
|
20241128,135200,229916450,19210,19210,19210,19210,2
|
|
20241128,135100,229878030,19210,19210,19210,19210,0
|
|
20241128,135000,229878030,19210,19210,19210,19210,2
|
|
20241128,134900,229839610,19210,19210,19210,19210,0
|
|
20241128,134800,229839610,19210,19210,19210,19210,2
|
|
20241128,134700,229801190,19210,19210,19210,19210,2
|
|
20241128,134600,229762770,19210,19210,19210,19210,0
|
|
20241128,134500,229762770,19210,19210,19210,19210,1
|
|
20241128,134400,229743560,19170,19170,19170,19170,15
|
|
20241128,134300,229456010,19210,19210,19210,19210,2
|
|
20241128,134200,229417590,19220,19220,19220,19220,0
|
|
20241128,134100,229417590,19220,19220,19220,19220,2
|
|
20241128,134000,229379150,19220,19220,19220,19220,0
|
|
20241128,133900,229379150,19220,19220,19220,19220,3
|
|
20241128,133800,229321490,19220,19220,19220,19220,0
|
|
20241128,133700,229321490,19220,19220,19220,19220,2
|
|
20241128,133600,229283050,19220,19220,19220,19220,2
|
|
20241128,133500,229244610,19220,19220,19220,19220,0
|
|
20241128,133400,229244610,19220,19220,19220,19220,2
|
|
20241128,133300,229206170,19220,19220,19220,19220,0
|
|
20241128,133200,229206170,19220,19220,19220,19220,2
|
|
20241128,133100,229167730,19230,19230,19230,19230,0
|
|
20241128,133000,229167730,19230,19230,19230,19230,2
|
|
20241128,132900,229129270,19220,19210,19220,19210,400
|
|
20241128,132800,221444670,19210,19210,19210,19210,2
|
|
20241128,132700,221406250,19210,19210,19210,19210,0
|
|
20241128,132600,221406250,19210,19210,19210,19210,2
|
|
20241128,132500,221367830,19210,19210,19210,19210,2
|
|
20241128,132400,221329410,19180,19180,19180,19180,19
|
|
20241128,132300,220964990,19200,19200,19200,19200,2
|
|
20241128,132200,220926590,19210,19210,19210,19210,0
|
|
20241128,132100,220926590,19210,19210,19210,19210,2
|
|
20241128,132000,220888170,19230,19230,19230,19230,0
|
|
20241128,131900,220888170,19230,19230,19230,19230,2
|
|
20241128,131800,220849710,19230,19230,19230,19230,0
|
|
20241128,131700,220849710,19230,19230,19230,19230,1
|
|
20241128,131600,220830480,19230,19230,19230,19230,0
|
|
20241128,131500,220830480,19230,19230,19230,19230,2
|
|
20241128,131400,220792020,19230,19230,19230,19110,248
|
|
20241128,131300,216035580,19230,19230,19230,19230,0
|
|
20241128,131200,216035580,19230,19230,19230,19230,2
|
|
20241128,131100,215997120,19230,19230,19230,19230,0
|
|
20241128,131000,215997120,19230,19230,19230,19230,2
|
|
20241128,130900,215958660,19230,19230,19230,19230,0
|
|
20241128,130800,215958660,19230,19230,19230,19230,2
|
|
20241128,130700,215920200,19240,19240,19240,19240,1
|
|
20241128,130600,215900960,19250,19250,19250,19250,2
|
|
20241128,130500,215862460,19250,19250,19250,19250,0
|
|
20241128,130400,215862460,19250,19250,19250,19250,2
|
|
20241128,130300,215823960,19250,19250,19250,19250,2
|
|
20241128,130200,215785460,19250,19250,19250,19250,1
|
|
20241128,130100,215766210,19250,19250,19250,19250,2
|
|
20241128,130000,215727710,19250,19250,19250,19250,0
|
|
20241128,125900,215727710,19250,19250,19250,19250,2
|
|
20241128,125800,215689210,19250,19250,19250,19250,0
|
|
20241128,125700,215689210,19250,19250,19250,19250,2
|
|
20241128,125600,215650710,19260,19260,19260,19260,0
|
|
20241128,125500,215650710,19260,19260,19260,19260,32
|
|
20241128,125400,215034390,19260,19260,19260,19260,0
|
|
20241128,125300,215034390,19260,19260,19260,19260,2
|
|
20241128,125200,214995870,19260,19260,19260,19260,0
|
|
20241128,125100,214995870,19260,19230,19260,19230,1570
|
|
20241128,125000,184758620,19230,19230,19230,19230,2
|
|
20241128,124900,184720160,19230,19210,19230,19210,141
|
|
20241128,124800,182011350,19210,19210,19210,19210,2
|
|
20241128,124700,181972930,19200,19200,19200,19200,0
|
|
20241128,124600,181972930,19200,19220,19220,19200,70
|
|
20241128,124500,180628890,19210,19210,19210,19210,3
|
|
20241128,124400,180571260,19230,19250,19250,19230,10
|
|
20241128,124300,180378850,19270,19270,19270,19270,0
|
|
20241128,124200,180378850,19270,19270,19270,19270,2
|
|
20241128,124100,180340310,19270,19270,19270,19270,0
|
|
20241128,124000,180340310,19270,19270,19270,19270,2
|
|
20241128,123900,180301770,19270,19270,19270,19270,2
|
|
20241128,123800,180263230,19270,19270,19270,19270,0
|
|
20241128,123700,180263230,19270,19270,19270,19270,2
|
|
20241128,123600,180224690,19270,19270,19270,19270,0
|
|
20241128,123500,180224690,19270,19270,19270,19270,2
|
|
20241128,123400,180186150,19270,19270,19270,19270,0
|
|
20241128,123300,180186150,19270,19270,19270,19270,2
|
|
20241128,123200,180147610,19270,19270,19270,19270,0
|
|
20241128,123100,180147610,19270,19270,19270,19270,2
|
|
20241128,123000,180109070,19270,19270,19270,19270,0
|
|
20241128,122900,180109070,19270,19270,19270,19270,2
|
|
20241128,122800,180070530,19270,19270,19270,19270,2
|
|
20241128,122700,180031990,19270,19270,19270,19270,0
|
|
20241128,122600,180031990,19270,19270,19270,19270,1
|
|
20241128,122500,180012720,19270,19270,19270,19270,0
|
|
20241128,122400,180012720,19270,19270,19270,19270,2
|
|
20241128,122300,179974180,19270,19270,19270,19270,0
|
|
20241128,122200,179974180,19270,19270,19270,19270,2
|
|
20241128,122100,179935640,19270,19270,19270,19270,0
|
|
20241128,122000,179935640,19270,19270,19270,19270,2
|
|
20241128,121900,179897100,19270,19270,19270,19270,0
|
|
20241128,121800,179897100,19270,19270,19270,19270,8
|
|
20241128,121700,179742940,19270,19270,19270,19270,2
|
|
20241128,121600,179704400,19270,19270,19270,19270,0
|
|
20241128,121500,179704400,19270,19270,19270,19270,3
|
|
20241128,121400,179646590,19270,19270,19270,19270,0
|
|
20241128,121300,179646590,19270,19270,19270,19270,2
|
|
20241128,121200,179608050,19270,19270,19270,19270,0
|
|
20241128,121100,179608050,19270,19270,19270,19270,2
|
|
20241128,121000,179569510,19200,19230,19230,19200,500
|
|
20241128,120900,169960510,19270,19270,19270,19270,2
|
|
20241128,120800,169921970,19270,19270,19270,19270,0
|
|
20241128,120700,169921970,19270,19270,19270,19270,2
|
|
20241128,120600,169883430,19270,19270,19270,19270,0
|
|
20241128,120500,169883430,19270,19270,19270,19270,2
|
|
20241128,120400,169844890,19270,19270,19270,19270,2
|
|
20241128,120300,169806350,19270,19270,19270,19270,0
|
|
20241128,120200,169806350,19270,19270,19270,19270,2
|
|
20241128,120100,169767810,19270,19270,19270,19270,0
|
|
20241128,120000,169767810,19270,19270,19270,19270,2
|
|
20241128,115900,169729270,19270,19270,19270,19270,0
|
|
20241128,115800,169729270,19270,19270,19270,19270,1
|
|
20241128,115700,169710000,19270,19270,19270,19270,0
|
|
20241128,115600,169710000,19270,19270,19270,19270,2
|
|
20241128,115500,169671460,19270,19270,19270,19270,0
|
|
20241128,115400,169671460,19270,19270,19270,19270,2
|
|
20241128,115300,169632920,19270,19270,19270,19270,2
|
|
20241128,115200,169594380,19270,19270,19270,19270,0
|
|
20241128,115100,169594380,19270,19270,19270,19270,2
|
|
20241128,115000,169555840,19260,19260,19260,19260,8
|
|
20241128,114900,169401760,19260,19260,19260,19260,2
|
|
20241128,114800,169363240,19250,19250,19250,19250,0
|
|
20241128,114700,169363240,19250,19250,19250,19250,6
|
|
20241128,114600,169247740,19250,19250,19250,19250,0
|
|
20241128,114500,169247740,19250,19250,19250,19250,2
|
|
20241128,114400,169209240,19250,19250,19250,19250,0
|
|
20241128,114300,169209240,19250,19240,19250,19240,11
|
|
20241128,114200,168997580,19240,19240,19240,19240,2
|
|
20241128,114100,168959100,19240,19240,19240,19240,0
|
|
20241128,114000,168959100,19240,19240,19240,19240,2
|
|
20241128,113900,168920620,19240,19240,19240,19240,0
|
|
20241128,113800,168920620,19240,19240,19240,19240,20
|
|
20241128,113700,168535820,19250,19250,19250,19250,0
|
|
20241128,113600,168535820,19250,19250,19250,19250,10
|
|
20241128,113500,168343320,19240,19240,19240,19240,0
|
|
20241128,113400,168343320,19240,19240,19240,19240,30
|
|
20241128,113300,167766120,19230,19230,19230,19230,0
|
|
20241128,113200,167766120,19230,19230,19280,19230,624
|
|
20241128,113100,155761490,19230,19230,19230,19230,2
|
|
20241128,113000,155723030,19230,19230,19230,19230,0
|
|
20241128,112900,155723030,19230,19230,19230,19230,2
|
|
20241128,112800,155684570,19230,19230,19230,19230,0
|
|
20241128,112700,155684570,19230,19230,19230,19230,2
|
|
20241128,112600,155646110,19230,19230,19230,19230,0
|
|
20241128,112500,155646110,19230,19230,19230,19230,2
|
|
20241128,112400,155607650,19230,19230,19230,19230,0
|
|
20241128,112300,155607650,19230,19230,19230,19230,2
|
|
20241128,112200,155569190,19230,19230,19230,19230,0
|
|
20241128,112100,155569190,19230,19230,19230,19230,2
|
|
20241128,112000,155530730,19230,19230,19230,19230,2
|
|
20241128,111900,155492270,19230,19230,19230,19230,0
|
|
20241128,111800,155492270,19230,19230,19230,19230,2
|
|
20241128,111700,155453810,19230,19230,19230,19230,0
|
|
20241128,111600,155453810,19230,19230,19230,19230,2
|
|
20241128,111500,155415350,19230,19230,19230,19230,0
|
|
20241128,111400,155415350,19230,19230,19230,19230,62
|
|
20241128,111300,154223090,19230,19230,19230,19230,331
|
|
20241128,111200,147857960,19240,19240,19240,19240,12
|
|
20241128,111100,147627080,19270,19270,19270,19270,100
|
|
20241128,111000,145700080,19270,19270,19270,19270,2
|
|
20241128,110900,145661540,19280,19280,19280,19280,11
|
|
20241128,110800,145449460,19280,19280,19280,19280,2
|
|
20241128,110700,145410900,19290,19290,19290,19290,1
|
|
20241128,110600,145391610,19300,19300,19300,19300,0
|
|
20241128,110500,145391610,19300,19300,19300,19300,12
|
|
20241128,110400,145160010,19300,19300,19300,19300,1
|
|
20241128,110300,145140710,19300,19300,19300,19300,3
|
|
20241128,110200,145082810,19300,19300,19300,19300,0
|
|
20241128,110100,145082810,19300,19280,19300,19280,452
|
|
20241128,110000,136361460,19270,19280,19280,19270,101
|
|
20241128,105900,134414190,19270,19270,19270,19270,1
|
|
20241128,105800,134394920,19280,19280,19280,19280,0
|
|
20241128,105700,134394920,19280,19240,19280,19230,8
|
|
20241128,105600,134240970,19280,19280,19280,19280,2
|
|
20241128,105500,134202410,19280,19280,19280,19280,0
|
|
20241128,105400,134202410,19280,19230,19280,19230,12
|
|
20241128,105300,133971550,19270,19270,19270,19270,52
|
|
20241128,105200,132969510,19270,19270,19280,19270,171
|
|
20241128,105100,129673290,19260,19220,19260,19220,678
|
|
20241128,105000,116625300,19220,19110,19220,19110,22
|
|
20241128,104900,116204660,19220,19220,19220,19220,0
|
|
20241128,104800,116204660,19220,19220,19220,19220,2
|
|
20241128,104700,116166220,19220,19220,19220,19220,0
|
|
20241128,104600,116166220,19220,19220,19220,19220,7
|
|
20241128,104500,116031680,19220,19220,19220,19220,2
|
|
20241128,104400,115993240,19220,19220,19220,19220,0
|
|
20241128,104300,115993240,19220,19220,19220,19220,2
|
|
20241128,104200,115954800,19220,19220,19220,19220,0
|
|
20241128,104100,115954800,19220,19220,19220,19220,37
|
|
20241128,104000,115243660,19220,19220,19220,19220,0
|
|
20241128,103900,115243660,19220,19220,19220,19220,2
|
|
20241128,103800,115205220,19220,19220,19220,19220,0
|
|
20241128,103700,115205220,19220,19210,19220,19210,9
|
|
20241128,103600,115032280,19220,19220,19220,19220,20
|
|
20241128,103500,114647880,19220,19220,19220,19220,2
|
|
20241128,103400,114609440,19220,19220,19220,19220,2
|
|
20241128,103300,114571000,19220,19220,19220,19220,3
|
|
20241128,103200,114513340,19220,19220,19220,19220,2
|
|
20241128,103100,114474900,19220,19220,19220,19220,3
|
|
20241128,103000,114417240,19220,19220,19220,19220,2
|
|
20241128,102900,114378800,19210,19210,19210,19210,0
|
|
20241128,102800,114378800,19210,19210,19210,19210,45
|
|
20241128,102700,113514350,19200,19200,19200,19200,0
|
|
20241128,102600,113514350,19200,19200,19200,19200,5
|
|
20241128,102500,113418350,19200,19200,19200,19200,220
|
|
20241128,102400,109194350,19210,19200,19210,19200,5
|
|
20241128,102300,109098320,19210,19210,19210,19210,0
|
|
20241128,102200,109098320,19210,19100,19210,19100,76
|
|
20241128,102100,107646060,19200,19090,19200,19090,75
|
|
20241128,102000,106206280,19200,19200,19200,19200,3
|
|
20241128,101900,106148680,19200,19200,19200,19200,50
|
|
20241128,101800,105188680,19200,19150,19200,19150,1836
|
|
20241128,101700,69961220,19150,19150,19150,19150,2
|
|
20241128,101600,69922920,19150,19150,19150,19150,8
|
|
20241128,101500,69769720,19160,19160,19160,19160,2
|
|
20241128,101400,69731400,19160,19160,19160,19160,3
|
|
20241128,101300,69673920,19160,19160,19160,19160,1
|
|
20241128,101200,69654760,19160,19160,19160,19160,3
|
|
20241128,101100,69597280,19160,19160,19160,19160,2
|
|
20241128,101000,69558960,19170,19170,19170,19170,5
|
|
20241128,100900,69463110,19080,19090,19090,19080,8
|
|
20241128,100800,69310460,19170,19170,19170,19170,5
|
|
20241128,100700,69214610,19170,19170,19170,19170,0
|
|
20241128,100600,69214610,19170,19170,19170,19170,5
|
|
20241128,100500,69118760,19170,19170,19170,19170,23
|
|
20241128,100400,68677850,19170,19160,19180,19160,7
|
|
20241128,100300,68543620,19160,19140,19180,19130,1104
|
|
20241128,100200,47392410,19140,19080,19140,19080,473
|
|
20241128,100100,38355050,19070,19060,19070,19060,98
|
|
20241128,100000,36487140,19060,19020,19060,19020,261
|
|
20241128,095900,31519430,19020,19020,19020,19020,0
|
|
20241128,095800,31519430,19020,19020,19020,19020,3
|
|
20241128,095700,31462370,19020,19020,19020,19020,0
|
|
20241128,095600,31462370,19020,19010,19030,19010,7
|
|
20241128,095500,31329240,19000,18970,19000,18970,1020
|
|
20241128,095400,11951250,18970,18970,18970,18970,5
|
|
20241128,095300,11856400,18970,18970,18970,18970,1
|
|
20241128,095200,11837430,18950,18950,18950,18950,3
|
|
20241128,095100,11780580,18950,18950,18950,18950,0
|
|
20241128,095000,11780580,18950,18950,18950,18950,3
|
|
20241128,094900,11723730,18950,18950,18950,18950,0
|
|
20241128,094800,11723730,18950,18950,18950,18950,4
|
|
20241128,094700,11647930,18970,18970,18970,18970,0
|
|
20241128,094600,11647930,18970,18970,18970,18970,3
|
|
20241128,094500,11591020,18970,18970,18970,18970,30
|
|
20241128,094400,11021920,18970,18970,18970,18970,4
|
|
20241128,094300,10946040,18980,18980,18980,18980,0
|
|
20241128,094200,10946040,18980,18980,18980,18980,4
|
|
20241128,094100,10870120,18970,18970,18970,18970,0
|
|
20241128,094000,10870120,18970,18920,18980,18920,10
|
|
20241128,093900,10680480,18980,18980,18980,18980,3
|
|
20241128,093800,10623540,18980,18980,18980,18980,5
|
|
20241128,093700,10528640,18980,18980,18980,18980,0
|
|
20241128,093600,10528640,18980,18980,18980,18980,4
|
|
20241128,093500,10452720,18990,18990,18990,18990,0
|
|
20241128,093400,10452720,18990,18990,18990,18920,56
|
|
20241128,093300,9392780,18990,18990,18990,18990,2
|
|
20241128,093200,9354800,18980,18980,18990,18980,223
|
|
20241128,093100,5122250,18980,18980,18980,18980,1
|
|
20241128,093000,5103270,18980,18980,18980,18980,1
|
|
20241128,092900,5084290,18980,18980,18980,18980,0
|
|
20241128,092800,5084290,18980,18980,18980,18980,2
|
|
20241128,092700,5046330,18980,18980,18980,18980,0
|
|
20241128,092600,5046330,18980,18980,18980,18980,1
|
|
20241128,092500,5027350,18980,18980,18980,18980,0
|
|
20241128,092400,5027350,18980,18980,18980,18980,20
|
|
20241128,092300,4647750,18990,18990,18990,18980,5
|
|
20241128,092200,4552810,19000,19000,19000,19000,1
|
|
20241128,092100,4533810,19000,19000,19000,19000,0
|
|
20241128,092000,4533810,19000,19000,19000,19000,1
|
|
20241128,091900,4514810,19000,19000,19000,19000,0
|
|
20241128,091800,4514810,19000,19000,19000,19000,1
|
|
20241128,091700,4495810,18970,18970,18970,18970,29
|
|
20241128,091600,3945680,18970,18970,18970,18970,1
|
|
20241128,091500,3926710,18970,18970,18970,18970,34
|
|
20241128,091400,3281730,18960,18960,18960,18960,1
|
|
20241128,091300,3262770,18970,18970,18970,18970,0
|
|
20241128,091200,3262770,18970,18970,18970,18970,0
|
|
20241128,091100,3262770,18970,18970,18970,18970,0
|
|
20241128,091000,3262770,18970,18970,18970,18970,105
|
|
20241128,090900,1270920,18970,18970,18970,18970,0
|
|
20241128,090800,1270920,18970,18970,18970,18970,50
|
|
20241128,090700,322420,18970,18970,18970,18970,2
|
|
20241128,090600,284480,18970,18970,18970,18970,0
|
|
20241128,090500,284480,18970,18970,18970,18970,1
|
|
20241128,090400,265510,18970,18970,18970,18970,0
|
|
20241128,090300,265510,18970,18970,18970,18970,0
|
|
20241128,090200,265510,18970,18970,18970,18970,0
|
|
20241128,090100,265510,18970,18970,18970,18970,12
|
|
20241128,090000,37870,18990,18880,18990,18880,2
|