619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,191600,771632020,9200,9200,9200,9200,2231
|
|
20241122,191500,771632020,9200,9200,9200,9200,0
|
|
20241122,191400,771632020,9200,9200,9200,9200,0
|
|
20241122,191300,771632020,9200,9200,9200,9200,0
|
|
20241122,191200,771632020,9200,9200,9200,9200,0
|
|
20241122,191100,771632020,9200,9200,9200,9200,0
|
|
20241122,191000,771632020,9200,9200,9200,9200,0
|
|
20241122,190900,771632020,9200,9200,9200,9200,0
|
|
20241122,190800,771632020,9200,9200,9200,9200,0
|
|
20241122,190700,771632020,9200,9200,9200,9200,0
|
|
20241122,190600,771632020,9200,9200,9200,9200,0
|
|
20241122,190500,771632020,9200,9200,9200,9200,0
|
|
20241122,190400,771632020,9200,9200,9200,9200,0
|
|
20241122,190300,771632020,9200,9200,9200,9200,0
|
|
20241122,190200,771632020,9200,9200,9200,9200,0
|
|
20241122,190100,771632020,9200,9200,9200,9200,0
|
|
20241122,190000,771632020,9200,9200,9200,9200,0
|
|
20241122,185900,771632020,9200,9200,9200,9200,0
|
|
20241122,185800,771632020,9200,9200,9200,9200,0
|
|
20241122,185700,771632020,9200,9200,9200,9200,0
|
|
20241122,185600,771632020,9200,9200,9200,9200,0
|
|
20241122,185500,771632020,9200,9200,9200,9200,0
|
|
20241122,185400,771632020,9200,9200,9200,9200,0
|
|
20241122,185300,771632020,9200,9200,9200,9200,0
|
|
20241122,185200,771632020,9200,9200,9200,9200,0
|
|
20241122,185100,771632020,9200,9200,9200,9200,0
|
|
20241122,185000,771632020,9200,9200,9200,9200,0
|
|
20241122,184900,771632020,9200,9200,9200,9200,0
|
|
20241122,184800,771632020,9200,9200,9200,9200,0
|
|
20241122,184700,771632020,9200,9200,9200,9200,0
|
|
20241122,184600,771632020,9200,9200,9200,9200,2231
|
|
20241122,184500,771632020,9200,9200,9200,9200,0
|
|
20241122,184400,771632020,9200,9200,9200,9200,0
|
|
20241122,184300,771632020,9200,9200,9200,9200,0
|
|
20241122,184200,771632020,9200,9200,9200,9200,0
|
|
20241122,184100,771632020,9200,9200,9200,9200,0
|
|
20241122,184000,771632020,9200,9200,9200,9200,0
|
|
20241122,183900,771632020,9200,9200,9200,9200,0
|
|
20241122,183800,771632020,9200,9200,9200,9200,0
|
|
20241122,183700,771632020,9200,9200,9200,9200,0
|
|
20241122,183600,771632020,9200,9200,9200,9200,0
|
|
20241122,183500,771632020,9200,9200,9200,9200,0
|
|
20241122,183400,771632020,9200,9200,9200,9200,0
|
|
20241122,183300,771632020,9200,9200,9200,9200,0
|
|
20241122,183200,771632020,9200,9200,9200,9200,0
|
|
20241122,183100,771632020,9200,9200,9200,9200,0
|
|
20241122,183000,771632020,9200,9200,9200,9200,0
|
|
20241122,182900,771632020,9200,9200,9200,9200,0
|
|
20241122,182800,771632020,9200,9200,9200,9200,0
|
|
20241122,182700,771632020,9200,9200,9200,9200,0
|
|
20241122,182600,771632020,9200,9200,9200,9200,0
|
|
20241122,182500,771632020,9200,9200,9200,9200,0
|
|
20241122,182400,771632020,9200,9200,9200,9200,0
|
|
20241122,182300,771632020,9200,9200,9200,9200,0
|
|
20241122,182200,771632020,9200,9200,9200,9200,0
|
|
20241122,182100,771632020,9200,9200,9200,9200,0
|
|
20241122,182000,771632020,9200,9200,9200,9200,0
|
|
20241122,181900,771632020,9200,9200,9200,9200,0
|
|
20241122,181800,771632020,9200,9200,9200,9200,0
|
|
20241122,181700,771632020,9200,9200,9200,9200,0
|
|
20241122,181600,771632020,9200,9200,9200,9200,2231
|
|
20241122,181500,771632020,9200,9200,9200,9200,0
|
|
20241122,181400,771632020,9200,9200,9200,9200,0
|
|
20241122,181300,771632020,9200,9200,9200,9200,0
|
|
20241122,181200,771632020,9200,9200,9200,9200,0
|
|
20241122,181100,771632020,9200,9200,9200,9200,0
|
|
20241122,181000,771632020,9200,9200,9200,9200,0
|
|
20241122,180900,771632020,9200,9200,9200,9200,0
|
|
20241122,180800,771632020,9200,9200,9200,9200,0
|
|
20241122,180700,771632020,9200,9200,9200,9200,0
|
|
20241122,180600,771632020,9200,9200,9200,9200,0
|
|
20241122,180500,771632020,9200,9200,9200,9200,0
|
|
20241122,180400,771632020,9200,9200,9200,9200,0
|
|
20241122,180300,771632020,9200,9200,9200,9200,0
|
|
20241122,180200,771632020,9200,9200,9200,9200,0
|
|
20241122,180100,771632020,9200,9200,9200,9200,0
|
|
20241122,180000,771632020,9200,9200,9200,9200,0
|
|
20241122,175900,771632020,9200,9200,9200,9200,0
|
|
20241122,175800,771632020,9200,9200,9200,9200,0
|
|
20241122,175700,771632020,9200,9200,9200,9200,0
|
|
20241122,175600,771632020,9200,9200,9200,9200,0
|
|
20241122,175500,771632020,9200,9200,9200,9200,0
|
|
20241122,175400,771632020,9200,9200,9200,9200,0
|
|
20241122,175300,771632020,9200,9200,9200,9200,0
|
|
20241122,175200,771632020,9200,9200,9200,9200,0
|
|
20241122,175100,771632020,9200,9200,9200,9200,0
|
|
20241122,175000,771632020,9200,9200,9200,9200,0
|
|
20241122,174900,771632020,9200,9200,9200,9200,0
|
|
20241122,174800,771632020,9200,9200,9200,9200,0
|
|
20241122,174700,771632020,9200,9200,9200,9200,0
|
|
20241122,174600,771632020,9200,9200,9200,9200,2231
|
|
20241122,174500,771632020,9200,9200,9200,9200,0
|
|
20241122,174400,771632020,9200,9200,9200,9200,0
|
|
20241122,174300,771632020,9200,9200,9200,9200,0
|
|
20241122,174200,771632020,9200,9200,9200,9200,0
|
|
20241122,174100,771632020,9200,9200,9200,9200,0
|
|
20241122,174000,771632020,9200,9200,9200,9200,0
|
|
20241122,173900,771632020,9200,9200,9200,9200,0
|
|
20241122,173800,771632020,9200,9200,9200,9200,0
|
|
20241122,173700,771632020,9200,9200,9200,9200,0
|
|
20241122,173600,771632020,9200,9200,9200,9200,0
|
|
20241122,173500,771632020,9200,9200,9200,9200,0
|
|
20241122,173400,771632020,9200,9200,9200,9200,0
|
|
20241122,173300,771632020,9200,9200,9200,9200,0
|
|
20241122,173200,771632020,9200,9200,9200,9200,0
|
|
20241122,173100,771632020,9200,9200,9200,9200,0
|
|
20241122,173000,771632020,9200,9200,9200,9200,0
|
|
20241122,172900,771632020,9200,9200,9200,9200,0
|
|
20241122,172800,771632020,9200,9200,9200,9200,0
|
|
20241122,172700,771632020,9200,9200,9200,9200,0
|
|
20241122,172600,771632020,9200,9200,9200,9200,0
|
|
20241122,172500,771632020,9200,9200,9200,9200,0
|
|
20241122,172400,771632020,9200,9200,9200,9200,0
|
|
20241122,172300,771632020,9200,9200,9200,9200,0
|
|
20241122,172200,771632020,9200,9200,9200,9200,0
|
|
20241122,172100,771632020,9200,9200,9200,9200,0
|
|
20241122,172000,771632020,9200,9200,9200,9200,0
|
|
20241122,171900,771632020,9200,9200,9200,9200,0
|
|
20241122,171800,771632020,9200,9200,9200,9200,0
|
|
20241122,171700,771632020,9200,9200,9200,9200,0
|
|
20241122,171600,771632020,9200,9200,9200,9200,2231
|
|
20241122,171500,771632020,9200,9200,9200,9200,0
|
|
20241122,171400,771632020,9200,9200,9200,9200,0
|
|
20241122,171300,771632020,9200,9200,9200,9200,0
|
|
20241122,171200,771632020,9200,9200,9200,9200,0
|
|
20241122,171100,771632020,9200,9200,9200,9200,0
|
|
20241122,171000,771632020,9200,9200,9200,9200,0
|
|
20241122,170900,771632020,9200,9200,9200,9200,0
|
|
20241122,170800,771632020,9200,9200,9200,9200,0
|
|
20241122,170700,771632020,9200,9200,9200,9200,0
|
|
20241122,170600,771632020,9200,9200,9200,9200,0
|
|
20241122,170500,771632020,9200,9200,9200,9200,0
|
|
20241122,170400,771632020,9200,9200,9200,9200,0
|
|
20241122,170300,771632020,9200,9200,9200,9200,0
|
|
20241122,170200,771632020,9200,9200,9200,9200,0
|
|
20241122,170100,771632020,9200,9200,9200,9200,0
|
|
20241122,170000,771632020,9200,9200,9200,9200,0
|
|
20241122,165900,771632020,9200,9200,9200,9200,0
|
|
20241122,165800,771632020,9200,9200,9200,9200,0
|
|
20241122,165700,771632020,9200,9200,9200,9200,0
|
|
20241122,165600,771632020,9200,9200,9200,9200,0
|
|
20241122,165500,771632020,9200,9200,9200,9200,0
|
|
20241122,165400,771632020,9200,9200,9200,9200,0
|
|
20241122,165300,771632020,9200,9200,9200,9200,0
|
|
20241122,165200,771632020,9200,9200,9200,9200,0
|
|
20241122,165100,771632020,9200,9200,9200,9200,0
|
|
20241122,165000,771632020,9200,9200,9200,9200,0
|
|
20241122,164900,771632020,9200,9200,9200,9200,0
|
|
20241122,164800,771632020,9200,9200,9200,9200,0
|
|
20241122,164700,771632020,9200,9200,9200,9200,0
|
|
20241122,164600,771632020,9200,9200,9200,9200,2231
|
|
20241122,164500,771632020,9200,9200,9200,9200,0
|
|
20241122,164400,771632020,9200,9200,9200,9200,0
|
|
20241122,164300,771632020,9200,9200,9200,9200,0
|
|
20241122,164200,771632020,9200,9200,9200,9200,0
|
|
20241122,164100,771632020,9200,9200,9200,9200,0
|
|
20241122,164000,771632020,9200,9200,9200,9200,0
|
|
20241122,163900,771632020,9200,9200,9200,9200,0
|
|
20241122,163800,771632020,9200,9200,9200,9200,0
|
|
20241122,163700,771632020,9200,9200,9200,9200,0
|
|
20241122,163600,771632020,9200,9200,9200,9200,0
|
|
20241122,163500,771632020,9200,9200,9200,9200,0
|
|
20241122,163400,771632020,9200,9200,9200,9200,0
|
|
20241122,163300,771632020,9200,9200,9200,9200,0
|
|
20241122,163200,771632020,9200,9200,9200,9200,0
|
|
20241122,163100,771632020,9200,9200,9200,9200,0
|
|
20241122,163000,771632020,9200,9200,9200,9200,0
|
|
20241122,162900,771632020,9200,9200,9200,9200,0
|
|
20241122,162800,771632020,9200,9200,9200,9200,0
|
|
20241122,162700,771632020,9200,9200,9200,9200,0
|
|
20241122,162600,771632020,9200,9200,9200,9200,0
|
|
20241122,162500,771632020,9200,9200,9200,9200,0
|
|
20241122,162400,771632020,9200,9200,9200,9200,0
|
|
20241122,162300,771632020,9200,9200,9200,9200,0
|
|
20241122,162200,771632020,9200,9200,9200,9200,0
|
|
20241122,162100,771632020,9200,9200,9200,9200,0
|
|
20241122,162000,771632020,9200,9200,9200,9200,0
|
|
20241122,161900,771632020,9200,9200,9200,9200,0
|
|
20241122,161800,771632020,9200,9200,9200,9200,0
|
|
20241122,161700,771632020,9200,9200,9200,9200,0
|
|
20241122,161600,771632020,9200,9200,9200,9200,2231
|
|
20241122,161500,771632020,9200,9200,9200,9200,0
|
|
20241122,161400,771632020,9200,9200,9200,9200,0
|
|
20241122,161300,771632020,9200,9200,9200,9200,0
|
|
20241122,161200,771632020,9200,9200,9200,9200,0
|
|
20241122,161100,771632020,9200,9200,9200,9200,0
|
|
20241122,161000,771632020,9200,9200,9200,9200,0
|
|
20241122,160900,771632020,9200,9200,9200,9200,0
|
|
20241122,160800,771632020,9200,9200,9200,9200,0
|
|
20241122,160700,771632020,9200,9200,9200,9200,0
|
|
20241122,160600,771632020,9200,9200,9200,9200,0
|
|
20241122,160500,771632020,9200,9200,9200,9200,0
|
|
20241122,160400,771632020,9200,9200,9200,9200,0
|
|
20241122,160300,771632020,9200,9200,9200,9200,0
|
|
20241122,160200,771632020,9200,9200,9200,9200,0
|
|
20241122,160100,771632020,9200,9200,9200,9200,0
|
|
20241122,160000,771632020,9200,9200,9200,9200,0
|
|
20241122,155900,771632020,9200,9200,9200,9200,0
|
|
20241122,155800,771632020,9200,9200,9200,9200,0
|
|
20241122,155700,771632020,9200,9200,9200,9200,0
|
|
20241122,155600,771632020,9200,9200,9200,9200,0
|
|
20241122,155500,771632020,9200,9200,9200,9200,0
|
|
20241122,155400,771632020,9200,9200,9200,9200,0
|
|
20241122,155300,771632020,9200,9200,9200,9200,0
|
|
20241122,155200,771632020,9200,9200,9200,9200,0
|
|
20241122,155100,771632020,9200,9200,9200,9200,0
|
|
20241122,155000,771632020,9200,9200,9200,9200,0
|
|
20241122,154900,771632020,9200,9200,9200,9200,0
|
|
20241122,154800,771632020,9200,9200,9200,9200,0
|
|
20241122,154700,771632020,9200,9200,9200,9200,0
|
|
20241122,154600,771632020,9200,9200,9200,9200,2231
|
|
20241122,154500,771632020,9200,9200,9200,9200,0
|
|
20241122,154400,771632020,9200,9200,9200,9200,0
|
|
20241122,154300,771632020,9200,9200,9200,9200,0
|
|
20241122,154200,771632020,9200,9200,9200,9200,0
|
|
20241122,154100,771632020,9200,9200,9200,9200,0
|
|
20241122,154000,771632020,9200,9200,9200,9200,0
|
|
20241122,153900,771632020,9200,9200,9200,9200,0
|
|
20241122,153800,771632020,9200,9200,9200,9200,0
|
|
20241122,153700,771632020,9200,9200,9200,9200,0
|
|
20241122,153600,771632020,9200,9200,9200,9200,0
|
|
20241122,153500,771632020,9200,9200,9200,9200,0
|
|
20241122,153400,771632020,9200,9200,9200,9200,0
|
|
20241122,153300,771632020,9200,9200,9200,9200,0
|
|
20241122,153200,771632020,9200,9200,9200,9200,0
|
|
20241122,153100,771632020,9200,9200,9200,9200,0
|
|
20241122,153000,771632020,9200,9200,9200,9200,2231
|
|
20241122,152900,751106820,9200,9200,9200,9200,0
|
|
20241122,152800,751106820,9200,9200,9200,9200,0
|
|
20241122,152700,751106820,9200,9200,9200,9200,0
|
|
20241122,152600,751106820,9200,9200,9200,9200,0
|
|
20241122,152500,751106820,9200,9200,9200,9200,0
|
|
20241122,152400,751106820,9200,9200,9200,9200,0
|
|
20241122,152300,751106820,9200,9200,9200,9200,0
|
|
20241122,152200,751106820,9200,9200,9200,9200,0
|
|
20241122,152100,751106820,9200,9200,9200,9200,0
|
|
20241122,152000,751106820,9200,9200,9200,9200,0
|
|
20241122,151900,751106820,9200,9190,9200,9170,245
|
|
20241122,151800,748857670,9200,9200,9200,9200,20
|
|
20241122,151700,748673670,9200,9200,9200,9200,321
|
|
20241122,151600,745720470,9200,9200,9200,9200,3
|
|
20241122,151500,745692870,9190,9190,9190,9190,117
|
|
20241122,151400,744617640,9190,9190,9190,9190,2
|
|
20241122,151300,744599260,9190,9190,9190,9190,0
|
|
20241122,151200,744599260,9190,9180,9190,9180,137
|
|
20241122,151100,743340560,9190,9190,9190,9190,0
|
|
20241122,151000,743340560,9190,9200,9200,9190,4
|
|
20241122,150900,743303790,9190,9200,9200,9190,60
|
|
20241122,150800,742752130,9190,9190,9190,9190,7
|
|
20241122,150700,742687800,9200,9200,9200,9200,2
|
|
20241122,150600,742669400,9190,9190,9200,9190,535
|
|
20241122,150500,737752660,9180,9180,9180,9180,1
|
|
20241122,150400,737743480,9190,9170,9190,9170,96
|
|
20241122,150300,736862920,9180,9180,9180,9180,1
|
|
20241122,150200,736853740,9160,9170,9170,9160,52
|
|
20241122,150100,736377410,9170,9170,9170,9170,0
|
|
20241122,150000,736377410,9170,9170,9170,9160,137
|
|
20241122,145900,735121150,9170,9170,9170,9170,14
|
|
20241122,145800,734992770,9180,9180,9180,9180,0
|
|
20241122,145700,734992770,9180,9180,9180,9180,0
|
|
20241122,145600,734992770,9180,9170,9180,9170,31
|
|
20241122,145500,734708490,9170,9180,9180,9170,48
|
|
20241122,145400,734268320,9170,9170,9170,9170,45
|
|
20241122,145300,733855670,9170,9180,9180,9170,25
|
|
20241122,145200,733626410,9190,9180,9190,9180,2
|
|
20241122,145100,733608040,9190,9180,9190,9170,131
|
|
20241122,145000,732406710,9180,9190,9190,9180,37
|
|
20241122,144900,732066750,9210,9210,9210,9210,0
|
|
20241122,144800,732066750,9210,9210,9210,9210,0
|
|
20241122,144700,732066750,9210,9200,9220,9200,302
|
|
20241122,144600,729287500,9190,9190,9190,9190,22
|
|
20241122,144500,729085320,9200,9200,9200,9200,0
|
|
20241122,144400,729085320,9200,9200,9200,9200,1
|
|
20241122,144300,729076120,9190,9190,9190,9190,0
|
|
20241122,144200,729076120,9190,9190,9190,9190,1
|
|
20241122,144100,729066930,9200,9200,9200,9200,0
|
|
20241122,144000,729066930,9200,9190,9200,9190,22
|
|
20241122,143900,728864690,9190,9190,9190,9190,0
|
|
20241122,143800,728864690,9190,9190,9190,9190,0
|
|
20241122,143700,728864690,9190,9190,9190,9190,1
|
|
20241122,143600,728855500,9180,9180,9180,9170,265
|
|
20241122,143500,726424520,9180,9180,9180,9180,2
|
|
20241122,143400,726406160,9180,9180,9180,9180,2
|
|
20241122,143300,726387800,9190,9190,9190,9190,11
|
|
20241122,143200,726286710,9190,9190,9190,9190,1
|
|
20241122,143100,726277520,9180,9180,9180,9180,20
|
|
20241122,143000,726093920,9190,9190,9190,9190,143
|
|
20241122,142900,724779750,9190,9190,9190,9190,60
|
|
20241122,142800,724228350,9200,9200,9200,9200,0
|
|
20241122,142700,724228350,9200,9200,9200,9200,0
|
|
20241122,142600,724228350,9200,9200,9200,9200,6
|
|
20241122,142500,724173150,9200,9200,9200,9200,0
|
|
20241122,142400,724173150,9200,9200,9200,9200,12
|
|
20241122,142300,724062750,9200,9200,9200,9200,42
|
|
20241122,142200,723676350,9210,9210,9210,9200,62
|
|
20241122,142100,723105510,9210,9210,9210,9210,1
|
|
20241122,142000,723096300,9210,9210,9210,9210,23
|
|
20241122,141900,722884470,9210,9220,9220,9210,135
|
|
20241122,141800,721641090,9210,9210,9210,9210,100
|
|
20241122,141700,720720090,9220,9220,9220,9220,196
|
|
20241122,141600,718912970,9220,9220,9220,9220,80
|
|
20241122,141500,718175370,9230,9220,9230,9220,71
|
|
20241122,141400,717520730,9210,9200,9210,9200,25
|
|
20241122,141300,717290680,9220,9200,9220,9200,51
|
|
20241122,141200,716821450,9200,9210,9210,9190,202
|
|
20241122,141100,714964820,9230,9220,9230,9220,79
|
|
20241122,141000,714236430,9220,9220,9230,9210,12
|
|
20241122,140900,714125790,9220,9230,9230,9210,399
|
|
20241122,140800,710445430,9240,9240,9240,9230,160
|
|
20241122,140700,708968540,9240,9240,9240,9230,113
|
|
20241122,140600,707925420,9240,9230,9240,9230,68
|
|
20241122,140500,707297700,9240,9190,9240,9190,1952
|
|
20241122,140400,689315950,9180,9190,9190,9170,1240
|
|
20241122,140300,677935820,9190,9220,9220,9180,7609
|
|
20241122,140200,608028270,9220,9210,9220,9210,505
|
|
20241122,140100,603375370,9200,9200,9200,9200,200
|
|
20241122,140000,601535370,9210,9210,9210,9200,45
|
|
20241122,135900,601121020,9200,9200,9200,9200,11
|
|
20241122,135800,601019820,9210,9220,9220,9210,140
|
|
20241122,135700,599730350,9220,9210,9220,9210,113
|
|
20241122,135600,598689570,9210,9210,9210,9200,757
|
|
20241122,135500,591718010,9210,9210,9210,9210,13
|
|
20241122,135400,591598280,9210,9210,9210,9210,315
|
|
20241122,135300,588697130,9220,9220,9220,9220,2
|
|
20241122,135200,588678690,9220,9220,9220,9220,2
|
|
20241122,135100,588660250,9220,9220,9220,9220,0
|
|
20241122,135000,588660250,9220,9210,9220,9210,125
|
|
20241122,134900,587508850,9210,9210,9210,9210,0
|
|
20241122,134800,587508850,9210,9210,9210,9210,0
|
|
20241122,134700,587508850,9210,9210,9210,9210,0
|
|
20241122,134600,587508850,9210,9220,9220,9210,22
|
|
20241122,134500,587306120,9220,9220,9220,9220,0
|
|
20241122,134400,587306120,9220,9210,9220,9210,204
|
|
20241122,134300,585427270,9210,9190,9210,9190,1421
|
|
20241122,134200,572346250,9190,9210,9210,9170,2560
|
|
20241122,134100,548823800,9220,9220,9220,9220,62
|
|
20241122,134000,548252160,9220,9230,9230,9220,438
|
|
20241122,133900,544213790,9220,9220,9220,9220,18
|
|
20241122,133800,544047830,9230,9230,9230,9230,10
|
|
20241122,133700,543955530,9230,9230,9230,9230,1
|
|
20241122,133600,543946300,9230,9230,9230,9230,112
|
|
20241122,133500,542912540,9240,9240,9240,9240,0
|
|
20241122,133400,542912540,9240,9230,9240,9230,14
|
|
20241122,133300,542783300,9230,9230,9230,9230,0
|
|
20241122,133200,542783300,9230,9240,9240,9230,15
|
|
20241122,133100,542644740,9230,9230,9230,9230,42
|
|
20241122,133000,542257080,9230,9230,9230,9230,1
|
|
20241122,132900,542247850,9230,9230,9230,9230,0
|
|
20241122,132800,542247850,9230,9230,9230,9230,111
|
|
20241122,132700,541223320,9230,9210,9230,9210,317
|
|
20241122,132600,538300510,9210,9220,9220,9210,60
|
|
20241122,132500,537747410,9220,9220,9220,9220,27
|
|
20241122,132400,537498470,9220,9230,9230,9220,16
|
|
20241122,132300,537350940,9220,9210,9230,9200,53
|
|
20241122,132200,536862700,9210,9200,9210,9200,3
|
|
20241122,132100,536835090,9200,9200,9220,9200,526
|
|
20241122,132000,531985720,9200,9220,9230,9190,770
|
|
20241122,131900,524903410,9230,9210,9240,9210,36
|
|
20241122,131800,524570810,9210,9210,9210,9210,1
|
|
20241122,131700,524561600,9210,9200,9250,9200,133
|
|
20241122,131600,523332450,9210,9240,9240,9210,123
|
|
20241122,131500,522196560,9210,9210,9240,9210,123
|
|
20241122,131400,521060700,9210,9240,9240,9210,176
|
|
20241122,131300,519435300,9220,9220,9220,9220,89
|
|
20241122,131200,518614720,9220,9240,9240,9220,2155
|
|
20241122,131100,498702580,9230,9210,9230,9210,146
|
|
20241122,131000,497355740,9220,9210,9220,9210,104
|
|
20241122,130900,496396880,9220,9200,9220,9200,61
|
|
20241122,130800,495835130,9200,9200,9200,9200,0
|
|
20241122,130700,495835130,9200,9200,9200,9200,1
|
|
20241122,130600,495825930,9190,9190,9190,9190,2
|
|
20241122,130500,495807550,9200,9210,9210,9180,118
|
|
20241122,130400,494723420,9210,9200,9210,9200,11
|
|
20241122,130300,494622210,9200,9220,9230,9180,150
|
|
20241122,130200,493242790,9240,9220,9240,9220,33
|
|
20241122,130100,492938390,9220,9210,9240,9210,513
|
|
20241122,130000,488208960,9200,9210,9210,9200,4
|
|
20241122,125900,488172130,9200,9200,9200,9200,47
|
|
20241122,125800,487739730,9210,9210,9210,9210,1
|
|
20241122,125700,487730520,9200,9200,9200,9200,13
|
|
20241122,125600,487610920,9210,9210,9210,9210,2
|
|
20241122,125500,487592500,9200,9200,9200,9200,2
|
|
20241122,125400,487574100,9200,9190,9200,9190,1372
|
|
20241122,125300,474965410,9210,9230,9230,9200,511
|
|
20241122,125200,470263000,9240,9240,9240,9240,11
|
|
20241122,125100,470161360,9250,9250,9250,9250,0
|
|
20241122,125000,470161360,9250,9230,9250,9230,7
|
|
20241122,124900,470096730,9230,9230,9230,9230,5
|
|
20241122,124800,470050580,9230,9230,9230,9230,0
|
|
20241122,124700,470050580,9230,9230,9230,9230,1
|
|
20241122,124600,470041350,9240,9240,9240,9240,130
|
|
20241122,124500,468840150,9240,9240,9240,9240,0
|
|
20241122,124400,468840150,9240,9240,9240,9240,0
|
|
20241122,124300,468840150,9240,9240,9240,9230,27
|
|
20241122,124200,468590920,9240,9240,9240,9240,1
|
|
20241122,124100,468581680,9250,9240,9250,9230,437
|
|
20241122,124000,464540500,9240,9240,9240,9240,0
|
|
20241122,123900,464540500,9240,9240,9240,9240,0
|
|
20241122,123800,464540500,9240,9240,9240,9240,1
|
|
20241122,123700,464531260,9230,9230,9230,9230,1
|
|
20241122,123600,464522030,9240,9220,9240,9220,47
|
|
20241122,123500,464088670,9230,9230,9230,9230,0
|
|
20241122,123400,464088670,9230,9230,9230,9230,11
|
|
20241122,123300,463987140,9240,9250,9250,9240,299
|
|
20241122,123200,461223180,9240,9220,9240,9220,175
|
|
20241122,123100,459607830,9220,9220,9220,9220,2
|
|
20241122,123000,459589390,9220,9220,9220,9220,12
|
|
20241122,122900,459478750,9220,9220,9220,9220,7
|
|
20241122,122800,459414210,9220,9220,9220,9210,9
|
|
20241122,122700,459331240,9220,9220,9220,9220,5
|
|
20241122,122600,459285140,9220,9220,9220,9220,0
|
|
20241122,122500,459285140,9220,9210,9220,9210,115
|
|
20241122,122400,458225940,9190,9210,9210,9190,252
|
|
20241122,122300,455907240,9220,9230,9230,9220,705
|
|
20241122,122200,449407030,9230,9240,9240,9230,429
|
|
20241122,122100,445447330,9240,9240,9240,9230,410
|
|
20241122,122000,441662950,9230,9240,9240,9230,246
|
|
20241122,121900,439390170,9240,9240,9240,9240,5
|
|
20241122,121800,439343970,9240,9240,9240,9230,30
|
|
20241122,121700,439066870,9230,9230,9230,9230,0
|
|
20241122,121600,439066870,9230,9230,9230,9230,104
|
|
20241122,121500,438106950,9240,9240,9240,9240,2104
|
|
20241122,121400,418665990,9250,9240,9250,9240,173
|
|
20241122,121300,417067030,9240,9240,9240,9240,10
|
|
20241122,121200,416974630,9240,9230,9240,9230,88
|
|
20241122,121100,416162100,9220,9220,9220,9210,47
|
|
20241122,121000,415728770,9220,9210,9220,9210,40
|
|
20241122,120900,415360330,9200,9210,9210,9200,408
|
|
20241122,120800,411603650,9210,9210,9210,9210,0
|
|
20241122,120700,411603650,9210,9210,9210,9190,1954
|
|
20241122,120600,393613790,9220,9230,9230,9220,819
|
|
20241122,120500,386062580,9230,9220,9230,9220,50
|
|
20241122,120400,385601570,9220,9230,9230,9220,150
|
|
20241122,120300,384218460,9230,9230,9230,9230,251
|
|
20241122,120200,381901730,9230,9230,9230,9230,106
|
|
20241122,120100,380923350,9240,9240,9240,9230,28
|
|
20241122,120000,380664700,9230,9240,9240,9230,5
|
|
20241122,115900,380618540,9240,9240,9240,9240,11
|
|
20241122,115800,380516900,9240,9250,9250,9240,17
|
|
20241122,115700,380359800,9250,9250,9250,9250,41
|
|
20241122,115600,379980550,9250,9250,9250,9240,61
|
|
20241122,115500,379416310,9250,9230,9250,9230,7
|
|
20241122,115400,379351580,9250,9230,9250,9230,35
|
|
20241122,115300,379028490,9250,9250,9250,9250,10
|
|
20241122,115200,378935990,9260,9260,9260,9260,0
|
|
20241122,115100,378935990,9260,9240,9260,9240,515
|
|
20241122,115000,374171370,9240,9240,9240,9240,12
|
|
20241122,114900,374060490,9240,9240,9240,9240,0
|
|
20241122,114800,374060490,9240,9240,9240,9240,0
|
|
20241122,114700,374060490,9240,9240,9240,9240,10
|
|
20241122,114600,373968090,9240,9240,9240,9240,11
|
|
20241122,114500,373866450,9240,9240,9240,9240,0
|
|
20241122,114400,373866450,9240,9240,9240,9240,0
|
|
20241122,114300,373866450,9240,9230,9240,9230,828
|
|
20241122,114200,366224000,9230,9260,9260,9230,6102
|
|
20241122,114100,309731680,9270,9280,9280,9270,14
|
|
20241122,114000,309601880,9280,9260,9280,9260,898
|
|
20241122,113900,301276100,9260,9250,9260,9250,554
|
|
20241122,113800,296150570,9250,9250,9250,9250,67
|
|
20241122,113700,295530820,9240,9240,9240,9240,10
|
|
20241122,113600,295438420,9250,9250,9250,9250,11
|
|
20241122,113500,295336670,9240,9240,9240,9240,96
|
|
20241122,113400,294449630,9240,9240,9240,9240,0
|
|
20241122,113300,294449630,9240,9240,9240,9240,0
|
|
20241122,113200,294449630,9240,9250,9250,9240,132
|
|
20241122,113100,293228640,9240,9230,9250,9230,649
|
|
20241122,113000,287232930,9220,9230,9230,9220,381
|
|
20241122,112900,283716920,9230,9230,9230,9230,300
|
|
20241122,112800,280947920,9240,9240,9240,9240,0
|
|
20241122,112700,280947920,9240,9240,9240,9240,11
|
|
20241122,112600,280846280,9230,9220,9230,9220,932
|
|
20241122,112500,272243930,9230,9230,9230,9230,107
|
|
20241122,112400,271256320,9230,9230,9230,9230,0
|
|
20241122,112300,271256320,9230,9220,9230,9220,35
|
|
20241122,112200,270933290,9230,9220,9230,9220,215
|
|
20241122,112100,268950880,9210,9200,9210,9200,979
|
|
20241122,112000,259943650,9210,9210,9210,9210,335
|
|
20241122,111900,256858300,9210,9210,9210,9210,33
|
|
20241122,111800,256554370,9210,9210,9220,9210,60
|
|
20241122,111700,256001760,9210,9210,9210,9210,347
|
|
20241122,111600,252805890,9200,9190,9200,9190,36
|
|
20241122,111500,252474700,9190,9190,9190,9190,0
|
|
20241122,111400,252474700,9190,9200,9200,9190,194
|
|
20241122,111300,250690630,9200,9200,9200,9200,5
|
|
20241122,111200,250644630,9190,9190,9190,9190,0
|
|
20241122,111100,250644630,9190,9190,9190,9190,0
|
|
20241122,111000,250644630,9190,9190,9190,9190,81
|
|
20241122,110900,249900240,9190,9210,9210,9190,207
|
|
20241122,110800,247995760,9200,9210,9210,9200,26
|
|
20241122,110700,247756380,9210,9210,9210,9210,30
|
|
20241122,110600,247480080,9210,9210,9210,9210,117
|
|
20241122,110500,246402510,9220,9220,9220,9220,400
|
|
20241122,110400,242714510,9210,9200,9210,9200,264
|
|
20241122,110300,240283710,9190,9200,9200,9190,293
|
|
20241122,110200,237588510,9200,9200,9200,9200,0
|
|
20241122,110100,237588510,9200,9200,9200,9200,0
|
|
20241122,110000,237588510,9200,9200,9200,9200,261
|
|
20241122,105900,235187310,9200,9190,9200,9190,20
|
|
20241122,105800,235003400,9190,9190,9190,9190,0
|
|
20241122,105700,235003400,9190,9190,9190,9190,103
|
|
20241122,105600,234056830,9200,9210,9210,9200,568
|
|
20241122,105500,228829950,9210,9200,9210,9200,12
|
|
20241122,105400,228719440,9210,9200,9210,9200,402
|
|
20241122,105300,225017040,9210,9200,9210,9200,958
|
|
20241122,105200,216196440,9200,9200,9200,9200,362
|
|
20241122,105100,212866040,9200,9200,9200,9200,138
|
|
20241122,105000,211596440,9200,9200,9200,9200,10
|
|
20241122,104900,211504440,9190,9190,9190,9190,0
|
|
20241122,104800,211504440,9190,9190,9190,9190,72
|
|
20241122,104700,210842760,9190,9200,9200,9190,348
|
|
20241122,104600,207644500,9220,9210,9220,9210,151
|
|
20241122,104500,206252470,9200,9200,9200,9200,17
|
|
20241122,104400,206096070,9210,9210,9220,9200,107
|
|
20241122,104300,205109800,9200,9200,9200,9180,1381
|
|
20241122,104200,192409960,9210,9210,9210,9210,0
|
|
20241122,104100,192409960,9210,9210,9230,9210,293
|
|
20241122,104000,189707920,9220,9210,9220,9210,211
|
|
20241122,103900,187763780,9210,9210,9220,9210,18
|
|
20241122,103800,187597990,9200,9200,9200,9200,3
|
|
20241122,103700,187570390,9200,9200,9200,9200,0
|
|
20241122,103600,187570390,9200,9190,9230,9170,403
|
|
20241122,103500,183861270,9190,9170,9240,9170,2101
|
|
20241122,103400,164537850,9160,9160,9170,9160,22
|
|
20241122,103300,164336130,9160,9160,9160,9160,12
|
|
20241122,103200,164226210,9170,9170,9170,9160,18
|
|
20241122,103100,164061170,9160,9160,9160,9160,5
|
|
20241122,103000,164015370,9160,9160,9170,9160,19
|
|
20241122,102900,163841320,9160,9160,9160,9160,1
|
|
20241122,102800,163832160,9150,9150,9150,9150,0
|
|
20241122,102700,163832160,9150,9150,9150,9150,0
|
|
20241122,102600,163832160,9150,9160,9160,9150,32
|
|
20241122,102500,163539250,9150,9170,9170,9150,108
|
|
20241122,102400,162549210,9170,9170,9170,9170,85
|
|
20241122,102300,161769760,9170,9160,9170,9160,657
|
|
20241122,102200,155746960,9160,9160,9160,9160,10
|
|
20241122,102100,155655360,9150,9150,9150,9150,37
|
|
20241122,102000,155316810,9150,9150,9150,9150,201
|
|
20241122,101900,153477660,9150,9150,9150,9150,0
|
|
20241122,101800,153477660,9150,9150,9150,9150,0
|
|
20241122,101700,153477660,9150,9150,9150,9150,1
|
|
20241122,101600,153468510,9150,9140,9150,9140,17
|
|
20241122,101500,153313120,9140,9140,9160,9140,138
|
|
20241122,101400,152050150,9130,9130,9130,9130,0
|
|
20241122,101300,152050150,9130,9130,9160,9130,348
|
|
20241122,101200,148865960,9130,9130,9130,9130,0
|
|
20241122,101100,148865960,9130,9130,9130,9130,41
|
|
20241122,101000,148491630,9130,9120,9130,9120,30
|
|
20241122,100900,148217930,9120,9140,9140,9120,158
|
|
20241122,100800,146775630,9140,9140,9140,9140,1
|
|
20241122,100700,146766490,9140,9140,9140,9140,0
|
|
20241122,100600,146766490,9140,9130,9140,9130,3
|
|
20241122,100500,146739090,9130,9130,9130,9130,0
|
|
20241122,100400,146739090,9130,9140,9140,9130,13
|
|
20241122,100300,146620290,9130,9130,9130,9130,5
|
|
20241122,100200,146574640,9140,9140,9140,9140,8
|
|
20241122,100100,146501520,9150,9150,9150,9150,23
|
|
20241122,100000,146291070,9150,9150,9150,9150,61
|
|
20241122,095900,145732920,9150,9150,9150,9150,11
|
|
20241122,095800,145632270,9140,9140,9140,9140,0
|
|
20241122,095700,145632270,9140,9140,9140,9140,111
|
|
20241122,095600,144617730,9140,9140,9140,9140,0
|
|
20241122,095500,144617730,9140,9140,9140,9140,132
|
|
20241122,095400,143411250,9130,9130,9130,9130,102
|
|
20241122,095300,142479990,9130,9130,9130,9130,20
|
|
20241122,095200,142297390,9130,9130,9130,9130,10
|
|
20241122,095100,142206090,9130,9130,9130,9130,419
|
|
20241122,095000,138380620,9140,9130,9170,9130,2055
|
|
20241122,094900,119574190,9130,9130,9130,9130,0
|
|
20241122,094800,119574190,9130,9130,9130,9130,64
|
|
20241122,094700,118989870,9120,9110,9140,9110,964
|
|
20241122,094600,110197820,9110,9120,9120,9110,4
|
|
20241122,094500,110161360,9120,9120,9120,9120,83
|
|
20241122,094400,109404400,9120,9120,9150,9120,17
|
|
20241122,094300,109248970,9110,9110,9140,9110,98
|
|
20241122,094200,108355370,9110,9110,9110,9110,1
|
|
20241122,094100,108346260,9100,9100,9100,9100,37
|
|
20241122,094000,108009560,9090,9100,9100,9090,309
|
|
20241122,093900,105199710,9110,9100,9110,9100,119
|
|
20241122,093800,104116420,9100,9100,9100,9100,548
|
|
20241122,093700,99129620,9100,9130,9130,9100,371
|
|
20241122,093600,95751470,9130,9130,9140,9130,401
|
|
20241122,093500,92090260,9130,9130,9130,9130,133
|
|
20241122,093400,90875970,9130,9130,9130,9130,57
|
|
20241122,093300,90355560,9130,9120,9130,9120,73
|
|
20241122,093200,89689700,9120,9120,9120,9120,11
|
|
20241122,093100,89589380,9120,9120,9120,9120,1
|
|
20241122,093000,89580260,9120,9120,9120,9120,285
|
|
20241122,092900,86981060,9120,9120,9120,9120,25
|
|
20241122,092800,86753060,9120,9120,9120,9120,2
|
|
20241122,092700,86734820,9130,9130,9130,9130,105
|
|
20241122,092600,85776170,9140,9140,9140,9140,1
|
|
20241122,092500,85767030,9140,9140,9140,9140,11
|
|
20241122,092400,85666490,9130,9130,9150,9130,136
|
|
20241122,092300,84423460,9140,9130,9140,9110,498
|
|
20241122,092200,79874450,9140,9120,9140,9110,118
|
|
20241122,092100,78796700,9130,9110,9130,9110,219
|
|
20241122,092000,76799070,9110,9110,9120,9110,205
|
|
20241122,091900,74930840,9110,9110,9110,9110,141
|
|
20241122,091800,73646330,9120,9120,9120,9110,1319
|
|
20241122,091700,61628700,9130,9130,9130,9130,168
|
|
20241122,091600,60094860,9130,9140,9160,9130,1121
|
|
20241122,091500,49856920,9150,9150,9150,9150,88
|
|
20241122,091400,49051720,9150,9150,9170,9150,805
|
|
20241122,091300,41681330,9150,9150,9150,9150,15
|
|
20241122,091200,41544080,9150,9150,9150,9150,216
|
|
20241122,091100,39567680,9160,9160,9160,9160,0
|
|
20241122,091000,39567680,9160,9160,9170,9160,366
|
|
20241122,090900,36214990,9160,9170,9170,9140,500
|
|
20241122,090800,31633540,9130,9130,9160,9130,287
|
|
20241122,090700,29006610,9150,9150,9150,9120,208
|
|
20241122,090600,27106470,9140,9140,9140,9140,45
|
|
20241122,090500,26695170,9140,9130,9140,9130,6
|
|
20241122,090400,26640380,9130,9130,9130,9130,1
|
|
20241122,090300,26631250,9110,9100,9110,9100,5
|
|
20241122,090200,26585730,9100,9100,9100,9100,0
|
|
20241122,090100,26585730,9100,9090,9100,9090,8
|
|
20241122,090000,26512990,9100,9070,9100,9070,2923
|