665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,200200,796280120,8280,8280,8280,8280,297
|
|
20241127,200100,796280120,8280,8280,8280,8280,0
|
|
20241127,200000,796280120,8280,8280,8280,8280,0
|
|
20241127,195900,796280120,8280,8280,8280,8280,0
|
|
20241127,195800,796280120,8280,8280,8280,8280,0
|
|
20241127,195700,796280120,8280,8280,8280,8280,0
|
|
20241127,195600,796280120,8280,8280,8280,8280,0
|
|
20241127,195500,796280120,8280,8280,8280,8280,0
|
|
20241127,195400,796280120,8280,8280,8280,8280,0
|
|
20241127,195300,796280120,8280,8280,8280,8280,0
|
|
20241127,195200,796280120,8280,8280,8280,8280,0
|
|
20241127,195100,796280120,8280,8280,8280,8280,0
|
|
20241127,195000,796280120,8280,8280,8280,8280,0
|
|
20241127,194900,796280120,8280,8280,8280,8280,0
|
|
20241127,194800,796280120,8280,8280,8280,8280,0
|
|
20241127,194700,796280120,8280,8280,8280,8280,0
|
|
20241127,194600,796280120,8280,8280,8280,8280,0
|
|
20241127,194500,796280120,8280,8280,8280,8280,0
|
|
20241127,194400,796280120,8280,8280,8280,8280,0
|
|
20241127,194300,796280120,8280,8280,8280,8280,0
|
|
20241127,194200,796280120,8280,8280,8280,8280,0
|
|
20241127,194100,796280120,8280,8280,8280,8280,0
|
|
20241127,194000,796280120,8280,8280,8280,8280,0
|
|
20241127,193900,796280120,8280,8280,8280,8280,0
|
|
20241127,193800,796280120,8280,8280,8280,8280,0
|
|
20241127,193700,796280120,8280,8280,8280,8280,0
|
|
20241127,193600,796280120,8280,8280,8280,8280,0
|
|
20241127,193500,796280120,8280,8280,8280,8280,0
|
|
20241127,193400,796280120,8280,8280,8280,8280,0
|
|
20241127,193300,796280120,8280,8280,8280,8280,0
|
|
20241127,193200,796280120,8280,8280,8280,8280,297
|
|
20241127,193100,796280120,8280,8280,8280,8280,0
|
|
20241127,193000,796280120,8280,8280,8280,8280,0
|
|
20241127,192900,796280120,8280,8280,8280,8280,0
|
|
20241127,192800,796280120,8280,8280,8280,8280,0
|
|
20241127,192700,796280120,8280,8280,8280,8280,0
|
|
20241127,192600,796280120,8280,8280,8280,8280,0
|
|
20241127,192500,796280120,8280,8280,8280,8280,0
|
|
20241127,192400,796280120,8280,8280,8280,8280,0
|
|
20241127,192300,796280120,8280,8280,8280,8280,0
|
|
20241127,192200,796280120,8280,8280,8280,8280,0
|
|
20241127,192100,796280120,8280,8280,8280,8280,0
|
|
20241127,192000,796280120,8280,8280,8280,8280,0
|
|
20241127,191900,796280120,8280,8280,8280,8280,0
|
|
20241127,191800,796280120,8280,8280,8280,8280,0
|
|
20241127,191700,796280120,8280,8280,8280,8280,0
|
|
20241127,191600,796280120,8280,8280,8280,8280,0
|
|
20241127,191500,796280120,8280,8280,8280,8280,0
|
|
20241127,191400,796280120,8280,8280,8280,8280,0
|
|
20241127,191300,796280120,8280,8280,8280,8280,0
|
|
20241127,191200,796280120,8280,8280,8280,8280,0
|
|
20241127,191100,796280120,8280,8280,8280,8280,0
|
|
20241127,191000,796280120,8280,8280,8280,8280,0
|
|
20241127,190900,796280120,8280,8280,8280,8280,0
|
|
20241127,190800,796280120,8280,8280,8280,8280,0
|
|
20241127,190700,796280120,8280,8280,8280,8280,0
|
|
20241127,190600,796280120,8280,8280,8280,8280,0
|
|
20241127,190500,796280120,8280,8280,8280,8280,0
|
|
20241127,190400,796280120,8280,8280,8280,8280,0
|
|
20241127,190300,796280120,8280,8280,8280,8280,0
|
|
20241127,190200,796280120,8280,8280,8280,8280,297
|
|
20241127,190100,796280120,8280,8280,8280,8280,0
|
|
20241127,190000,796280120,8280,8280,8280,8280,0
|
|
20241127,185900,796280120,8280,8280,8280,8280,0
|
|
20241127,185800,796280120,8280,8280,8280,8280,0
|
|
20241127,185700,796280120,8280,8280,8280,8280,0
|
|
20241127,185600,796280120,8280,8280,8280,8280,0
|
|
20241127,185500,796280120,8280,8280,8280,8280,0
|
|
20241127,185400,796280120,8280,8280,8280,8280,0
|
|
20241127,185300,796280120,8280,8280,8280,8280,0
|
|
20241127,185200,796280120,8280,8280,8280,8280,0
|
|
20241127,185100,796280120,8280,8280,8280,8280,0
|
|
20241127,185000,796280120,8280,8280,8280,8280,0
|
|
20241127,184900,796280120,8280,8280,8280,8280,0
|
|
20241127,184800,796280120,8280,8280,8280,8280,0
|
|
20241127,184700,796280120,8280,8280,8280,8280,0
|
|
20241127,184600,796280120,8280,8280,8280,8280,0
|
|
20241127,184500,796280120,8280,8280,8280,8280,0
|
|
20241127,184400,796280120,8280,8280,8280,8280,0
|
|
20241127,184300,796280120,8280,8280,8280,8280,0
|
|
20241127,184200,796280120,8280,8280,8280,8280,0
|
|
20241127,184100,796280120,8280,8280,8280,8280,0
|
|
20241127,184000,796280120,8280,8280,8280,8280,0
|
|
20241127,183900,796280120,8280,8280,8280,8280,0
|
|
20241127,183800,796280120,8280,8280,8280,8280,0
|
|
20241127,183700,796280120,8280,8280,8280,8280,0
|
|
20241127,183600,796280120,8280,8280,8280,8280,0
|
|
20241127,183500,796280120,8280,8280,8280,8280,0
|
|
20241127,183400,796280120,8280,8280,8280,8280,0
|
|
20241127,183300,796280120,8280,8280,8280,8280,0
|
|
20241127,183200,796280120,8280,8280,8280,8280,297
|
|
20241127,183100,796280120,8280,8280,8280,8280,0
|
|
20241127,183000,796280120,8280,8280,8280,8280,0
|
|
20241127,182900,796280120,8280,8280,8280,8280,0
|
|
20241127,182800,796280120,8280,8280,8280,8280,0
|
|
20241127,182700,796280120,8280,8280,8280,8280,0
|
|
20241127,182600,796280120,8280,8280,8280,8280,0
|
|
20241127,182500,796280120,8280,8280,8280,8280,0
|
|
20241127,182400,796280120,8280,8280,8280,8280,0
|
|
20241127,182300,796280120,8280,8280,8280,8280,0
|
|
20241127,182200,796280120,8280,8280,8280,8280,0
|
|
20241127,182100,796280120,8280,8280,8280,8280,0
|
|
20241127,182000,796280120,8280,8280,8280,8280,0
|
|
20241127,181900,796280120,8280,8280,8280,8280,0
|
|
20241127,181800,796280120,8280,8280,8280,8280,0
|
|
20241127,181700,796280120,8280,8280,8280,8280,0
|
|
20241127,181600,796280120,8280,8280,8280,8280,0
|
|
20241127,181500,796280120,8280,8280,8280,8280,0
|
|
20241127,181400,796280120,8280,8280,8280,8280,0
|
|
20241127,181300,796280120,8280,8280,8280,8280,0
|
|
20241127,181200,796280120,8280,8280,8280,8280,0
|
|
20241127,181100,796280120,8280,8280,8280,8280,0
|
|
20241127,181000,796280120,8280,8280,8280,8280,0
|
|
20241127,180900,796280120,8280,8280,8280,8280,0
|
|
20241127,180800,796280120,8280,8280,8280,8280,0
|
|
20241127,180700,796280120,8280,8280,8280,8280,0
|
|
20241127,180600,796280120,8280,8280,8280,8280,0
|
|
20241127,180500,796280120,8280,8280,8280,8280,0
|
|
20241127,180400,796280120,8280,8280,8280,8280,0
|
|
20241127,180300,796280120,8280,8280,8280,8280,0
|
|
20241127,180200,796280120,8280,8280,8280,8280,297
|
|
20241127,180100,796280120,8280,8280,8280,8280,0
|
|
20241127,180000,796280120,8280,8280,8280,8280,0
|
|
20241127,175900,796280120,8280,8280,8280,8280,0
|
|
20241127,175800,796280120,8280,8280,8280,8280,0
|
|
20241127,175700,796280120,8280,8280,8280,8280,0
|
|
20241127,175600,796280120,8280,8280,8280,8280,0
|
|
20241127,175500,796280120,8280,8280,8280,8280,0
|
|
20241127,175400,796280120,8280,8280,8280,8280,0
|
|
20241127,175300,796280120,8280,8280,8280,8280,0
|
|
20241127,175200,796280120,8280,8280,8280,8280,0
|
|
20241127,175100,796280120,8280,8280,8280,8280,0
|
|
20241127,175000,796280120,8280,8280,8280,8280,0
|
|
20241127,174900,796280120,8280,8280,8280,8280,0
|
|
20241127,174800,796280120,8280,8280,8280,8280,0
|
|
20241127,174700,796280120,8280,8280,8280,8280,0
|
|
20241127,174600,796280120,8280,8280,8280,8280,0
|
|
20241127,174500,796280120,8280,8280,8280,8280,0
|
|
20241127,174400,796280120,8280,8280,8280,8280,0
|
|
20241127,174300,796280120,8280,8280,8280,8280,0
|
|
20241127,174200,796280120,8280,8280,8280,8280,0
|
|
20241127,174100,796280120,8280,8280,8280,8280,0
|
|
20241127,174000,796280120,8280,8280,8280,8280,0
|
|
20241127,173900,796280120,8280,8280,8280,8280,0
|
|
20241127,173800,796280120,8280,8280,8280,8280,0
|
|
20241127,173700,796280120,8280,8280,8280,8280,0
|
|
20241127,173600,796280120,8280,8280,8280,8280,0
|
|
20241127,173500,796280120,8280,8280,8280,8280,0
|
|
20241127,173400,796280120,8280,8280,8280,8280,0
|
|
20241127,173300,796280120,8280,8280,8280,8280,0
|
|
20241127,173200,796280120,8280,8280,8280,8280,297
|
|
20241127,173100,796280120,8280,8280,8280,8280,0
|
|
20241127,173000,796280120,8280,8280,8280,8280,0
|
|
20241127,172900,796280120,8280,8280,8280,8280,0
|
|
20241127,172800,796280120,8280,8280,8280,8280,0
|
|
20241127,172700,796280120,8280,8280,8280,8280,0
|
|
20241127,172600,796280120,8280,8280,8280,8280,0
|
|
20241127,172500,796280120,8280,8280,8280,8280,0
|
|
20241127,172400,796280120,8280,8280,8280,8280,0
|
|
20241127,172300,796280120,8280,8280,8280,8280,0
|
|
20241127,172200,796280120,8280,8280,8280,8280,0
|
|
20241127,172100,796280120,8280,8280,8280,8280,0
|
|
20241127,172000,796280120,8280,8280,8280,8280,0
|
|
20241127,171900,796280120,8280,8280,8280,8280,0
|
|
20241127,171800,796280120,8280,8280,8280,8280,0
|
|
20241127,171700,796280120,8280,8280,8280,8280,0
|
|
20241127,171600,796280120,8280,8280,8280,8280,0
|
|
20241127,171500,796280120,8280,8280,8280,8280,0
|
|
20241127,171400,796280120,8280,8280,8280,8280,0
|
|
20241127,171300,796280120,8280,8280,8280,8280,0
|
|
20241127,171200,796280120,8280,8280,8280,8280,0
|
|
20241127,171100,796280120,8280,8280,8280,8280,0
|
|
20241127,171000,796280120,8280,8280,8280,8280,0
|
|
20241127,170900,796280120,8280,8280,8280,8280,0
|
|
20241127,170800,796280120,8280,8280,8280,8280,0
|
|
20241127,170700,796280120,8280,8280,8280,8280,0
|
|
20241127,170600,796280120,8280,8280,8280,8280,0
|
|
20241127,170500,796280120,8280,8280,8280,8280,0
|
|
20241127,170400,796280120,8280,8280,8280,8280,0
|
|
20241127,170300,796280120,8280,8280,8280,8280,0
|
|
20241127,170200,796280120,8280,8280,8280,8280,297
|
|
20241127,170100,796280120,8280,8280,8280,8280,0
|
|
20241127,170000,796280120,8280,8280,8280,8280,0
|
|
20241127,165900,796280120,8280,8280,8280,8280,0
|
|
20241127,165800,796280120,8280,8280,8280,8280,0
|
|
20241127,165700,796280120,8280,8280,8280,8280,0
|
|
20241127,165600,796280120,8280,8280,8280,8280,0
|
|
20241127,165500,796280120,8280,8280,8280,8280,0
|
|
20241127,165400,796280120,8280,8280,8280,8280,0
|
|
20241127,165300,796280120,8280,8280,8280,8280,0
|
|
20241127,165200,796280120,8280,8280,8280,8280,0
|
|
20241127,165100,796280120,8280,8280,8280,8280,0
|
|
20241127,165000,796280120,8280,8280,8280,8280,0
|
|
20241127,164900,796280120,8280,8280,8280,8280,0
|
|
20241127,164800,796280120,8280,8280,8280,8280,0
|
|
20241127,164700,796280120,8280,8280,8280,8280,0
|
|
20241127,164600,796280120,8280,8280,8280,8280,0
|
|
20241127,164500,796280120,8280,8280,8280,8280,0
|
|
20241127,164400,796280120,8280,8280,8280,8280,0
|
|
20241127,164300,796280120,8280,8280,8280,8280,0
|
|
20241127,164200,796280120,8280,8280,8280,8280,0
|
|
20241127,164100,796280120,8280,8280,8280,8280,0
|
|
20241127,164000,796280120,8280,8280,8280,8280,0
|
|
20241127,163900,796280120,8280,8280,8280,8280,0
|
|
20241127,163800,796280120,8280,8280,8280,8280,0
|
|
20241127,163700,796280120,8280,8280,8280,8280,0
|
|
20241127,163600,796280120,8280,8280,8280,8280,0
|
|
20241127,163500,796280120,8280,8280,8280,8280,0
|
|
20241127,163400,796280120,8280,8280,8280,8280,0
|
|
20241127,163300,796280120,8280,8280,8280,8280,0
|
|
20241127,163200,796280120,8280,8280,8280,8280,297
|
|
20241127,163100,796280120,8280,8280,8280,8280,0
|
|
20241127,163000,796280120,8280,8280,8280,8280,0
|
|
20241127,162900,796280120,8280,8280,8280,8280,0
|
|
20241127,162800,796280120,8280,8280,8280,8280,0
|
|
20241127,162700,796280120,8280,8280,8280,8280,0
|
|
20241127,162600,796280120,8280,8280,8280,8280,0
|
|
20241127,162500,796280120,8280,8280,8280,8280,0
|
|
20241127,162400,796280120,8280,8280,8280,8280,0
|
|
20241127,162300,796280120,8280,8280,8280,8280,0
|
|
20241127,162200,796280120,8280,8280,8280,8280,0
|
|
20241127,162100,796280120,8280,8280,8280,8280,0
|
|
20241127,162000,796280120,8280,8280,8280,8280,0
|
|
20241127,161900,796280120,8280,8280,8280,8280,0
|
|
20241127,161800,796280120,8280,8280,8280,8280,0
|
|
20241127,161700,796280120,8280,8280,8280,8280,0
|
|
20241127,161600,796280120,8280,8280,8280,8280,0
|
|
20241127,161500,796280120,8280,8280,8280,8280,0
|
|
20241127,161400,796280120,8280,8280,8280,8280,0
|
|
20241127,161300,796280120,8280,8280,8280,8280,0
|
|
20241127,161200,796280120,8280,8280,8280,8280,0
|
|
20241127,161100,796280120,8280,8280,8280,8280,0
|
|
20241127,161000,796280120,8280,8280,8280,8280,0
|
|
20241127,160900,796280120,8280,8280,8280,8280,0
|
|
20241127,160800,796280120,8280,8280,8280,8280,0
|
|
20241127,160700,796280120,8280,8280,8280,8280,0
|
|
20241127,160600,796280120,8280,8280,8280,8280,0
|
|
20241127,160500,796280120,8280,8280,8280,8280,0
|
|
20241127,160400,796280120,8280,8280,8280,8280,0
|
|
20241127,160300,796280120,8280,8280,8280,8280,0
|
|
20241127,160200,796280120,8280,8280,8280,8280,297
|
|
20241127,160100,796280120,8280,8280,8280,8280,0
|
|
20241127,160000,796280120,8280,8280,8280,8280,0
|
|
20241127,155900,796280120,8280,8280,8280,8280,0
|
|
20241127,155800,796280120,8280,8280,8280,8280,0
|
|
20241127,155700,796280120,8280,8280,8280,8280,0
|
|
20241127,155600,796280120,8280,8280,8280,8280,0
|
|
20241127,155500,796280120,8280,8280,8280,8280,0
|
|
20241127,155400,796280120,8280,8280,8280,8280,0
|
|
20241127,155300,796280120,8280,8280,8280,8280,0
|
|
20241127,155200,796280120,8280,8280,8280,8280,0
|
|
20241127,155100,796280120,8280,8280,8280,8280,0
|
|
20241127,155000,796280120,8280,8280,8280,8280,0
|
|
20241127,154900,796280120,8280,8280,8280,8280,0
|
|
20241127,154800,796280120,8280,8280,8280,8280,0
|
|
20241127,154700,796280120,8280,8280,8280,8280,0
|
|
20241127,154600,796280120,8280,8280,8280,8280,0
|
|
20241127,154500,796280120,8280,8280,8280,8280,0
|
|
20241127,154400,796280120,8280,8280,8280,8280,0
|
|
20241127,154300,796280120,8280,8280,8280,8280,0
|
|
20241127,154200,796280120,8280,8280,8280,8280,0
|
|
20241127,154100,796280120,8280,8280,8280,8280,0
|
|
20241127,154000,796280120,8280,8280,8280,8280,0
|
|
20241127,153900,796280120,8280,8280,8280,8280,0
|
|
20241127,153800,796280120,8280,8280,8280,8280,0
|
|
20241127,153700,796280120,8280,8280,8280,8280,0
|
|
20241127,153600,796280120,8280,8280,8280,8280,0
|
|
20241127,153500,796280120,8280,8280,8280,8280,0
|
|
20241127,153400,796280120,8280,8280,8280,8280,0
|
|
20241127,153300,796280120,8280,8280,8280,8280,0
|
|
20241127,153200,796280120,8280,8280,8280,8280,297
|
|
20241127,153100,796280120,8280,8280,8280,8280,0
|
|
20241127,153000,796280120,8280,8280,8280,8280,297
|
|
20241127,152900,793820960,8280,8280,8280,8280,0
|
|
20241127,152800,793820960,8280,8280,8280,8280,0
|
|
20241127,152700,793820960,8280,8280,8280,8280,0
|
|
20241127,152600,793820960,8280,8280,8280,8280,0
|
|
20241127,152500,793820960,8280,8280,8280,8280,0
|
|
20241127,152400,793820960,8280,8280,8280,8280,0
|
|
20241127,152300,793820960,8280,8280,8280,8280,0
|
|
20241127,152200,793820960,8280,8280,8280,8280,0
|
|
20241127,152100,793820960,8280,8280,8280,8280,0
|
|
20241127,152000,793820960,8280,8280,8280,8280,0
|
|
20241127,151900,793820960,8280,8270,8280,8270,41
|
|
20241127,151800,793481870,8280,8280,8280,8280,2
|
|
20241127,151700,793465310,8280,8280,8280,8270,258
|
|
20241127,151600,791331590,8270,8270,8270,8270,421
|
|
20241127,151500,787849920,8270,8270,8270,8270,22
|
|
20241127,151400,787667980,8280,8280,8280,8280,107
|
|
20241127,151300,786782020,8280,8280,8280,8280,263
|
|
20241127,151200,784604380,8280,8270,8280,8270,112
|
|
20241127,151100,783677100,8280,8280,8280,8280,100
|
|
20241127,151000,782849100,8270,8270,8270,8270,1
|
|
20241127,150900,782840830,8280,8280,8280,8270,43
|
|
20241127,150800,782484870,8280,8280,8280,8280,13
|
|
20241127,150700,782377230,8280,8280,8280,8280,36
|
|
20241127,150600,782079150,8280,8280,8280,8280,318
|
|
20241127,150500,779446110,8290,8290,8300,8290,113
|
|
20241127,150400,778509250,8290,8290,8290,8290,9
|
|
20241127,150300,778434640,8290,8290,8290,8290,2
|
|
20241127,150200,778418060,8280,8280,8280,8280,698
|
|
20241127,150100,772638620,8280,8290,8300,8280,18
|
|
20241127,150000,772489430,8290,8290,8290,8290,101
|
|
20241127,145900,771652140,8290,8280,8290,8280,131
|
|
20241127,145800,770566960,8280,8280,8280,8280,31
|
|
20241127,145700,770310280,8280,8310,8310,8280,11022
|
|
20241127,145600,678732230,8310,8310,8320,8310,125
|
|
20241127,145500,677693430,8310,8310,8310,8310,553
|
|
20241127,145400,673098000,8310,8310,8310,8310,200
|
|
20241127,145300,671436000,8310,8320,8320,8310,225
|
|
20241127,145200,669566240,8320,8310,8320,8310,147
|
|
20241127,145100,668344660,8310,8310,8310,8310,56
|
|
20241127,145000,667879300,8310,8310,8320,8310,25
|
|
20241127,144900,667671400,8310,8310,8310,8310,4458
|
|
20241127,144800,630625420,8310,8310,8310,8310,13
|
|
20241127,144700,630517390,8320,8320,8320,8320,0
|
|
20241127,144600,630517390,8320,8310,8320,8310,82
|
|
20241127,144500,629835270,8310,8310,8310,8310,24
|
|
20241127,144400,629635830,8320,8320,8320,8320,10
|
|
20241127,144300,629552630,8310,8310,8310,8310,0
|
|
20241127,144200,629552630,8310,8310,8310,8310,8
|
|
20241127,144100,629486150,8320,8320,8320,8320,1
|
|
20241127,144000,629477830,8310,8310,8310,8310,8
|
|
20241127,143900,629411350,8320,8320,8320,8320,40
|
|
20241127,143800,629078550,8320,8310,8320,8310,122
|
|
20241127,143700,628064710,8310,8310,8310,8310,80
|
|
20241127,143600,627399910,8310,8310,8310,8310,13
|
|
20241127,143500,627291880,8310,8310,8310,8310,0
|
|
20241127,143400,627291880,8310,8310,8310,8310,8
|
|
20241127,143300,627225400,8310,8310,8310,8310,11
|
|
20241127,143200,627133990,8310,8310,8310,8310,8
|
|
20241127,143100,627067510,8320,8320,8320,8320,1
|
|
20241127,143000,627059190,8310,8310,8310,8310,44
|
|
20241127,142900,626693550,8310,8320,8320,8310,23
|
|
20241127,142800,626502410,8320,8320,8320,8320,70
|
|
20241127,142700,625920010,8320,8310,8320,8310,400
|
|
20241127,142600,622593010,8310,8310,8310,8310,21
|
|
20241127,142500,622418500,8310,8310,8310,8310,1391
|
|
20241127,142400,610859290,8310,8310,8310,8310,38
|
|
20241127,142300,610543510,8320,8320,8320,8320,3
|
|
20241127,142200,610518550,8320,8310,8320,8310,502
|
|
20241127,142100,606344930,8310,8310,8310,8310,8
|
|
20241127,142000,606278450,8320,8320,8320,8320,0
|
|
20241127,141900,606278450,8320,8310,8320,8310,12
|
|
20241127,141800,606178640,8310,8320,8320,8310,612
|
|
20241127,141700,601086880,8320,8320,8320,8320,12
|
|
20241127,141600,600987040,8320,8320,8320,8320,603
|
|
20241127,141500,595970080,8340,8340,8340,8340,1
|
|
20241127,141400,595961740,8320,8320,8320,8320,0
|
|
20241127,141300,595961740,8320,8330,8330,8320,102
|
|
20241127,141200,595112290,8330,8330,8330,8330,16
|
|
20241127,141100,594979010,8330,8330,8330,8330,0
|
|
20241127,141000,594979010,8330,8330,8330,8330,25
|
|
20241127,140900,594770760,8330,8330,8330,8330,0
|
|
20241127,140800,594770760,8330,8320,8330,8320,110
|
|
20241127,140700,593854550,8320,8320,8320,8320,135
|
|
20241127,140600,592731350,8330,8320,8330,8320,401
|
|
20241127,140500,589395020,8320,8330,8330,8320,10
|
|
20241127,140400,589311800,8320,8320,8320,8320,12
|
|
20241127,140300,589211960,8320,8320,8320,8320,0
|
|
20241127,140200,589211960,8320,8330,8330,8320,80
|
|
20241127,140100,588545640,8330,8330,8330,8330,61
|
|
20241127,140000,588037510,8330,8330,8330,8330,210
|
|
20241127,135900,586288210,8330,8330,8330,8330,105
|
|
20241127,135800,585413560,8330,8330,8330,8330,0
|
|
20241127,135700,585413560,8330,8320,8330,8320,138
|
|
20241127,135600,584264100,8330,8330,8330,8330,1
|
|
20241127,135500,584255770,8320,8320,8320,8320,170
|
|
20241127,135400,582841370,8320,8320,8320,8320,20
|
|
20241127,135300,582674970,8320,8320,8320,8320,0
|
|
20241127,135200,582674970,8320,8320,8320,8320,8
|
|
20241127,135100,582608410,8320,8320,8320,8320,13
|
|
20241127,135000,582500250,8320,8320,8320,8320,0
|
|
20241127,134900,582500250,8320,8320,8320,8320,9
|
|
20241127,134800,582425370,8320,8320,8320,8320,42
|
|
20241127,134700,582075930,8320,8320,8320,8320,0
|
|
20241127,134600,582075930,8320,8340,8340,8320,9
|
|
20241127,134500,582001030,8330,8330,8330,8330,180
|
|
20241127,134400,580501630,8320,8320,8320,8320,33
|
|
20241127,134300,580227070,8340,8340,8340,8340,0
|
|
20241127,134200,580227070,8340,8340,8340,8340,1
|
|
20241127,134100,580218730,8330,8330,8330,8330,428
|
|
20241127,134000,576653490,8330,8330,8330,8330,0
|
|
20241127,133900,576653490,8330,8340,8340,8330,194
|
|
20241127,133800,575037460,8330,8330,8330,8330,8
|
|
20241127,133700,574970820,8340,8340,8340,8340,1
|
|
20241127,133600,574962480,8330,8330,8330,8330,77
|
|
20241127,133500,574321070,8340,8340,8340,8340,0
|
|
20241127,133400,574321070,8340,8340,8340,8340,5
|
|
20241127,133300,574279370,8330,8330,8330,8330,8
|
|
20241127,133200,574212730,8320,8320,8320,8320,13
|
|
20241127,133100,574104570,8320,8320,8320,8320,0
|
|
20241127,133000,574104570,8320,8330,8330,8320,22
|
|
20241127,132900,573921390,8330,8330,8330,8330,0
|
|
20241127,132800,573921390,8330,8320,8330,8320,13
|
|
20241127,132700,573813190,8320,8320,8320,8320,40
|
|
20241127,132600,573480390,8330,8330,8330,8330,0
|
|
20241127,132500,573480390,8330,8330,8330,8330,15
|
|
20241127,132400,573355440,8330,8330,8330,8330,0
|
|
20241127,132300,573355440,8330,8330,8330,8330,0
|
|
20241127,132200,573355440,8330,8330,8330,8330,21
|
|
20241127,132100,573180510,8330,8330,8330,8330,0
|
|
20241127,132000,573180510,8330,8320,8330,8320,26
|
|
20241127,131900,572964010,8320,8330,8330,8320,13
|
|
20241127,131800,572855830,8320,8320,8320,8320,0
|
|
20241127,131700,572855830,8320,8320,8320,8320,24
|
|
20241127,131600,572656150,8320,8320,8320,8320,0
|
|
20241127,131500,572656150,8320,8320,8320,8320,13
|
|
20241127,131400,572547990,8320,8320,8320,8320,8
|
|
20241127,131300,572481430,8320,8320,8320,8320,0
|
|
20241127,131200,572481430,8320,8320,8320,8320,30
|
|
20241127,131100,572231830,8320,8320,8320,8320,0
|
|
20241127,131000,572231830,8320,8320,8320,8320,0
|
|
20241127,130900,572231830,8320,8320,8320,8320,65
|
|
20241127,130800,571691030,8320,8320,8320,8320,38
|
|
20241127,130700,571374870,8320,8320,8320,8320,0
|
|
20241127,130600,571374870,8320,8330,8330,8320,32
|
|
20241127,130500,571108400,8330,8330,8330,8330,0
|
|
20241127,130400,571108400,8330,8330,8330,8330,8
|
|
20241127,130300,571041760,8350,8350,8350,8350,6
|
|
20241127,130200,570991660,8350,8350,8350,8350,4
|
|
20241127,130100,570958260,8350,8350,8350,8350,1248
|
|
20241127,130000,560537460,8350,8350,8350,8350,60
|
|
20241127,125900,560036460,8360,8360,8360,8360,432
|
|
20241127,125800,556424940,8350,8350,8350,8350,8
|
|
20241127,125700,556358140,8350,8350,8350,8350,0
|
|
20241127,125600,556358140,8350,8320,8350,8320,1861
|
|
20241127,125500,540819830,8320,8320,8320,8320,0
|
|
20241127,125400,540819830,8320,8320,8320,8320,0
|
|
20241127,125300,540819830,8320,8330,8330,8320,581
|
|
20241127,125200,535980310,8330,8330,8330,8330,0
|
|
20241127,125100,535980310,8330,8330,8330,8330,3
|
|
20241127,125000,535955320,8320,8320,8320,8320,8
|
|
20241127,124900,535888760,8330,8330,8330,8330,423
|
|
20241127,124800,532365170,8330,8320,8330,8320,10
|
|
20241127,124700,532281950,8320,8320,8320,8320,12
|
|
20241127,124600,532182110,8320,8320,8320,8320,110
|
|
20241127,124500,531266910,8310,8320,8320,8310,686
|
|
20241127,124400,525560550,8320,8320,8320,8320,0
|
|
20241127,124300,525560550,8320,8320,8320,8320,13
|
|
20241127,124200,525452390,8320,8330,8330,8320,48
|
|
20241127,124100,525052930,8330,8330,8330,8330,8
|
|
20241127,124000,524986290,8330,8320,8330,8320,25
|
|
20241127,123900,524778250,8320,8320,8320,8320,0
|
|
20241127,123800,524778250,8320,8320,8320,8320,0
|
|
20241127,123700,524778250,8320,8320,8320,8320,73
|
|
20241127,123600,524170890,8320,8320,8320,8320,0
|
|
20241127,123500,524170890,8320,8320,8320,8320,50
|
|
20241127,123400,523754890,8320,8330,8330,8320,108
|
|
20241127,123300,522855330,8330,8330,8330,8330,0
|
|
20241127,123200,522855330,8330,8330,8330,8330,79
|
|
20241127,123100,522197260,8330,8330,8330,8330,10
|
|
20241127,123000,522113960,8330,8330,8330,8330,29
|
|
20241127,122900,521872390,8340,8340,8340,8330,19
|
|
20241127,122800,521714010,8340,8340,8340,8340,0
|
|
20241127,122700,521714010,8340,8340,8340,8340,0
|
|
20241127,122600,521714010,8340,8340,8340,8330,18
|
|
20241127,122500,521563970,8350,8350,8350,8350,0
|
|
20241127,122400,521563970,8350,8320,8350,8320,171
|
|
20241127,122300,520136780,8350,8330,8350,8330,500
|
|
20241127,122200,515966330,8320,8320,8320,8320,328
|
|
20241127,122100,513237370,8310,8310,8310,8310,23
|
|
20241127,122000,513046240,8310,8310,8310,8310,0
|
|
20241127,121900,513046240,8310,8310,8310,8310,0
|
|
20241127,121800,513046240,8310,8310,8310,8310,71
|
|
20241127,121700,512456230,8310,8320,8320,8310,1039
|
|
20241127,121600,503812550,8320,8320,8320,8320,25
|
|
20241127,121500,503604550,8330,8330,8330,8330,116
|
|
20241127,121400,502638270,8330,8330,8330,8330,13
|
|
20241127,121300,502529980,8330,8330,8330,8330,8
|
|
20241127,121200,502463340,8340,8340,8340,8340,13
|
|
20241127,121100,502354920,8340,8340,8340,8340,101
|
|
20241127,121000,501512580,8350,8330,8350,8330,30
|
|
20241127,120900,501262240,8350,8350,8350,8350,256
|
|
20241127,120800,499124640,8350,8320,8350,8320,788
|
|
20241127,120700,492565550,8310,8310,8310,8310,24
|
|
20241127,120600,492366110,8310,8310,8310,8310,63
|
|
20241127,120500,491842580,8300,8300,8300,8300,54
|
|
20241127,120400,491394380,8300,8300,8300,8300,0
|
|
20241127,120300,491394380,8300,8300,8300,8300,0
|
|
20241127,120200,491394380,8300,8300,8300,8300,21
|
|
20241127,120100,491220080,8300,8300,8300,8300,0
|
|
20241127,120000,491220080,8300,8300,8300,8300,0
|
|
20241127,115900,491220080,8300,8300,8300,8300,8
|
|
20241127,115800,491153680,8300,8300,8300,8300,13
|
|
20241127,115700,491045780,8300,8300,8300,8300,8
|
|
20241127,115600,490979380,8320,8320,8320,8320,48
|
|
20241127,115500,490580020,8320,8320,8320,8320,73
|
|
20241127,115400,489972660,8320,8330,8330,8320,13
|
|
20241127,115300,489864450,8320,8320,8320,8320,4
|
|
20241127,115200,489831170,8320,8320,8320,8320,39
|
|
20241127,115100,489506690,8320,8320,8320,8320,8
|
|
20241127,115000,489440130,8320,8310,8320,8310,483
|
|
20241127,114900,485424010,8300,8300,8300,8300,21
|
|
20241127,114800,485249710,8300,8300,8300,8300,0
|
|
20241127,114700,485249710,8300,8300,8300,8300,0
|
|
20241127,114600,485249710,8300,8300,8310,8300,31
|
|
20241127,114500,484992210,8300,8300,8300,8300,10
|
|
20241127,114400,484909210,8300,8300,8300,8300,56
|
|
20241127,114300,484444410,8290,8290,8290,8290,8
|
|
20241127,114200,484378090,8290,8300,8300,8290,19
|
|
20241127,114100,484220550,8290,8290,8290,8290,9
|
|
20241127,114000,484145940,8290,8300,8300,8290,234
|
|
20241127,113900,482204290,8300,8300,8300,8300,22
|
|
20241127,113800,482021690,8300,8300,8300,8300,58
|
|
20241127,113700,481540290,8300,8300,8300,8300,0
|
|
20241127,113600,481540290,8300,8300,8300,8290,233
|
|
20241127,113500,479608390,8300,8300,8300,8300,8
|
|
20241127,113400,479541990,8300,8300,8300,8300,76
|
|
20241127,113300,478911190,8300,8300,8300,8300,8
|
|
20241127,113200,478844790,8310,8310,8310,8310,3
|
|
20241127,113100,478819860,8300,8300,8300,8300,0
|
|
20241127,113000,478819860,8300,8300,8300,8300,9
|
|
20241127,112900,478745160,8310,8310,8310,8310,300
|
|
20241127,112800,476252160,8300,8300,8300,8300,0
|
|
20241127,112700,476252160,8300,8300,8300,8300,8
|
|
20241127,112600,476185760,8300,8300,8300,8300,12
|
|
20241127,112500,476086160,8290,8290,8290,8290,8
|
|
20241127,112400,476019840,8310,8300,8310,8300,202
|
|
20241127,112300,474343230,8300,8300,8300,8300,152
|
|
20241127,112200,473081630,8300,8290,8300,8290,22
|
|
20241127,112100,472899240,8290,8290,8290,8290,0
|
|
20241127,112000,472899240,8290,8290,8290,8290,13
|
|
20241127,111900,472791470,8290,8300,8300,8290,43
|
|
20241127,111800,472434660,8300,8300,8300,8300,32
|
|
20241127,111700,472169060,8290,8290,8290,8290,8
|
|
20241127,111600,472102740,8300,8290,8300,8290,116
|
|
20241127,111500,471140100,8300,8300,8300,8300,0
|
|
20241127,111400,471140100,8300,8300,8300,8290,60
|
|
20241127,111300,470642180,8300,8300,8300,8300,11
|
|
20241127,111200,470550880,8300,8300,8300,8300,6
|
|
20241127,111100,470501080,8290,8290,8290,8290,117
|
|
20241127,111000,469531150,8290,8290,8290,8290,4
|
|
20241127,110900,469497990,8280,8300,8300,8280,10
|
|
20241127,110800,469415150,8300,8300,8300,8300,1
|
|
20241127,110700,469406850,8300,8290,8300,8290,164
|
|
20241127,110600,468046790,8290,8300,8300,8290,9
|
|
20241127,110500,467972170,8290,8290,8290,8280,151
|
|
20241127,110400,466721820,8290,8300,8300,8290,7
|
|
20241127,110300,466663750,8280,8290,8300,8280,23
|
|
20241127,110200,466473120,8290,8290,8300,8290,46
|
|
20241127,110100,466091430,8280,8290,8290,8280,2975
|
|
20241127,110000,441458110,8300,8290,8300,8290,57
|
|
20241127,105900,440985530,8280,8280,8280,8280,5
|
|
20241127,105800,440944130,8280,8290,8290,8280,91
|
|
20241127,105700,440189820,8290,8290,8290,8290,33
|
|
20241127,105600,439916250,8280,8280,8280,8280,0
|
|
20241127,105500,439916250,8280,8290,8290,8280,7
|
|
20241127,105400,439858280,8280,8310,8310,8280,104
|
|
20241127,105300,438997100,8290,8280,8290,8280,44
|
|
20241127,105200,438632770,8280,8280,8280,8280,0
|
|
20241127,105100,438632770,8280,8280,8280,8270,56
|
|
20241127,105000,438169120,8280,8290,8290,8280,3018
|
|
20241127,104900,413168460,8300,8300,8300,8300,427
|
|
20241127,104800,409624360,8300,8300,8300,8300,12
|
|
20241127,104700,409524760,8300,8300,8300,8300,8
|
|
20241127,104600,409458360,8310,8300,8310,8300,26
|
|
20241127,104500,409242500,8310,8300,8310,8300,48
|
|
20241127,104400,408843800,8300,8300,8300,8300,12
|
|
20241127,104300,408744200,8310,8310,8310,8310,15
|
|
20241127,104200,408619550,8310,8300,8310,8300,15
|
|
20241127,104100,408494980,8310,8310,8310,8310,1
|
|
20241127,104000,408486670,8300,8300,8300,8300,0
|
|
20241127,103900,408486670,8300,8300,8300,8300,9
|
|
20241127,103800,408411970,8290,8290,8290,8290,23
|
|
20241127,103700,408221300,8290,8290,8290,8290,13
|
|
20241127,103600,408113530,8300,8300,8300,8290,320
|
|
20241127,103500,405459690,8300,8300,8300,8300,213
|
|
20241127,103400,403691790,8320,8320,8320,8300,29
|
|
20241127,103300,403450990,8320,8320,8320,8320,33
|
|
20241127,103200,403176430,8320,8320,8320,8320,3
|
|
20241127,103100,403151470,8300,8310,8310,8300,21
|
|
20241127,103000,402977040,8320,8320,8320,8320,1
|
|
20241127,102900,402968720,8300,8300,8300,8300,11
|
|
20241127,102800,402877420,8350,8350,8350,8350,0
|
|
20241127,102700,402877420,8350,8310,8350,8310,1000
|
|
20241127,102600,394544300,8310,8310,8310,8300,13
|
|
20241127,102500,394436350,8310,8310,8310,8310,9
|
|
20241127,102400,394361560,8310,8300,8310,8300,119
|
|
20241127,102300,393372750,8310,8290,8310,8290,161
|
|
20241127,102200,392038040,8290,8290,8290,8290,12
|
|
20241127,102100,391938560,8290,8290,8290,8290,8
|
|
20241127,102000,391872240,8290,8290,8290,8290,13
|
|
20241127,101900,391764470,8290,8290,8290,8290,2
|
|
20241127,101800,391747890,8280,8280,8280,8280,9
|
|
20241127,101700,391673370,8310,8310,8310,8310,0
|
|
20241127,101600,391673370,8310,8290,8310,8290,30
|
|
20241127,101500,391424350,8290,8290,8290,8290,8
|
|
20241127,101400,391358030,8300,8310,8350,8270,5800
|
|
20241127,101300,343277880,8310,8310,8320,8310,536
|
|
20241127,101200,338822720,8310,8310,8320,8310,972
|
|
20241127,101100,330745280,8320,8320,8320,8320,0
|
|
20241127,101000,330745280,8320,8310,8320,8310,781
|
|
20241127,100900,324253920,8300,8310,8320,8300,246
|
|
20241127,100800,322209750,8320,8320,8320,8320,14
|
|
20241127,100700,322093270,8320,8330,8330,8320,124
|
|
20241127,100600,321060390,8330,8330,8330,8330,11
|
|
20241127,100500,320968760,8330,8310,8330,8310,10
|
|
20241127,100400,320885620,8330,8330,8330,8330,41
|
|
20241127,100300,320544090,8330,8330,8330,8330,0
|
|
20241127,100200,320544090,8330,8320,8330,8310,31
|
|
20241127,100100,320286150,8330,8330,8330,8330,17
|
|
20241127,100000,320144540,8330,8330,8330,8330,249
|
|
20241127,095900,318070370,8330,8320,8330,8320,10
|
|
20241127,095800,317987160,8320,8310,8320,8310,10
|
|
20241127,095700,317904050,8310,8320,8330,8310,301
|
|
20241127,095600,315399830,8320,8320,8320,8320,1
|
|
20241127,095500,315391510,8300,8300,8300,8300,0
|
|
20241127,095400,315391510,8300,8300,8300,8300,97
|
|
20241127,095300,314586410,8300,8300,8300,8300,491
|
|
20241127,095200,310511110,8310,8310,8310,8310,9
|
|
20241127,095100,310436320,8310,8310,8310,8310,252
|
|
20241127,095000,308342200,8310,8310,8310,8310,8
|
|
20241127,094900,308275720,8300,8300,8300,8300,0
|
|
20241127,094800,308275720,8300,8300,8300,8300,2
|
|
20241127,094700,308259120,8300,8310,8310,8300,439
|
|
20241127,094600,304614970,8310,8310,8310,8310,0
|
|
20241127,094500,304614970,8310,8310,8310,8310,30
|
|
20241127,094400,304365670,8320,8320,8320,8320,14
|
|
20241127,094300,304249190,8320,8320,8320,8320,2
|
|
20241127,094200,304232550,8320,8320,8320,8320,4
|
|
20241127,094100,304199270,8300,8310,8310,8300,11
|
|
20241127,094000,304107910,8320,8320,8320,8310,4
|
|
20241127,093900,304074640,8320,8310,8320,8310,2
|
|
20241127,093800,304058010,8310,8290,8310,8290,542
|
|
20241127,093700,299564040,8290,8280,8290,8280,6
|
|
20241127,093600,299514310,8280,8280,8280,8280,1244
|
|
20241127,093500,289213990,8280,8300,8300,8260,3005
|
|
20241127,093400,264342620,8310,8320,8320,8310,6
|
|
20241127,093300,264292710,8320,8310,8320,8310,21
|
|
20241127,093200,264118190,8320,8340,8340,8320,1018
|
|
20241127,093100,255648020,8340,8320,8340,8320,29
|
|
20241127,093000,255406540,8310,8290,8420,8290,269
|
|
20241127,092900,253157550,8290,8280,8300,8280,43
|
|
20241127,092800,252801100,8290,8300,8310,8270,1003
|
|
20241127,092700,244488990,8300,8310,8310,8300,2037
|
|
20241127,092600,227577330,8320,8320,8320,8320,0
|
|
20241127,092500,227577330,8320,8320,8320,8320,126
|
|
20241127,092400,226529010,8320,8320,8320,8320,16
|
|
20241127,092300,226395890,8310,8310,8350,8310,115
|
|
20241127,092200,225439140,8310,8300,8320,8300,103
|
|
20241127,092100,224583230,8310,8320,8320,8290,1024
|
|
20241127,092000,216085910,8320,8320,8320,8310,1183
|
|
20241127,091900,206254810,8320,8330,8330,8310,1050
|
|
20241127,091800,197521670,8330,8330,8370,8320,152
|
|
20241127,091700,196255680,8330,8300,8330,8300,553
|
|
20241127,091600,191655560,8310,8330,8330,8310,1024
|
|
20241127,091500,183141200,8330,8330,8340,8330,37
|
|
20241127,091400,182832940,8340,8330,8340,8320,430
|
|
20241127,091300,179254210,8330,8360,8360,8300,2716
|
|
20241127,091200,156670790,8370,8350,8370,8350,465
|
|
20241127,091100,152783140,8350,8350,8350,8350,30
|
|
20241127,091000,152532640,8340,8380,8410,8340,3062
|
|
20241127,090900,126950370,8430,8380,8430,8380,838
|
|
20241127,090800,119903130,8380,8390,8430,8380,2465
|
|
20241127,090700,99226530,8380,8400,8400,8380,1386
|
|
20241127,090600,87601540,8400,8470,8470,8380,4396
|
|
20241127,090500,50529710,8470,8470,8470,8470,0
|
|
20241127,090400,50529710,8470,8470,8470,8470,21
|
|
20241127,090300,50351840,8470,8470,8470,8470,2
|
|
20241127,090200,50334900,8430,8490,8490,8430,1595
|
|
20241127,090100,36857520,8490,8480,8490,8460,298
|
|
20241127,090000,34335080,8480,8510,8600,8480,4034
|