668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,200500,561686750,6380,6380,6380,6380,391
|
|
20241129,200400,561686750,6380,6380,6380,6380,0
|
|
20241129,200300,561686750,6380,6380,6380,6380,0
|
|
20241129,200200,561686750,6380,6380,6380,6380,0
|
|
20241129,200100,561686750,6380,6380,6380,6380,0
|
|
20241129,200000,561686750,6380,6380,6380,6380,0
|
|
20241129,195900,561686750,6380,6380,6380,6380,0
|
|
20241129,195800,561686750,6380,6380,6380,6380,0
|
|
20241129,195700,561686750,6380,6380,6380,6380,0
|
|
20241129,195600,561686750,6380,6380,6380,6380,0
|
|
20241129,195500,561686750,6380,6380,6380,6380,0
|
|
20241129,195400,561686750,6380,6380,6380,6380,0
|
|
20241129,195300,561686750,6380,6380,6380,6380,0
|
|
20241129,195200,561686750,6380,6380,6380,6380,0
|
|
20241129,195100,561686750,6380,6380,6380,6380,0
|
|
20241129,195000,561686750,6380,6380,6380,6380,0
|
|
20241129,194900,561686750,6380,6380,6380,6380,0
|
|
20241129,194800,561686750,6380,6380,6380,6380,0
|
|
20241129,194700,561686750,6380,6380,6380,6380,0
|
|
20241129,194600,561686750,6380,6380,6380,6380,0
|
|
20241129,194500,561686750,6380,6380,6380,6380,0
|
|
20241129,194400,561686750,6380,6380,6380,6380,0
|
|
20241129,194300,561686750,6380,6380,6380,6380,0
|
|
20241129,194200,561686750,6380,6380,6380,6380,0
|
|
20241129,194100,561686750,6380,6380,6380,6380,0
|
|
20241129,194000,561686750,6380,6380,6380,6380,0
|
|
20241129,193900,561686750,6380,6380,6380,6380,0
|
|
20241129,193800,561686750,6380,6380,6380,6380,0
|
|
20241129,193700,561686750,6380,6380,6380,6380,0
|
|
20241129,193600,561686750,6380,6380,6380,6380,0
|
|
20241129,193500,561686750,6380,6380,6380,6380,391
|
|
20241129,193400,561686750,6380,6380,6380,6380,0
|
|
20241129,193300,561686750,6380,6380,6380,6380,0
|
|
20241129,193200,561686750,6380,6380,6380,6380,0
|
|
20241129,193100,561686750,6380,6380,6380,6380,0
|
|
20241129,193000,561686750,6380,6380,6380,6380,0
|
|
20241129,192900,561686750,6380,6380,6380,6380,0
|
|
20241129,192800,561686750,6380,6380,6380,6380,0
|
|
20241129,192700,561686750,6380,6380,6380,6380,0
|
|
20241129,192600,561686750,6380,6380,6380,6380,0
|
|
20241129,192500,561686750,6380,6380,6380,6380,0
|
|
20241129,192400,561686750,6380,6380,6380,6380,0
|
|
20241129,192300,561686750,6380,6380,6380,6380,0
|
|
20241129,192200,561686750,6380,6380,6380,6380,0
|
|
20241129,192100,561686750,6380,6380,6380,6380,0
|
|
20241129,192000,561686750,6380,6380,6380,6380,0
|
|
20241129,191900,561686750,6380,6380,6380,6380,0
|
|
20241129,191800,561686750,6380,6380,6380,6380,0
|
|
20241129,191700,561686750,6380,6380,6380,6380,0
|
|
20241129,191600,561686750,6380,6380,6380,6380,0
|
|
20241129,191500,561686750,6380,6380,6380,6380,0
|
|
20241129,191400,561686750,6380,6380,6380,6380,0
|
|
20241129,191300,561686750,6380,6380,6380,6380,0
|
|
20241129,191200,561686750,6380,6380,6380,6380,0
|
|
20241129,191100,561686750,6380,6380,6380,6380,0
|
|
20241129,191000,561686750,6380,6380,6380,6380,0
|
|
20241129,190900,561686750,6380,6380,6380,6380,0
|
|
20241129,190800,561686750,6380,6380,6380,6380,0
|
|
20241129,190700,561686750,6380,6380,6380,6380,0
|
|
20241129,190600,561686750,6380,6380,6380,6380,0
|
|
20241129,190500,561686750,6380,6380,6380,6380,391
|
|
20241129,190400,561686750,6380,6380,6380,6380,0
|
|
20241129,190300,561686750,6380,6380,6380,6380,0
|
|
20241129,190200,561686750,6380,6380,6380,6380,0
|
|
20241129,190100,561686750,6380,6380,6380,6380,0
|
|
20241129,190000,561686750,6380,6380,6380,6380,0
|
|
20241129,185900,561686750,6380,6380,6380,6380,0
|
|
20241129,185800,561686750,6380,6380,6380,6380,0
|
|
20241129,185700,561686750,6380,6380,6380,6380,0
|
|
20241129,185600,561686750,6380,6380,6380,6380,0
|
|
20241129,185500,561686750,6380,6380,6380,6380,0
|
|
20241129,185400,561686750,6380,6380,6380,6380,0
|
|
20241129,185300,561686750,6380,6380,6380,6380,0
|
|
20241129,185200,561686750,6380,6380,6380,6380,0
|
|
20241129,185100,561686750,6380,6380,6380,6380,0
|
|
20241129,185000,561686750,6380,6380,6380,6380,0
|
|
20241129,184900,561686750,6380,6380,6380,6380,0
|
|
20241129,184800,561686750,6380,6380,6380,6380,0
|
|
20241129,184700,561686750,6380,6380,6380,6380,0
|
|
20241129,184600,561686750,6380,6380,6380,6380,0
|
|
20241129,184500,561686750,6380,6380,6380,6380,0
|
|
20241129,184400,561686750,6380,6380,6380,6380,0
|
|
20241129,184300,561686750,6380,6380,6380,6380,0
|
|
20241129,184200,561686750,6380,6380,6380,6380,0
|
|
20241129,184100,561686750,6380,6380,6380,6380,0
|
|
20241129,184000,561686750,6380,6380,6380,6380,0
|
|
20241129,183900,561686750,6380,6380,6380,6380,0
|
|
20241129,183800,561686750,6380,6380,6380,6380,0
|
|
20241129,183700,561686750,6380,6380,6380,6380,0
|
|
20241129,183600,561686750,6380,6380,6380,6380,0
|
|
20241129,183500,561686750,6380,6380,6380,6380,391
|
|
20241129,183400,561686750,6380,6380,6380,6380,0
|
|
20241129,183300,561686750,6380,6380,6380,6380,0
|
|
20241129,183200,561686750,6380,6380,6380,6380,0
|
|
20241129,183100,561686750,6380,6380,6380,6380,0
|
|
20241129,183000,561686750,6380,6380,6380,6380,0
|
|
20241129,182900,561686750,6380,6380,6380,6380,0
|
|
20241129,182800,561686750,6380,6380,6380,6380,0
|
|
20241129,182700,561686750,6380,6380,6380,6380,0
|
|
20241129,182600,561686750,6380,6380,6380,6380,0
|
|
20241129,182500,561686750,6380,6380,6380,6380,0
|
|
20241129,182400,561686750,6380,6380,6380,6380,0
|
|
20241129,182300,561686750,6380,6380,6380,6380,0
|
|
20241129,182200,561686750,6380,6380,6380,6380,0
|
|
20241129,182100,561686750,6380,6380,6380,6380,0
|
|
20241129,182000,561686750,6380,6380,6380,6380,0
|
|
20241129,181900,561686750,6380,6380,6380,6380,0
|
|
20241129,181800,561686750,6380,6380,6380,6380,0
|
|
20241129,181700,561686750,6380,6380,6380,6380,0
|
|
20241129,181600,561686750,6380,6380,6380,6380,0
|
|
20241129,181500,561686750,6380,6380,6380,6380,0
|
|
20241129,181400,561686750,6380,6380,6380,6380,0
|
|
20241129,181300,561686750,6380,6380,6380,6380,0
|
|
20241129,181200,561686750,6380,6380,6380,6380,0
|
|
20241129,181100,561686750,6380,6380,6380,6380,0
|
|
20241129,181000,561686750,6380,6380,6380,6380,0
|
|
20241129,180900,561686750,6380,6380,6380,6380,0
|
|
20241129,180800,561686750,6380,6380,6380,6380,0
|
|
20241129,180700,561686750,6380,6380,6380,6380,0
|
|
20241129,180600,561686750,6380,6380,6380,6380,0
|
|
20241129,180500,561686750,6380,6380,6380,6380,391
|
|
20241129,180400,561686750,6380,6380,6380,6380,0
|
|
20241129,180300,561686750,6380,6380,6380,6380,0
|
|
20241129,180200,561686750,6380,6380,6380,6380,0
|
|
20241129,180100,561686750,6380,6380,6380,6380,0
|
|
20241129,180000,561686750,6380,6380,6380,6380,0
|
|
20241129,175900,561686750,6380,6380,6380,6380,0
|
|
20241129,175800,561686750,6380,6380,6380,6380,0
|
|
20241129,175700,561686750,6380,6380,6380,6380,0
|
|
20241129,175600,561686750,6380,6380,6380,6380,0
|
|
20241129,175500,561686750,6380,6380,6380,6380,0
|
|
20241129,175400,561686750,6380,6380,6380,6380,0
|
|
20241129,175300,561686750,6380,6380,6380,6380,0
|
|
20241129,175200,561686750,6380,6380,6380,6380,0
|
|
20241129,175100,561686750,6380,6380,6380,6380,0
|
|
20241129,175000,561686750,6380,6380,6380,6380,0
|
|
20241129,174900,561686750,6380,6380,6380,6380,0
|
|
20241129,174800,561686750,6380,6380,6380,6380,0
|
|
20241129,174700,561686750,6380,6380,6380,6380,0
|
|
20241129,174600,561686750,6380,6380,6380,6380,0
|
|
20241129,174500,561686750,6380,6380,6380,6380,0
|
|
20241129,174400,561686750,6380,6380,6380,6380,0
|
|
20241129,174300,561686750,6380,6380,6380,6380,0
|
|
20241129,174200,561686750,6380,6380,6380,6380,0
|
|
20241129,174100,561686750,6380,6380,6380,6380,0
|
|
20241129,174000,561686750,6380,6380,6380,6380,0
|
|
20241129,173900,561686750,6380,6380,6380,6380,0
|
|
20241129,173800,561686750,6380,6380,6380,6380,0
|
|
20241129,173700,561686750,6380,6380,6380,6380,0
|
|
20241129,173600,561686750,6380,6380,6380,6380,0
|
|
20241129,173500,561686750,6380,6380,6380,6380,391
|
|
20241129,173400,561686750,6380,6380,6380,6380,0
|
|
20241129,173300,561686750,6380,6380,6380,6380,0
|
|
20241129,173200,561686750,6380,6380,6380,6380,0
|
|
20241129,173100,561686750,6380,6380,6380,6380,0
|
|
20241129,173000,561686750,6380,6380,6380,6380,0
|
|
20241129,172900,561686750,6380,6380,6380,6380,0
|
|
20241129,172800,561686750,6380,6380,6380,6380,0
|
|
20241129,172700,561686750,6380,6380,6380,6380,0
|
|
20241129,172600,561686750,6380,6380,6380,6380,0
|
|
20241129,172500,561686750,6380,6380,6380,6380,0
|
|
20241129,172400,561686750,6380,6380,6380,6380,0
|
|
20241129,172300,561686750,6380,6380,6380,6380,0
|
|
20241129,172200,561686750,6380,6380,6380,6380,0
|
|
20241129,172100,561686750,6380,6380,6380,6380,0
|
|
20241129,172000,561686750,6380,6380,6380,6380,0
|
|
20241129,171900,561686750,6380,6380,6380,6380,0
|
|
20241129,171800,561686750,6380,6380,6380,6380,0
|
|
20241129,171700,561686750,6380,6380,6380,6380,0
|
|
20241129,171600,561686750,6380,6380,6380,6380,0
|
|
20241129,171500,561686750,6380,6380,6380,6380,0
|
|
20241129,171400,561686750,6380,6380,6380,6380,0
|
|
20241129,171300,561686750,6380,6380,6380,6380,0
|
|
20241129,171200,561686750,6380,6380,6380,6380,0
|
|
20241129,171100,561686750,6380,6380,6380,6380,0
|
|
20241129,171000,561686750,6380,6380,6380,6380,0
|
|
20241129,170900,561686750,6380,6380,6380,6380,0
|
|
20241129,170800,561686750,6380,6380,6380,6380,0
|
|
20241129,170700,561686750,6380,6380,6380,6380,0
|
|
20241129,170600,561686750,6380,6380,6380,6380,0
|
|
20241129,170500,561686750,6380,6380,6380,6380,391
|
|
20241129,170400,561686750,6380,6380,6380,6380,0
|
|
20241129,170300,561686750,6380,6380,6380,6380,0
|
|
20241129,170200,561686750,6380,6380,6380,6380,0
|
|
20241129,170100,561686750,6380,6380,6380,6380,0
|
|
20241129,170000,561686750,6380,6380,6380,6380,0
|
|
20241129,165900,561686750,6380,6380,6380,6380,0
|
|
20241129,165800,561686750,6380,6380,6380,6380,0
|
|
20241129,165700,561686750,6380,6380,6380,6380,0
|
|
20241129,165600,561686750,6380,6380,6380,6380,0
|
|
20241129,165500,561686750,6380,6380,6380,6380,0
|
|
20241129,165400,561686750,6380,6380,6380,6380,0
|
|
20241129,165300,561686750,6380,6380,6380,6380,0
|
|
20241129,165200,561686750,6380,6380,6380,6380,0
|
|
20241129,165100,561686750,6380,6380,6380,6380,0
|
|
20241129,165000,561686750,6380,6380,6380,6380,0
|
|
20241129,164900,561686750,6380,6380,6380,6380,0
|
|
20241129,164800,561686750,6380,6380,6380,6380,0
|
|
20241129,164700,561686750,6380,6380,6380,6380,0
|
|
20241129,164600,561686750,6380,6380,6380,6380,0
|
|
20241129,164500,561686750,6380,6380,6380,6380,0
|
|
20241129,164400,561686750,6380,6380,6380,6380,0
|
|
20241129,164300,561686750,6380,6380,6380,6380,0
|
|
20241129,164200,561686750,6380,6380,6380,6380,0
|
|
20241129,164100,561686750,6380,6380,6380,6380,0
|
|
20241129,164000,561686750,6380,6380,6380,6380,0
|
|
20241129,163900,561686750,6380,6380,6380,6380,0
|
|
20241129,163800,561686750,6380,6380,6380,6380,0
|
|
20241129,163700,561686750,6380,6380,6380,6380,0
|
|
20241129,163600,561686750,6380,6380,6380,6380,0
|
|
20241129,163500,561686750,6380,6380,6380,6380,391
|
|
20241129,163400,561686750,6380,6380,6380,6380,0
|
|
20241129,163300,561686750,6380,6380,6380,6380,0
|
|
20241129,163200,561686750,6380,6380,6380,6380,0
|
|
20241129,163100,561686750,6380,6380,6380,6380,0
|
|
20241129,163000,561686750,6380,6380,6380,6380,0
|
|
20241129,162900,561686750,6380,6380,6380,6380,0
|
|
20241129,162800,561686750,6380,6380,6380,6380,0
|
|
20241129,162700,561686750,6380,6380,6380,6380,0
|
|
20241129,162600,561686750,6380,6380,6380,6380,0
|
|
20241129,162500,561686750,6380,6380,6380,6380,0
|
|
20241129,162400,561686750,6380,6380,6380,6380,0
|
|
20241129,162300,561686750,6380,6380,6380,6380,0
|
|
20241129,162200,561686750,6380,6380,6380,6380,0
|
|
20241129,162100,561686750,6380,6380,6380,6380,0
|
|
20241129,162000,561686750,6380,6380,6380,6380,0
|
|
20241129,161900,561686750,6380,6380,6380,6380,0
|
|
20241129,161800,561686750,6380,6380,6380,6380,0
|
|
20241129,161700,561686750,6380,6380,6380,6380,0
|
|
20241129,161600,561686750,6380,6380,6380,6380,0
|
|
20241129,161500,561686750,6380,6380,6380,6380,0
|
|
20241129,161400,561686750,6380,6380,6380,6380,0
|
|
20241129,161300,561686750,6380,6380,6380,6380,0
|
|
20241129,161200,561686750,6380,6380,6380,6380,0
|
|
20241129,161100,561686750,6380,6380,6380,6380,0
|
|
20241129,161000,561686750,6380,6380,6380,6380,0
|
|
20241129,160900,561686750,6380,6380,6380,6380,0
|
|
20241129,160800,561686750,6380,6380,6380,6380,0
|
|
20241129,160700,561686750,6380,6380,6380,6380,0
|
|
20241129,160600,561686750,6380,6380,6380,6380,0
|
|
20241129,160500,561686750,6380,6380,6380,6380,391
|
|
20241129,160400,561686750,6380,6380,6380,6380,0
|
|
20241129,160300,561686750,6380,6380,6380,6380,0
|
|
20241129,160200,561686750,6380,6380,6380,6380,0
|
|
20241129,160100,561686750,6380,6380,6380,6380,0
|
|
20241129,160000,561686750,6380,6380,6380,6380,0
|
|
20241129,155900,561686750,6380,6380,6380,6380,0
|
|
20241129,155800,561686750,6380,6380,6380,6380,0
|
|
20241129,155700,561686750,6380,6380,6380,6380,0
|
|
20241129,155600,561686750,6380,6380,6380,6380,0
|
|
20241129,155500,561686750,6380,6380,6380,6380,0
|
|
20241129,155400,561686750,6380,6380,6380,6380,0
|
|
20241129,155300,561686750,6380,6380,6380,6380,0
|
|
20241129,155200,561686750,6380,6380,6380,6380,0
|
|
20241129,155100,561686750,6380,6380,6380,6380,0
|
|
20241129,155000,561686750,6380,6380,6380,6380,0
|
|
20241129,154900,561686750,6380,6380,6380,6380,0
|
|
20241129,154800,561686750,6380,6380,6380,6380,0
|
|
20241129,154700,561686750,6380,6380,6380,6380,0
|
|
20241129,154600,561686750,6380,6380,6380,6380,0
|
|
20241129,154500,561686750,6380,6380,6380,6380,0
|
|
20241129,154400,561686750,6380,6380,6380,6380,0
|
|
20241129,154300,561686750,6380,6380,6380,6380,0
|
|
20241129,154200,561686750,6380,6380,6380,6380,0
|
|
20241129,154100,561686750,6380,6380,6380,6380,0
|
|
20241129,154000,561686750,6380,6380,6380,6380,0
|
|
20241129,153900,561686750,6380,6380,6380,6380,0
|
|
20241129,153800,561686750,6380,6380,6380,6380,0
|
|
20241129,153700,561686750,6380,6380,6380,6380,0
|
|
20241129,153600,561686750,6380,6380,6380,6380,0
|
|
20241129,153500,561686750,6380,6380,6380,6380,391
|
|
20241129,153400,561686750,6380,6380,6380,6380,0
|
|
20241129,153300,561686750,6380,6380,6380,6380,0
|
|
20241129,153200,561686750,6380,6380,6380,6380,0
|
|
20241129,153100,561686750,6380,6380,6380,6380,0
|
|
20241129,153000,561686750,6380,6380,6380,6380,391
|
|
20241129,152900,559192170,6550,6550,6550,6550,0
|
|
20241129,152800,559192170,6550,6550,6550,6550,0
|
|
20241129,152700,559192170,6550,6550,6550,6550,0
|
|
20241129,152600,559192170,6550,6550,6550,6550,0
|
|
20241129,152500,559192170,6550,6550,6550,6550,0
|
|
20241129,152400,559192170,6550,6550,6550,6550,0
|
|
20241129,152300,559192170,6550,6550,6550,6550,0
|
|
20241129,152200,559192170,6550,6550,6550,6550,0
|
|
20241129,152100,559192170,6550,6550,6550,6550,0
|
|
20241129,152000,559192170,6550,6550,6550,6550,0
|
|
20241129,151900,559192170,6550,6380,6550,6360,2509
|
|
20241129,151800,543029540,6350,6350,6350,6350,51
|
|
20241129,151700,542705690,6360,6360,6360,6350,217
|
|
20241129,151600,541326570,6360,6350,6360,6350,166
|
|
20241129,151500,540270970,6350,6330,6350,6330,425
|
|
20241129,151400,537576880,6320,6330,6340,6320,202
|
|
20241129,151300,536298630,6330,6330,6330,6330,480
|
|
20241129,151200,533260230,6330,6330,6330,6330,0
|
|
20241129,151100,533260230,6330,6330,6330,6330,90
|
|
20241129,151000,532690530,6340,6350,6350,6340,163
|
|
20241129,150900,531656090,6340,6360,6370,6340,36
|
|
20241129,150800,531427370,6370,6350,6370,6350,505
|
|
20241129,150700,528216620,6350,6350,6360,6350,23
|
|
20241129,150600,528070550,6350,6350,6360,6350,99
|
|
20241129,150500,527441800,6350,6350,6360,6350,20
|
|
20241129,150400,527314770,6340,6400,6410,6340,360
|
|
20241129,150300,525014860,6440,6370,6480,6370,226
|
|
20241129,150200,523562200,6370,6360,6420,6330,1535
|
|
20241129,150100,513814910,6370,6370,6420,6360,749
|
|
20241129,150000,509021890,6370,6340,6370,6340,330
|
|
20241129,145900,506924700,6340,6340,6340,6340,0
|
|
20241129,145800,506924700,6340,6330,6340,6330,441
|
|
20241129,145700,504132110,6340,6330,6340,6330,82
|
|
20241129,145600,503612280,6330,6340,6340,6330,1107
|
|
20241129,145500,496604210,6340,6340,6340,6340,32
|
|
20241129,145400,496401330,6350,6350,6350,6350,96
|
|
20241129,145300,495791730,6350,6350,6350,6350,16
|
|
20241129,145200,495690130,6350,6360,6360,6350,12
|
|
20241129,145100,495613860,6350,6360,6360,6350,134
|
|
20241129,145000,494762670,6350,6350,6350,6350,0
|
|
20241129,144900,494762670,6350,6350,6350,6350,0
|
|
20241129,144800,494762670,6350,6350,6350,6350,5
|
|
20241129,144700,494730920,6400,6350,6400,6340,359
|
|
20241129,144600,492443190,6350,6330,6370,6330,317
|
|
20241129,144500,490432750,6330,6330,6340,6330,76
|
|
20241129,144400,489951570,6330,6350,6350,6330,73
|
|
20241129,144300,489488900,6350,6350,6350,6350,4
|
|
20241129,144200,489463500,6360,6360,6360,6350,30
|
|
20241129,144100,489272860,6370,6340,6380,6340,265
|
|
20241129,144000,487587170,6340,6340,6340,6340,222
|
|
20241129,143900,486179690,6340,6340,6340,6340,461
|
|
20241129,143800,483256950,6350,6350,6350,6350,82
|
|
20241129,143700,482736250,6350,6340,6350,6340,88
|
|
20241129,143600,482177650,6350,6350,6350,6350,15
|
|
20241129,143500,482082400,6350,6350,6350,6350,22
|
|
20241129,143400,481942700,6350,6350,6350,6350,108
|
|
20241129,143300,481256900,6350,6350,6350,6350,16
|
|
20241129,143200,481155300,6380,6350,6380,6350,46
|
|
20241129,143100,480863100,6350,6360,6360,6350,112
|
|
20241129,143000,480151890,6350,6350,6350,6350,0
|
|
20241129,142900,480151890,6350,6350,6350,6350,64
|
|
20241129,142800,479745490,6350,6350,6350,6350,5
|
|
20241129,142700,479713740,6350,6350,6350,6350,36
|
|
20241129,142600,479485140,6350,6350,6350,6350,100
|
|
20241129,142500,478850140,6350,6350,6350,6350,0
|
|
20241129,142400,478850140,6350,6350,6350,6350,93
|
|
20241129,142300,478259590,6350,6350,6350,6350,5
|
|
20241129,142200,478227840,6350,6350,6350,6350,16
|
|
20241129,142100,478126240,6350,6350,6350,6350,83
|
|
20241129,142000,477599190,6360,6380,6380,6350,360
|
|
20241129,141900,475311530,6420,6360,6420,6350,915
|
|
20241129,141800,469485180,6360,6360,6360,6360,16
|
|
20241129,141700,469383420,6370,6370,6370,6370,0
|
|
20241129,141600,469383420,6370,6370,6370,6370,50
|
|
20241129,141500,469064920,6400,6370,6400,6360,461
|
|
20241129,141400,466129630,6370,6370,6370,6370,43
|
|
20241129,141300,465855720,6370,6370,6370,6370,22
|
|
20241129,141200,465715580,6370,6370,6370,6370,0
|
|
20241129,141100,465715580,6370,6370,6380,6370,186
|
|
20241129,141000,464530740,6370,6370,6370,6370,6
|
|
20241129,140900,464492520,6380,6380,6380,6380,78
|
|
20241129,140800,463994880,6380,6380,6380,6380,2
|
|
20241129,140700,463982120,6370,6370,6370,6370,16
|
|
20241129,140600,463880200,6380,6380,6380,6380,67
|
|
20241129,140500,463452740,6380,6380,6380,6380,5
|
|
20241129,140400,463420840,6380,6380,6390,6380,97
|
|
20241129,140300,462801900,6380,6380,6380,6370,421
|
|
20241129,140200,460116890,6380,6380,6380,6380,21
|
|
20241129,140100,459982910,6390,6390,6390,6390,4
|
|
20241129,140000,459957350,6380,6390,6390,6380,744
|
|
20241129,135900,455208190,6390,6390,6390,6390,77
|
|
20241129,135800,454716160,6390,6390,6400,6390,142
|
|
20241129,135700,453807970,6390,6380,6390,6380,364
|
|
20241129,135600,451485010,6380,6380,6380,6380,66
|
|
20241129,135500,451063930,6380,6370,6380,6370,32
|
|
20241129,135400,450859930,6370,6370,6370,6370,108
|
|
20241129,135300,450171970,6370,6370,6380,6370,86
|
|
20241129,135200,449623350,6380,6380,6380,6380,0
|
|
20241129,135100,449623350,6380,6380,6380,6380,16
|
|
20241129,135000,449521270,6380,6380,6380,6380,5
|
|
20241129,134900,449489370,6370,6370,6380,6370,167
|
|
20241129,134800,448424110,6380,6380,6380,6380,10
|
|
20241129,134700,448360310,6380,6380,6380,6380,16
|
|
20241129,134600,448258230,6380,6380,6380,6380,101
|
|
20241129,134500,447613850,6380,6380,6380,6380,5
|
|
20241129,134400,447581950,6380,6380,6380,6380,83
|
|
20241129,134300,447052410,6380,6380,6380,6380,0
|
|
20241129,134200,447052410,6380,6380,6380,6380,21
|
|
20241129,134100,446918430,6390,6390,6390,6390,7
|
|
20241129,134000,446873700,6390,6390,6390,6390,16
|
|
20241129,133900,446771460,6400,6390,6400,6390,108
|
|
20241129,133800,446081330,6390,6390,6390,6390,20
|
|
20241129,133700,445953530,6380,6380,6380,6380,5
|
|
20241129,133600,445921630,6390,6390,6390,6390,75
|
|
20241129,133500,445442380,6390,6390,6390,6390,16
|
|
20241129,133400,445340140,6400,6410,6410,6390,452
|
|
20241129,133300,442449280,6400,6390,6400,6390,21
|
|
20241129,133200,442314930,6410,6410,6410,6410,0
|
|
20241129,133100,442314930,6410,6410,6410,6410,19
|
|
20241129,133000,442193140,6410,6410,6410,6410,0
|
|
20241129,132900,442193140,6410,6400,6410,6400,154
|
|
20241129,132800,441206160,6380,6400,6400,6380,73
|
|
20241129,132700,440739060,6390,6380,6390,6380,23
|
|
20241129,132600,440592110,6400,6400,6400,6400,20
|
|
20241129,132500,440464110,6390,6390,6390,6390,0
|
|
20241129,132400,440464110,6390,6400,6400,6380,107
|
|
20241129,132300,439779570,6390,6400,6400,6390,34
|
|
20241129,132200,439562270,6400,6400,6400,6400,16
|
|
20241129,132100,439459870,6410,6400,6410,6400,92
|
|
20241129,132000,438870930,6380,6380,6380,6380,5
|
|
20241129,131900,438839030,6410,6400,6410,6400,174
|
|
20241129,131800,437724350,6380,6380,6400,6380,95
|
|
20241129,131700,437116910,6380,6370,6380,6370,1374
|
|
20241129,131600,428350890,6370,6370,6370,6370,107
|
|
20241129,131500,427669300,6360,6380,6380,6360,19
|
|
20241129,131400,427548400,6380,6380,6380,6380,86
|
|
20241129,131300,426999720,6380,6380,6380,6380,16
|
|
20241129,131200,426897640,6380,6380,6390,6380,105
|
|
20241129,131100,426227720,6400,6400,6400,6400,43
|
|
20241129,131000,425952520,6410,6410,6410,6410,0
|
|
20241129,130900,425952520,6410,6410,6410,6410,5
|
|
20241129,130800,425920470,6430,6400,6430,6390,307
|
|
20241129,130700,423956200,6390,6370,6390,6360,325
|
|
20241129,130600,421885380,6380,6380,6380,6380,14
|
|
20241129,130500,421796060,6400,6380,6400,6380,51
|
|
20241129,130400,421470640,6380,6360,6380,6350,693
|
|
20241129,130300,417064330,6360,6360,6360,6360,5
|
|
20241129,130200,417032530,6370,6370,6370,6370,38
|
|
20241129,130100,416790470,6370,6370,6370,6370,65
|
|
20241129,130000,416376420,6370,6380,6380,6360,437
|
|
20241129,125900,413588580,6370,6370,6370,6370,48
|
|
20241129,125800,413282820,6380,6380,6380,6380,0
|
|
20241129,125700,413282820,6380,6380,6380,6380,13
|
|
20241129,125600,413199880,6370,6370,6380,6370,57
|
|
20241129,125500,412836760,6370,6370,6370,6370,6
|
|
20241129,125400,412798540,6380,6380,6380,6380,106
|
|
20241129,125300,412122260,6380,6400,6400,6380,11
|
|
20241129,125200,412051880,6400,6380,6400,6380,113
|
|
20241129,125100,411330790,6380,6380,6380,6380,76
|
|
20241129,125000,410845910,6390,6390,6390,6390,0
|
|
20241129,124900,410845910,6390,6370,6390,6370,180
|
|
20241129,124800,409698060,6380,6380,6380,6380,0
|
|
20241129,124700,409698060,6380,6380,6380,6380,0
|
|
20241129,124600,409698060,6380,6360,6380,6360,67
|
|
20241129,124500,409270700,6400,6400,6400,6400,0
|
|
20241129,124400,409270700,6400,6370,6400,6370,300
|
|
20241129,124300,407354350,6350,6350,6350,6350,0
|
|
20241129,124200,407354350,6350,6360,6360,6350,8
|
|
20241129,124100,407303520,6360,6360,6360,6350,164
|
|
20241129,124000,406261480,6350,6360,6360,6350,107
|
|
20241129,123900,405582020,6360,6360,6360,6360,8
|
|
20241129,123800,405531140,6360,6350,6360,6350,70
|
|
20241129,123700,405086360,6360,6350,6360,6350,23
|
|
20241129,123600,404940290,6350,6360,6360,6340,91
|
|
20241129,123500,404363200,6350,6360,6360,6350,17
|
|
20241129,123400,404255230,6350,6350,6350,6350,59
|
|
20241129,123300,403880580,6350,6350,6350,6350,22
|
|
20241129,123200,403740880,6350,6350,6350,6350,0
|
|
20241129,123100,403740880,6350,6360,6400,6350,87
|
|
20241129,123000,403187120,6350,6360,6390,6340,448
|
|
20241129,122900,400341430,6370,6360,6370,6360,231
|
|
20241129,122800,398871760,6360,6360,6360,6360,0
|
|
20241129,122700,398871760,6360,6360,6360,6360,0
|
|
20241129,122600,398871760,6360,6370,6370,6360,50
|
|
20241129,122500,398553420,6370,6370,6370,6370,5
|
|
20241129,122400,398521570,6380,6380,6380,6370,95
|
|
20241129,122300,397915630,6400,6380,6400,6370,367
|
|
20241129,122200,395576880,6390,6370,6410,6370,95
|
|
20241129,122100,394969130,6380,6380,6380,6370,61
|
|
20241129,122000,394580500,6380,6380,6380,6370,43
|
|
20241129,121900,394306320,6380,6390,6390,6370,103
|
|
20241129,121800,393649160,6390,6380,6400,6380,122
|
|
20241129,121700,392868810,6380,6390,6390,6380,83
|
|
20241129,121600,392338490,6390,6360,6420,6360,723
|
|
20241129,121500,387726970,6390,6380,6400,6380,35
|
|
20241129,121400,387503260,6370,6370,6370,6370,85
|
|
20241129,121300,386961810,6370,6340,6370,6340,21
|
|
20241129,121200,386828190,6370,6370,6370,6370,0
|
|
20241129,121100,386828190,6370,6380,6380,6370,67
|
|
20241129,121000,386401310,6410,6410,6410,6410,0
|
|
20241129,120900,386401310,6410,6340,6410,6340,596
|
|
20241129,120800,382606500,6370,6350,6370,6340,267
|
|
20241129,120700,380913150,6360,6360,6360,6360,4
|
|
20241129,120600,380887710,6350,6350,6350,6350,0
|
|
20241129,120500,380887710,6350,6350,6350,6350,0
|
|
20241129,120400,380887710,6350,6350,6350,6350,5
|
|
20241129,120300,380855960,6410,6350,6410,6350,520
|
|
20241129,120200,377539610,6340,6340,6350,6340,478
|
|
20241129,120100,374508590,6350,6350,6350,6350,54
|
|
20241129,120000,374165690,6340,6350,6350,6340,10
|
|
20241129,115900,374102240,6350,6350,6350,6350,280
|
|
20241129,115800,372324240,6350,6370,6370,6350,1515
|
|
20241129,115700,362702520,6380,6370,6380,6370,100
|
|
20241129,115600,362065110,6360,6360,6360,6360,54
|
|
20241129,115500,361721670,6360,6360,6360,6360,142
|
|
20241129,115400,360818550,6360,6360,6360,6360,87
|
|
20241129,115300,360265230,6360,6360,6360,6360,16
|
|
20241129,115200,360163470,6350,6350,6350,6350,5
|
|
20241129,115100,360131720,6360,6350,6360,6350,113
|
|
20241129,115000,359413200,6360,6360,6360,6360,0
|
|
20241129,114900,359413200,6360,6350,6360,6350,101
|
|
20241129,114800,358771000,6350,6350,6350,6350,5
|
|
20241129,114700,358739250,6350,6350,6350,6350,6
|
|
20241129,114600,358701150,6350,6350,6350,6350,80
|
|
20241129,114500,358193150,6370,6360,6370,6360,100
|
|
20241129,114400,357556190,6350,6350,6350,6350,63
|
|
20241129,114300,357156140,6360,6350,6360,6350,42
|
|
20241129,114200,356889070,6350,6360,6360,6350,57
|
|
20241129,114100,356526710,6360,6360,6360,6360,0
|
|
20241129,114000,356526710,6360,6360,6360,6360,104
|
|
20241129,113900,355865270,6350,6350,6350,6350,5
|
|
20241129,113800,355833520,6360,6360,6360,6360,0
|
|
20241129,113700,355833520,6360,6360,6360,6350,103
|
|
20241129,113600,355178600,6360,6360,6360,6360,3
|
|
20241129,113500,355159520,6360,6350,6360,6350,22
|
|
20241129,113400,355019660,6370,6360,6370,6360,852
|
|
20241129,113300,349600390,6360,6360,6370,6360,74
|
|
20241129,113200,349129530,6360,6360,6360,6360,160
|
|
20241129,113100,348111930,6360,6350,6370,6350,182
|
|
20241129,113000,346953320,6360,6360,6360,6360,166
|
|
20241129,112900,345897560,6360,6360,6360,6360,69
|
|
20241129,112800,345458720,6360,6360,6360,6360,4
|
|
20241129,112700,345433280,6350,6350,6350,6350,5
|
|
20241129,112600,345401530,6360,6360,6360,6360,107
|
|
20241129,112500,344721010,6370,6360,6370,6360,7
|
|
20241129,112400,344676460,6360,6360,6360,6360,27
|
|
20241129,112300,344504740,6370,6370,6370,6370,15
|
|
20241129,112200,344409190,6370,6370,6370,6350,31
|
|
20241129,112100,344211820,6360,6360,6360,6360,69
|
|
20241129,112000,343772980,6360,6360,6360,6350,18
|
|
20241129,111900,343658650,6360,6360,6360,6360,77
|
|
20241129,111800,343168930,6360,6360,6360,6360,5
|
|
20241129,111700,343137130,6360,6360,6360,6360,22
|
|
20241129,111600,342997210,6370,6360,6370,6360,55
|
|
20241129,111500,342647380,6360,6360,6360,6350,18
|
|
20241129,111400,342533060,6360,6370,6370,6350,114
|
|
20241129,111300,341809080,6370,6370,6370,6360,21
|
|
20241129,111200,341675340,6370,6370,6370,6370,2
|
|
20241129,111100,341662600,6370,6350,6370,6350,101
|
|
20241129,111000,341020370,6350,6350,6350,6350,5
|
|
20241129,110900,340988620,6350,6350,6350,6350,79
|
|
20241129,110800,340486970,6360,6360,6360,6360,8
|
|
20241129,110700,340436090,6420,6350,6420,6340,597
|
|
20241129,110600,336641100,6350,6350,6360,6350,137
|
|
20241129,110500,335771080,6360,6360,6360,6360,47
|
|
20241129,110400,335472160,6360,6380,6380,6350,79
|
|
20241129,110300,334969270,6360,6370,6370,6360,166
|
|
20241129,110200,333913470,6370,6360,6440,6360,319
|
|
20241129,110100,331878030,6350,6360,6380,6350,549
|
|
20241129,110000,328391350,6360,6360,6360,6360,16
|
|
20241129,105900,328289590,6380,6380,6380,6380,1
|
|
20241129,105800,328283210,6450,6380,6450,6370,187
|
|
20241129,105700,327085610,6380,6360,6440,6360,286
|
|
20241129,105600,325249810,6360,6360,6360,6360,107
|
|
20241129,105500,324569290,6440,6360,6440,6360,764
|
|
20241129,105400,319704230,6360,6370,6370,6360,38
|
|
20241129,105300,319462230,6370,6380,6380,6370,8
|
|
20241129,105200,319411240,6370,6370,6370,6370,48
|
|
20241129,105100,319105480,6370,6380,6380,6360,307
|
|
20241129,105000,317151570,6380,6380,6390,6380,5
|
|
20241129,104900,317119660,6380,6400,6450,6370,229
|
|
20241129,104800,315655540,6410,6380,6440,6370,518
|
|
20241129,104700,312337610,6380,6370,6440,6360,649
|
|
20241129,104600,308202360,6370,6400,6400,6370,80
|
|
20241129,104500,307692700,6450,6400,6450,6380,12
|
|
20241129,104400,307615890,6400,6440,6440,6380,241
|
|
20241129,104300,306071690,6440,6360,6450,6360,704
|
|
20241129,104200,301571740,6360,6370,6370,6360,395
|
|
20241129,104100,299057240,6370,6370,6370,6370,82
|
|
20241129,104000,298534900,6380,6420,6430,6370,15
|
|
20241129,103900,298439110,6460,6400,6460,6400,7
|
|
20241129,103800,298394120,6400,6370,6460,6370,598
|
|
20241129,103700,294567380,6370,6380,6380,6370,331
|
|
20241129,103600,292458440,6390,6390,6390,6390,30
|
|
20241129,103500,292266740,6410,6400,6410,6400,10
|
|
20241129,103400,292202680,6430,6430,6430,6430,0
|
|
20241129,103300,292202680,6430,6410,6430,6410,110
|
|
20241129,103200,291496130,6410,6380,6410,6380,116
|
|
20241129,103100,290752920,6380,6390,6390,6380,89
|
|
20241129,103000,290184920,6400,6400,6400,6400,0
|
|
20241129,102900,290184920,6400,6400,6400,6400,81
|
|
20241129,102800,289666520,6400,6400,6400,6400,5
|
|
20241129,102700,289634520,6400,6400,6400,6400,4
|
|
20241129,102600,289608920,6430,6430,6430,6430,0
|
|
20241129,102500,289608920,6430,6420,6430,6420,30
|
|
20241129,102400,289416170,6430,6390,6430,6380,125
|
|
20241129,102300,288615300,6400,6380,6430,6380,52
|
|
20241129,102200,288282360,6370,6390,6390,6370,618
|
|
20241129,102100,284345520,6380,6390,6440,6380,247
|
|
20241129,102000,282766720,6390,6370,6440,6370,89
|
|
20241129,101900,282198290,6370,6380,6380,6370,86
|
|
20241129,101800,281650460,6390,6370,6440,6370,354
|
|
20241129,101700,279382940,6380,6370,6460,6360,932
|
|
20241129,101600,273431750,6390,6400,6430,6370,810
|
|
20241129,101500,268263080,6430,6370,6470,6370,431
|
|
20241129,101400,265504220,6360,6360,6360,6360,46
|
|
20241129,101300,265211660,6360,6360,6360,6360,16
|
|
20241129,101200,265109900,6360,6360,6360,6360,3
|
|
20241129,101100,265090820,6350,6370,6370,6350,21
|
|
20241129,101000,264957150,6370,6370,6370,6370,100
|
|
20241129,100900,264320150,6370,6360,6380,6360,383
|
|
20241129,100800,261880010,6360,6360,6360,6360,5
|
|
20241129,100700,261848210,6360,6360,6360,6350,31
|
|
20241129,100600,261651100,6350,6360,6360,6350,633
|
|
20241129,100500,257625850,6360,6360,6360,6360,1
|
|
20241129,100400,257619490,6350,6360,6360,6350,216
|
|
20241129,100300,256246860,6360,6330,6360,6330,107
|
|
20241129,100200,255566550,6350,6340,6350,6340,126
|
|
20241129,100100,254766610,6340,6340,6340,6340,83
|
|
20241129,100000,254240390,6350,6360,6360,6350,26
|
|
20241129,095900,254075190,6360,6340,6360,6280,4451
|
|
20241129,095800,226030130,6350,6330,6350,6330,675
|
|
20241129,095700,221753190,6340,6360,6360,6340,672
|
|
20241129,095600,217485470,6360,6380,6380,6360,480
|
|
20241129,095500,214432010,6360,6380,6380,6360,255
|
|
20241129,095400,212807800,6380,6380,6380,6370,98
|
|
20241129,095300,212183440,6380,6380,6380,6370,82
|
|
20241129,095200,211660500,6370,6380,6380,6360,116
|
|
20241129,095100,210921800,6370,6380,6380,6370,105
|
|
20241129,095000,210252740,6380,6380,6380,6370,7
|
|
20241129,094900,210208130,6380,6390,6390,6370,276
|
|
20241129,094800,208449690,6390,6410,6410,6390,1781
|
|
20241129,094700,197044560,6420,6420,6420,6420,119
|
|
20241129,094600,196280580,6420,6450,6450,6420,195
|
|
20241129,094500,195025880,6450,6440,6470,6440,278
|
|
20241129,094400,193233480,6440,6430,6440,6430,17
|
|
20241129,094300,193124160,6450,6430,6450,6430,625
|
|
20241129,094200,189104120,6430,6430,6440,6420,358
|
|
20241129,094100,186803610,6440,6460,6480,6440,300
|
|
20241129,094000,184862030,6470,6460,6470,6450,485
|
|
20241129,093900,181733320,6470,6470,6470,6470,111
|
|
20241129,093800,181015150,6480,6480,6480,6480,20
|
|
20241129,093700,180885550,6500,6500,6500,6490,38
|
|
20241129,093600,180638760,6500,6500,6500,6500,8
|
|
20241129,093500,180586760,6520,6520,6520,6520,0
|
|
20241129,093400,180586760,6520,6520,6580,6500,301
|
|
20241129,093300,178617190,6520,6560,6580,6500,251
|
|
20241129,093200,176978590,6560,6560,6560,6510,55
|
|
20241129,093100,176619290,6550,6500,6600,6490,352
|
|
20241129,093000,174318900,6500,6500,6500,6450,1537
|
|
20241129,092900,164373080,6500,6510,6510,6500,97
|
|
20241129,092800,163742560,6540,6620,6620,6510,416
|
|
20241129,092700,161015060,6590,6480,6590,6480,1220
|
|
20241129,092600,153083010,6480,6530,6540,6480,7092
|
|
20241129,092500,107094530,6530,6540,6600,6520,74
|
|
20241129,092400,106610260,6540,6510,6650,6510,976
|
|
20241129,092300,100210160,6500,6520,6520,6500,1794
|
|
20241129,092200,88545760,6520,6520,6520,6520,121
|
|
20241129,092100,87756840,6520,6520,6520,6520,51
|
|
20241129,092000,87424320,6530,6540,6540,6530,28
|
|
20241129,091900,87241210,6550,6540,6650,6530,437
|
|
20241129,091800,84372580,6550,6520,6570,6520,535
|
|
20241129,091700,80865140,6520,6510,6520,6510,413
|
|
20241129,091600,78176410,6530,6510,6530,6500,686
|
|
20241129,091500,73706170,6510,6520,6520,6510,21
|
|
20241129,091400,73569400,6530,6540,6540,6530,12
|
|
20241129,091300,73491020,6520,6540,6580,6520,298
|
|
20241129,091200,71546650,6550,6580,6580,6550,7937
|
|
20241129,091100,19552020,6580,6590,6590,6580,80
|
|
20241129,091000,19025510,6590,6590,6620,6570,816
|
|
20241129,090900,13651670,6610,6610,6610,6600,246
|
|
20241129,090800,12026710,6590,6590,6590,6590,5
|
|
20241129,090700,11993760,6730,6730,6730,6730,0
|
|
20241129,090600,11993760,6730,6730,6730,6730,0
|
|
20241129,090500,11993760,6730,6730,6730,6730,23
|
|
20241129,090400,11838970,6730,6590,6730,6590,194
|
|
20241129,090300,10543720,6590,6730,6730,6590,103
|
|
20241129,090200,9864510,6750,6590,6770,6590,967
|
|
20241129,090100,3450610,6590,6590,6590,6590,0
|
|
20241129,090000,3450610,6590,6580,6590,6580,524
|